KissMeData/049080/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193100	103684677	757	757	757	757	4419
3	20240930	193000	103684677	757	757	757	757	0
4	20240930	192900	103684677	757	757	757	757	0
5	20240930	192800	103684677	757	757	757	757	0
6	20240930	192700	103684677	757	757	757	757	0
7	20240930	192600	103684677	757	757	757	757	0
8	20240930	192500	103684677	757	757	757	757	0
9	20240930	192400	103684677	757	757	757	757	0
10	20240930	192300	103684677	757	757	757	757	0
11	20240930	192200	103684677	757	757	757	757	0
12	20240930	192100	103684677	757	757	757	757	0
13	20240930	192000	103684677	757	757	757	757	0
14	20240930	191900	103684677	757	757	757	757	0
15	20240930	191800	103684677	757	757	757	757	0
16	20240930	191700	103684677	757	757	757	757	0
17	20240930	191600	103684677	757	757	757	757	0
18	20240930	191500	103684677	757	757	757	757	0
19	20240930	191400	103684677	757	757	757	757	0
20	20240930	191300	103684677	757	757	757	757	0
21	20240930	191200	103684677	757	757	757	757	0
22	20240930	191100	103684677	757	757	757	757	0
23	20240930	191000	103684677	757	757	757	757	0
24	20240930	190900	103684677	757	757	757	757	0
25	20240930	190800	103684677	757	757	757	757	0
26	20240930	190700	103684677	757	757	757	757	0
27	20240930	190600	103684677	757	757	757	757	0
28	20240930	190500	103684677	757	757	757	757	0
29	20240930	190400	103684677	757	757	757	757	0
30	20240930	190300	103684677	757	757	757	757	0
31	20240930	190200	103684677	757	757	757	757	0
32	20240930	190100	103684677	757	757	757	757	4419
33	20240930	190000	103684677	757	757	757	757	0
34	20240930	185900	103684677	757	757	757	757	0
35	20240930	185800	103684677	757	757	757	757	0
36	20240930	185700	103684677	757	757	757	757	0
37	20240930	185600	103684677	757	757	757	757	0
38	20240930	185500	103684677	757	757	757	757	0
39	20240930	185400	103684677	757	757	757	757	0
40	20240930	185300	103684677	757	757	757	757	0
41	20240930	185200	103684677	757	757	757	757	0
42	20240930	185100	103684677	757	757	757	757	0
43	20240930	185000	103684677	757	757	757	757	0
44	20240930	184900	103684677	757	757	757	757	0
45	20240930	184800	103684677	757	757	757	757	0
46	20240930	184700	103684677	757	757	757	757	0
47	20240930	184600	103684677	757	757	757	757	0
48	20240930	184500	103684677	757	757	757	757	0
49	20240930	184400	103684677	757	757	757	757	0
50	20240930	184300	103684677	757	757	757	757	0
51	20240930	184200	103684677	757	757	757	757	0
52	20240930	184100	103684677	757	757	757	757	0
53	20240930	184000	103684677	757	757	757	757	0
54	20240930	183900	103684677	757	757	757	757	0
55	20240930	183800	103684677	757	757	757	757	0
56	20240930	183700	103684677	757	757	757	757	0
57	20240930	183600	103684677	757	757	757	757	0
58	20240930	183500	103684677	757	757	757	757	0
59	20240930	183400	103684677	757	757	757	757	0
60	20240930	183300	103684677	757	757	757	757	0
61	20240930	183200	103684677	757	757	757	757	0
62	20240930	183100	103684677	757	757	757	757	4419
63	20240930	183000	103684677	757	757	757	757	0
64	20240930	182900	103684677	757	757	757	757	0
65	20240930	182800	103684677	757	757	757	757	0
66	20240930	182700	103684677	757	757	757	757	0
67	20240930	182600	103684677	757	757	757	757	0
68	20240930	182500	103684677	757	757	757	757	0
69	20240930	182400	103684677	757	757	757	757	0
70	20240930	182300	103684677	757	757	757	757	0
71	20240930	182200	103684677	757	757	757	757	0
72	20240930	182100	103684677	757	757	757	757	0
73	20240930	182000	103684677	757	757	757	757	0
74	20240930	181900	103684677	757	757	757	757	0
75	20240930	181800	103684677	757	757	757	757	0
76	20240930	181700	103684677	757	757	757	757	0
77	20240930	181600	103684677	757	757	757	757	0
78	20240930	181500	103684677	757	757	757	757	0
79	20240930	181400	103684677	757	757	757	757	0
80	20240930	181300	103684677	757	757	757	757	0
