KissMeData/027740/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191200	85560575	960	960	960	960	1203
3	20240930	191100	85560575	960	960	960	960	0
4	20240930	191000	85560575	960	960	960	960	0
5	20240930	190900	85560575	960	960	960	960	0
6	20240930	190800	85560575	960	960	960	960	0
7	20240930	190700	85560575	960	960	960	960	0
8	20240930	190600	85560575	960	960	960	960	0
9	20240930	190500	85560575	960	960	960	960	0
10	20240930	190400	85560575	960	960	960	960	0
11	20240930	190300	85560575	960	960	960	960	0
12	20240930	190200	85560575	960	960	960	960	0
13	20240930	190100	85560575	960	960	960	960	0
14	20240930	190000	85560575	960	960	960	960	0
15	20240930	185900	85560575	960	960	960	960	0
16	20240930	185800	85560575	960	960	960	960	0
17	20240930	185700	85560575	960	960	960	960	0
18	20240930	185600	85560575	960	960	960	960	0
19	20240930	185500	85560575	960	960	960	960	0
20	20240930	185400	85560575	960	960	960	960	0
21	20240930	185300	85560575	960	960	960	960	0
22	20240930	185200	85560575	960	960	960	960	0
23	20240930	185100	85560575	960	960	960	960	0
24	20240930	185000	85560575	960	960	960	960	0
25	20240930	184900	85560575	960	960	960	960	0
26	20240930	184800	85560575	960	960	960	960	0
27	20240930	184700	85560575	960	960	960	960	0
28	20240930	184600	85560575	960	960	960	960	0
29	20240930	184500	85560575	960	960	960	960	0
30	20240930	184400	85560575	960	960	960	960	0
31	20240930	184300	85560575	960	960	960	960	0
32	20240930	184200	85560575	960	960	960	960	1203
33	20240930	184100	85560575	960	960	960	960	0
34	20240930	184000	85560575	960	960	960	960	0
35	20240930	183900	85560575	960	960	960	960	0
36	20240930	183800	85560575	960	960	960	960	0
37	20240930	183700	85560575	960	960	960	960	0
38	20240930	183600	85560575	960	960	960	960	0
39	20240930	183500	85560575	960	960	960	960	0
40	20240930	183400	85560575	960	960	960	960	0
41	20240930	183300	85560575	960	960	960	960	0
42	20240930	183200	85560575	960	960	960	960	0
43	20240930	183100	85560575	960	960	960	960	0
44	20240930	183000	85560575	960	960	960	960	0
45	20240930	182900	85560575	960	960	960	960	0
46	20240930	182800	85560575	960	960	960	960	0
47	20240930	182700	85560575	960	960	960	960	0
48	20240930	182600	85560575	960	960	960	960	0
49	20240930	182500	85560575	960	960	960	960	0
50	20240930	182400	85560575	960	960	960	960	0
51	20240930	182300	85560575	960	960	960	960	0
52	20240930	182200	85560575	960	960	960	960	0
53	20240930	182100	85560575	960	960	960	960	0
54	20240930	182000	85560575	960	960	960	960	0
55	20240930	181900	85560575	960	960	960	960	0
56	20240930	181800	85560575	960	960	960	960	0
57	20240930	181700	85560575	960	960	960	960	0
58	20240930	181600	85560575	960	960	960	960	0
59	20240930	181500	85560575	960	960	960	960	0
60	20240930	181400	85560575	960	960	960	960	0
61	20240930	181300	85560575	960	960	960	960	0
62	20240930	181200	85560575	960	960	960	960	1203
63	20240930	181100	85560575	960	960	960	960	0
64	20240930	181000	85560575	960	960	960	960	0
65	20240930	180900	85560575	960	960	960	960	0
66	20240930	180800	85560575	960	960	960	960	0
67	20240930	180700	85560575	960	960	960	960	0
68	20240930	180600	85560575	960	960	960	960	0
69	20240930	180500	85560575	960	960	960	960	0
70	20240930	180400	85560575	960	960	960	960	0
71	20240930	180300	85560575	960	960	960	960	0
72	20240930	180200	85560575	960	960	960	960	0
73	20240930	180100	85560575	960	960	960	960	0
74	20240930	180000	85560575	960	960	960	960	0
75	20240930	175900	85560575	960	960	960	960	0
76	20240930	175800	85560575	960	960	960	960	0
77	20240930	175700	85560575	960	960	960	960	0
78	20240930	175600	85560575	960	960	960	960	0
