KissMeData/052860/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193400	101935405	1750	1750	1750	1750	516
3	20240930	193300	101935405	1750	1750	1750	1750	0
4	20240930	193200	101935405	1750	1750	1750	1750	0
5	20240930	193100	101935405	1750	1750	1750	1750	0
6	20240930	193000	101935405	1750	1750	1750	1750	0
7	20240930	192900	101935405	1750	1750	1750	1750	0
8	20240930	192800	101935405	1750	1750	1750	1750	0
9	20240930	192700	101935405	1750	1750	1750	1750	0
10	20240930	192600	101935405	1750	1750	1750	1750	0
11	20240930	192500	101935405	1750	1750	1750	1750	0
12	20240930	192400	101935405	1750	1750	1750	1750	0
13	20240930	192300	101935405	1750	1750	1750	1750	0
14	20240930	192200	101935405	1750	1750	1750	1750	0
15	20240930	192100	101935405	1750	1750	1750	1750	0
16	20240930	192000	101935405	1750	1750	1750	1750	0
17	20240930	191900	101935405	1750	1750	1750	1750	0
18	20240930	191800	101935405	1750	1750	1750	1750	0
19	20240930	191700	101935405	1750	1750	1750	1750	0
20	20240930	191600	101935405	1750	1750	1750	1750	0
21	20240930	191500	101935405	1750	1750	1750	1750	0
22	20240930	191400	101935405	1750	1750	1750	1750	0
23	20240930	191300	101935405	1750	1750	1750	1750	0
24	20240930	191200	101935405	1750	1750	1750	1750	0
25	20240930	191100	101935405	1750	1750	1750	1750	0
26	20240930	191000	101935405	1750	1750	1750	1750	0
27	20240930	190900	101935405	1750	1750	1750	1750	0
28	20240930	190800	101935405	1750	1750	1750	1750	0
29	20240930	190700	101935405	1750	1750	1750	1750	0
30	20240930	190600	101935405	1750	1750	1750	1750	0
31	20240930	190500	101935405	1750	1750	1750	1750	0
32	20240930	190400	101935405	1750	1750	1750	1750	516
33	20240930	190300	101935405	1750	1750	1750	1750	0
34	20240930	190200	101935405	1750	1750	1750	1750	0
35	20240930	190100	101935405	1750	1750	1750	1750	0
36	20240930	190000	101935405	1750	1750	1750	1750	0
37	20240930	185900	101935405	1750	1750	1750	1750	0
38	20240930	185800	101935405	1750	1750	1750	1750	0
39	20240930	185700	101935405	1750	1750	1750	1750	0
40	20240930	185600	101935405	1750	1750	1750	1750	0
41	20240930	185500	101935405	1750	1750	1750	1750	0
42	20240930	185400	101935405	1750	1750	1750	1750	0
43	20240930	185300	101935405	1750	1750	1750	1750	0
44	20240930	185200	101935405	1750	1750	1750	1750	0
45	20240930	185100	101935405	1750	1750	1750	1750	0
46	20240930	185000	101935405	1750	1750	1750	1750	0
47	20240930	184900	101935405	1750	1750	1750	1750	0
48	20240930	184800	101935405	1750	1750	1750	1750	0
49	20240930	184700	101935405	1750	1750	1750	1750	0
50	20240930	184600	101935405	1750	1750	1750	1750	0
51	20240930	184500	101935405	1750	1750	1750	1750	0
52	20240930	184400	101935405	1750	1750	1750	1750	0
53	20240930	184300	101935405	1750	1750	1750	1750	0
54	20240930	184200	101935405	1750	1750	1750	1750	0
55	20240930	184100	101935405	1750	1750	1750	1750	0
56	20240930	184000	101935405	1750	1750	1750	1750	0
57	20240930	183900	101935405	1750	1750	1750	1750	0
58	20240930	183800	101935405	1750	1750	1750	1750	0
59	20240930	183700	101935405	1750	1750	1750	1750	0
60	20240930	183600	101935405	1750	1750	1750	1750	0
61	20240930	183500	101935405	1750	1750	1750	1750	0
62	20240930	183400	101935405	1750	1750	1750	1750	516
63	20240930	183300	101935405	1750	1750	1750	1750	0
64	20240930	183200	101935405	1750	1750	1750	1750	0
65	20240930	183100	101935405	1750	1750	1750	1750	0
66	20240930	183000	101935405	1750	1750	1750	1750	0
67	20240930	182900	101935405	1750	1750	1750	1750	0
68	20240930	182800	101935405	1750	1750	1750	1750	0
69	20240930	182700	101935405	1750	1750	1750	1750	0
70	20240930	182600	101935405	1750	1750	1750	1750	0
71	20240930	182500	101935405	1750	1750	1750	1750	0
72	20240930	182400	101935405	1750	1750	1750	1750	0
73	20240930	182300	101935405	1750	1750	1750	1750	0
74	20240930	182200	101935405	1750	1750	1750	1750	0
75	20240930	182100	101935405	1750	1750	1750	1750	0
76	20240930	182000	101935405	1750	1750	1750	1750	0
77	20240930	181900	101935405	1750	1750	1750	1750	0
78	20240930	181800	101935405	1750	1750	1750	1750	0
79	20240930	181700	101935405	1750	1750	1750	1750	0
80	20240930	181600	101935405	1750	1750	1750	1750	0
