KissMeData/061250/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194100	531701093	1560	1560	1560	1560	5498
3	20240930	194000	531701093	1560	1560	1560	1560	0
4	20240930	193900	531701093	1560	1560	1560	1560	0
5	20240930	193800	531701093	1560	1560	1560	1560	0
6	20240930	193700	531701093	1560	1560	1560	1560	0
7	20240930	193600	531701093	1560	1560	1560	1560	0
8	20240930	193500	531701093	1560	1560	1560	1560	0
9	20240930	193400	531701093	1560	1560	1560	1560	0
10	20240930	193300	531701093	1560	1560	1560	1560	0
11	20240930	193200	531701093	1560	1560	1560	1560	0
12	20240930	193100	531701093	1560	1560	1560	1560	0
13	20240930	193000	531701093	1560	1560	1560	1560	0
14	20240930	192900	531701093	1560	1560	1560	1560	0
15	20240930	192800	531701093	1560	1560	1560	1560	0
16	20240930	192700	531701093	1560	1560	1560	1560	0
17	20240930	192600	531701093	1560	1560	1560	1560	0
18	20240930	192500	531701093	1560	1560	1560	1560	0
19	20240930	192400	531701093	1560	1560	1560	1560	0
20	20240930	192300	531701093	1560	1560	1560	1560	0
21	20240930	192200	531701093	1560	1560	1560	1560	0
22	20240930	192100	531701093	1560	1560	1560	1560	0
23	20240930	192000	531701093	1560	1560	1560	1560	0
24	20240930	191900	531701093	1560	1560	1560	1560	0
25	20240930	191800	531701093	1560	1560	1560	1560	0
26	20240930	191700	531701093	1560	1560	1560	1560	0
27	20240930	191600	531701093	1560	1560	1560	1560	0
28	20240930	191500	531701093	1560	1560	1560	1560	0
29	20240930	191400	531701093	1560	1560	1560	1560	0
30	20240930	191300	531701093	1560	1560	1560	1560	0
31	20240930	191200	531701093	1560	1560	1560	1560	0
32	20240930	191100	531701093	1560	1560	1560	1560	5498
33	20240930	191000	531701093	1560	1560	1560	1560	0
34	20240930	190900	531701093	1560	1560	1560	1560	0
35	20240930	190800	531701093	1560	1560	1560	1560	0
36	20240930	190700	531701093	1560	1560	1560	1560	0
37	20240930	190600	531701093	1560	1560	1560	1560	0
38	20240930	190500	531701093	1560	1560	1560	1560	0
39	20240930	190400	531701093	1560	1560	1560	1560	0
40	20240930	190300	531701093	1560	1560	1560	1560	0
41	20240930	190200	531701093	1560	1560	1560	1560	0
42	20240930	190100	531701093	1560	1560	1560	1560	0
43	20240930	190000	531701093	1560	1560	1560	1560	0
44	20240930	185900	531701093	1560	1560	1560	1560	0
45	20240930	185800	531701093	1560	1560	1560	1560	0
46	20240930	185700	531701093	1560	1560	1560	1560	0
47	20240930	185600	531701093	1560	1560	1560	1560	0
48	20240930	185500	531701093	1560	1560	1560	1560	0
49	20240930	185400	531701093	1560	1560	1560	1560	0
50	20240930	185300	531701093	1560	1560	1560	1560	0
51	20240930	185200	531701093	1560	1560	1560	1560	0
52	20240930	185100	531701093	1560	1560	1560	1560	0
53	20240930	185000	531701093	1560	1560	1560	1560	0
54	20240930	184900	531701093	1560	1560	1560	1560	0
55	20240930	184800	531701093	1560	1560	1560	1560	0
56	20240930	184700	531701093	1560	1560	1560	1560	0
57	20240930	184600	531701093	1560	1560	1560	1560	0
58	20240930	184500	531701093	1560	1560	1560	1560	0
59	20240930	184400	531701093	1560	1560	1560	1560	0
60	20240930	184300	531701093	1560	1560	1560	1560	0
61	20240930	184200	531701093	1560	1560	1560	1560	0
62	20240930	184100	531701093	1560	1560	1560	1560	5498
63	20240930	184000	531701093	1560	1560	1560	1560	0
64	20240930	183900	531701093	1560	1560	1560	1560	0
65	20240930	183800	531701093	1560	1560	1560	1560	0
66	20240930	183700	531701093	1560	1560	1560	1560	0
67	20240930	183600	531701093	1560	1560	1560	1560	0
68	20240930	183500	531701093	1560	1560	1560	1560	0
69	20240930	183400	531701093	1560	1560	1560	1560	0
70	20240930	183300	531701093	1560	1560	1560	1560	0
71	20240930	183200	531701093	1560	1560	1560	1560	0
72	20240930	183100	531701093	1560	1560	1560	1560	0
73	20240930	183000	531701093	1560	1560	1560	1560	0
74	20240930	182900	531701093	1560	1560	1560	1560	0
75	20240930	182800	531701093	1560	1560	1560	1560	0
76	20240930	182700	531701093	1560	1560	1560	1560	0
77	20240930	182600	531701093	1560	1560	1560	1560	0
78	20240930	182500	531701093	1560	1560	1560	1560	0
79	20240930	182400	531701093	1560	1560	1560	1560	0
80	20240930	182300	531701093	1560	1560	1560	1560	0
81	20240930	182200	531701093	1560	1560	1560	1560	0
82	20240930	182100	531701093	1560	1560	1560	1560	0
83	20240930	182000	531701093	1560	1560	1560	1560	0