79	20240930	175500	85560575	960	960	960	960	0
80	20240930	175400	85560575	960	960	960	960	0
81	20240930	175300	85560575	960	960	960	960	0
82	20240930	175200	85560575	960	960	960	960	0
83	20240930	175100	85560575	960	960	960	960	0
84	20240930	175000	85560575	960	960	960	960	0
85	20240930	174900	85560575	960	960	960	960	0
86	20240930	174800	85560575	960	960	960	960	0
87	20240930	174700	85560575	960	960	960	960	0
88	20240930	174600	85560575	960	960	960	960	0
89	20240930	174500	85560575	960	960	960	960	0
90	20240930	174400	85560575	960	960	960	960	0
91	20240930	174300	85560575	960	960	960	960	0
92	20240930	174200	85560575	960	960	960	960	1203
93	20240930	174100	85560575	960	960	960	960	0
94	20240930	174000	85560575	960	960	960	960	0
95	20240930	173900	85560575	960	960	960	960	0
96	20240930	173800	85560575	960	960	960	960	0
97	20240930	173700	85560575	960	960	960	960	0
98	20240930	173600	85560575	960	960	960	960	0
99	20240930	173500	85560575	960	960	960	960	0
100	20240930	173400	85560575	960	960	960	960	0
101	20240930	173300	85560575	960	960	960	960	0
102	20240930	173200	85560575	960	960	960	960	0
103	20240930	173100	85560575	960	960	960	960	0
104	20240930	173000	85560575	960	960	960	960	0
105	20240930	172900	85560575	960	960	960	960	0
106	20240930	172800	85560575	960	960	960	960	0
107	20240930	172700	85560575	960	960	960	960	0
108	20240930	172600	85560575	960	960	960	960	0
109	20240930	172500	85560575	960	960	960	960	0
110	20240930	172400	85560575	960	960	960	960	0
111	20240930	172300	85560575	960	960	960	960	0
112	20240930	172200	85560575	960	960	960	960	0
113	20240930	172100	85560575	960	960	960	960	0
114	20240930	172000	85560575	960	960	960	960	0
115	20240930	171900	85560575	960	960	960	960	0
116	20240930	171800	85560575	960	960	960	960	0
117	20240930	171700	85560575	960	960	960	960	0
118	20240930	171600	85560575	960	960	960	960	0
119	20240930	171500	85560575	960	960	960	960	0
120	20240930	171400	85560575	960	960	960	960	0
121	20240930	171300	85560575	960	960	960	960	0
122	20240930	171200	85560575	960	960	960	960	1203
123	20240930	171100	85560575	960	960	960	960	0
124	20240930	171000	85560575	960	960	960	960	0
125	20240930	170900	85560575	960	960	960	960	0
126	20240930	170800	85560575	960	960	960	960	0
127	20240930	170700	85560575	960	960	960	960	0
128	20240930	170600	85560575	960	960	960	960	0
129	20240930	170500	85560575	960	960	960	960	0
130	20240930	170400	85560575	960	960	960	960	0
131	20240930	170300	85560575	960	960	960	960	0
132	20240930	170200	85560575	960	960	960	960	0
133	20240930	170100	85560575	960	960	960	960	0
134	20240930	170000	85560575	960	960	960	960	0
135	20240930	165900	85560575	960	960	960	960	0
136	20240930	165800	85560575	960	960	960	960	0
137	20240930	165700	85560575	960	960	960	960	0
138	20240930	165600	85560575	960	960	960	960	0
139	20240930	165500	85560575	960	960	960	960	0
140	20240930	165400	85560575	960	960	960	960	0
141	20240930	165300	85560575	960	960	960	960	0
142	20240930	165200	85560575	960	960	960	960	0
143	20240930	165100	85560575	960	960	960	960	0
144	20240930	165000	85560575	960	960	960	960	0
145	20240930	164900	85560575	960	960	960	960	0
146	20240930	164800	85560575	960	960	960	960	0
147	20240930	164700	85560575	960	960	960	960	0
148	20240930	164600	85560575	960	960	960	960	0
149	20240930	164500	85560575	960	960	960	960	0
150	20240930	164400	85560575	960	960	960	960	0
151	20240930	164300	85560575	960	960	960	960	0
152	20240930	164200	85560575	960	960	960	960	1203
153	20240930	164100	85560575	960	960	960	960	0
154	20240930	164000	85560575	960	960	960	960	0
155	20240930	163900	85560575	960	960	960	960	0
156	20240930	163800	85560575	960	960	960	960	0