81	20240930	181200	103684677	757	757	757	757	0
82	20240930	181100	103684677	757	757	757	757	0
83	20240930	181000	103684677	757	757	757	757	0
84	20240930	180900	103684677	757	757	757	757	0
85	20240930	180800	103684677	757	757	757	757	0
86	20240930	180700	103684677	757	757	757	757	0
87	20240930	180600	103684677	757	757	757	757	0
88	20240930	180500	103684677	757	757	757	757	0
89	20240930	180400	103684677	757	757	757	757	0
90	20240930	180300	103684677	757	757	757	757	0
91	20240930	180200	103684677	757	757	757	757	0
92	20240930	180100	103684677	757	757	757	757	4419
93	20240930	180000	103684677	757	757	757	757	0
94	20240930	175900	103684677	757	757	757	757	0
95	20240930	175800	103684677	757	757	757	757	0
96	20240930	175700	103684677	757	757	757	757	0
97	20240930	175600	103684677	757	757	757	757	0
98	20240930	175500	103684677	757	757	757	757	0
99	20240930	175400	103684677	757	757	757	757	0
100	20240930	175300	103684677	757	757	757	757	0
101	20240930	175200	103684677	757	757	757	757	0
102	20240930	175100	103684677	757	757	757	757	0
103	20240930	175000	103684677	757	757	757	757	0
104	20240930	174900	103684677	757	757	757	757	0
105	20240930	174800	103684677	757	757	757	757	0
106	20240930	174700	103684677	757	757	757	757	0
107	20240930	174600	103684677	757	757	757	757	0
108	20240930	174500	103684677	757	757	757	757	0
109	20240930	174400	103684677	757	757	757	757	0
110	20240930	174300	103684677	757	757	757	757	0
111	20240930	174200	103684677	757	757	757	757	0
112	20240930	174100	103684677	757	757	757	757	0
113	20240930	174000	103684677	757	757	757	757	0
114	20240930	173900	103684677	757	757	757	757	0
115	20240930	173800	103684677	757	757	757	757	0
116	20240930	173700	103684677	757	757	757	757	0
117	20240930	173600	103684677	757	757	757	757	0
118	20240930	173500	103684677	757	757	757	757	0
119	20240930	173400	103684677	757	757	757	757	0
120	20240930	173300	103684677	757	757	757	757	0
121	20240930	173200	103684677	757	757	757	757	0
122	20240930	173100	103684677	757	757	757	757	4419
123	20240930	173000	103684677	757	757	757	757	0
124	20240930	172900	103684677	757	757	757	757	0
125	20240930	172800	103684677	757	757	757	757	0
126	20240930	172700	103684677	757	757	757	757	0
127	20240930	172600	103684677	757	757	757	757	0
128	20240930	172500	103684677	757	757	757	757	0
129	20240930	172400	103684677	757	757	757	757	0
130	20240930	172300	103684677	757	757	757	757	0
131	20240930	172200	103684677	757	757	757	757	0
132	20240930	172100	103684677	757	757	757	757	0
133	20240930	172000	103684677	757	757	757	757	0
134	20240930	171900	103684677	757	757	757	757	0
135	20240930	171800	103684677	757	757	757	757	0
136	20240930	171700	103684677	757	757	757	757	0
137	20240930	171600	103684677	757	757	757	757	0
138	20240930	171500	103684677	757	757	757	757	0
139	20240930	171400	103684677	757	757	757	757	0
140	20240930	171300	103684677	757	757	757	757	0
141	20240930	171200	103684677	757	757	757	757	0
142	20240930	171100	103684677	757	757	757	757	0
143	20240930	171000	103684677	757	757	757	757	0
144	20240930	170900	103684677	757	757	757	757	0
145	20240930	170800	103684677	757	757	757	757	0
146	20240930	170700	103684677	757	757	757	757	0
147	20240930	170600	103684677	757	757	757	757	0
148	20240930	170500	103684677	757	757	757	757	0
149	20240930	170400	103684677	757	757	757	757	0
150	20240930	170300	103684677	757	757	757	757	0
151	20240930	170200	103684677	757	757	757	757	0
152	20240930	170100	103684677	757	757	757	757	4419
153	20240930	170000	103684677	757	757	757	757	0
154	20240930	165900	103684677	757	757	757	757	0
155	20240930	165800	103684677	757	757	757	757	0
156	20240930	165700	103684677	757	757	757	757	0
157	20240930	165600	103684677	757	757	757	757	0
158	20240930	165500	103684677	757	757	757	757	0
159	20240930	165400	103684677	757	757	757	757	0
