KissMeData/017900/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190400	143705539	1879	1879	1879	1879	1552
3	20240930	190300	143705539	1879	1879	1879	1879	0
4	20240930	190200	143705539	1879	1879	1879	1879	0
5	20240930	190100	143705539	1879	1879	1879	1879	0
6	20240930	190000	143705539	1879	1879	1879	1879	0
7	20240930	185900	143705539	1879	1879	1879	1879	0
8	20240930	185800	143705539	1879	1879	1879	1879	0
9	20240930	185700	143705539	1879	1879	1879	1879	0
10	20240930	185600	143705539	1879	1879	1879	1879	0
11	20240930	185500	143705539	1879	1879	1879	1879	0
12	20240930	185400	143705539	1879	1879	1879	1879	0
13	20240930	185300	143705539	1879	1879	1879	1879	0
14	20240930	185200	143705539	1879	1879	1879	1879	0
15	20240930	185100	143705539	1879	1879	1879	1879	0
16	20240930	185000	143705539	1879	1879	1879	1879	0
17	20240930	184900	143705539	1879	1879	1879	1879	0
18	20240930	184800	143705539	1879	1879	1879	1879	0
19	20240930	184700	143705539	1879	1879	1879	1879	0
20	20240930	184600	143705539	1879	1879	1879	1879	0
21	20240930	184500	143705539	1879	1879	1879	1879	0
22	20240930	184400	143705539	1879	1879	1879	1879	0
23	20240930	184300	143705539	1879	1879	1879	1879	0
24	20240930	184200	143705539	1879	1879	1879	1879	0
25	20240930	184100	143705539	1879	1879	1879	1879	0
26	20240930	184000	143705539	1879	1879	1879	1879	0
27	20240930	183900	143705539	1879	1879	1879	1879	0
28	20240930	183800	143705539	1879	1879	1879	1879	0
29	20240930	183700	143705539	1879	1879	1879	1879	0
30	20240930	183600	143705539	1879	1879	1879	1879	0
31	20240930	183500	143705539	1879	1879	1879	1879	0
32	20240930	183400	143705539	1879	1879	1879	1879	1552
33	20240930	183300	143705539	1879	1879	1879	1879	0
34	20240930	183200	143705539	1879	1879	1879	1879	0
35	20240930	183100	143705539	1879	1879	1879	1879	0
36	20240930	183000	143705539	1879	1879	1879	1879	0
37	20240930	182900	143705539	1879	1879	1879	1879	0
38	20240930	182800	143705539	1879	1879	1879	1879	0
39	20240930	182700	143705539	1879	1879	1879	1879	0
40	20240930	182600	143705539	1879	1879	1879	1879	0
41	20240930	182500	143705539	1879	1879	1879	1879	0
42	20240930	182400	143705539	1879	1879	1879	1879	0
43	20240930	182300	143705539	1879	1879	1879	1879	0
44	20240930	182200	143705539	1879	1879	1879	1879	0
45	20240930	182100	143705539	1879	1879	1879	1879	0
46	20240930	182000	143705539	1879	1879	1879	1879	0
47	20240930	181900	143705539	1879	1879	1879	1879	0
48	20240930	181800	143705539	1879	1879	1879	1879	0
49	20240930	181700	143705539	1879	1879	1879	1879	0
50	20240930	181600	143705539	1879	1879	1879	1879	0
51	20240930	181500	143705539	1879	1879	1879	1879	0
52	20240930	181400	143705539	1879	1879	1879	1879	0
53	20240930	181300	143705539	1879	1879	1879	1879	0
54	20240930	181200	143705539	1879	1879	1879	1879	0
55	20240930	181100	143705539	1879	1879	1879	1879	0
56	20240930	181000	143705539	1879	1879	1879	1879	0
57	20240930	180900	143705539	1879	1879	1879	1879	0
58	20240930	180800	143705539	1879	1879	1879	1879	0
59	20240930	180700	143705539	1879	1879	1879	1879	0
60	20240930	180600	143705539	1879	1879	1879	1879	0
61	20240930	180500	143705539	1879	1879	1879	1879	0
62	20240930	180400	143705539	1879	1879	1879	1879	1552
63	20240930	180300	143705539	1879	1879	1879	1879	0
64	20240930	180200	143705539	1879	1879	1879	1879	0
65	20240930	180100	143705539	1879	1879	1879	1879	0
66	20240930	180000	143705539	1879	1879	1879	1879	0
67	20240930	175900	143705539	1879	1879	1879	1879	0
68	20240930	175800	143705539	1879	1879	1879	1879	0
69	20240930	175700	143705539	1879	1879	1879	1879	0
70	20240930	175600	143705539	1879	1879	1879	1879	0
71	20240930	175500	143705539	1879	1879	1879	1879	0
72	20240930	175400	143705539	1879	1879	1879	1879	0
73	20240930	175300	143705539	1879	1879	1879	1879	0
74	20240930	175200	143705539	1879	1879	1879	1879	0
75	20240930	175100	143705539	1879	1879	1879	1879	0
76	20240930	175000	143705539	1879	1879	1879	1879	0
77	20240930	174900	143705539	1879	1879	1879	1879	0