157	20240930	163700	85560575	960	960	960	960	0
158	20240930	163600	85560575	960	960	960	960	0
159	20240930	163500	85560575	960	960	960	960	0
160	20240930	163400	85560575	960	960	960	960	0
161	20240930	163300	85560575	960	960	960	960	0
162	20240930	163200	85560575	960	960	960	960	0
163	20240930	163100	85560575	960	960	960	960	0
164	20240930	163000	85560575	960	960	960	960	0
165	20240930	162900	85560575	960	960	960	960	0
166	20240930	162800	85560575	960	960	960	960	0
167	20240930	162700	85560575	960	960	960	960	0
168	20240930	162600	85560575	960	960	960	960	0
169	20240930	162500	85560575	960	960	960	960	0
170	20240930	162400	85560575	960	960	960	960	0
171	20240930	162300	85560575	960	960	960	960	0
172	20240930	162200	85560575	960	960	960	960	0
173	20240930	162100	85560575	960	960	960	960	0
174	20240930	162000	85560575	960	960	960	960	0
175	20240930	161900	85560575	960	960	960	960	0
176	20240930	161800	85560575	960	960	960	960	0
177	20240930	161700	85560575	960	960	960	960	0
178	20240930	161600	85560575	960	960	960	960	0
179	20240930	161500	85560575	960	960	960	960	0
180	20240930	161400	85560575	960	960	960	960	0
181	20240930	161300	85560575	960	960	960	960	0
182	20240930	161200	85560575	960	960	960	960	1203
183	20240930	161100	85560575	960	960	960	960	0
184	20240930	161000	85560575	960	960	960	960	0
185	20240930	160900	85560575	960	960	960	960	0
186	20240930	160800	85560575	960	960	960	960	0
187	20240930	160700	85560575	960	960	960	960	0
188	20240930	160600	85560575	960	960	960	960	0
189	20240930	160500	85560575	960	960	960	960	0
190	20240930	160400	85560575	960	960	960	960	0
191	20240930	160300	85560575	960	960	960	960	0
192	20240930	160200	85560575	960	960	960	960	0
193	20240930	160100	85560575	960	960	960	960	0
194	20240930	160000	85560575	960	960	960	960	0
195	20240930	155900	85560575	960	960	960	960	0
196	20240930	155800	85560575	960	960	960	960	0
197	20240930	155700	85560575	960	960	960	960	0
198	20240930	155600	85560575	960	960	960	960	0
199	20240930	155500	85560575	960	960	960	960	0
200	20240930	155400	85560575	960	960	960	960	0
201	20240930	155300	85560575	960	960	960	960	0
202	20240930	155200	85560575	960	960	960	960	0
203	20240930	155100	85560575	960	960	960	960	0
204	20240930	155000	85560575	960	960	960	960	0
205	20240930	154900	85560575	960	960	960	960	0
206	20240930	154800	85560575	960	960	960	960	0
207	20240930	154700	85560575	960	960	960	960	0
208	20240930	154600	85560575	960	960	960	960	0
209	20240930	154500	85560575	960	960	960	960	0
210	20240930	154400	85560575	960	960	960	960	0
211	20240930	154300	85560575	960	960	960	960	0
212	20240930	154200	85560575	960	960	960	960	1203
213	20240930	154100	85560575	960	960	960	960	0
214	20240930	154000	85560575	960	960	960	960	0
215	20240930	153900	85560575	960	960	960	960	0
216	20240930	153800	85560575	960	960	960	960	0
217	20240930	153700	85560575	960	960	960	960	0
218	20240930	153600	85560575	960	960	960	960	0
219	20240930	153500	85560575	960	960	960	960	0
220	20240930	153400	85560575	960	960	960	960	0
221	20240930	153300	85560575	960	960	960	960	0
222	20240930	153200	85560575	960	960	960	960	0
223	20240930	153100	85560575	960	960	960	960	0
224	20240930	153000	85560575	960	960	960	960	1203
225	20240930	152900	84405695	956	956	956	956	0
226	20240930	152800	84405695	956	956	956	956	0
227	20240930	152700	84405695	956	956	956	956	0
228	20240930	152600	84405695	956	956	956	956	0
229	20240930	152500	84405695	956	956	956	956	0
230	20240930	152400	84405695	956	956	956	956	0
231	20240930	152300	84405695	956	956	956	956	0
232	20240930	152200	84405695	956	956	956	956	0
233	20240930	152100	84405695	956	956	956	956	0