84	20240930	181900	531701093	1560	1560	1560	1560	0
85	20240930	181800	531701093	1560	1560	1560	1560	0
86	20240930	181700	531701093	1560	1560	1560	1560	0
87	20240930	181600	531701093	1560	1560	1560	1560	0
88	20240930	181500	531701093	1560	1560	1560	1560	0
89	20240930	181400	531701093	1560	1560	1560	1560	0
90	20240930	181300	531701093	1560	1560	1560	1560	0
91	20240930	181200	531701093	1560	1560	1560	1560	0
92	20240930	181100	531701093	1560	1560	1560	1560	5498
93	20240930	181000	531701093	1560	1560	1560	1560	0
94	20240930	180900	531701093	1560	1560	1560	1560	0
95	20240930	180800	531701093	1560	1560	1560	1560	0
96	20240930	180700	531701093	1560	1560	1560	1560	0
97	20240930	180600	531701093	1560	1560	1560	1560	0
98	20240930	180500	531701093	1560	1560	1560	1560	0
99	20240930	180400	531701093	1560	1560	1560	1560	0
100	20240930	180300	531701093	1560	1560	1560	1560	0
101	20240930	180200	531701093	1560	1560	1560	1560	0
102	20240930	180100	531701093	1560	1560	1560	1560	0
103	20240930	180000	531701093	1560	1560	1560	1560	0
104	20240930	175900	531701093	1560	1560	1560	1560	0
105	20240930	175800	531701093	1560	1560	1560	1560	0
106	20240930	175700	531701093	1560	1560	1560	1560	0
107	20240930	175600	531701093	1560	1560	1560	1560	0
108	20240930	175500	531701093	1560	1560	1560	1560	0
109	20240930	175400	531701093	1560	1560	1560	1560	0
110	20240930	175300	531701093	1560	1560	1560	1560	0
111	20240930	175200	531701093	1560	1560	1560	1560	0
112	20240930	175100	531701093	1560	1560	1560	1560	0
113	20240930	175000	531701093	1560	1560	1560	1560	0
114	20240930	174900	531701093	1560	1560	1560	1560	0
115	20240930	174800	531701093	1560	1560	1560	1560	0
116	20240930	174700	531701093	1560	1560	1560	1560	0
117	20240930	174600	531701093	1560	1560	1560	1560	0
118	20240930	174500	531701093	1560	1560	1560	1560	0
119	20240930	174400	531701093	1560	1560	1560	1560	0
120	20240930	174300	531701093	1560	1560	1560	1560	0
121	20240930	174200	531701093	1560	1560	1560	1560	0
122	20240930	174100	531701093	1560	1560	1560	1560	5498
123	20240930	174000	531701093	1560	1560	1560	1560	0
124	20240930	173900	531701093	1560	1560	1560	1560	0
125	20240930	173800	531701093	1560	1560	1560	1560	0
126	20240930	173700	531701093	1560	1560	1560	1560	0
127	20240930	173600	531701093	1560	1560	1560	1560	0
128	20240930	173500	531701093	1560	1560	1560	1560	0
129	20240930	173400	531701093	1560	1560	1560	1560	0
130	20240930	173300	531701093	1560	1560	1560	1560	0
131	20240930	173200	531701093	1560	1560	1560	1560	0
132	20240930	173100	531701093	1560	1560	1560	1560	0
133	20240930	173000	531701093	1560	1560	1560	1560	0
134	20240930	172900	531701093	1560	1560	1560	1560	0
135	20240930	172800	531701093	1560	1560	1560	1560	0
136	20240930	172700	531701093	1560	1560	1560	1560	0
137	20240930	172600	531701093	1560	1560	1560	1560	0
138	20240930	172500	531701093	1560	1560	1560	1560	0
139	20240930	172400	531701093	1560	1560	1560	1560	0
140	20240930	172300	531701093	1560	1560	1560	1560	0
141	20240930	172200	531701093	1560	1560	1560	1560	0
142	20240930	172100	531701093	1560	1560	1560	1560	0
143	20240930	172000	531701093	1560	1560	1560	1560	0
144	20240930	171900	531701093	1560	1560	1560	1560	0
145	20240930	171800	531701093	1560	1560	1560	1560	0
146	20240930	171700	531701093	1560	1560	1560	1560	0
147	20240930	171600	531701093	1560	1560	1560	1560	0
148	20240930	171500	531701093	1560	1560	1560	1560	0
149	20240930	171400	531701093	1560	1560	1560	1560	0
150	20240930	171300	531701093	1560	1560	1560	1560	0
151	20240930	171200	531701093	1560	1560	1560	1560	0
152	20240930	171100	531701093	1560	1560	1560	1560	5498
153	20240930	171000	531701093	1560	1560	1560	1560	0
154	20240930	170900	531701093	1560	1560	1560	1560	0
155	20240930	170800	531701093	1560	1560	1560	1560	0
156	20240930	170700	531701093	1560	1560	1560	1560	0
157	20240930	170600	531701093	1560	1560	1560	1560	0
158	20240930	170500	531701093	1560	1560	1560	1560	0
159	20240930	170400	531701093	1560	1560	1560	1560	0
160	20240930	170300	531701093	1560	1560	1560	1560	0
161	20240930	170200	531701093	1560	1560	1560	1560	0
162	20240930	170100	531701093	1560	1560	1560	1560	0
163	20240930	170000	531701093	1560	1560	1560	1560	0
164	20240930	165900	531701093	1560	1560	1560	1560	0