78	20240930	174800	143705539	1879	1879	1879	1879	0
79	20240930	174700	143705539	1879	1879	1879	1879	0
80	20240930	174600	143705539	1879	1879	1879	1879	0
81	20240930	174500	143705539	1879	1879	1879	1879	0
82	20240930	174400	143705539	1879	1879	1879	1879	0
83	20240930	174300	143705539	1879	1879	1879	1879	0
84	20240930	174200	143705539	1879	1879	1879	1879	0
85	20240930	174100	143705539	1879	1879	1879	1879	0
86	20240930	174000	143705539	1879	1879	1879	1879	0
87	20240930	173900	143705539	1879	1879	1879	1879	0
88	20240930	173800	143705539	1879	1879	1879	1879	0
89	20240930	173700	143705539	1879	1879	1879	1879	0
90	20240930	173600	143705539	1879	1879	1879	1879	0
91	20240930	173500	143705539	1879	1879	1879	1879	0
92	20240930	173400	143705539	1879	1879	1879	1879	1552
93	20240930	173300	143705539	1879	1879	1879	1879	0
94	20240930	173200	143705539	1879	1879	1879	1879	0
95	20240930	173100	143705539	1879	1879	1879	1879	0
96	20240930	173000	143705539	1879	1879	1879	1879	0
97	20240930	172900	143705539	1879	1879	1879	1879	0
98	20240930	172800	143705539	1879	1879	1879	1879	0
99	20240930	172700	143705539	1879	1879	1879	1879	0
100	20240930	172600	143705539	1879	1879	1879	1879	0
101	20240930	172500	143705539	1879	1879	1879	1879	0
102	20240930	172400	143705539	1879	1879	1879	1879	0
103	20240930	172300	143705539	1879	1879	1879	1879	0
104	20240930	172200	143705539	1879	1879	1879	1879	0
105	20240930	172100	143705539	1879	1879	1879	1879	0
106	20240930	172000	143705539	1879	1879	1879	1879	0
107	20240930	171900	143705539	1879	1879	1879	1879	0
108	20240930	171800	143705539	1879	1879	1879	1879	0
109	20240930	171700	143705539	1879	1879	1879	1879	0
110	20240930	171600	143705539	1879	1879	1879	1879	0
111	20240930	171500	143705539	1879	1879	1879	1879	0
112	20240930	171400	143705539	1879	1879	1879	1879	0
113	20240930	171300	143705539	1879	1879	1879	1879	0
114	20240930	171200	143705539	1879	1879	1879	1879	0
115	20240930	171100	143705539	1879	1879	1879	1879	0
116	20240930	171000	143705539	1879	1879	1879	1879	0
117	20240930	170900	143705539	1879	1879	1879	1879	0
118	20240930	170800	143705539	1879	1879	1879	1879	0
119	20240930	170700	143705539	1879	1879	1879	1879	0
120	20240930	170600	143705539	1879	1879	1879	1879	0
121	20240930	170500	143705539	1879	1879	1879	1879	0
122	20240930	170400	143705539	1879	1879	1879	1879	1552
123	20240930	170300	143705539	1879	1879	1879	1879	0
124	20240930	170200	143705539	1879	1879	1879	1879	0
125	20240930	170100	143705539	1879	1879	1879	1879	0
126	20240930	170000	143705539	1879	1879	1879	1879	0
127	20240930	165900	143705539	1879	1879	1879	1879	0
128	20240930	165800	143705539	1879	1879	1879	1879	0
129	20240930	165700	143705539	1879	1879	1879	1879	0
130	20240930	165600	143705539	1879	1879	1879	1879	0
131	20240930	165500	143705539	1879	1879	1879	1879	0
132	20240930	165400	143705539	1879	1879	1879	1879	0
133	20240930	165300	143705539	1879	1879	1879	1879	0
134	20240930	165200	143705539	1879	1879	1879	1879	0
135	20240930	165100	143705539	1879	1879	1879	1879	0
136	20240930	165000	143705539	1879	1879	1879	1879	0
137	20240930	164900	143705539	1879	1879	1879	1879	0
138	20240930	164800	143705539	1879	1879	1879	1879	0
139	20240930	164700	143705539	1879	1879	1879	1879	0
140	20240930	164600	143705539	1879	1879	1879	1879	0
141	20240930	164500	143705539	1879	1879	1879	1879	0
142	20240930	164400	143705539	1879	1879	1879	1879	0
143	20240930	164300	143705539	1879	1879	1879	1879	0
144	20240930	164200	143705539	1879	1879	1879	1879	0
145	20240930	164100	143705539	1879	1879	1879	1879	0
146	20240930	164000	143705539	1879	1879	1879	1879	0
147	20240930	163900	143705539	1879	1879	1879	1879	0
148	20240930	163800	143705539	1879	1879	1879	1879	0
149	20240930	163700	143705539	1879	1879	1879	1879	0
150	20240930	163600	143705539	1879	1879	1879	1879	0
151	20240930	163500	143705539	1879	1879	1879	1879	0
152	20240930	163400	143705539	1879	1879	1879	1879	1552