234	20240930	152000	84405695	956	956	956	956	0
235	20240930	151900	84405695	956	956	956	956	700
236	20240930	151800	83736495	956	956	956	956	0
237	20240930	151700	83736495	956	956	956	956	1
238	20240930	151600	83735539	956	956	956	956	1
239	20240930	151500	83734583	956	956	956	956	0
240	20240930	151400	83734583	956	956	956	956	0
241	20240930	151300	83734583	956	956	956	956	130
242	20240930	151200	83610303	956	956	956	956	833
243	20240930	151100	82813955	956	956	956	956	625
244	20240930	151000	82216455	956	955	956	955	2
245	20240930	150900	82214544	956	956	956	956	0
246	20240930	150800	82214544	956	956	956	956	100
247	20240930	150700	82118944	955	955	955	955	2
248	20240930	150600	82117034	955	956	956	955	355
249	20240930	150500	81777974	956	955	956	955	228
250	20240930	150400	81560233	956	956	956	956	20
251	20240930	150300	81541113	956	956	956	956	812
252	20240930	150200	80764841	956	956	956	956	1000
253	20240930	150100	79808841	956	956	957	955	4125
254	20240930	150000	75867341	956	956	956	956	0
255	20240930	145900	75867341	956	956	956	956	0
256	20240930	145800	75867341	956	956	956	956	0
257	20240930	145700	75867341	956	956	956	956	464
258	20240930	145600	75423757	957	957	957	957	0
259	20240930	145500	75423757	957	957	957	957	4
260	20240930	145400	75419929	956	956	956	956	1
261	20240930	145300	75418973	957	957	957	957	0
262	20240930	145200	75418973	957	957	957	957	100
263	20240930	145100	75323273	957	957	957	957	8
264	20240930	145000	75315617	957	957	957	957	0
265	20240930	144900	75315617	957	957	957	956	10
266	20240930	144800	75306048	957	957	957	957	0
267	20240930	144700	75306048	957	957	957	957	1
268	20240930	144600	75305091	957	957	957	957	1
269	20240930	144500	75304134	956	956	956	956	0
270	20240930	144400	75304134	956	956	956	956	4
271	20240930	144300	75300310	957	957	957	957	0
272	20240930	144200	75300310	957	957	957	957	0
273	20240930	144100	75300310	957	957	957	957	0
274	20240930	144000	75300310	957	957	957	957	0
275	20240930	143900	75300310	957	957	957	957	0
276	20240930	143800	75300310	957	957	957	957	84
277	20240930	143700	75219922	957	957	957	957	4
278	20240930	143600	75216094	957	957	957	957	3
279	20240930	143500	75213223	957	957	957	956	103
280	20240930	143400	75114655	957	956	957	956	7
281	20240930	143300	75107962	956	957	957	956	682
282	20240930	143200	74455834	959	959	959	959	1
283	20240930	143100	74454875	957	957	957	957	0
284	20240930	143000	74454875	957	957	957	957	459
285	20240930	142900	74015612	957	958	958	957	2642
286	20240930	142800	71485161	959	959	959	959	0
287	20240930	142700	71485161	959	959	959	959	47
288	20240930	142600	71440088	959	959	959	959	52
289	20240930	142500	71390220	959	959	959	959	568
290	20240930	142400	70845508	959	959	959	959	500
291	20240930	142300	70366008	959	959	959	959	0
292	20240930	142200	70366008	959	959	959	959	0
293	20240930	142100	70366008	959	959	959	959	0
294	20240930	142000	70366008	959	959	959	959	152
295	20240930	141900	70220240	959	959	959	959	500
296	20240930	141800	69740740	960	961	962	960	596
297	20240930	141700	69168538	962	962	962	961	1065
298	20240930	141600	68144720	964	964	964	964	0
299	20240930	141500	68144720	964	964	964	964	4
300	20240930	141400	68140864	964	961	964	961	76
301	20240930	141300	68067825	961	964	964	961	14
302	20240930	141200	68054338	962	962	962	962	0
303	20240930	141100	68054338	962	963	963	962	111
304	20240930	141000	67947545	964	964	964	964	210
305	20240930	140900	67745105	964	961	964	961	262
306	20240930	140800	67493296	961	961	961	961	0
307	20240930	140700	67493296	961	961	961	961	0
308	20240930	140600	67493296	961	961	961	961	1