165	20240930	165800	531701093	1560	1560	1560	1560	0
166	20240930	165700	531701093	1560	1560	1560	1560	0
167	20240930	165600	531701093	1560	1560	1560	1560	0
168	20240930	165500	531701093	1560	1560	1560	1560	0
169	20240930	165400	531701093	1560	1560	1560	1560	0
170	20240930	165300	531701093	1560	1560	1560	1560	0
171	20240930	165200	531701093	1560	1560	1560	1560	0
172	20240930	165100	531701093	1560	1560	1560	1560	0
173	20240930	165000	531701093	1560	1560	1560	1560	0
174	20240930	164900	531701093	1560	1560	1560	1560	0
175	20240930	164800	531701093	1560	1560	1560	1560	0
176	20240930	164700	531701093	1560	1560	1560	1560	0
177	20240930	164600	531701093	1560	1560	1560	1560	0
178	20240930	164500	531701093	1560	1560	1560	1560	0
179	20240930	164400	531701093	1560	1560	1560	1560	0
180	20240930	164300	531701093	1560	1560	1560	1560	0
181	20240930	164200	531701093	1560	1560	1560	1560	0
182	20240930	164100	531701093	1560	1560	1560	1560	5498
183	20240930	164000	531701093	1560	1560	1560	1560	0
184	20240930	163900	531701093	1560	1560	1560	1560	0
185	20240930	163800	531701093	1560	1560	1560	1560	0
186	20240930	163700	531701093	1560	1560	1560	1560	0
187	20240930	163600	531701093	1560	1560	1560	1560	0
188	20240930	163500	531701093	1560	1560	1560	1560	0
189	20240930	163400	531701093	1560	1560	1560	1560	0
190	20240930	163300	531701093	1560	1560	1560	1560	0
191	20240930	163200	531701093	1560	1560	1560	1560	0
192	20240930	163100	531701093	1560	1560	1560	1560	0
193	20240930	163000	531701093	1560	1560	1560	1560	0
194	20240930	162900	531701093	1560	1560	1560	1560	0
195	20240930	162800	531701093	1560	1560	1560	1560	0
196	20240930	162700	531701093	1560	1560	1560	1560	0
197	20240930	162600	531701093	1560	1560	1560	1560	0
198	20240930	162500	531701093	1560	1560	1560	1560	0
199	20240930	162400	531701093	1560	1560	1560	1560	0
200	20240930	162300	531701093	1560	1560	1560	1560	0
201	20240930	162200	531701093	1560	1560	1560	1560	0
202	20240930	162100	531701093	1560	1560	1560	1560	0
203	20240930	162000	531701093	1560	1560	1560	1560	0
204	20240930	161900	531701093	1560	1560	1560	1560	0
205	20240930	161800	531701093	1560	1560	1560	1560	0
206	20240930	161700	531701093	1560	1560	1560	1560	0
207	20240930	161600	531701093	1560	1560	1560	1560	0
208	20240930	161500	531701093	1560	1560	1560	1560	0
209	20240930	161400	531701093	1560	1560	1560	1560	0
210	20240930	161300	531701093	1560	1560	1560	1560	0
211	20240930	161200	531701093	1560	1560	1560	1560	0
212	20240930	161100	531701093	1560	1560	1560	1560	5498
213	20240930	161000	531701093	1560	1560	1560	1560	0
214	20240930	160900	531701093	1560	1560	1560	1560	0
215	20240930	160800	531701093	1560	1560	1560	1560	0
216	20240930	160700	531701093	1560	1560	1560	1560	0
217	20240930	160600	531701093	1560	1560	1560	1560	0
218	20240930	160500	531701093	1560	1560	1560	1560	0
219	20240930	160400	531701093	1560	1560	1560	1560	0
220	20240930	160300	531701093	1560	1560	1560	1560	0
221	20240930	160200	531701093	1560	1560	1560	1560	0
222	20240930	160100	531701093	1560	1560	1560	1560	0
223	20240930	160000	531701093	1560	1560	1560	1560	0
224	20240930	155900	531701093	1560	1560	1560	1560	0
225	20240930	155800	531701093	1560	1560	1560	1560	0
226	20240930	155700	531701093	1560	1560	1560	1560	0
227	20240930	155600	531701093	1560	1560	1560	1560	0
228	20240930	155500	531701093	1560	1560	1560	1560	0
229	20240930	155400	531701093	1560	1560	1560	1560	0
230	20240930	155300	531701093	1560	1560	1560	1560	0
231	20240930	155200	531701093	1560	1560	1560	1560	0
232	20240930	155100	531701093	1560	1560	1560	1560	0
233	20240930	155000	531701093	1560	1560	1560	1560	0
234	20240930	154900	531701093	1560	1560	1560	1560	0
235	20240930	154800	531701093	1560	1560	1560	1560	0
236	20240930	154700	531701093	1560	1560	1560	1560	0
237	20240930	154600	531701093	1560	1560	1560	1560	0
238	20240930	154500	531701093	1560	1560	1560	1560	0
239	20240930	154400	531701093	1560	1560	1560	1560	0
240	20240930	154300	531701093	1560	1560	1560	1560	0
241	20240930	154200	531701093	1560	1560	1560	1560	0
242	20240930	154100	531701093	1560	1560	1560	1560	5498
243	20240930	154000	531701093	1560	1560	1560	1560	0
244	20240930	153900	531701093	1560	1560	1560	1560	0
245	20240930	153800	531701093	1560	1560	1560	1560	0