153	20240930	163300	143705539	1879	1879	1879	1879	0
154	20240930	163200	143705539	1879	1879	1879	1879	0
155	20240930	163100	143705539	1879	1879	1879	1879	0
156	20240930	163000	143705539	1879	1879	1879	1879	0
157	20240930	162900	143705539	1879	1879	1879	1879	0
158	20240930	162800	143705539	1879	1879	1879	1879	0
159	20240930	162700	143705539	1879	1879	1879	1879	0
160	20240930	162600	143705539	1879	1879	1879	1879	0
161	20240930	162500	143705539	1879	1879	1879	1879	0
162	20240930	162400	143705539	1879	1879	1879	1879	0
163	20240930	162300	143705539	1879	1879	1879	1879	0
164	20240930	162200	143705539	1879	1879	1879	1879	0
165	20240930	162100	143705539	1879	1879	1879	1879	0
166	20240930	162000	143705539	1879	1879	1879	1879	0
167	20240930	161900	143705539	1879	1879	1879	1879	0
168	20240930	161800	143705539	1879	1879	1879	1879	0
169	20240930	161700	143705539	1879	1879	1879	1879	0
170	20240930	161600	143705539	1879	1879	1879	1879	0
171	20240930	161500	143705539	1879	1879	1879	1879	0
172	20240930	161400	143705539	1879	1879	1879	1879	0
173	20240930	161300	143705539	1879	1879	1879	1879	0
174	20240930	161200	143705539	1879	1879	1879	1879	0
175	20240930	161100	143705539	1879	1879	1879	1879	0
176	20240930	161000	143705539	1879	1879	1879	1879	0
177	20240930	160900	143705539	1879	1879	1879	1879	0
178	20240930	160800	143705539	1879	1879	1879	1879	0
179	20240930	160700	143705539	1879	1879	1879	1879	0
180	20240930	160600	143705539	1879	1879	1879	1879	0
181	20240930	160500	143705539	1879	1879	1879	1879	0
182	20240930	160400	143705539	1879	1879	1879	1879	1552
183	20240930	160300	143705539	1879	1879	1879	1879	0
184	20240930	160200	143705539	1879	1879	1879	1879	0
185	20240930	160100	143705539	1879	1879	1879	1879	0
186	20240930	160000	143705539	1879	1879	1879	1879	0
187	20240930	155900	143705539	1879	1879	1879	1879	0
188	20240930	155800	143705539	1879	1879	1879	1879	0
189	20240930	155700	143705539	1879	1879	1879	1879	0
190	20240930	155600	143705539	1879	1879	1879	1879	0
191	20240930	155500	143705539	1879	1879	1879	1879	0
192	20240930	155400	143705539	1879	1879	1879	1879	0
193	20240930	155300	143705539	1879	1879	1879	1879	0
194	20240930	155200	143705539	1879	1879	1879	1879	0
195	20240930	155100	143705539	1879	1879	1879	1879	0
196	20240930	155000	143705539	1879	1879	1879	1879	0
197	20240930	154900	143705539	1879	1879	1879	1879	0
198	20240930	154800	143705539	1879	1879	1879	1879	0
199	20240930	154700	143705539	1879	1879	1879	1879	0
200	20240930	154600	143705539	1879	1879	1879	1879	0
201	20240930	154500	143705539	1879	1879	1879	1879	0
202	20240930	154400	143705539	1879	1879	1879	1879	0
203	20240930	154300	143705539	1879	1879	1879	1879	0
204	20240930	154200	143705539	1879	1879	1879	1879	0
205	20240930	154100	143705539	1879	1879	1879	1879	0
206	20240930	154000	143705539	1879	1879	1879	1879	0
207	20240930	153900	143705539	1879	1879	1879	1879	0
208	20240930	153800	143705539	1879	1879	1879	1879	0
209	20240930	153700	143705539	1879	1879	1879	1879	0
210	20240930	153600	143705539	1879	1879	1879	1879	0
211	20240930	153500	143705539	1879	1879	1879	1879	0
212	20240930	153400	143705539	1879	1879	1879	1879	1552
213	20240930	153300	143705539	1879	1879	1879	1879	0
214	20240930	153200	143705539	1879	1879	1879	1879	0
215	20240930	153100	143705539	1879	1879	1879	1879	0
216	20240930	153000	143705539	1879	1879	1879	1879	1552
217	20240930	152900	140789331	1879	1879	1879	1879	0
218	20240930	152800	140789331	1879	1879	1879	1879	0
219	20240930	152700	140789331	1879	1879	1879	1879	0
220	20240930	152600	140789331	1879	1879	1879	1879	0
221	20240930	152500	140789331	1879	1879	1879	1879	0
222	20240930	152400	140789331	1879	1879	1879	1879	0
223	20240930	152300	140789331	1879	1879	1879	1879	0
224	20240930	152200	140789331	1879	1879	1879	1879	0
225	20240930	152100	140789331	1879	1879	1879	1879	0
226	20240930	152000	140789331	1879	1879	1879	1879	0
227	20240930	151900	140789331	1879	1880	1880	1879	520