309	20240930	140500	67492335	961	961	961	961	0
310	20240930	140400	67492335	961	961	961	961	0
311	20240930	140300	67492335	961	961	961	961	0
312	20240930	140200	67492335	961	961	961	961	3
313	20240930	140100	67489452	963	963	963	963	0
314	20240930	140000	67489452	963	963	963	963	0
315	20240930	135900	67489452	963	963	963	963	4
316	20240930	135800	67485600	963	963	963	963	10
317	20240930	135700	67475970	963	963	963	963	0
318	20240930	135600	67475970	963	963	963	963	0
319	20240930	135500	67475970	963	963	963	963	0
320	20240930	135400	67475970	963	963	963	963	0
321	20240930	135300	67475970	963	963	963	961	17
322	20240930	135200	67459602	958	958	958	958	14
323	20240930	135100	67446190	958	958	958	958	6
324	20240930	135000	67440442	963	958	963	958	3
325	20240930	134900	67437563	958	958	958	958	0
326	20240930	134800	67437563	958	958	958	958	0
327	20240930	134700	67437563	958	963	963	958	6
328	20240930	134600	67431798	963	963	963	963	1
329	20240930	134500	67430835	963	963	963	963	0
330	20240930	134400	67430835	963	963	963	963	0
331	20240930	134300	67430835	963	963	963	963	0
332	20240930	134200	67430835	963	963	963	958	5002
333	20240930	134100	62627393	963	963	963	963	2
334	20240930	134000	62625467	964	964	964	964	0
335	20240930	133900	62625467	964	964	964	964	20
336	20240930	133800	62606187	964	964	964	964	2
337	20240930	133700	62604259	964	964	964	964	0
338	20240930	133600	62604259	964	964	964	964	0
339	20240930	133500	62604259	964	964	964	964	0
340	20240930	133400	62604259	964	963	964	963	22
341	20240930	133300	62583063	963	963	963	963	1288
342	20240930	133200	61342719	963	963	963	963	1
343	20240930	133100	61341756	962	962	962	962	0
344	20240930	133000	61341756	962	962	962	962	2
345	20240930	132900	61339832	963	963	963	963	0
346	20240930	132800	61339832	963	963	963	963	0
347	20240930	132700	61339832	963	963	963	963	0
348	20240930	132600	61339832	963	963	963	963	10
349	20240930	132500	61330202	963	963	963	963	4
350	20240930	132400	61326350	963	963	963	963	2
351	20240930	132300	61324424	963	963	963	963	4
352	20240930	132200	61320572	963	963	963	963	0
353	20240930	132100	61320572	963	963	963	963	1
354	20240930	132000	61319609	961	963	963	961	6
355	20240930	131900	61313841	963	963	963	963	3
356	20240930	131800	61310952	963	960	963	960	2
357	20240930	131700	61309029	960	960	960	960	3
358	20240930	131600	61306149	963	963	963	963	24
359	20240930	131500	61283037	963	963	963	963	0
360	20240930	131400	61283037	963	963	963	963	0
361	20240930	131300	61283037	963	963	963	963	0
362	20240930	131200	61283037	963	963	963	963	0
363	20240930	131100	61283037	963	963	963	963	0
364	20240930	131000	61283037	963	963	963	963	0
365	20240930	130900	61283037	963	963	963	963	0
366	20240930	130800	61283037	963	963	963	963	0
367	20240930	130700	61283037	963	963	963	963	11
368	20240930	130600	61272444	963	963	963	963	1
369	20240930	130500	61271481	963	959	963	959	7
370	20240930	130400	61264748	959	959	959	959	0
371	20240930	130300	61264748	959	959	959	959	0
372	20240930	130200	61264748	959	962	962	959	197
373	20240930	130100	61075285	963	963	963	963	0
374	20240930	130000	61075285	963	963	963	963	100
375	20240930	125900	60978985	963	963	963	963	0
376	20240930	125800	60978985	963	963	963	963	1
377	20240930	125700	60978022	962	962	963	962	118
378	20240930	125600	60864505	962	962	962	962	82
379	20240930	125500	60785621	962	962	962	962	2
380	20240930	125400	60783697	962	962	962	962	11
381	20240930	125300	60773115	962	962	962	962	20
382	20240930	125200	60753875	962	962	962	962	0
383	20240930	125100	60753875	962	962	962	962	1
384	20240930	125000	60752913	962	962	962	962	2
385	20240930	124900	60750989	958	958	958	958	0