246	20240930	153700	531701093	1560	1560	1560	1560	0
247	20240930	153600	531701093	1560	1560	1560	1560	0
248	20240930	153500	531701093	1560	1560	1560	1560	0
249	20240930	153400	531701093	1560	1560	1560	1560	0
250	20240930	153300	531701093	1560	1560	1560	1560	0
251	20240930	153200	531701093	1560	1560	1560	1560	0
252	20240930	153100	531701093	1560	1560	1560	1560	0
253	20240930	153000	531701093	1560	1560	1560	1560	5498
254	20240930	152900	523124213	1563	1563	1563	1563	0
255	20240930	152800	523124213	1563	1563	1563	1563	0
256	20240930	152700	523124213	1563	1563	1563	1563	0
257	20240930	152600	523124213	1563	1563	1563	1563	0
258	20240930	152500	523124213	1563	1563	1563	1563	0
259	20240930	152400	523124213	1563	1563	1563	1563	0
260	20240930	152300	523124213	1563	1563	1563	1563	0
261	20240930	152200	523124213	1563	1563	1563	1563	0
262	20240930	152100	523124213	1563	1563	1563	1563	0
263	20240930	152000	523124213	1563	1563	1563	1563	0
264	20240930	151900	523124213	1563	1564	1564	1563	1252
265	20240930	151800	521166087	1565	1565	1565	1565	10
266	20240930	151700	521150437	1565	1565	1565	1565	0
267	20240930	151600	521150437	1565	1565	1565	1565	2
268	20240930	151500	521147307	1565	1565	1565	1565	0
269	20240930	151400	521147307	1565	1565	1565	1565	1
270	20240930	151300	521145742	1560	1561	1561	1560	2174
271	20240930	151200	517754202	1565	1565	1565	1565	500
272	20240930	151100	516971702	1566	1566	1566	1566	11
273	20240930	151000	516954476	1561	1566	1566	1561	4325
274	20240930	150900	510203101	1566	1564	1566	1564	21
275	20240930	150800	510170255	1566	1565	1566	1565	839
276	20240930	150700	508857122	1565	1564	1565	1560	2506
277	20240930	150600	504941752	1565	1565	1565	1565	0
278	20240930	150500	504941752	1565	1563	1565	1561	3450
279	20240930	150400	499555962	1564	1564	1564	1564	1299
280	20240930	150300	497524326	1564	1564	1564	1564	0
281	20240930	150200	497524326	1564	1565	1565	1564	1103
282	20240930	150100	495799232	1562	1562	1562	1562	100
283	20240930	150000	495643032	1562	1562	1562	1562	13
284	20240930	145900	495622726	1562	1562	1562	1562	1
285	20240930	145800	495621164	1561	1561	1561	1561	0
286	20240930	145700	495621164	1561	1561	1561	1561	34
287	20240930	145600	495568090	1560	1560	1560	1560	51
288	20240930	145500	495488530	1560	1560	1560	1560	1
289	20240930	145400	495486970	1567	1567	1567	1567	15
290	20240930	145300	495463465	1567	1567	1567	1567	0
291	20240930	145200	495463465	1567	1567	1567	1567	0
292	20240930	145100	495463465	1567	1567	1567	1567	0
293	20240930	145000	495463465	1567	1564	1567	1559	7963
294	20240930	144900	483031135	1565	1565	1565	1565	0
295	20240930	144800	483031135	1565	1567	1567	1565	3
296	20240930	144700	483026437	1567	1568	1568	1567	209
297	20240930	144600	482698930	1568	1570	1570	1568	1897
298	20240930	144500	479724229	1573	1573	1573	1573	33
299	20240930	144400	479672320	1574	1574	1574	1574	0
300	20240930	144300	479672320	1574	1568	1574	1568	5321
301	20240930	144200	471308231	1570	1570	1570	1570	0
302	20240930	144100	471308231	1570	1570	1570	1570	0
303	20240930	144000	471308231	1570	1565	1570	1565	6000
304	20240930	143900	461892554	1562	1562	1562	1562	0
305	20240930	143800	461892554	1562	1562	1562	1562	627
306	20240930	143700	460913180	1562	1562	1562	1562	0
307	20240930	143600	460913180	1562	1565	1565	1562	31
308	20240930	143500	460864668	1565	1562	1565	1562	762
309	20240930	143400	459672261	1561	1561	1561	1561	0
310	20240930	143300	459672261	1561	1561	1561	1561	3
311	20240930	143200	459667578	1564	1564	1564	1564	0
312	20240930	143100	459667578	1564	1564	1564	1564	1
313	20240930	143000	459666014	1565	1561	1565	1560	867
314	20240930	142900	458310973	1559	1560	1560	1559	4000
315	20240930	142800	452073916	1560	1560	1560	1560	0
316	20240930	142700	452073916	1560	1562	1562	1560	130
317	20240930	142600	451871043	1560	1560	1560	1560	0
318	20240930	142500	451871043	1560	1560	1560	1560	0
319	20240930	142400	451871043	1560	1560	1560	1560	0
320	20240930	142300	451871043	1560	1561	1561	1560	3635
321	20240930	142200	446199702	1561	1561	1561	1561	0
322	20240930	142100	446199702	1561	1562	1562	1561	600
323	20240930	142000	445262932	1562	1562	1562	1562	0
324	20240930	141900	445262932	1562	1562	1562	1562	0
325	20240930	141800	445262932	1562	1562	1562	1562	203