160	20240930	165300	103684677	757	757	757	757	0
161	20240930	165200	103684677	757	757	757	757	0
162	20240930	165100	103684677	757	757	757	757	0
163	20240930	165000	103684677	757	757	757	757	0
164	20240930	164900	103684677	757	757	757	757	0
165	20240930	164800	103684677	757	757	757	757	0
166	20240930	164700	103684677	757	757	757	757	0
167	20240930	164600	103684677	757	757	757	757	0
168	20240930	164500	103684677	757	757	757	757	0
169	20240930	164400	103684677	757	757	757	757	0
170	20240930	164300	103684677	757	757	757	757	0
171	20240930	164200	103684677	757	757	757	757	0
172	20240930	164100	103684677	757	757	757	757	0
173	20240930	164000	103684677	757	757	757	757	0
174	20240930	163900	103684677	757	757	757	757	0
175	20240930	163800	103684677	757	757	757	757	0
176	20240930	163700	103684677	757	757	757	757	0
177	20240930	163600	103684677	757	757	757	757	0
178	20240930	163500	103684677	757	757	757	757	0
179	20240930	163400	103684677	757	757	757	757	0
180	20240930	163300	103684677	757	757	757	757	0
181	20240930	163200	103684677	757	757	757	757	0
182	20240930	163100	103684677	757	757	757	757	4419
183	20240930	163000	103684677	757	757	757	757	0
184	20240930	162900	103684677	757	757	757	757	0
185	20240930	162800	103684677	757	757	757	757	0
186	20240930	162700	103684677	757	757	757	757	0
187	20240930	162600	103684677	757	757	757	757	0
188	20240930	162500	103684677	757	757	757	757	0
189	20240930	162400	103684677	757	757	757	757	0
190	20240930	162300	103684677	757	757	757	757	0
191	20240930	162200	103684677	757	757	757	757	0
192	20240930	162100	103684677	757	757	757	757	0
193	20240930	162000	103684677	757	757	757	757	0
194	20240930	161900	103684677	757	757	757	757	0
195	20240930	161800	103684677	757	757	757	757	0
196	20240930	161700	103684677	757	757	757	757	0
197	20240930	161600	103684677	757	757	757	757	0
198	20240930	161500	103684677	757	757	757	757	0
199	20240930	161400	103684677	757	757	757	757	0
200	20240930	161300	103684677	757	757	757	757	0
201	20240930	161200	103684677	757	757	757	757	0
202	20240930	161100	103684677	757	757	757	757	0
203	20240930	161000	103684677	757	757	757	757	0
204	20240930	160900	103684677	757	757	757	757	0
205	20240930	160800	103684677	757	757	757	757	0
206	20240930	160700	103684677	757	757	757	757	0
207	20240930	160600	103684677	757	757	757	757	0
208	20240930	160500	103684677	757	757	757	757	0
209	20240930	160400	103684677	757	757	757	757	0
210	20240930	160300	103684677	757	757	757	757	0
211	20240930	160200	103684677	757	757	757	757	0
212	20240930	160100	103684677	757	757	757	757	4419
213	20240930	160000	103684677	757	757	757	757	0
214	20240930	155900	103684677	757	757	757	757	0
215	20240930	155800	103684677	757	757	757	757	0
216	20240930	155700	103684677	757	757	757	757	0
217	20240930	155600	103684677	757	757	757	757	0
218	20240930	155500	103684677	757	757	757	757	0
219	20240930	155400	103684677	757	757	757	757	0
220	20240930	155300	103684677	757	757	757	757	0
221	20240930	155200	103684677	757	757	757	757	0
222	20240930	155100	103684677	757	757	757	757	0
223	20240930	155000	103684677	757	757	757	757	0
224	20240930	154900	103684677	757	757	757	757	0
225	20240930	154800	103684677	757	757	757	757	0
226	20240930	154700	103684677	757	757	757	757	0
227	20240930	154600	103684677	757	757	757	757	0
228	20240930	154500	103684677	757	757	757	757	0
229	20240930	154400	103684677	757	757	757	757	0
230	20240930	154300	103684677	757	757	757	757	0
231	20240930	154200	103684677	757	757	757	757	0
232	20240930	154100	103684677	757	757	757	757	0
233	20240930	154000	103684677	757	757	757	757	0
234	20240930	153900	103684677	757	757	757	757	0
235	20240930	153800	103684677	757	757	757	757	0
236	20240930	153700	103684677	757	757	757	757	0
237	20240930	153600	103684677	757	757	757	757	0