386	20240930	124800	60750989	958	958	958	958	3
387	20240930	124700	60748115	962	962	962	962	10
388	20240930	124600	60738495	963	963	963	963	1
389	20240930	124500	60737532	963	963	963	963	10
390	20240930	124400	60727902	963	963	963	963	0
391	20240930	124300	60727902	963	963	963	963	10
392	20240930	124200	60718272	963	963	963	963	1
393	20240930	124100	60717309	963	963	963	963	0
394	20240930	124000	60717309	963	963	963	963	0
395	20240930	123900	60717309	963	963	963	963	2
396	20240930	123800	60715383	963	962	963	962	4
397	20240930	123700	60711534	956	962	962	956	5001
398	20240930	123600	55919356	962	963	963	962	12
399	20240930	123500	55907810	962	962	962	962	2
400	20240930	123400	55905886	963	964	964	963	1465
401	20240930	123300	54494448	965	966	966	965	287
402	20240930	123200	54217491	966	966	966	966	0
403	20240930	123100	54217491	966	966	966	966	1
404	20240930	123000	54216525	966	966	966	966	83
405	20240930	122900	54136347	966	967	967	966	960
406	20240930	122800	53208348	967	967	967	967	0
407	20240930	122700	53208348	967	967	967	967	0
408	20240930	122600	53208348	967	967	967	967	0
409	20240930	122500	53208348	967	967	967	967	3
410	20240930	122400	53205447	968	968	968	968	0
411	20240930	122300	53205447	968	968	968	968	0
412	20240930	122200	53205447	968	968	968	968	1
413	20240930	122100	53204479	968	968	968	967	26
414	20240930	122000	53179317	968	967	968	967	6
415	20240930	121900	53173514	968	968	968	968	0
416	20240930	121800	53173514	968	967	968	967	52
417	20240930	121700	53123228	967	967	967	967	1
418	20240930	121600	53122261	968	968	968	968	4
419	20240930	121500	53118389	968	968	968	967	18
420	20240930	121400	53100978	968	967	968	967	6
421	20240930	121300	53095175	968	968	968	968	0
422	20240930	121200	53095175	968	968	968	968	0
423	20240930	121100	53095175	968	968	968	968	0
424	20240930	121000	53095175	968	968	968	968	3447
425	20240930	120900	49758479	967	967	967	967	0
426	20240930	120800	49758479	967	967	967	967	2
427	20240930	120700	49756545	968	968	968	968	0
428	20240930	120600	49756545	968	968	968	968	0
429	20240930	120500	49756545	968	968	968	968	8
430	20240930	120400	49748801	968	968	968	968	8
431	20240930	120300	49741057	968	968	968	968	0
432	20240930	120200	49741057	968	968	968	968	0
433	20240930	120100	49741057	968	968	968	968	0
434	20240930	120000	49741057	968	968	968	968	0
435	20240930	115900	49741057	968	968	968	968	0
436	20240930	115800	49741057	968	968	968	968	138
437	20240930	115700	49607473	968	968	968	968	388
438	20240930	115600	49231889	968	968	968	968	0
439	20240930	115500	49231889	968	968	968	968	0
440	20240930	115400	49231889	968	968	968	968	105
441	20240930	115300	49130249	969	969	969	969	2665
442	20240930	115200	46547864	969	969	969	969	0
443	20240930	115100	46547864	969	969	969	969	0
444	20240930	115000	46547864	969	969	969	969	0
445	20240930	114900	46547864	969	969	969	969	0
446	20240930	114800	46547864	969	969	969	969	0
447	20240930	114700	46547864	969	969	969	969	0
448	20240930	114600	46547864	969	969	969	969	1
449	20240930	114500	46546895	969	969	969	969	0
450	20240930	114400	46546895	969	969	969	969	0
451	20240930	114300	46546895	969	969	969	969	0
452	20240930	114200	46546895	969	969	969	969	0
453	20240930	114100	46546895	969	969	969	969	6
454	20240930	114000	46541081	968	968	968	968	0
455	20240930	113900	46541081	968	968	968	968	0
456	20240930	113800	46541081	968	968	968	968	16
457	20240930	113700	46525593	969	970	970	969	4
458	20240930	113600	46521714	969	969	970	969	16
459	20240930	113500	46506206	969	969	969	969	0
460	20240930	113400	46506206	969	969	969	969	0
461	20240930	113300	46506206	969	969	969	969	0