326	20240930	141700	444945846	1568	1568	1568	1568	1
327	20240930	141600	444944278	1561	1562	1562	1561	4050
328	20240930	141500	438621861	1568	1568	1568	1568	0
329	20240930	141400	438621861	1568	1568	1568	1568	0
330	20240930	141300	438621861	1568	1568	1568	1568	1052
331	20240930	141200	436972325	1568	1568	1568	1568	0
332	20240930	141100	436972325	1568	1568	1568	1568	0
333	20240930	141000	436972325	1568	1566	1568	1566	5
334	20240930	140900	436964491	1561	1561	1561	1561	0
335	20240930	140800	436964491	1561	1561	1561	1561	0
336	20240930	140700	436964491	1561	1566	1566	1561	615
337	20240930	140600	436004471	1561	1562	1566	1561	659
338	20240930	140500	434975765	1566	1566	1566	1566	1
339	20240930	140400	434974199	1562	1562	1562	1562	0
340	20240930	140300	434974199	1562	1562	1562	1562	0
341	20240930	140200	434974199	1562	1565	1565	1562	1500
342	20240930	140100	432629479	1566	1566	1566	1566	0
343	20240930	140000	432629479	1566	1566	1566	1566	918
344	20240930	135900	431191891	1570	1570	1570	1570	100
345	20240930	135800	431034891	1570	1570	1570	1570	0
346	20240930	135700	431034891	1570	1570	1570	1570	10
347	20240930	135600	431019191	1570	1566	1570	1566	1350
348	20240930	135500	428904891	1566	1566	1566	1566	100
349	20240930	135400	428748291	1570	1570	1570	1570	10
350	20240930	135300	428732591	1566	1566	1566	1566	0
351	20240930	135200	428732591	1566	1566	1566	1566	3
352	20240930	135100	428727893	1570	1570	1570	1570	235
353	20240930	135000	428358943	1566	1567	1567	1566	422
354	20240930	134900	427697705	1567	1568	1568	1567	986
355	20240930	134800	426151873	1568	1568	1568	1568	0
356	20240930	134700	426151873	1568	1568	1568	1568	0
357	20240930	134600	426151873	1568	1568	1568	1568	23
358	20240930	134500	426115809	1568	1568	1568	1568	0
359	20240930	134400	426115809	1568	1570	1570	1568	2808
360	20240930	134300	421712463	1570	1570	1570	1570	0
361	20240930	134200	421712463	1570	1570	1570	1570	0
362	20240930	134100	421712463	1570	1570	1570	1570	0
363	20240930	134000	421712463	1570	1570	1570	1570	800
364	20240930	133900	420456463	1570	1570	1570	1570	250
365	20240930	133800	420063963	1573	1573	1573	1573	0
366	20240930	133700	420063963	1573	1573	1573	1573	0
367	20240930	133600	420063963	1573	1573	1573	1573	0
368	20240930	133500	420063963	1573	1573	1573	1573	0
369	20240930	133400	420063963	1573	1573	1573	1573	0
370	20240930	133300	420063963	1573	1573	1573	1573	0
371	20240930	133200	420063963	1573	1573	1573	1573	0
372	20240930	133100	420063963	1573	1573	1573	1573	0
373	20240930	133000	420063963	1573	1573	1573	1573	40
374	20240930	132900	420001043	1573	1573	1573	1573	2358
375	20240930	132800	416291909	1572	1572	1572	1572	672
376	20240930	132700	415235525	1572	1572	1572	1572	0
377	20240930	132600	415235525	1572	1572	1572	1572	1
378	20240930	132500	415233953	1566	1566	1566	1566	3
379	20240930	132400	415229255	1572	1572	1572	1572	0
380	20240930	132300	415229255	1572	1572	1572	1572	46
381	20240930	132200	415156943	1572	1572	1572	1572	0
382	20240930	132100	415156943	1572	1570	1572	1570	1220
383	20240930	132000	413239115	1566	1566	1566	1566	0
384	20240930	131900	413239115	1566	1566	1566	1566	0
385	20240930	131800	413239115	1566	1566	1566	1566	0
386	20240930	131700	413239115	1566	1566	1566	1566	1425
387	20240930	131600	411007565	1566	1566	1566	1566	201
388	20240930	131500	410692799	1566	1566	1566	1566	1
389	20240930	131400	410691233	1572	1572	1572	1572	0
390	20240930	131300	410691233	1572	1572	1572	1572	0
391	20240930	131200	410691233	1572	1572	1572	1572	0
392	20240930	131100	410691233	1572	1572	1572	1572	0
393	20240930	131000	410691233	1572	1572	1572	1572	175
394	20240930	130900	410416133	1572	1572	1572	1572	10
395	20240930	130800	410400413	1573	1573	1573	1573	0
396	20240930	130700	410400413	1573	1573	1573	1573	0
397	20240930	130600	410400413	1573	1571	1573	1571	3416
398	20240930	130500	405029889	1570	1567	1570	1567	1508
399	20240930	130400	402663681	1567	1567	1567	1567	441
400	20240930	130300	401972634	1568	1568	1568	1568	1
401	20240930	130200	401971066	1564	1564	1564	1564	17
402	20240930	130100	401944478	1568	1568	1568	1568	0
403	20240930	130000	401944478	1568	1568	1568	1568	20
404	20240930	125900	401913118	1569	1564	1569	1564	958
405	20240930	125800	400411051	1564	1564	1564	1564	0