238	20240930	153500	103684677	757	757	757	757	0
239	20240930	153400	103684677	757	757	757	757	0
240	20240930	153300	103684677	757	757	757	757	0
241	20240930	153200	103684677	757	757	757	757	0
242	20240930	153100	103684677	757	757	757	757	4419
243	20240930	153000	103684677	757	757	757	757	4419
244	20240930	152900	100339494	763	763	763	763	0
245	20240930	152800	100339494	763	763	763	763	0
246	20240930	152700	100339494	763	763	763	763	0
247	20240930	152600	100339494	763	763	763	763	0
248	20240930	152500	100339494	763	763	763	763	0
249	20240930	152400	100339494	763	763	763	763	0
250	20240930	152300	100339494	763	763	763	763	0
251	20240930	152200	100339494	763	763	763	763	0
252	20240930	152100	100339494	763	763	763	763	0
253	20240930	152000	100339494	763	763	763	763	0
254	20240930	151900	100339494	763	762	763	762	2
255	20240930	151800	100337969	761	761	763	761	3036
256	20240930	151700	98027521	762	761	762	761	434
257	20240930	151600	97696911	757	760	761	757	3738
258	20240930	151500	94856448	761	761	761	761	1
259	20240930	151400	94855687	757	758	758	757	74
260	20240930	151300	94799645	761	758	761	758	76
261	20240930	151200	94741842	761	761	761	761	0
262	20240930	151100	94741842	761	761	761	761	0
263	20240930	151000	94741842	761	761	761	761	37
264	20240930	150900	94713685	758	758	758	758	10
265	20240930	150800	94706105	761	761	761	761	0
266	20240930	150700	94706105	761	761	761	761	0
267	20240930	150600	94706105	761	761	761	761	103
268	20240930	150500	94627722	761	761	761	757	1395
269	20240930	150400	93567791	761	761	761	761	0
270	20240930	150300	93567791	761	759	761	759	21
271	20240930	150200	93551850	761	761	761	761	0
272	20240930	150100	93551850	761	761	761	761	0
273	20240930	150000	93551850	761	761	761	761	0
274	20240930	145900	93551850	761	761	761	761	0
275	20240930	145800	93551850	761	761	761	761	0
276	20240930	145700	93551850	761	761	761	761	23
277	20240930	145600	93534347	761	761	761	761	0
278	20240930	145500	93534347	761	759	761	759	1000
279	20240930	145400	92774119	759	759	759	759	0
280	20240930	145300	92774119	759	759	759	759	3
281	20240930	145200	92771842	759	759	759	759	0
282	20240930	145100	92771842	759	759	759	759	0
283	20240930	145000	92771842	759	759	759	759	1
284	20240930	144900	92771083	758	758	758	758	1555
285	20240930	144800	91592393	756	756	756	756	0
286	20240930	144700	91592393	756	756	756	756	7
287	20240930	144600	91587101	759	759	759	759	0
288	20240930	144500	91587101	759	756	759	756	42
289	20240930	144400	91555266	759	759	759	755	59
290	20240930	144300	91510709	758	758	758	758	0
291	20240930	144200	91510709	758	758	758	758	0
292	20240930	144100	91510709	758	758	758	758	3
293	20240930	144000	91508435	759	759	759	759	0
294	20240930	143900	91508435	759	759	759	759	0
295	20240930	143800	91508435	759	759	759	759	0
296	20240930	143700	91508435	759	759	759	755	1007
297	20240930	143600	90748055	757	757	757	757	18
298	20240930	143500	90734429	757	757	757	757	0
299	20240930	143400	90734429	757	757	757	757	0
300	20240930	143300	90734429	757	757	757	757	0
301	20240930	143200	90734429	757	760	762	757	165
302	20240930	143100	90608961	761	761	761	761	0
303	20240930	143000	90608961	761	761	761	761	1
304	20240930	142900	90608200	756	756	756	756	0
305	20240930	142800	90608200	756	756	756	756	0
306	20240930	142700	90608200	756	757	757	756	2624
307	20240930	142600	88621903	758	758	758	758	12
308	20240930	142500	88612807	758	758	758	758	30
309	20240930	142400	88590067	758	758	758	758	0
310	20240930	142300	88590067	758	758	758	758	65
311	20240930	142200	88540797	763	763	763	763	0
312	20240930	142100	88540797	763	763	763	763	0
313	20240930	142000	88540797	763	761	763	761	2
314	20240930	141900	88539273	758	758	758	758	0
315	20240930	141800	88539273	758	759	759	758	5
316	20240930	141700	88535481	763	763	763	763	0