462	20240930	113200	46506206	969	969	969	969	0
463	20240930	113100	46506206	969	969	969	969	0
464	20240930	113000	46506206	969	969	969	969	0
465	20240930	112900	46506206	969	969	970	969	4
466	20240930	112800	46502329	970	970	970	969	11
467	20240930	112700	46491661	970	970	970	970	0
468	20240930	112600	46491661	970	970	970	970	2
469	20240930	112500	46489721	967	967	967	967	0
470	20240930	112400	46489721	967	970	970	967	3310
471	20240930	112300	43288150	975	975	975	975	0
472	20240930	112200	43288150	975	975	975	975	0
473	20240930	112100	43288150	975	975	975	975	0
474	20240930	112000	43288150	975	975	975	975	0
475	20240930	111900	43288150	975	975	975	975	100
476	20240930	111800	43190650	975	975	975	975	0
477	20240930	111700	43190650	975	975	975	975	2
478	20240930	111600	43188700	975	975	975	969	9
479	20240930	111500	43179955	975	975	975	975	3
480	20240930	111400	43177030	970	970	970	970	0
481	20240930	111300	43177030	970	975	975	970	8
482	20240930	111200	43169242	975	975	975	975	3
483	20240930	111100	43166317	973	975	975	973	9
484	20240930	111000	43157547	970	970	970	970	100
485	20240930	110900	43060547	970	970	970	970	5
486	20240930	110800	43055697	975	970	975	968	10
487	20240930	110700	43045983	974	975	975	970	454
488	20240930	110600	42605131	975	962	997	962	10012
489	20240930	110500	32759619	960	960	960	960	105
490	20240930	110400	32658819	960	960	960	960	0
491	20240930	110300	32658819	960	960	960	960	1
492	20240930	110200	32657859	961	961	961	961	0
493	20240930	110100	32657859	961	961	961	961	2
494	20240930	110000	32655937	962	962	962	962	0
495	20240930	105900	32655937	962	961	962	961	6
496	20240930	105800	32650168	961	961	961	961	195
497	20240930	105700	32462773	961	961	961	961	0
498	20240930	105600	32462773	961	961	961	961	5
499	20240930	105500	32457968	961	961	961	961	0
500	20240930	105400	32457968	961	961	961	961	0
501	20240930	105300	32457968	961	961	961	961	0
502	20240930	105200	32457968	961	961	961	961	32
503	20240930	105100	32427216	961	961	961	961	1
504	20240930	105000	32426255	961	961	961	961	0
505	20240930	104900	32426255	961	961	961	961	0
506	20240930	104800	32426255	961	961	961	961	0
507	20240930	104700	32426255	961	961	961	961	9
508	20240930	104600	32417606	961	961	961	961	5
509	20240930	104500	32412801	960	960	960	960	1
510	20240930	104400	32411841	960	960	960	960	616
511	20240930	104300	31820481	961	960	961	960	2
512	20240930	104200	31818560	961	961	961	961	7
513	20240930	104100	31811833	961	961	961	961	0
514	20240930	104000	31811833	961	961	961	961	0
515	20240930	103900	31811833	961	961	961	961	0
516	20240930	103800	31811833	961	961	961	961	0
517	20240930	103700	31811833	961	961	961	961	0
518	20240930	103600	31811833	961	961	961	961	0
519	20240930	103500	31811833	961	961	961	961	0
520	20240930	103400	31811833	961	961	961	961	2
521	20240930	103300	31809911	961	962	962	956	107
522	20240930	103200	31707002	956	956	956	956	4
523	20240930	103100	31703178	956	962	962	956	4
524	20240930	103000	31699336	956	962	962	956	1041
525	20240930	102900	30702653	962	962	962	962	0
526	20240930	102800	30702653	962	961	962	961	12
527	20240930	102700	30691110	962	962	962	961	7
528	20240930	102600	30684381	962	960	962	960	1527
529	20240930	102500	29216256	960	960	962	960	923
530	20240930	102400	28329955	962	962	962	962	9
531	20240930	102300	28321297	962	962	962	962	1
532	20240930	102200	28320335	957	960	960	957	6217
533	20240930	102100	22357379	960	960	960	960	1
534	20240930	102000	22356419	960	960	960	960	5517
535	20240930	101900	17060099	960	960	960	960	2
536	20240930	101800	17058179	961	961	961	961	1112
537	20240930	101700	15989547	961	962	962	961	67
538	20240930	101600	15925106	962	963	963	962	26