81	20240930	181500	101935405	1750	1750	1750	1750	0
82	20240930	181400	101935405	1750	1750	1750	1750	0
83	20240930	181300	101935405	1750	1750	1750	1750	0
84	20240930	181200	101935405	1750	1750	1750	1750	0
85	20240930	181100	101935405	1750	1750	1750	1750	0
86	20240930	181000	101935405	1750	1750	1750	1750	0
87	20240930	180900	101935405	1750	1750	1750	1750	0
88	20240930	180800	101935405	1750	1750	1750	1750	0
89	20240930	180700	101935405	1750	1750	1750	1750	0
90	20240930	180600	101935405	1750	1750	1750	1750	0
91	20240930	180500	101935405	1750	1750	1750	1750	0
92	20240930	180400	101935405	1750	1750	1750	1750	516
93	20240930	180300	101935405	1750	1750	1750	1750	0
94	20240930	180200	101935405	1750	1750	1750	1750	0
95	20240930	180100	101935405	1750	1750	1750	1750	0
96	20240930	180000	101935405	1750	1750	1750	1750	0
97	20240930	175900	101935405	1750	1750	1750	1750	0
98	20240930	175800	101935405	1750	1750	1750	1750	0
99	20240930	175700	101935405	1750	1750	1750	1750	0
100	20240930	175600	101935405	1750	1750	1750	1750	0
101	20240930	175500	101935405	1750	1750	1750	1750	0
102	20240930	175400	101935405	1750	1750	1750	1750	0
103	20240930	175300	101935405	1750	1750	1750	1750	0
104	20240930	175200	101935405	1750	1750	1750	1750	0
105	20240930	175100	101935405	1750	1750	1750	1750	0
106	20240930	175000	101935405	1750	1750	1750	1750	0
107	20240930	174900	101935405	1750	1750	1750	1750	0
108	20240930	174800	101935405	1750	1750	1750	1750	0
109	20240930	174700	101935405	1750	1750	1750	1750	0
110	20240930	174600	101935405	1750	1750	1750	1750	0
111	20240930	174500	101935405	1750	1750	1750	1750	0
112	20240930	174400	101935405	1750	1750	1750	1750	0
113	20240930	174300	101935405	1750	1750	1750	1750	0
114	20240930	174200	101935405	1750	1750	1750	1750	0
115	20240930	174100	101935405	1750	1750	1750	1750	0
116	20240930	174000	101935405	1750	1750	1750	1750	0
117	20240930	173900	101935405	1750	1750	1750	1750	0
118	20240930	173800	101935405	1750	1750	1750	1750	0
119	20240930	173700	101935405	1750	1750	1750	1750	0
120	20240930	173600	101935405	1750	1750	1750	1750	0
121	20240930	173500	101935405	1750	1750	1750	1750	0
122	20240930	173400	101935405	1750	1750	1750	1750	516
123	20240930	173300	101935405	1750	1750	1750	1750	0
124	20240930	173200	101935405	1750	1750	1750	1750	0
125	20240930	173100	101935405	1750	1750	1750	1750	0
126	20240930	173000	101935405	1750	1750	1750	1750	0
127	20240930	172900	101935405	1750	1750	1750	1750	0
128	20240930	172800	101935405	1750	1750	1750	1750	0
129	20240930	172700	101935405	1750	1750	1750	1750	0
130	20240930	172600	101935405	1750	1750	1750	1750	0
131	20240930	172500	101935405	1750	1750	1750	1750	0
132	20240930	172400	101935405	1750	1750	1750	1750	0
133	20240930	172300	101935405	1750	1750	1750	1750	0
134	20240930	172200	101935405	1750	1750	1750	1750	0
135	20240930	172100	101935405	1750	1750	1750	1750	0
136	20240930	172000	101935405	1750	1750	1750	1750	0
137	20240930	171900	101935405	1750	1750	1750	1750	0
138	20240930	171800	101935405	1750	1750	1750	1750	0
139	20240930	171700	101935405	1750	1750	1750	1750	0
140	20240930	171600	101935405	1750	1750	1750	1750	0
141	20240930	171500	101935405	1750	1750	1750	1750	0
142	20240930	171400	101935405	1750	1750	1750	1750	0
143	20240930	171300	101935405	1750	1750	1750	1750	0
144	20240930	171200	101935405	1750	1750	1750	1750	0
145	20240930	171100	101935405	1750	1750	1750	1750	0
146	20240930	171000	101935405	1750	1750	1750	1750	0
147	20240930	170900	101935405	1750	1750	1750	1750	0
148	20240930	170800	101935405	1750	1750	1750	1750	0
149	20240930	170700	101935405	1750	1750	1750	1750	0
150	20240930	170600	101935405	1750	1750	1750	1750	0
151	20240930	170500	101935405	1750	1750	1750	1750	0
152	20240930	170400	101935405	1750	1750	1750	1750	516
153	20240930	170300	101935405	1750	1750	1750	1750	0
154	20240930	170200	101935405	1750	1750	1750	1750	0
155	20240930	170100	101935405	1750	1750	1750	1750	0
156	20240930	170000	101935405	1750	1750	1750	1750	0
157	20240930	165900	101935405	1750	1750	1750	1750	0
158	20240930	165800	101935405	1750	1750	1750	1750	0
159	20240930	165700	101935405	1750	1750	1750	1750	0