228	20240930	151800	139812250	1880	1880	1880	1880	19
229	20240930	151700	139776530	1880	1880	1880	1880	160
230	20240930	151600	139475730	1880	1880	1880	1880	0
231	20240930	151500	139475730	1880	1880	1880	1880	0
232	20240930	151400	139475730	1880	1880	1880	1880	2376
233	20240930	151300	135008850	1880	1885	1885	1879	6429
234	20240930	151200	122914943	1886	1886	1886	1886	0
235	20240930	151100	122914943	1886	1886	1886	1885	1023
236	20240930	151000	120986445	1887	1886	1887	1886	48
237	20240930	150900	120895912	1888	1888	1888	1888	0
238	20240930	150800	120895912	1888	1888	1888	1888	0
239	20240930	150700	120895912	1888	1888	1888	1888	0
240	20240930	150600	120895912	1888	1888	1888	1888	0
241	20240930	150500	120895912	1888	1888	1888	1888	0
242	20240930	150400	120895912	1888	1888	1888	1888	6
243	20240930	150300	120884584	1886	1886	1886	1886	0
244	20240930	150200	120884584	1886	1886	1886	1886	0
245	20240930	150100	120884584	1886	1886	1886	1886	0
246	20240930	150000	120884584	1886	1886	1886	1886	0
247	20240930	145900	120884584	1886	1886	1886	1886	0
248	20240930	145800	120884584	1886	1886	1886	1886	0
249	20240930	145700	120884584	1886	1886	1886	1886	0
250	20240930	145600	120884584	1886	1886	1886	1886	0
251	20240930	145500	120884584	1886	1886	1886	1886	0
252	20240930	145400	120884584	1886	1886	1886	1886	0
253	20240930	145300	120884584	1886	1886	1886	1886	0
254	20240930	145200	120884584	1886	1886	1886	1886	0
255	20240930	145100	120884584	1886	1886	1886	1886	0
256	20240930	145000	120884584	1886	1886	1886	1886	0
257	20240930	144900	120884584	1886	1886	1886	1886	0
258	20240930	144800	120884584	1886	1886	1886	1886	0
259	20240930	144700	120884584	1886	1886	1886	1886	0
260	20240930	144600	120884584	1886	1886	1886	1886	0
261	20240930	144500	120884584	1886	1886	1886	1886	0
262	20240930	144400	120884584	1886	1886	1886	1886	3
263	20240930	144300	120878926	1893	1893	1893	1893	0
264	20240930	144200	120878926	1893	1893	1893	1893	0
265	20240930	144100	120878926	1893	1893	1893	1893	0
266	20240930	144000	120878926	1893	1893	1893	1893	0
267	20240930	143900	120878926	1893	1893	1893	1893	0
268	20240930	143800	120878926	1893	1893	1893	1893	1
269	20240930	143700	120877033	1885	1885	1885	1885	0
270	20240930	143600	120877033	1885	1885	1885	1885	0
271	20240930	143500	120877033	1885	1885	1885	1885	0
272	20240930	143400	120877033	1885	1885	1885	1885	0
273	20240930	143300	120877033	1885	1885	1885	1885	0
274	20240930	143200	120877033	1885	1885	1885	1885	0
275	20240930	143100	120877033	1885	1885	1885	1885	0
276	20240930	143000	120877033	1885	1885	1885	1885	0
277	20240930	142900	120877033	1885	1885	1885	1885	3
278	20240930	142800	120871378	1885	1885	1885	1885	0
279	20240930	142700	120871378	1885	1885	1885	1885	0
280	20240930	142600	120871378	1885	1885	1885	1885	0
281	20240930	142500	120871378	1885	1885	1885	1885	0
282	20240930	142400	120871378	1885	1885	1885	1885	0
283	20240930	142300	120871378	1885	1885	1885	1885	0
284	20240930	142200	120871378	1885	1892	1892	1885	5000
285	20240930	142100	111436730	1900	1900	1900	1900	0
286	20240930	142000	111436730	1900	1900	1900	1900	0
287	20240930	141900	111436730	1900	1900	1900	1900	0
288	20240930	141800	111436730	1900	1900	1900	1900	0
289	20240930	141700	111436730	1900	1900	1900	1900	0
290	20240930	141600	111436730	1900	1900	1900	1900	0
291	20240930	141500	111436730	1900	1900	1900	1900	0
292	20240930	141400	111436730	1900	1900	1900	1900	0
293	20240930	141300	111436730	1900	1892	1900	1892	4
294	20240930	141200	111429154	1900	1900	1900	1900	0
295	20240930	141100	111429154	1900	1900	1900	1900	0
296	20240930	141000	111429154	1900	1900	1900	1900	40
297	20240930	140900	111353154	1900	1899	1900	1899	10
298	20240930	140800	111334157	1892	1892	1892	1892	0
299	20240930	140700	111334157	1892	1892	1892	1892	0
300	20240930	140600	111334157	1892	1892	1892	1892	0
301	20240930	140500	111334157	1892	1892	1892	1892	0
302	20240930	140400	111334157	1892	1892	1892	1892	0