317	20240930	141600	88535481	763	763	763	763	0
318	20240930	141500	88535481	763	763	763	763	0
319	20240930	141400	88535481	763	763	763	763	0
320	20240930	141300	88535481	763	763	763	763	0
321	20240930	141200	88535481	763	763	763	763	0
322	20240930	141100	88535481	763	763	763	763	1
323	20240930	141000	88534718	762	762	762	762	200
324	20240930	140900	88382318	762	762	762	762	0
325	20240930	140800	88382318	762	762	762	762	200
326	20240930	140700	88229918	762	762	762	762	0
327	20240930	140600	88229918	762	762	762	762	0
328	20240930	140500	88229918	762	758	762	758	7
329	20240930	140400	88224605	762	762	762	762	0
330	20240930	140300	88224605	762	762	762	762	5
331	20240930	140200	88220795	762	762	762	762	0
332	20240930	140100	88220795	762	762	762	762	0
333	20240930	140000	88220795	762	762	762	762	0
334	20240930	135900	88220795	762	762	762	762	1
335	20240930	135800	88220033	762	762	762	762	800
336	20240930	135700	87610433	762	762	762	762	6
337	20240930	135600	87605861	762	762	762	762	0
338	20240930	135500	87605861	762	762	762	762	0
339	20240930	135400	87605861	762	762	762	762	1
340	20240930	135300	87605099	756	757	757	756	2000
341	20240930	135200	86091982	762	762	762	762	20
342	20240930	135100	86076742	762	758	762	758	56
343	20240930	135000	86034140	760	760	760	760	100
344	20240930	134900	85958140	762	761	762	761	6
345	20240930	134800	85953573	762	762	762	762	0
346	20240930	134700	85953573	762	762	762	762	0
347	20240930	134600	85953573	762	762	762	762	0
348	20240930	134500	85953573	762	762	762	762	3
349	20240930	134400	85951287	762	762	762	762	0
350	20240930	134300	85951287	762	762	762	762	0
351	20240930	134200	85951287	762	761	762	761	96
352	20240930	134100	85878230	758	758	758	758	0
353	20240930	134000	85878230	758	759	759	758	8
354	20240930	133900	85872163	762	762	762	762	0
355	20240930	133800	85872163	762	762	762	762	0
356	20240930	133700	85872163	762	762	762	762	0
357	20240930	133600	85872163	762	762	762	762	30
358	20240930	133500	85849303	762	762	762	762	0
359	20240930	133400	85849303	762	762	762	762	10
360	20240930	133300	85841683	761	761	761	761	4
361	20240930	133200	85838639	762	762	762	762	0
362	20240930	133100	85838639	762	762	762	762	0
363	20240930	133000	85838639	762	762	762	762	0
364	20240930	132900	85838639	762	760	762	760	51
365	20240930	132800	85799877	762	762	762	762	0
366	20240930	132700	85799877	762	762	762	762	0
367	20240930	132600	85799877	762	762	762	762	0
368	20240930	132500	85799877	762	758	762	757	6
369	20240930	132400	85795328	762	762	762	762	10
370	20240930	132300	85787708	762	762	762	762	1
371	20240930	132200	85786946	757	758	758	757	51
372	20240930	132100	85748329	762	762	762	762	0
373	20240930	132000	85748329	762	758	762	758	65
374	20240930	131900	85698991	762	762	762	762	0
375	20240930	131800	85698991	762	762	762	762	1
376	20240930	131700	85698229	763	763	763	763	0
377	20240930	131600	85698229	763	760	763	759	1133
378	20240930	131500	84836117	763	763	763	763	0
379	20240930	131400	84836117	763	763	763	763	0
380	20240930	131300	84836117	763	763	763	763	0
381	20240930	131200	84836117	763	763	763	763	0
382	20240930	131100	84836117	763	763	763	763	1
383	20240930	131000	84835354	763	763	763	763	9
384	20240930	130900	84828487	763	762	763	762	1000
385	20240930	130800	84066483	762	762	762	762	100
386	20240930	130700	83990283	762	762	762	762	50
387	20240930	130600	83952183	762	762	762	762	200
388	20240930	130500	83799783	762	762	762	762	100
389	20240930	130400	83723583	762	761	762	761	650
390	20240930	130300	83228927	761	761	761	761	0
391	20240930	130200	83228927	761	757	761	757	800
392	20240930	130100	82622358	755	755	755	755	0
393	20240930	130000	82622358	755	755	755	755	0
394	20240930	125900	82622358	755	755	755	755	0
395	20240930	125800	82622358	755	755	755	755	0