160	20240930	165600	101935405	1750	1750	1750	1750	0
161	20240930	165500	101935405	1750	1750	1750	1750	0
162	20240930	165400	101935405	1750	1750	1750	1750	0
163	20240930	165300	101935405	1750	1750	1750	1750	0
164	20240930	165200	101935405	1750	1750	1750	1750	0
165	20240930	165100	101935405	1750	1750	1750	1750	0
166	20240930	165000	101935405	1750	1750	1750	1750	0
167	20240930	164900	101935405	1750	1750	1750	1750	0
168	20240930	164800	101935405	1750	1750	1750	1750	0
169	20240930	164700	101935405	1750	1750	1750	1750	0
170	20240930	164600	101935405	1750	1750	1750	1750	0
171	20240930	164500	101935405	1750	1750	1750	1750	0
172	20240930	164400	101935405	1750	1750	1750	1750	0
173	20240930	164300	101935405	1750	1750	1750	1750	0
174	20240930	164200	101935405	1750	1750	1750	1750	0
175	20240930	164100	101935405	1750	1750	1750	1750	0
176	20240930	164000	101935405	1750	1750	1750	1750	0
177	20240930	163900	101935405	1750	1750	1750	1750	0
178	20240930	163800	101935405	1750	1750	1750	1750	0
179	20240930	163700	101935405	1750	1750	1750	1750	0
180	20240930	163600	101935405	1750	1750	1750	1750	0
181	20240930	163500	101935405	1750	1750	1750	1750	0
182	20240930	163400	101935405	1750	1750	1750	1750	516
183	20240930	163300	101935405	1750	1750	1750	1750	0
184	20240930	163200	101935405	1750	1750	1750	1750	0
185	20240930	163100	101935405	1750	1750	1750	1750	0
186	20240930	163000	101935405	1750	1750	1750	1750	0
187	20240930	162900	101935405	1750	1750	1750	1750	0
188	20240930	162800	101935405	1750	1750	1750	1750	0
189	20240930	162700	101935405	1750	1750	1750	1750	0
190	20240930	162600	101935405	1750	1750	1750	1750	0
191	20240930	162500	101935405	1750	1750	1750	1750	0
192	20240930	162400	101935405	1750	1750	1750	1750	0
193	20240930	162300	101935405	1750	1750	1750	1750	0
194	20240930	162200	101935405	1750	1750	1750	1750	0
195	20240930	162100	101935405	1750	1750	1750	1750	0
196	20240930	162000	101935405	1750	1750	1750	1750	0
197	20240930	161900	101935405	1750	1750	1750	1750	0
198	20240930	161800	101935405	1750	1750	1750	1750	0
199	20240930	161700	101935405	1750	1750	1750	1750	0
200	20240930	161600	101935405	1750	1750	1750	1750	0
201	20240930	161500	101935405	1750	1750	1750	1750	0
202	20240930	161400	101935405	1750	1750	1750	1750	0
203	20240930	161300	101935405	1750	1750	1750	1750	0
204	20240930	161200	101935405	1750	1750	1750	1750	0
205	20240930	161100	101935405	1750	1750	1750	1750	0
206	20240930	161000	101935405	1750	1750	1750	1750	0
207	20240930	160900	101935405	1750	1750	1750	1750	0
208	20240930	160800	101935405	1750	1750	1750	1750	0
209	20240930	160700	101935405	1750	1750	1750	1750	0
210	20240930	160600	101935405	1750	1750	1750	1750	0
211	20240930	160500	101935405	1750	1750	1750	1750	0
212	20240930	160400	101935405	1750	1750	1750	1750	516
213	20240930	160300	101935405	1750	1750	1750	1750	0
214	20240930	160200	101935405	1750	1750	1750	1750	0
215	20240930	160100	101935405	1750	1750	1750	1750	0
216	20240930	160000	101935405	1750	1750	1750	1750	0
217	20240930	155900	101935405	1750	1750	1750	1750	0
218	20240930	155800	101935405	1750	1750	1750	1750	0
219	20240930	155700	101935405	1750	1750	1750	1750	0
220	20240930	155600	101935405	1750	1750	1750	1750	0
221	20240930	155500	101935405	1750	1750	1750	1750	0
222	20240930	155400	101935405	1750	1750	1750	1750	0
223	20240930	155300	101935405	1750	1750	1750	1750	0
224	20240930	155200	101935405	1750	1750	1750	1750	0
225	20240930	155100	101935405	1750	1750	1750	1750	0
226	20240930	155000	101935405	1750	1750	1750	1750	0
227	20240930	154900	101935405	1750	1750	1750	1750	0
228	20240930	154800	101935405	1750	1750	1750	1750	0
229	20240930	154700	101935405	1750	1750	1750	1750	0
230	20240930	154600	101935405	1750	1750	1750	1750	0
231	20240930	154500	101935405	1750	1750	1750	1750	0
232	20240930	154400	101935405	1750	1750	1750	1750	0
233	20240930	154300	101935405	1750	1750	1750	1750	0
234	20240930	154200	101935405	1750	1750	1750	1750	0
235	20240930	154100	101935405	1750	1750	1750	1750	0
236	20240930	154000	101935405	1750	1750	1750	1750	0
237	20240930	153900	101935405	1750	1750	1750	1750	0
238	20240930	153800	101935405	1750	1750	1750	1750	0