303	20240930	140300	111334157	1892	1892	1892	1892	0
304	20240930	140200	111334157	1892	1892	1892	1892	0
305	20240930	140100	111334157	1892	1892	1892	1892	3
306	20240930	140000	111328481	1894	1894	1894	1894	250
307	20240930	135900	110854981	1894	1894	1894	1894	0
308	20240930	135800	110854981	1894	1895	1895	1894	300
309	20240930	135700	110286772	1895	1895	1895	1895	0
310	20240930	135600	110286772	1895	1895	1895	1895	0
311	20240930	135500	110286772	1895	1895	1895	1895	0
312	20240930	135400	110286772	1895	1895	1895	1895	1
313	20240930	135300	110284877	1894	1894	1894	1894	0
314	20240930	135200	110284877	1894	1894	1894	1894	0
315	20240930	135100	110284877	1894	1894	1894	1894	0
316	20240930	135000	110284877	1894	1897	1897	1894	1148
317	20240930	134900	108109319	1896	1896	1896	1896	0
318	20240930	134800	108109319	1896	1898	1898	1896	142
319	20240930	134700	107840084	1899	1900	1900	1899	19
320	20240930	134600	107804001	1903	1903	1903	1903	0
321	20240930	134500	107804001	1903	1901	1903	1901	158
322	20240930	134400	107503447	1905	1905	1905	1905	0
323	20240930	134300	107503447	1905	1905	1905	1905	0
324	20240930	134200	107503447	1905	1905	1905	1905	0
325	20240930	134100	107503447	1905	1905	1905	1905	0
326	20240930	134000	107503447	1905	1905	1905	1905	0
327	20240930	133900	107503447	1905	1905	1905	1905	0
328	20240930	133800	107503447	1905	1905	1905	1905	0
329	20240930	133700	107503447	1905	1905	1905	1905	0
330	20240930	133600	107503447	1905	1905	1905	1905	0
331	20240930	133500	107503447	1905	1905	1905	1905	0
332	20240930	133400	107503447	1905	1905	1905	1905	0
333	20240930	133300	107503447	1905	1905	1905	1905	0
334	20240930	133200	107503447	1905	1905	1905	1905	0
335	20240930	133100	107503447	1905	1905	1905	1905	0
336	20240930	133000	107503447	1905	1905	1905	1905	0
337	20240930	132900	107503447	1905	1905	1905	1905	0
338	20240930	132800	107503447	1905	1905	1905	1905	0
339	20240930	132700	107503447	1905	1905	1905	1905	0
340	20240930	132600	107503447	1905	1905	1905	1905	0
341	20240930	132500	107503447	1905	1905	1905	1905	0
342	20240930	132400	107503447	1905	1905	1905	1905	0
343	20240930	132300	107503447	1905	1905	1905	1905	0
344	20240930	132200	107503447	1905	1905	1905	1905	0
345	20240930	132100	107503447	1905	1905	1905	1905	0
346	20240930	132000	107503447	1905	1905	1905	1905	1
347	20240930	131900	107501542	1905	1905	1905	1905	0
348	20240930	131800	107501542	1905	1905	1905	1905	0
349	20240930	131700	107501542	1905	1904	1905	1904	234
350	20240930	131600	107055999	1904	1904	1904	1904	0
351	20240930	131500	107055999	1904	1904	1904	1904	0
352	20240930	131400	107055999	1904	1904	1904	1904	0
353	20240930	131300	107055999	1904	1904	1904	1904	0
354	20240930	131200	107055999	1904	1904	1904	1904	0
355	20240930	131100	107055999	1904	1904	1904	1904	1
356	20240930	131000	107054095	1903	1897	1903	1897	9130
357	20240930	130900	89709865	1896	1895	1896	1895	1045
358	20240930	130800	87729175	1895	1895	1895	1895	309
359	20240930	130700	87143620	1894	1894	1894	1894	0
360	20240930	130600	87143620	1894	1894	1894	1894	0
361	20240930	130500	87143620	1894	1894	1894	1894	0
362	20240930	130400	87143620	1894	1894	1894	1894	993
363	20240930	130300	85262878	1894	1894	1894	1894	405
364	20240930	130200	84495808	1894	1894	1894	1894	0
365	20240930	130100	84495808	1894	1894	1894	1894	0
366	20240930	130000	84495808	1894	1894	1894	1894	0
367	20240930	125900	84495808	1894	1894	1894	1894	0
368	20240930	125800	84495808	1894	1894	1894	1894	0
369	20240930	125700	84495808	1894	1894	1894	1894	0
370	20240930	125600	84495808	1894	1894	1894	1894	0
371	20240930	125500	84495808	1894	1893	1894	1893	500
372	20240930	125400	83549163	1892	1892	1892	1892	0
373	20240930	125300	83549163	1892	1892	1892	1892	0
374	20240930	125200	83549163	1892	1892	1892	1892	1
375	20240930	125100	83547271	1893	1893	1893	1893	1
376	20240930	125000	83545378	1893	1893	1893	1893	0
377	20240930	124900	83545378	1893	1893	1893	1893	0