539	20240930	101500	15900071	963	963	963	962	14
540	20240930	101400	15886595	961	961	962	961	35
541	20240930	101300	15852958	962	963	963	962	6
542	20240930	101200	15847183	963	961	963	961	10
543	20240930	101100	15837569	961	963	963	961	207
544	20240930	101000	15638434	962	963	963	962	7
545	20240930	100900	15631696	963	962	963	962	8
546	20240930	100800	15623998	962	963	963	961	109
547	20240930	100700	15519137	962	962	962	962	0
548	20240930	100600	15519137	962	962	962	962	1
549	20240930	100500	15518175	963	963	963	963	0
550	20240930	100400	15518175	963	963	963	963	6
551	20240930	100300	15512397	963	963	963	963	1
552	20240930	100200	15511434	963	961	963	961	3
553	20240930	100100	15508547	962	964	964	962	45
554	20240930	100000	15465221	963	963	964	962	203
555	20240930	095900	15269738	964	964	964	963	11
556	20240930	095800	15259138	963	963	963	963	0
557	20240930	095700	15259138	963	963	963	963	18
558	20240930	095600	15241804	963	963	963	963	0
559	20240930	095500	15241804	963	963	963	963	43
560	20240930	095400	15200395	963	963	963	963	0
561	20240930	095300	15200395	963	963	963	963	0
562	20240930	095200	15200395	963	963	963	963	0
563	20240930	095100	15200395	963	963	963	963	1043
564	20240930	095000	14195986	963	962	963	962	960
565	20240930	094900	13272417	961	961	961	961	0
566	20240930	094800	13272417	961	961	961	961	3
567	20240930	094700	13269534	961	961	962	961	32
568	20240930	094600	13238767	962	962	962	962	20
569	20240930	094500	13219527	962	962	962	962	146
570	20240930	094400	13079075	962	960	962	960	9
571	20240930	094300	13070427	960	962	962	960	6
572	20240930	094200	13064665	962	962	962	962	1
573	20240930	094100	13063703	960	962	962	960	3
574	20240930	094000	13060821	962	962	962	962	45
575	20240930	093900	13017531	963	959	963	959	516
576	20240930	093800	12521663	959	959	960	957	298
577	20240930	093700	12235884	956	959	959	956	3
578	20240930	093600	12233013	959	958	959	955	5205
579	20240930	093500	7254023	959	959	959	958	20
580	20240930	093400	7234846	959	958	959	958	5
581	20240930	093300	7230054	958	958	958	957	209
582	20240930	093200	7029834	958	958	958	958	544
583	20240930	093100	6508682	958	958	958	958	3
584	20240930	093000	6505808	958	958	958	958	8
585	20240930	092900	6498144	958	958	958	958	311
586	20240930	092800	6200206	958	958	958	957	8
587	20240930	092700	6192543	958	958	958	958	51
588	20240930	092600	6143685	958	958	958	958	0
589	20240930	092500	6143685	958	958	958	958	0
590	20240930	092400	6143685	958	958	958	958	0
591	20240930	092300	6143685	958	958	958	958	0
592	20240930	092200	6143685	958	958	958	958	11
593	20240930	092100	6133147	958	958	958	958	0
594	20240930	092000	6133147	958	958	958	958	104
595	20240930	091900	6033515	957	957	957	957	41
596	20240930	091800	5994278	957	957	958	957	39
597	20240930	091700	5956933	957	957	958	957	64
598	20240930	091600	5895634	957	957	957	957	21
599	20240930	091500	5875537	956	957	957	956	13
600	20240930	091400	5863107	956	957	957	956	511
601	20240930	091300	5374338	957	958	958	957	90
602	20240930	091200	5288207	956	957	957	956	642
603	20240930	091100	4673990	957	958	959	957	1008
604	20240930	091000	3708326	959	960	961	959	667
605	20240930	090900	3068447	961	962	962	961	3
606	20240930	090800	3065563	963	964	964	963	302
607	20240930	090700	2774686	965	965	965	965	0
608	20240930	090600	2774686	965	965	965	965	0
609	20240930	090500	2774686	965	965	965	965	500
610	20240930	090400	2292186	965	964	965	963	19
611	20240930	090300	2273877	963	965	965	963	39
612	20240930	090200	2236262	964	965	965	964	446
613	20240930	090100	1805972	965	965	965	965	392
614	20240930	090000	1427692	965	970	970	965	1473