239	20240930	153700	101935405	1750	1750	1750	1750	0
240	20240930	153600	101935405	1750	1750	1750	1750	0
241	20240930	153500	101935405	1750	1750	1750	1750	0
242	20240930	153400	101935405	1750	1750	1750	1750	516
243	20240930	153300	101935405	1750	1750	1750	1750	0
244	20240930	153200	101935405	1750	1750	1750	1750	0
245	20240930	153100	101935405	1750	1750	1750	1750	0
246	20240930	153000	101935405	1750	1750	1750	1750	516
247	20240930	152900	101032405	1751	1751	1751	1751	0
248	20240930	152800	101032405	1751	1751	1751	1751	0
249	20240930	152700	101032405	1751	1751	1751	1751	0
250	20240930	152600	101032405	1751	1751	1751	1751	0
251	20240930	152500	101032405	1751	1751	1751	1751	0
252	20240930	152400	101032405	1751	1751	1751	1751	0
253	20240930	152300	101032405	1751	1751	1751	1751	0
254	20240930	152200	101032405	1751	1751	1751	1751	0
255	20240930	152100	101032405	1751	1751	1751	1751	0
256	20240930	152000	101032405	1751	1751	1751	1751	0
257	20240930	151900	101032405	1751	1747	1751	1746	174
258	20240930	151800	100728081	1749	1743	1749	1743	6
259	20240930	151700	100717593	1750	1750	1750	1744	9
260	20240930	151600	100701863	1753	1753	1753	1753	3
261	20240930	151500	100696604	1753	1749	1753	1747	2401
262	20240930	151400	96502048	1750	1750	1753	1749	273
263	20240930	151300	96023504	1747	1750	1750	1747	2404
264	20240930	151200	91823704	1753	1753	1753	1753	0
265	20240930	151100	91823704	1753	1753	1753	1753	0
266	20240930	151000	91823704	1753	1753	1753	1753	0
267	20240930	150900	91823704	1753	1748	1753	1746	13
268	20240930	150800	91800937	1753	1752	1753	1752	11
269	20240930	150700	91781664	1746	1746	1746	1746	1
270	20240930	150600	91779918	1748	1749	1749	1747	9
271	20240930	150500	91764186	1748	1748	1748	1748	0
272	20240930	150400	91764186	1748	1748	1748	1748	0
273	20240930	150300	91764186	1748	1747	1749	1747	5
274	20240930	150200	91755448	1748	1748	1748	1748	0
275	20240930	150100	91755448	1748	1748	1748	1748	0
276	20240930	150000	91755448	1748	1748	1748	1748	0
277	20240930	145900	91755448	1748	1748	1748	1748	0
278	20240930	145800	91755448	1748	1750	1750	1748	7
279	20240930	145700	91743205	1753	1751	1753	1749	2665
280	20240930	145600	87081496	1751	1751	1751	1751	0
281	20240930	145500	87081496	1751	1751	1751	1751	0
282	20240930	145400	87081496	1751	1750	1751	1749	291
283	20240930	145300	86572376	1752	1752	1752	1752	1
284	20240930	145200	86570624	1751	1753	1753	1751	6
285	20240930	145100	86560115	1752	1752	1752	1752	0
286	20240930	145000	86560115	1752	1752	1752	1752	1
287	20240930	144900	86558363	1753	1752	1753	1752	38
288	20240930	144800	86491778	1752	1752	1752	1752	71
289	20240930	144700	86367386	1752	1752	1752	1752	0
290	20240930	144600	86367386	1752	1752	1752	1752	0
291	20240930	144500	86367386	1752	1751	1752	1751	109
292	20240930	144400	86176514	1751	1751	1751	1751	0
293	20240930	144300	86176514	1751	1751	1751	1751	0
294	20240930	144200	86176514	1751	1751	1751	1751	0
295	20240930	144100	86176514	1751	1751	1751	1751	0
296	20240930	144000	86176514	1751	1751	1751	1751	0
297	20240930	143900	86176514	1751	1751	1751	1751	0
298	20240930	143800	86176514	1751	1750	1751	1750	38
299	20240930	143700	86110010	1750	1750	1750	1750	49
300	20240930	143600	86024260	1750	1750	1750	1750	0
301	20240930	143500	86024260	1750	1750	1750	1750	0
302	20240930	143400	86024260	1750	1749	1750	1749	15
303	20240930	143300	85998023	1749	1748	1749	1748	69
304	20240930	143200	85877404	1748	1748	1748	1748	0
305	20240930	143100	85877404	1748	1748	1748	1748	0
306	20240930	143000	85877404	1748	1748	1748	1748	0
307	20240930	142900	85877404	1748	1748	1748	1748	0
308	20240930	142800	85877404	1748	1748	1748	1748	0
309	20240930	142700	85877404	1748	1748	1748	1748	1
310	20240930	142600	85875656	1748	1748	1748	1748	0
311	20240930	142500	85875656	1748	1747	1748	1747	2
312	20240930	142400	85872161	1749	1749	1749	1749	0
313	20240930	142300	85872161	1749	1749	1749	1749	0
314	20240930	142200	85872161	1749	1749	1749	1749	0
315	20240930	142100	85872161	1749	1749	1749	1749	0
316	20240930	142000	85872161	1749	1749	1749	1749	0
317	20240930	141900	85872161	1749	1749	1749	1749	0