378	20240930	124800	83545378	1893	1892	1893	1892	7
379	20240930	124700	83532130	1892	1892	1892	1892	0
380	20240930	124600	83532130	1892	1892	1892	1892	0
381	20240930	124500	83532130	1892	1892	1892	1892	0
382	20240930	124400	83532130	1892	1892	1892	1892	0
383	20240930	124300	83532130	1892	1892	1892	1892	0
384	20240930	124200	83532130	1892	1892	1892	1892	0
385	20240930	124100	83532130	1892	1892	1892	1892	0
386	20240930	124000	83532130	1892	1891	1892	1891	800
387	20240930	123900	82018531	1887	1887	1887	1887	0
388	20240930	123800	82018531	1887	1887	1887	1887	0
389	20240930	123700	82018531	1887	1887	1887	1887	0
390	20240930	123600	82018531	1887	1887	1887	1887	3
391	20240930	123500	82012870	1892	1892	1892	1892	0
392	20240930	123400	82012870	1892	1892	1892	1892	0
393	20240930	123300	82012870	1892	1892	1892	1892	1
394	20240930	123200	82010978	1892	1892	1892	1892	0
395	20240930	123100	82010978	1892	1892	1892	1892	0
396	20240930	123000	82010978	1892	1892	1892	1892	0
397	20240930	122900	82010978	1892	1888	1892	1888	5
398	20240930	122800	82001526	1888	1888	1888	1888	0
399	20240930	122700	82001526	1888	1888	1888	1888	2
400	20240930	122600	81997750	1888	1888	1888	1888	8
401	20240930	122500	81982646	1888	1888	1888	1888	1
402	20240930	122400	81980758	1888	1888	1888	1888	0
403	20240930	122300	81980758	1888	1888	1888	1888	0
404	20240930	122200	81980758	1888	1888	1888	1888	0
405	20240930	122100	81980758	1888	1886	1888	1886	7
406	20240930	122000	81967548	1888	1888	1888	1888	0
407	20240930	121900	81967548	1888	1888	1888	1888	0
408	20240930	121800	81967548	1888	1888	1888	1888	0
409	20240930	121700	81967548	1888	1887	1888	1887	848
410	20240930	121600	80367262	1887	1887	1887	1887	0
411	20240930	121500	80367262	1887	1887	1887	1887	0
412	20240930	121400	80367262	1887	1887	1887	1887	0
413	20240930	121300	80367262	1887	1887	1887	1887	0
414	20240930	121200	80367262	1887	1887	1887	1887	4
415	20240930	121100	80359714	1886	1886	1886	1886	0
416	20240930	121000	80359714	1886	1886	1886	1886	0
417	20240930	120900	80359714	1886	1886	1886	1886	250
418	20240930	120800	79888214	1888	1888	1888	1888	0
419	20240930	120700	79888214	1888	1888	1888	1888	0
420	20240930	120600	79888214	1888	1888	1888	1888	0
421	20240930	120500	79888214	1888	1888	1888	1888	0
422	20240930	120400	79888214	1888	1888	1888	1888	0
423	20240930	120300	79888214	1888	1888	1888	1888	0
424	20240930	120200	79888214	1888	1888	1888	1888	0
425	20240930	120100	79888214	1888	1888	1888	1888	0
426	20240930	120000	79888214	1888	1888	1888	1888	0
427	20240930	115900	79888214	1888	1888	1888	1888	0
428	20240930	115800	79888214	1888	1888	1888	1888	0
429	20240930	115700	79888214	1888	1888	1888	1888	0
430	20240930	115600	79888214	1888	1888	1888	1888	0
431	20240930	115500	79888214	1888	1888	1888	1888	0
432	20240930	115400	79888214	1888	1888	1888	1888	0
433	20240930	115300	79888214	1888	1888	1888	1888	0
434	20240930	115200	79888214	1888	1888	1888	1888	0
435	20240930	115100	79888214	1888	1888	1888	1888	0
436	20240930	115000	79888214	1888	1888	1888	1888	0
437	20240930	114900	79888214	1888	1887	1888	1887	4
438	20240930	114800	79880665	1880	1880	1880	1880	0
439	20240930	114700	79880665	1880	1880	1880	1880	0
440	20240930	114600	79880665	1880	1880	1880	1880	0
441	20240930	114500	79880665	1880	1880	1880	1880	0
442	20240930	114400	79880665	1880	1880	1880	1880	0
443	20240930	114300	79880665	1880	1880	1880	1880	0
444	20240930	114200	79880665	1880	1880	1880	1880	0
445	20240930	114100	79880665	1880	1880	1880	1880	0
446	20240930	114000	79880665	1880	1880	1880	1880	0
447	20240930	113900	79880665	1880	1880	1880	1880	0
448	20240930	113800	79880665	1880	1880	1880	1880	0
449	20240930	113700	79880665	1880	1880	1880	1880	86
450	20240930	113600	79718985	1888	1888	1888	1888	0
451	20240930	113500	79718985	1888	1888	1888	1888	0
452	20240930	113400	79718985	1888	1888	1888	1888	0
453	20240930	113300	79718985	1888	1888	1888	1888	0
454	20240930	113200	79718985	1888	1888	1888	1888	0