396	20240930	125700	82622358	755	755	755	755	0
397	20240930	125600	82622358	755	755	755	755	0
398	20240930	125500	82622358	755	755	755	755	0
399	20240930	125400	82622358	755	755	755	755	0
400	20240930	125300	82622358	755	755	755	755	0
401	20240930	125200	82622358	755	755	755	755	0
402	20240930	125100	82622358	755	757	757	755	14
403	20240930	125000	82611770	755	755	755	755	0
404	20240930	124900	82611770	755	755	755	755	0
405	20240930	124800	82611770	755	755	755	755	0
406	20240930	124700	82611770	755	755	755	755	0
407	20240930	124600	82611770	755	755	755	755	0
408	20240930	124500	82611770	755	755	755	755	0
409	20240930	124400	82611770	755	755	755	755	70
410	20240930	124300	82558920	757	757	757	757	0
411	20240930	124200	82558920	757	757	757	757	1
412	20240930	124100	82558163	754	754	754	754	0
413	20240930	124000	82558163	754	754	754	754	9
414	20240930	123900	82551377	757	757	757	757	0
415	20240930	123800	82551377	757	757	757	757	0
416	20240930	123700	82551377	757	757	757	757	0
417	20240930	123600	82551377	757	757	757	757	2
418	20240930	123500	82549863	754	754	754	754	0
419	20240930	123400	82549863	754	754	754	754	0
420	20240930	123300	82549863	754	754	754	754	60
421	20240930	123200	82504623	754	754	754	754	102
422	20240930	123100	82427715	758	758	758	758	0
423	20240930	123000	82427715	758	758	758	758	0
424	20240930	122900	82427715	758	758	758	758	0
425	20240930	122800	82427715	758	755	758	753	1206
426	20240930	122700	81517274	753	753	753	753	0
427	20240930	122600	81517274	753	758	758	753	1218
428	20240930	122500	80596075	758	754	758	753	12410
429	20240930	122400	71241928	753	753	753	753	0
430	20240930	122300	71241928	753	754	754	753	71
431	20240930	122200	71188399	755	755	755	755	10
432	20240930	122100	71180849	755	755	755	755	0
433	20240930	122000	71180849	755	755	755	755	16
434	20240930	121900	71168769	757	757	757	757	0
435	20240930	121800	71168769	757	757	757	757	0
436	20240930	121700	71168769	757	757	757	757	0
437	20240930	121600	71168769	757	757	757	757	0
438	20240930	121500	71168769	757	754	757	754	510
439	20240930	121400	70784067	754	754	754	754	1976
440	20240930	121300	69294163	754	754	754	754	0
441	20240930	121200	69294163	754	754	754	754	751
442	20240930	121100	68727909	755	755	755	755	0
443	20240930	121000	68727909	755	754	755	754	210
444	20240930	120900	68569563	755	755	755	755	0
445	20240930	120800	68569563	755	755	755	755	0
446	20240930	120700	68569563	755	757	757	755	110
447	20240930	120600	68486503	755	755	755	755	95
448	20240930	120500	68414778	755	755	755	755	681
449	20240930	120400	67900623	755	755	755	755	29
450	20240930	120300	67878728	755	755	755	755	0
451	20240930	120200	67878728	755	755	755	755	200
452	20240930	120100	67727728	755	755	755	755	0
453	20240930	120000	67727728	755	755	755	755	172
454	20240930	115900	67597868	757	757	757	757	0
455	20240930	115800	67597868	757	757	757	757	0
456	20240930	115700	67597868	757	757	757	757	0
457	20240930	115600	67597868	757	757	757	757	49
458	20240930	115500	67560775	758	758	758	758	0
459	20240930	115400	67560775	758	758	758	758	0
460	20240930	115300	67560775	758	758	758	758	0
461	20240930	115200	67560775	758	758	758	758	0
462	20240930	115100	67560775	758	758	758	758	0
463	20240930	115000	67560775	758	758	758	758	1
464	20240930	114900	67560017	756	756	756	756	0
465	20240930	114800	67560017	756	756	756	756	10
466	20240930	114700	67552457	755	754	755	754	5521
467	20240930	114600	63387822	754	754	754	754	6
468	20240930	114500	63383298	754	754	754	754	0
469	20240930	114400	63383298	754	754	754	754	0
470	20240930	114300	63383298	754	754	754	754	15
471	20240930	114200	63371988	754	754	754	754	0
472	20240930	114100	63371988	754	754	754	754	9
473	20240930	114000	63365202	754	754	754	754	73
474	20240930	113900	63310160	754	754	754	754	0
475	20240930	113800	63310160	754	754	754	754	171