318	20240930	141800	85872161	1749	1749	1749	1749	0
319	20240930	141700	85872161	1749	1749	1749	1749	0
320	20240930	141600	85872161	1749	1749	1749	1749	0
321	20240930	141500	85872161	1749	1749	1749	1749	0
322	20240930	141400	85872161	1749	1749	1749	1749	0
323	20240930	141300	85872161	1749	1749	1749	1749	0
324	20240930	141200	85872161	1749	1749	1749	1749	2
325	20240930	141100	85868663	1752	1752	1752	1752	0
326	20240930	141000	85868663	1752	1743	1752	1741	25
327	20240930	140900	85824995	1741	1741	1741	1741	0
328	20240930	140800	85824995	1741	1741	1741	1741	0
329	20240930	140700	85824995	1741	1740	1741	1740	77
330	20240930	140600	85691008	1740	1740	1740	1740	0
331	20240930	140500	85691008	1740	1740	1740	1740	1
332	20240930	140400	85689268	1740	1740	1740	1740	0
333	20240930	140300	85689268	1740	1742	1742	1739	121
334	20240930	140200	85478694	1753	1753	1753	1753	0
335	20240930	140100	85478694	1753	1753	1753	1753	0
336	20240930	140000	85478694	1753	1753	1753	1753	0
337	20240930	135900	85478694	1753	1753	1753	1753	0
338	20240930	135800	85478694	1753	1753	1753	1753	0
339	20240930	135700	85478694	1753	1753	1753	1753	0
340	20240930	135600	85478694	1753	1753	1753	1753	0
341	20240930	135500	85478694	1753	1753	1753	1753	0
342	20240930	135400	85478694	1753	1753	1753	1753	0
343	20240930	135300	85478694	1753	1753	1753	1753	0
344	20240930	135200	85478694	1753	1753	1753	1753	0
345	20240930	135100	85478694	1753	1753	1753	1753	0
346	20240930	135000	85478694	1753	1753	1753	1753	0
347	20240930	134900	85478694	1753	1753	1753	1753	0
348	20240930	134800	85478694	1753	1753	1753	1753	0
349	20240930	134700	85478694	1753	1753	1753	1753	0
350	20240930	134600	85478694	1753	1753	1753	1753	0
351	20240930	134500	85478694	1753	1752	1753	1752	3
352	20240930	134400	85473436	1751	1741	1751	1741	2500
353	20240930	134300	81119956	1740	1740	1740	1740	1
354	20240930	134200	81118216	1738	1738	1738	1738	2
355	20240930	134100	81114740	1735	1735	1735	1735	0
356	20240930	134000	81114740	1735	1738	1739	1735	15
357	20240930	133900	81088684	1735	1740	1740	1734	43
358	20240930	133800	81013875	1753	1753	1753	1753	0
359	20240930	133700	81013875	1753	1753	1753	1753	0
360	20240930	133600	81013875	1753	1753	1753	1753	0
361	20240930	133500	81013875	1753	1753	1753	1753	0
362	20240930	133400	81013875	1753	1753	1753	1753	0
363	20240930	133300	81013875	1753	1753	1753	1753	0
364	20240930	133200	81013875	1753	1753	1753	1753	0
365	20240930	133100	81013875	1753	1753	1753	1753	0
366	20240930	133000	81013875	1753	1752	1753	1752	82
367	20240930	132900	80870169	1750	1750	1750	1750	0
368	20240930	132800	80870169	1750	1750	1750	1750	0
369	20240930	132700	80870169	1750	1750	1750	1750	0
370	20240930	132600	80870169	1750	1750	1750	1750	0
371	20240930	132500	80870169	1750	1750	1750	1750	1
372	20240930	132400	80868419	1743	1745	1745	1743	2398
373	20240930	132300	76688703	1750	1750	1750	1750	0
374	20240930	132200	76688703	1750	1752	1752	1750	2400
375	20240930	132100	72488700	1753	1753	1753	1753	0
376	20240930	132000	72488700	1753	1753	1753	1753	0
377	20240930	131900	72488700	1753	1753	1753	1753	0
378	20240930	131800	72488700	1753	1753	1753	1753	0
379	20240930	131700	72488700	1753	1753	1753	1753	0
380	20240930	131600	72488700	1753	1753	1753	1753	5
381	20240930	131500	72479935	1753	1753	1753	1753	4
382	20240930	131400	72472923	1753	1753	1753	1753	0
383	20240930	131300	72472923	1753	1753	1753	1753	0
384	20240930	131200	72472923	1753	1753	1753	1753	0
385	20240930	131100	72472923	1753	1753	1753	1753	0
386	20240930	131000	72472923	1753	1753	1753	1753	0
387	20240930	130900	72472923	1753	1753	1753	1753	0
388	20240930	130800	72472923	1753	1753	1753	1753	1
389	20240930	130700	72471170	1753	1753	1753	1753	0
390	20240930	130600	72471170	1753	1753	1753	1753	1
391	20240930	130500	72469417	1749	1749	1749	1749	1
392	20240930	130400	72467668	1750	1750	1750	1750	0
393	20240930	130300	72467668	1750	1750	1750	1750	0
394	20240930	130200	72467668	1750	1750	1750	1750	0
395	20240930	130100	72467668	1750	1750	1750	1750	0
396	20240930	130000	72467668	1750	1750	1750	1750	1
397	20240930	125900	72465918	1748	1748	1748	1748	1