455	20240930	113100	79718985	1888	1888	1888	1888	4
456	20240930	113000	79711433	1888	1877	1888	1877	205
457	20240930	112900	79324437	1876	1876	1876	1876	0
458	20240930	112800	79324437	1876	1879	1879	1876	4000
459	20240930	112700	71814228	1889	1888	1889	1888	239
460	20240930	112600	71362927	1877	1879	1879	1877	1500
461	20240930	112500	68545464	1888	1888	1888	1888	1000
462	20240930	112400	66657464	1879	1879	1879	1879	0
463	20240930	112300	66657464	1879	1881	1881	1879	2444
464	20240930	112200	62064126	1885	1885	1885	1885	0
465	20240930	112100	62064126	1885	1885	1885	1885	0
466	20240930	112000	62064126	1885	1885	1885	1885	0
467	20240930	111900	62064126	1885	1885	1885	1885	1
468	20240930	111800	62062241	1885	1885	1885	1885	0
469	20240930	111700	62062241	1885	1885	1885	1885	0
470	20240930	111600	62062241	1885	1885	1885	1885	0
471	20240930	111500	62062241	1885	1885	1885	1885	0
472	20240930	111400	62062241	1885	1885	1885	1885	0
473	20240930	111300	62062241	1885	1885	1885	1885	50
474	20240930	111200	61967991	1887	1887	1887	1887	0
475	20240930	111100	61967991	1887	1881	1887	1879	5136
476	20240930	111000	52311234	1882	1882	1882	1882	1209
477	20240930	110900	50035896	1883	1883	1883	1883	0
478	20240930	110800	50035896	1883	1883	1883	1883	0
479	20240930	110700	50035896	1883	1883	1883	1883	857
480	20240930	110600	48422165	1883	1883	1883	1883	0
481	20240930	110500	48422165	1883	1883	1883	1883	0
482	20240930	110400	48422165	1883	1883	1883	1883	0
483	20240930	110300	48422165	1883	1883	1883	1883	359
484	20240930	110200	47746168	1883	1883	1883	1883	0
485	20240930	110100	47746168	1883	1883	1883	1883	0
486	20240930	110000	47746168	1883	1883	1883	1883	0
487	20240930	105900	47746168	1883	1883	1883	1883	0
488	20240930	105800	47746168	1883	1883	1883	1883	0
489	20240930	105700	47746168	1883	1883	1883	1883	1003
490	20240930	105600	45857519	1890	1890	1890	1890	0
491	20240930	105500	45857519	1890	1890	1890	1890	0
492	20240930	105400	45857519	1890	1890	1890	1890	0
493	20240930	105300	45857519	1890	1890	1890	1890	0
494	20240930	105200	45857519	1890	1890	1890	1890	0
495	20240930	105100	45857519	1890	1890	1890	1890	0
496	20240930	105000	45857519	1890	1890	1890	1890	1
497	20240930	104900	45855629	1883	1883	1883	1883	0
498	20240930	104800	45855629	1883	1884	1884	1883	1471
499	20240930	104700	43085567	1890	1890	1890	1890	0
500	20240930	104600	43085567	1890	1890	1890	1890	0
501	20240930	104500	43085567	1890	1890	1890	1890	19
502	20240930	104400	43049657	1890	1890	1890	1890	0
503	20240930	104300	43049657	1890	1884	1890	1884	277
504	20240930	104200	42527627	1890	1890	1890	1890	0
505	20240930	104100	42527627	1890	1890	1890	1890	0
506	20240930	104000	42527627	1890	1890	1890	1890	0
507	20240930	103900	42527627	1890	1890	1890	1890	0
508	20240930	103800	42527627	1890	1890	1890	1890	0
509	20240930	103700	42527627	1890	1890	1890	1890	0
510	20240930	103600	42527627	1890	1884	1890	1884	10
511	20240930	103500	42508781	1890	1890	1890	1890	0
512	20240930	103400	42508781	1890	1890	1890	1890	0
513	20240930	103300	42508781	1890	1890	1890	1890	0
514	20240930	103200	42508781	1890	1890	1890	1890	2
515	20240930	103100	42505001	1890	1890	1890	1890	0
516	20240930	103000	42505001	1890	1890	1890	1890	0
517	20240930	102900	42505001	1890	1890	1890	1890	1
518	20240930	102800	42503111	1890	1890	1890	1888	3
519	20240930	102700	42497443	1888	1888	1888	1888	22
520	20240930	102600	42455907	1890	1890	1890	1890	1
521	20240930	102500	42454017	1890	1890	1890	1890	0
522	20240930	102400	42454017	1890	1890	1890	1890	0
523	20240930	102300	42454017	1890	1890	1890	1890	0
524	20240930	102200	42454017	1890	1890	1890	1890	1
525	20240930	102100	42452127	1890	1884	1890	1884	1002
526	20240930	102000	40564353	1885	1885	1885	1885	105
527	20240930	101900	40366428	1890	1890	1890	1890	0
528	20240930	101800	40366428	1890	1890	1890	1890	1
529	20240930	101700	40364538	1889	1889	1889	1889	0
530	20240930	101600	40364538	1889	1889	1889	1889	0