406	20240930	125700	400411051	1564	1564	1564	1564	200
407	20240930	125600	400098251	1568	1568	1568	1568	1
408	20240930	125500	400096683	1563	1563	1563	1563	699
409	20240930	125400	399004146	1561	1561	1561	1561	0
410	20240930	125300	399004146	1561	1561	1561	1561	0
411	20240930	125200	399004146	1561	1561	1561	1561	3
412	20240930	125100	398999463	1567	1567	1567	1567	0
413	20240930	125000	398999463	1567	1565	1567	1565	1474
414	20240930	124900	396691738	1560	1560	1560	1560	160
415	20240930	124800	396442138	1560	1560	1560	1560	0
416	20240930	124700	396442138	1560	1560	1560	1560	0
417	20240930	124600	396442138	1560	1560	1560	1560	0
418	20240930	124500	396442138	1560	1560	1560	1560	0
419	20240930	124400	396442138	1560	1560	1560	1560	0
420	20240930	124300	396442138	1560	1560	1560	1560	338
421	20240930	124200	395914858	1560	1561	1561	1560	5592
422	20240930	124100	387191074	1560	1560	1560	1560	0
423	20240930	124000	387191074	1560	1565	1565	1560	8
424	20240930	123900	387178569	1564	1564	1564	1564	20
425	20240930	123800	387147289	1564	1564	1564	1564	0
426	20240930	123700	387147289	1564	1559	1564	1559	758
427	20240930	123600	385965277	1559	1559	1559	1559	0
428	20240930	123500	385965277	1559	1559	1559	1559	0
429	20240930	123400	385965277	1559	1559	1559	1559	0
430	20240930	123300	385965277	1559	1560	1560	1559	1000
431	20240930	123200	384406173	1560	1560	1560	1560	700
432	20240930	123100	383314173	1567	1567	1567	1567	0
433	20240930	123000	383314173	1567	1557	1567	1557	1480
434	20240930	122900	381003548	1557	1557	1557	1557	0
435	20240930	122800	381003548	1557	1557	1557	1557	500
436	20240930	122700	380225048	1566	1560	1566	1560	8347
437	20240930	122600	367184792	1554	1554	1554	1554	0
438	20240930	122500	367184792	1554	1554	1554	1554	11
439	20240930	122400	367167698	1554	1560	1560	1554	14
440	20240930	122300	367145876	1560	1560	1560	1560	713
441	20240930	122200	366033596	1560	1560	1560	1560	0
442	20240930	122100	366033596	1560	1560	1560	1560	296
443	20240930	122000	365571836	1560	1560	1560	1560	0
444	20240930	121900	365571836	1560	1557	1560	1557	861
445	20240930	121800	364229300	1551	1551	1551	1551	0
446	20240930	121700	364229300	1551	1551	1551	1551	0
447	20240930	121600	364229300	1551	1552	1552	1551	17901
448	20240930	121500	336463499	1551	1551	1551	1551	0
449	20240930	121400	336463499	1551	1555	1555	1551	1180
450	20240930	121300	334632755	1550	1550	1550	1550	0
451	20240930	121200	334632755	1550	1550	1550	1550	0
452	20240930	121100	334632755	1550	1550	1550	1550	0
453	20240930	121000	334632755	1550	1550	1550	1550	0
454	20240930	120900	334632755	1550	1550	1550	1550	0
455	20240930	120800	334632755	1550	1550	1550	1550	0
456	20240930	120700	334632755	1550	1550	1550	1550	0
457	20240930	120600	334632755	1550	1550	1550	1550	0
458	20240930	120500	334632755	1550	1550	1550	1550	0
459	20240930	120400	334632755	1550	1550	1550	1550	0
460	20240930	120300	334632755	1550	1551	1551	1550	157
461	20240930	120200	334389365	1552	1552	1552	1552	4
462	20240930	120100	334383157	1553	1553	1553	1553	39
463	20240930	120000	334322590	1553	1553	1553	1553	0
464	20240930	115900	334322590	1553	1550	1553	1550	161
465	20240930	115800	334072857	1550	1550	1550	1550	600
466	20240930	115700	333142857	1550	1550	1550	1550	0
467	20240930	115600	333142857	1550	1550	1550	1550	0
468	20240930	115500	333142857	1550	1552	1553	1550	1600
469	20240930	115400	330662157	1552	1552	1552	1552	100
470	20240930	115300	330506957	1553	1552	1553	1552	220
471	20240930	115200	330165496	1552	1551	1552	1551	1162
472	20240930	115100	328362872	1548	1548	1548	1548	0
473	20240930	115000	328362872	1548	1548	1548	1548	0
474	20240930	114900	328362872	1548	1550	1550	1548	800
475	20240930	114800	327124462	1551	1551	1551	1551	0
476	20240930	114700	327124462	1551	1551	1551	1551	530
477	20240930	114600	326302432	1551	1550	1551	1550	500
478	20240930	114500	325527052	1548	1548	1548	1548	0
479	20240930	114400	325527052	1548	1548	1548	1548	641
480	20240930	114300	324534784	1548	1548	1548	1548	0
481	20240930	114200	324534784	1548	1548	1548	1548	0
482	20240930	114100	324534784	1548	1548	1548	1548	0
483	20240930	114000	324534784	1548	1548	1548	1548	0
484	20240930	113900	324534784	1548	1550	1550	1548	1187