476	20240930	113700	63181226	754	754	754	754	1167
477	20240930	113600	62301308	754	754	754	754	0
478	20240930	113500	62301308	754	754	754	754	0
479	20240930	113400	62301308	754	754	754	754	0
480	20240930	113300	62301308	754	754	754	754	0
481	20240930	113200	62301308	754	754	754	754	0
482	20240930	113100	62301308	754	754	754	754	0
483	20240930	113000	62301308	754	754	754	754	200
484	20240930	112900	62150508	755	755	755	755	0
485	20240930	112800	62150508	755	755	755	755	1
486	20240930	112700	62149753	755	754	755	754	41
487	20240930	112600	62118838	754	754	754	754	0
488	20240930	112500	62118838	754	754	754	754	0
489	20240930	112400	62118838	754	754	754	754	0
490	20240930	112300	62118838	754	754	754	754	1
491	20240930	112200	62118084	755	755	755	755	0
492	20240930	112100	62118084	755	755	755	755	0
493	20240930	112000	62118084	755	755	755	755	0
494	20240930	111900	62118084	755	755	755	755	2
495	20240930	111800	62116574	754	754	754	754	9
496	20240930	111700	62109788	754	754	754	754	0
497	20240930	111600	62109788	754	754	754	754	0
498	20240930	111500	62109788	754	755	755	754	1587
499	20240930	111400	60913189	755	755	755	755	0
500	20240930	111300	60913189	755	755	755	755	0
501	20240930	111200	60913189	755	756	756	755	3459
502	20240930	111100	58299305	757	757	757	757	524
503	20240930	111000	57902637	758	758	758	758	0
504	20240930	110900	57902637	758	758	758	758	0
505	20240930	110800	57902637	758	758	758	758	995
506	20240930	110700	57148427	758	758	758	758	0
507	20240930	110600	57148427	758	758	758	758	0
508	20240930	110500	57148427	758	758	758	758	69
509	20240930	110400	57096125	758	758	758	758	131
510	20240930	110300	56996827	760	760	760	760	0
511	20240930	110200	56996827	760	760	760	760	0
512	20240930	110100	56996827	760	760	760	760	1
513	20240930	110000	56996067	760	760	760	760	0
514	20240930	105900	56996067	760	760	760	760	100
515	20240930	105800	56920067	761	761	761	761	0
516	20240930	105700	56920067	761	761	761	761	0
517	20240930	105600	56920067	761	761	761	761	0
518	20240930	105500	56920067	761	761	761	761	4
519	20240930	105400	56917023	761	761	761	761	4
520	20240930	105300	56913979	762	762	762	762	1
521	20240930	105200	56913217	760	760	760	760	0
522	20240930	105100	56913217	760	760	760	760	0
523	20240930	105000	56913217	760	760	760	760	1
524	20240930	104900	56912457	759	759	759	759	0
525	20240930	104800	56912457	759	759	759	759	1
526	20240930	104700	56911698	758	758	758	758	0
527	20240930	104600	56911698	758	758	758	758	100
528	20240930	104500	56835898	758	758	758	758	770
529	20240930	104400	56252238	758	758	758	758	0
530	20240930	104300	56252238	758	761	761	758	102
531	20240930	104200	56174919	762	762	762	762	0
532	20240930	104100	56174919	762	762	762	762	0
533	20240930	104000	56174919	762	762	762	762	50
534	20240930	103900	56136819	762	762	762	762	1
535	20240930	103800	56136057	762	762	762	762	0
536	20240930	103700	56136057	762	762	762	762	0
537	20240930	103600	56136057	762	762	762	762	0
538	20240930	103500	56136057	762	762	762	762	100
539	20240930	103400	56059857	762	762	762	762	0
540	20240930	103300	56059857	762	762	762	762	0
541	20240930	103200	56059857	762	762	762	762	500
542	20240930	103100	55678857	762	762	762	762	0
543	20240930	103000	55678857	762	762	762	762	0
544	20240930	102900	55678857	762	762	762	762	0
545	20240930	102800	55678857	762	762	762	762	3
546	20240930	102700	55676571	762	762	762	762	399
547	20240930	102600	55372533	762	762	762	762	0
548	20240930	102500	55372533	762	762	762	762	0
549	20240930	102400	55372533	762	762	762	762	0
550	20240930	102300	55372533	762	762	762	762	402
551	20240930	102200	55066209	762	762	762	762	0
552	20240930	102100	55066209	762	758	762	758	58
553	20240930	102000	55022145	758	756	758	756	2001
554	20240930	101900	53509387	757	757	757	757	0