531	20240930	101500	40364538	1889	1889	1889	1889	0
532	20240930	101400	40364538	1889	1889	1889	1889	0
533	20240930	101300	40364538	1889	1889	1889	1889	0
534	20240930	101200	40364538	1889	1889	1889	1889	1
535	20240930	101100	40362649	1885	1885	1885	1885	0
536	20240930	101000	40362649	1885	1885	1885	1885	0
537	20240930	100900	40362649	1885	1885	1885	1885	0
538	20240930	100800	40362649	1885	1885	1885	1885	0
539	20240930	100700	40362649	1885	1886	1886	1885	1000
540	20240930	100600	38477549	1885	1885	1885	1885	0
541	20240930	100500	38477549	1885	1885	1885	1885	0
542	20240930	100400	38477549	1885	1885	1885	1885	0
543	20240930	100300	38477549	1885	1885	1885	1885	0
544	20240930	100200	38477549	1885	1885	1885	1885	1
545	20240930	100100	38475664	1885	1885	1885	1885	10
546	20240930	100000	38456814	1893	1893	1893	1893	1
547	20240930	095900	38454921	1883	1883	1883	1883	0
548	20240930	095800	38454921	1883	1883	1883	1883	0
549	20240930	095700	38454921	1883	1883	1883	1883	0
550	20240930	095600	38454921	1883	1889	1889	1883	2000
551	20240930	095500	34684274	1890	1890	1890	1890	0
552	20240930	095400	34684274	1890	1890	1890	1890	0
553	20240930	095300	34684274	1890	1890	1890	1890	0
554	20240930	095200	34684274	1890	1890	1890	1890	0
555	20240930	095100	34684274	1890	1890	1890	1890	0
556	20240930	095000	34684274	1890	1891	1891	1890	1434
557	20240930	094900	31973979	1898	1898	1898	1898	1
558	20240930	094800	31972081	1898	1898	1898	1898	0
559	20240930	094700	31972081	1898	1898	1898	1898	0
560	20240930	094600	31972081	1898	1898	1898	1898	45
561	20240930	094500	31886671	1898	1900	1900	1898	1280
562	20240930	094400	29454831	1902	1902	1902	1902	1
563	20240930	094300	29452929	1889	1893	1893	1889	5077
564	20240930	094200	19855213	1902	1902	1902	1902	0
565	20240930	094100	19855213	1902	1902	1902	1902	0
566	20240930	094000	19855213	1902	1902	1902	1902	17
567	20240930	093900	19822879	1904	1904	1904	1904	1
568	20240930	093800	19820975	1905	1905	1905	1905	0
569	20240930	093700	19820975	1905	1892	1905	1892	451
570	20240930	093600	18967670	1905	1893	1905	1893	227
571	20240930	093500	18537923	1906	1906	1906	1906	0
572	20240930	093400	18537923	1906	1906	1906	1906	0
573	20240930	093300	18537923	1906	1906	1906	1906	16
574	20240930	093200	18507427	1907	1899	1907	1899	1680
575	20240930	093100	15311767	1897	1897	1897	1897	49
576	20240930	093000	15218814	1892	1892	1892	1892	0
577	20240930	092900	15218814	1892	1895	1895	1892	827
578	20240930	092800	13653619	1896	1897	1897	1896	203
579	20240930	092700	13268630	1898	1898	1898	1898	0
580	20240930	092600	13268630	1898	1898	1898	1898	0
581	20240930	092500	13268630	1898	1898	1898	1898	0
582	20240930	092400	13268630	1898	1898	1898	1898	0
583	20240930	092300	13268630	1898	1898	1898	1898	0
584	20240930	092200	13268630	1898	1898	1898	1898	101
585	20240930	092100	13076932	1899	1899	1899	1899	0
586	20240930	092000	13076932	1899	1901	1901	1899	5101
587	20240930	091900	3384934	1901	1901	1901	1901	1
588	20240930	091800	3383033	1900	1900	1900	1900	0
589	20240930	091700	3383033	1900	1900	1900	1900	0
590	20240930	091600	3383033	1900	1900	1900	1900	0
591	20240930	091500	3383033	1900	1900	1900	1900	0
592	20240930	091400	3383033	1900	1900	1900	1900	10
593	20240930	091300	3364033	1903	1903	1903	1903	1
594	20240930	091200	3362130	1890	1890	1890	1890	0
595	20240930	091100	3362130	1890	1890	1890	1890	0
596	20240930	091000	3362130	1890	1890	1890	1890	0
597	20240930	090900	3362130	1890	1890	1890	1890	0
598	20240930	090800	3362130	1890	1890	1890	1890	0
599	20240930	090700	3362130	1890	1893	1893	1890	600
600	20240930	090600	2228112	1891	1891	1891	1890	500
601	20240930	090500	1282912	1893	1895	1895	1893	487
602	20240930	090400	360685	1896	1897	1897	1896	4
603	20240930	090300	353099	1895	1898	1898	1895	33
604	20240930	090200	290544	1898	1900	1900	1898	120
605	20240930	090100	62748	1910	1910	1910	1910	0
606	20240930	090000	62748	1910	1900	1910	1900	26