398	20240930	125800	72464170	1745	1734	1745	1734	6087
399	20240930	125700	61906807	1734	1734	1734	1734	0
400	20240930	125600	61906807	1734	1733	1734	1731	2402
401	20240930	125500	57748936	1734	1734	1734	1734	0
402	20240930	125400	57748936	1734	1734	1734	1734	1
403	20240930	125300	57747202	1730	1730	1730	1730	0
404	20240930	125200	57747202	1730	1730	1730	1730	0
405	20240930	125100	57747202	1730	1732	1732	1730	194
406	20240930	125000	57411579	1733	1733	1733	1733	1
407	20240930	124900	57409846	1734	1734	1734	1734	0
408	20240930	124800	57409846	1734	1734	1734	1734	0
409	20240930	124700	57409846	1734	1734	1734	1734	0
410	20240930	124600	57409846	1734	1734	1734	1734	3
411	20240930	124500	57404644	1735	1735	1735	1735	0
412	20240930	124400	57404644	1735	1735	1735	1735	0
413	20240930	124300	57404644	1735	1735	1735	1735	0
414	20240930	124200	57404644	1735	1735	1735	1735	0
415	20240930	124100	57404644	1735	1735	1735	1735	0
416	20240930	124000	57404644	1735	1735	1735	1735	0
417	20240930	123900	57404644	1735	1735	1735	1735	1
418	20240930	123800	57402909	1735	1735	1735	1735	1
419	20240930	123700	57401174	1734	1734	1734	1734	0
420	20240930	123600	57401174	1734	1734	1734	1734	0
421	20240930	123500	57401174	1734	1734	1734	1734	207
422	20240930	123400	57042236	1734	1734	1734	1734	288
423	20240930	123300	56542844	1735	1735	1735	1735	0
424	20240930	123200	56542844	1735	1735	1735	1735	500
425	20240930	123100	55675344	1735	1735	1735	1735	1
426	20240930	123000	55673609	1734	1734	1734	1734	0
427	20240930	122900	55673609	1734	1734	1734	1734	0
428	20240930	122800	55673609	1734	1734	1734	1734	67
429	20240930	122700	55557431	1735	1735	1735	1735	0
430	20240930	122600	55557431	1735	1735	1735	1735	1
431	20240930	122500	55555696	1735	1735	1735	1735	1
432	20240930	122400	55553961	1735	1735	1735	1735	0
433	20240930	122300	55553961	1735	1735	1735	1735	1
434	20240930	122200	55552226	1735	1735	1735	1735	0
435	20240930	122100	55552226	1735	1735	1735	1735	1
436	20240930	122000	55550491	1731	1731	1731	1731	0
437	20240930	121900	55550491	1731	1734	1734	1731	402
438	20240930	121800	54854623	1735	1735	1735	1735	0
439	20240930	121700	54854623	1735	1735	1735	1735	0
440	20240930	121600	54854623	1735	1734	1735	1734	98
441	20240930	121500	54684689	1734	1734	1734	1734	1
442	20240930	121400	54682955	1734	1734	1734	1734	0
443	20240930	121300	54682955	1734	1732	1734	1732	2982
444	20240930	121200	49518129	1731	1731	1731	1731	1
445	20240930	121100	49516398	1726	1726	1726	1726	2
446	20240930	121000	49512946	1722	1722	1722	1722	9
447	20240930	120900	49497448	1722	1722	1722	1722	3
448	20240930	120800	49492282	1722	1722	1722	1722	78
449	20240930	120700	49357966	1722	1722	1722	1722	1404
450	20240930	120600	46940278	1726	1728	1728	1726	2398
451	20240930	120500	42801328	1732	1732	1732	1732	1
452	20240930	120400	42799596	1731	1731	1731	1731	0
453	20240930	120300	42799596	1731	1731	1731	1731	0
454	20240930	120200	42799596	1731	1731	1731	1731	0
455	20240930	120100	42799596	1731	1728	1731	1728	121
456	20240930	120000	42590208	1728	1728	1728	1728	0
457	20240930	115900	42590208	1728	1728	1728	1728	0
458	20240930	115800	42590208	1728	1728	1728	1728	0
459	20240930	115700	42590208	1728	1728	1728	1728	0
460	20240930	115600	42590208	1728	1728	1728	1728	0
461	20240930	115500	42590208	1728	1728	1728	1728	0
462	20240930	115400	42590208	1728	1728	1728	1728	0
463	20240930	115300	42590208	1728	1728	1728	1728	0
464	20240930	115200	42590208	1728	1728	1728	1728	0
465	20240930	115100	42590208	1728	1728	1728	1728	0
466	20240930	115000	42590208	1728	1728	1728	1728	0
467	20240930	114900	42590208	1728	1728	1728	1728	0
468	20240930	114800	42590208	1728	1728	1728	1728	0
469	20240930	114700	42590208	1728	1728	1728	1728	0
470	20240930	114600	42590208	1728	1728	1728	1728	0
471	20240930	114500	42590208	1728	1728	1728	1728	0
472	20240930	114400	42590208	1728	1728	1728	1728	0
473	20240930	114300	42590208	1728	1728	1728	1728	0
474	20240930	114200	42590208	1728	1728	1728	1728	0
475	20240930	114100	42590208	1728	1728	1728	1728	0
476	20240930	114000	42590208	1728	1728	1728	1728	0