485	20240930	113800	322696645	1551	1551	1551	1551	0
486	20240930	113700	322696645	1551	1550	1551	1548	1738
487	20240930	113600	320006055	1550	1550	1550	1550	3
488	20240930	113500	320001405	1548	1548	1548	1548	0
489	20240930	113400	320001405	1548	1548	1548	1548	0
490	20240930	113300	320001405	1548	1548	1548	1548	0
491	20240930	113200	320001405	1548	1549	1552	1548	1640
492	20240930	113100	317461677	1548	1549	1549	1548	1103
493	20240930	113000	315753218	1549	1549	1549	1548	1092
494	20240930	112900	314061711	1549	1549	1549	1549	1110
495	20240930	112800	312342321	1549	1549	1549	1549	0
496	20240930	112700	312342321	1549	1550	1550	1549	1399
497	20240930	112600	310173921	1550	1552	1552	1550	16566
498	20240930	112500	284491415	1552	1552	1552	1552	2
499	20240930	112400	284488311	1551	1551	1552	1551	267
500	20240930	112300	284074049	1552	1552	1552	1552	231
501	20240930	112200	283715537	1552	1553	1553	1552	110
502	20240930	112100	283544807	1553	1553	1553	1553	201
503	20240930	112000	283232654	1553	1553	1553	1553	120
504	20240930	111900	283046294	1553	1553	1553	1553	1
505	20240930	111800	283044741	1552	1552	1552	1552	29
506	20240930	111700	282999733	1552	1552	1552	1552	101
507	20240930	111600	282842981	1552	1552	1552	1552	0
508	20240930	111500	282842981	1552	1551	1552	1551	96
509	20240930	111400	282694040	1552	1553	1553	1552	110
510	20240930	111300	282523310	1551	1552	1552	1551	1503
511	20240930	111200	280192155	1552	1552	1552	1552	0
512	20240930	111100	280192155	1552	1552	1552	1552	8394
513	20240930	111000	267164667	1553	1552	1553	1552	70
514	20240930	110900	267055958	1553	1556	1556	1553	4262
515	20240930	110800	260435470	1553	1553	1553	1553	0
516	20240930	110700	260435470	1553	1562	1562	1553	9564
517	20240930	110600	245564770	1562	1562	1562	1562	0
518	20240930	110500	245564770	1562	1562	1562	1562	1
519	20240930	110400	245563208	1555	1555	1555	1555	6406
520	20240930	110300	235601878	1556	1563	1563	1556	8860
521	20240930	110200	221811009	1558	1558	1558	1558	1036
522	20240930	110100	220196921	1558	1560	1560	1558	3259
523	20240930	110000	215117311	1565	1565	1565	1565	5
524	20240930	105900	215109486	1565	1565	1565	1565	0
525	20240930	105800	215109486	1565	1560	1565	1560	24
526	20240930	105700	215071946	1560	1560	1560	1560	0
527	20240930	105600	215071946	1560	1560	1560	1560	1282
528	20240930	105500	213072026	1561	1562	1562	1561	101
529	20240930	105400	212914364	1560	1561	1561	1560	134
530	20240930	105300	212705200	1560	1560	1560	1560	0
531	20240930	105200	212705200	1560	1560	1560	1560	0
532	20240930	105100	212705200	1560	1560	1560	1560	0
533	20240930	105000	212705200	1560	1560	1560	1560	0
534	20240930	104900	212705200	1560	1561	1561	1560	98
535	20240930	104800	212552295	1561	1561	1561	1561	0
536	20240930	104700	212552295	1561	1561	1561	1561	6
537	20240930	104600	212542929	1561	1561	1561	1561	10
538	20240930	104500	212527319	1565	1565	1565	1565	0
539	20240930	104400	212527319	1565	1565	1565	1565	1
540	20240930	104300	212525754	1559	1559	1559	1559	0
541	20240930	104200	212525754	1559	1565	1565	1559	31
542	20240930	104100	212477419	1559	1559	1559	1559	0
543	20240930	104000	212477419	1559	1559	1559	1559	11
544	20240930	103900	212460270	1559	1560	1560	1559	870
545	20240930	103800	211103881	1559	1559	1559	1559	1
546	20240930	103700	211102322	1559	1559	1559	1559	11
547	20240930	103600	211085173	1558	1558	1558	1558	291
548	20240930	103500	210631795	1566	1566	1566	1566	0
549	20240930	103400	210631795	1566	1566	1566	1566	0
550	20240930	103300	210631795	1566	1566	1566	1566	0
551	20240930	103200	210631795	1566	1566	1566	1566	1250
552	20240930	103100	208674295	1557	1557	1557	1557	108
553	20240930	103000	208506139	1557	1558	1558	1557	641
554	20240930	102900	207507578	1558	1561	1561	1558	10026
555	20240930	102800	191868136	1561	1561	1561	1561	12
556	20240930	102700	191849404	1561	1567	1567	1561	4549
557	20240930	102600	184745610	1562	1562	1562	1562	70
558	20240930	102500	184636270	1563	1567	1567	1563	8554
559	20240930	102400	171248274	1567	1567	1567	1567	0
560	20240930	102300	171248274	1567	1567	1568	1566	1689
561	20240930	102200	168603256	1568	1568	1568	1568	1
562	20240930	102100	168601688	1569	1568	1570	1568	521
563	20240930	102000	167784638	1567	1567	1567	1567	6
564	20240930	101900	167775236	1568	1568	1568	1567	1070