555	20240930	101800	53509387	757	757	757	757	378
556	20240930	101700	53223241	757	757	757	757	4339
557	20240930	101600	49938618	757	757	757	757	2
558	20240930	101500	49937104	757	757	757	757	0
559	20240930	101400	49937104	757	757	757	757	0
560	20240930	101300	49937104	757	757	758	757	1136
561	20240930	101200	49077127	760	760	760	760	0
562	20240930	101100	49077127	760	760	760	760	0
563	20240930	101000	49077127	760	760	760	760	0
564	20240930	100900	49077127	760	760	760	760	0
565	20240930	100800	49077127	760	760	760	760	9
566	20240930	100700	49070287	756	756	756	756	717
567	20240930	100600	48528235	760	760	760	760	0
568	20240930	100500	48528235	760	756	760	756	3078
569	20240930	100400	46200583	761	761	761	761	0
570	20240930	100300	46200583	761	761	761	761	137
571	20240930	100200	46096326	761	761	761	761	11
572	20240930	100100	46087955	761	761	761	761	0
573	20240930	100000	46087955	761	761	761	761	70
574	20240930	095900	46034685	761	761	761	761	0
575	20240930	095800	46034685	761	761	761	761	0
576	20240930	095700	46034685	761	761	761	761	1
577	20240930	095600	46033924	761	761	761	761	1
578	20240930	095500	46033163	756	756	756	756	312
579	20240930	095400	45797291	756	759	759	756	999
580	20240930	095300	45041429	762	762	762	762	10
581	20240930	095200	45033809	759	759	759	759	1200
582	20240930	095100	44123009	762	762	762	762	0
583	20240930	095000	44123009	762	762	762	762	1
584	20240930	094900	44122247	762	762	762	762	3
585	20240930	094800	44119961	762	762	762	762	0
586	20240930	094700	44119961	762	760	762	760	150
587	20240930	094600	44005861	762	762	762	762	31
588	20240930	094500	43982239	762	762	762	762	1
589	20240930	094400	43981477	762	762	762	762	1
590	20240930	094300	43980715	763	763	763	763	15
591	20240930	094200	43969270	763	763	763	763	102
592	20240930	094100	43891444	763	763	763	763	0
593	20240930	094000	43891444	763	761	763	761	100
594	20240930	093900	43815254	763	763	763	763	0
595	20240930	093800	43815254	763	763	763	763	0
596	20240930	093700	43815254	763	763	763	763	0
597	20240930	093600	43815254	763	763	763	763	0
598	20240930	093500	43815254	763	763	763	763	0
599	20240930	093400	43815254	763	763	763	763	0
600	20240930	093300	43815254	763	763	763	763	59
601	20240930	093200	43770237	763	763	763	763	5
602	20240930	093100	43766422	763	755	763	755	2846
603	20240930	093000	41617684	755	755	755	754	20623
604	20240930	092900	26062254	756	757	757	755	19209
605	20240930	092800	11542018	757	761	761	757	953
606	20240930	092700	10818778	763	763	763	763	1
607	20240930	092600	10818015	760	760	760	760	0
608	20240930	092500	10818015	760	760	760	760	787
609	20240930	092400	10219895	763	762	763	762	262
610	20240930	092300	10020120	763	763	763	763	0
611	20240930	092200	10020120	763	763	763	763	0
612	20240930	092100	10020120	763	762	763	762	10
613	20240930	092000	10012495	763	763	763	763	754
614	20240930	091900	9437193	763	763	763	763	0
615	20240930	091800	9437193	763	763	763	763	1
616	20240930	091700	9436430	756	756	756	756	2
617	20240930	091600	9434918	763	757	763	757	3130
618	20240930	091500	7064908	763	763	763	757	52
619	20240930	091400	7025532	763	763	763	763	0
620	20240930	091300	7025532	763	763	763	763	2000
621	20240930	091200	5499532	763	763	763	763	101
622	20240930	091100	5422469	757	757	757	757	1000
623	20240930	091000	4665469	763	763	763	763	0
624	20240930	090900	4665469	763	763	763	763	0
625	20240930	090800	4665469	763	763	763	763	0
626	20240930	090700	4665469	763	763	763	763	100
627	20240930	090600	4589169	763	763	763	763	0
628	20240930	090500	4589169	763	757	763	756	467
629	20240930	090400	4236038	757	757	757	757	799
630	20240930	090300	3631195	757	760	760	757	1369
631	20240930	090200	2593489	763	763	763	763	654
632	20240930	090100	2094487	763	763	769	763	1003
633	20240930	090000	1327998	769	758	769	758	1749