477	20240930	113900	42590208	1728	1728	1728	1728	0
478	20240930	113800	42590208	1728	1728	1728	1728	0
479	20240930	113700	42590208	1728	1728	1728	1728	0
480	20240930	113600	42590208	1728	1728	1728	1728	30
481	20240930	113500	42538368	1728	1728	1728	1728	0
482	20240930	113400	42538368	1728	1728	1728	1728	0
483	20240930	113300	42538368	1728	1728	1728	1728	0
484	20240930	113200	42538368	1728	1728	1728	1728	0
485	20240930	113100	42538368	1728	1728	1728	1728	0
486	20240930	113000	42538368	1728	1728	1728	1728	0
487	20240930	112900	42538368	1728	1727	1728	1727	500
488	20240930	112800	41674451	1719	1719	1719	1719	0
489	20240930	112700	41674451	1719	1719	1719	1719	0
490	20240930	112600	41674451	1719	1719	1719	1719	0
491	20240930	112500	41674451	1719	1722	1722	1719	254
492	20240930	112400	41237692	1721	1721	1721	1721	0
493	20240930	112300	41237692	1721	1721	1721	1721	0
494	20240930	112200	41237692	1721	1721	1721	1721	0
495	20240930	112100	41237692	1721	1721	1721	1721	0
496	20240930	112000	41237692	1721	1721	1721	1721	0
497	20240930	111900	41237692	1721	1721	1721	1721	0
498	20240930	111800	41237692	1721	1721	1721	1721	0
499	20240930	111700	41237692	1721	1721	1721	1721	0
500	20240930	111600	41237692	1721	1721	1721	1721	0
501	20240930	111500	41237692	1721	1721	1721	1721	0
502	20240930	111400	41237692	1721	1721	1721	1721	0
503	20240930	111300	41237692	1721	1721	1721	1721	0
504	20240930	111200	41237692	1721	1721	1721	1721	0
505	20240930	111100	41237692	1721	1721	1721	1721	0
506	20240930	111000	41237692	1721	1721	1721	1721	0
507	20240930	110900	41237692	1721	1721	1721	1721	0
508	20240930	110800	41237692	1721	1721	1721	1721	0
509	20240930	110700	41237692	1721	1721	1721	1721	0
510	20240930	110600	41237692	1721	1721	1721	1721	0
511	20240930	110500	41237692	1721	1721	1721	1721	0
512	20240930	110400	41237692	1721	1721	1721	1721	0
513	20240930	110300	41237692	1721	1721	1721	1721	10
514	20240930	110200	41220482	1714	1714	1714	1714	0
515	20240930	110100	41220482	1714	1714	1714	1714	0
516	20240930	110000	41220482	1714	1714	1714	1714	0
517	20240930	105900	41220482	1714	1714	1714	1714	0
518	20240930	105800	41220482	1714	1714	1714	1714	769
519	20240930	105700	39902416	1714	1714	1714	1714	10
520	20240930	105600	39885276	1715	1715	1715	1714	1065
521	20240930	105500	38059145	1716	1716	1716	1716	73
522	20240930	105400	37933877	1714	1714	1714	1714	0
523	20240930	105300	37933877	1714	1714	1714	1714	0
524	20240930	105200	37933877	1714	1721	1721	1713	350
525	20240930	105100	37333115	1722	1722	1722	1722	0
526	20240930	105000	37333115	1722	1722	1722	1722	0
527	20240930	104900	37333115	1722	1723	1723	1722	2
528	20240930	104800	37329670	1724	1724	1724	1724	2
529	20240930	104700	37326222	1725	1725	1725	1725	0
530	20240930	104600	37326222	1725	1725	1725	1725	0
531	20240930	104500	37326222	1725	1726	1726	1725	3
532	20240930	104400	37321045	1726	1726	1726	1726	0
533	20240930	104300	37321045	1726	1729	1730	1726	5
534	20240930	104200	37312405	1730	1731	1731	1730	2
535	20240930	104100	37308944	1732	1734	1734	1732	3
536	20240930	104000	37303745	1734	1734	1734	1734	1
537	20240930	103900	37302011	1734	1734	1734	1734	1
538	20240930	103800	37300277	1735	1735	1735	1735	1
539	20240930	103700	37298542	1735	1735	1735	1735	0
540	20240930	103600	37298542	1735	1735	1735	1735	1
541	20240930	103500	37296807	1735	1734	1735	1734	401
542	20240930	103400	36601382	1734	1734	1734	1734	3
543	20240930	103300	36596180	1728	1728	1728	1728	40
544	20240930	103200	36527060	1727	1727	1727	1727	99
545	20240930	103100	36356087	1727	1727	1727	1727	1
546	20240930	103000	36354360	1723	1723	1723	1723	0
547	20240930	102900	36354360	1723	1723	1723	1723	677
548	20240930	102800	35187889	1727	1727	1727	1727	0
549	20240930	102700	35187889	1727	1727	1727	1727	0
550	20240930	102600	35187889	1727	1727	1727	1727	0
551	20240930	102500	35187889	1727	1727	1727	1727	0
552	20240930	102400	35187889	1727	1727	1727	1727	1
553	20240930	102300	35186162	1727	1727	1727	1727	0
554	20240930	102200	35186162	1727	1727	1727	1727	0
555	20240930	102100	35186162	1727	1727	1727	1727	0
556	20240930	102000	35186162	1727	1727	1727	1727	0