565	20240930	101800	166098478	1566	1566	1568	1566	801
566	20240930	101700	164844110	1568	1566	1568	1566	101
567	20240930	101600	164685942	1566	1567	1568	1566	2649
568	20240930	101500	160536636	1567	1567	1567	1566	52
569	20240930	101400	160455202	1567	1567	1567	1567	0
570	20240930	101300	160455202	1567	1566	1567	1566	314
571	20240930	101200	159963477	1567	1566	1567	1566	302
572	20240930	101100	159490543	1566	1566	1566	1566	126
573	20240930	101000	159293227	1566	1564	1566	1564	620
574	20240930	100900	158323545	1564	1564	1564	1564	1835
575	20240930	100800	155453605	1564	1564	1564	1564	16
576	20240930	100700	155428581	1564	1565	1565	1563	2667
577	20240930	100600	151258818	1566	1566	1566	1566	12
578	20240930	100500	151240026	1565	1565	1565	1565	220
579	20240930	100400	150895726	1565	1565	1565	1565	10
580	20240930	100300	150880076	1565	1565	1565	1565	185
581	20240930	100200	150590551	1565	1564	1565	1563	112
582	20240930	100100	150415431	1564	1566	1566	1564	2945
583	20240930	100000	145808123	1566	1567	1567	1566	1473
584	20240930	095900	143501395	1567	1568	1568	1567	1034
585	20240930	095800	141880992	1568	1568	1569	1568	200
586	20240930	095700	141567342	1567	1572	1572	1567	9176
587	20240930	095600	127165066	1572	1572	1572	1572	0
588	20240930	095500	127165066	1572	1572	1572	1572	0
589	20240930	095400	127165066	1572	1572	1572	1572	30
590	20240930	095300	127117906	1572	1572	1572	1572	0
591	20240930	095200	127117906	1572	1572	1572	1572	0
592	20240930	095100	127117906	1572	1573	1573	1572	621
593	20240930	095000	126141490	1572	1572	1572	1572	2
594	20240930	094900	126138346	1572	1572	1572	1572	9
595	20240930	094800	126124198	1573	1573	1573	1573	1
596	20240930	094700	126122625	1574	1574	1574	1574	10
597	20240930	094600	126106885	1574	1574	1574	1571	5002
598	20240930	094500	118246016	1573	1573	1573	1573	0
599	20240930	094400	118246016	1573	1572	1573	1572	29
600	20240930	094300	118200424	1573	1573	1573	1573	4
601	20240930	094200	118194132	1573	1573	1573	1573	0
602	20240930	094100	118194132	1573	1573	1573	1573	20
603	20240930	094000	118162672	1574	1573	1574	1572	505
604	20240930	093900	117368788	1572	1572	1572	1572	0
605	20240930	093800	117368788	1572	1572	1573	1572	667
606	20240930	093700	116320260	1572	1572	1572	1572	1100
607	20240930	093600	114591060	1572	1572	1572	1572	21
608	20240930	093500	114558048	1573	1573	1573	1573	2776
609	20240930	093400	110191400	1574	1573	1574	1573	1300
610	20240930	093300	108145500	1574	1575	1575	1574	1012
611	20240930	093200	106552600	1573	1574	1574	1573	6872
612	20240930	093100	95737572	1573	1573	1573	1573	0
613	20240930	093000	95737572	1573	1573	1573	1573	0
614	20240930	092900	95737572	1573	1573	1573	1573	1307
615	20240930	092800	93681661	1573	1573	1573	1573	1
616	20240930	092700	93680088	1579	1579	1579	1579	200
617	20240930	092600	93364288	1579	1579	1579	1579	1
618	20240930	092500	93362709	1579	1579	1579	1579	0
619	20240930	092400	93362709	1579	1578	1579	1578	1482
620	20240930	092300	91023660	1570	1570	1571	1570	550
621	20240930	092200	90160156	1570	1570	1570	1570	3616
622	20240930	092100	84483036	1570	1572	1572	1570	3542
623	20240930	092000	78920548	1574	1574	1574	1574	13
624	20240930	091900	78900086	1574	1571	1574	1570	2264
625	20240930	091800	75344402	1571	1574	1574	1570	9742
626	20240930	091700	60032712	1579	1579	1579	1579	14
627	20240930	091600	60010606	1579	1579	1579	1579	20
628	20240930	091500	59979026	1573	1573	1573	1573	1478
629	20240930	091400	57654132	1573	1573	1573	1573	2349
630	20240930	091300	53959155	1573	1573	1573	1573	45
631	20240930	091200	53888370	1572	1572	1572	1572	0
632	20240930	091100	53888370	1572	1572	1572	1572	6
633	20240930	091000	53878938	1572	1573	1573	1572	153
634	20240930	090900	53638322	1579	1579	1579	1579	500
635	20240930	090800	52848822	1579	1579	1579	1579	30
636	20240930	090700	52801452	1580	1580	1580	1580	53
637	20240930	090600	52717712	1580	1580	1580	1580	7
638	20240930	090500	52706652	1580	1581	1581	1570	3097
639	20240930	090400	47843242	1570	1570	1570	1570	32
640	20240930	090300	47793002	1570	1572	1581	1570	4846
641	20240930	090200	40182275	1572	1581	1581	1572	22470
642	20240930	090100	4857881	1579	1581	1582	1579	1151
643	20240930	090000	3038243	1580	1573	1580	1573	1927