557	20240930	101900	35186162	1727	1727	1727	1727	0
558	20240930	101800	35186162	1727	1727	1727	1727	0
559	20240930	101700	35186162	1727	1727	1727	1727	0
560	20240930	101600	35186162	1727	1727	1727	1727	0
561	20240930	101500	35186162	1727	1727	1727	1727	679
562	20240930	101400	34013529	1722	1722	1722	1722	0
563	20240930	101300	34013529	1722	1725	1725	1722	5
564	20240930	101200	34004912	1726	1726	1727	1726	4
565	20240930	101100	33998007	1727	1727	1727	1727	1
566	20240930	101000	33996280	1722	1726	1726	1722	6
567	20240930	100900	33985936	1725	1724	1725	1723	4
568	20240930	100800	33979039	1722	1722	1722	1722	1
569	20240930	100700	33977317	1721	1721	1721	1721	0
570	20240930	100600	33977317	1721	1722	1722	1721	11
571	20240930	100500	33958385	1721	1721	1721	1721	20
572	20240930	100400	33923965	1720	1721	1721	1720	20
573	20240930	100300	33889555	1719	1719	1719	1719	0
574	20240930	100200	33889555	1719	1719	1719	1719	0
575	20240930	100100	33889555	1719	1724	1724	1719	2637
576	20240930	100000	29351272	1725	1728	1728	1725	5
577	20240930	095900	29342638	1725	1728	1728	1725	2402
578	20240930	095800	25199179	1728	1728	1728	1728	2
579	20240930	095700	25195723	1728	1728	1728	1728	1
580	20240930	095600	25193995	1723	1727	1727	1723	1166
581	20240930	095500	23183807	1727	1728	1728	1727	4
582	20240930	095400	23176896	1727	1728	1728	1727	4
583	20240930	095300	23169985	1728	1728	1728	1728	8
584	20240930	095200	23156161	1727	1728	1728	1727	2
585	20240930	095100	23152706	1728	1728	1728	1728	3
586	20240930	095000	23147522	1728	1728	1728	1728	2
587	20240930	094900	23144066	1728	1728	1728	1728	1
588	20240930	094800	23142338	1728	1728	1728	1728	1
589	20240930	094700	23140610	1722	1728	1728	1722	147
590	20240930	094600	22886734	1728	1728	1728	1728	6
591	20240930	094500	22876366	1722	1722	1722	1722	1
592	20240930	094400	22874644	1723	1725	1725	1723	6
593	20240930	094300	22864299	1722	1728	1728	1722	7
594	20240930	094200	22852224	1722	1728	1728	1722	7
595	20240930	094100	22840149	1722	1725	1725	1722	4
596	20240930	094000	22833255	1721	1721	1721	1721	0
597	20240930	093900	22833255	1721	1721	1721	1721	0
598	20240930	093800	22833255	1721	1721	1721	1721	0
599	20240930	093700	22833255	1721	1721	1721	1721	0
600	20240930	093600	22833255	1721	1721	1721	1721	0
601	20240930	093500	22833255	1721	1721	1721	1721	0
602	20240930	093400	22833255	1721	1723	1723	1721	20
603	20240930	093300	22798815	1723	1723	1723	1723	0
604	20240930	093200	22798815	1723	1723	1723	1723	0
605	20240930	093100	22798815	1723	1723	1723	1723	351
606	20240930	093000	22194042	1717	1721	1723	1717	89
607	20240930	092900	22040925	1717	1717	1717	1717	0
608	20240930	092800	22040925	1717	1719	1723	1717	497
609	20240930	092700	21185980	1715	1713	1715	1713	2398
610	20240930	092600	17073412	1711	1711	1711	1711	2
611	20240930	092500	17069990	1719	1719	1719	1719	11
612	20240930	092400	17051081	1712	1712	1712	1712	0
613	20240930	092300	17051081	1712	1712	1712	1712	0
614	20240930	092200	17051081	1712	1712	1712	1712	0
615	20240930	092100	17051081	1712	1721	1721	1712	7091
616	20240930	092000	4870276	1722	1723	1723	1722	370
617	20240930	091900	4233020	1734	1734	1734	1734	0
618	20240930	091800	4233020	1734	1734	1734	1734	14
619	20240930	091700	4208744	1742	1742	1742	1742	0
620	20240930	091600	4208744	1742	1742	1742	1742	0
621	20240930	091500	4208744	1742	1742	1742	1742	0
622	20240930	091400	4208744	1742	1730	1742	1722	702
623	20240930	091300	2997300	1744	1744	1744	1744	1
624	20240930	091200	2995556	1746	1746	1746	1746	0
625	20240930	091100	2995556	1746	1746	1746	1746	0
626	20240930	091000	2995556	1746	1746	1746	1746	100
627	20240930	090900	2820956	1732	1732	1732	1732	10
628	20240930	090800	2803636	1732	1734	1734	1732	4
629	20240930	090700	2796704	1735	1742	1742	1735	1235
630	20240930	090600	648268	1756	1756	1756	1756	0
631	20240930	090500	648268	1756	1756	1756	1756	0
632	20240930	090400	648268	1756	1756	1756	1756	0
633	20240930	090300	648268	1756	1744	1756	1743	3
634	20240930	090200	643025	1746	1748	1748	1746	2
635	20240930	090100	639531	1750	1756	1756	1750	3
636	20240930	090000	634273	1754	1757	1757	1754	361