KissMeData/017550/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190300	165620382	1692	1692	1692	1692	292
3	20240930	190200	165620382	1692	1692	1692	1692	0
4	20240930	190100	165620382	1692	1692	1692	1692	0
5	20240930	190000	165620382	1692	1692	1692	1692	0
6	20240930	185900	165620382	1692	1692	1692	1692	0
7	20240930	185800	165620382	1692	1692	1692	1692	0
8	20240930	185700	165620382	1692	1692	1692	1692	0
9	20240930	185600	165620382	1692	1692	1692	1692	0
10	20240930	185500	165620382	1692	1692	1692	1692	0
11	20240930	185400	165620382	1692	1692	1692	1692	0
12	20240930	185300	165620382	1692	1692	1692	1692	0
13	20240930	185200	165620382	1692	1692	1692	1692	0
14	20240930	185100	165620382	1692	1692	1692	1692	0
15	20240930	185000	165620382	1692	1692	1692	1692	0
16	20240930	184900	165620382	1692	1692	1692	1692	0
17	20240930	184800	165620382	1692	1692	1692	1692	0
18	20240930	184700	165620382	1692	1692	1692	1692	0
19	20240930	184600	165620382	1692	1692	1692	1692	0
20	20240930	184500	165620382	1692	1692	1692	1692	0
21	20240930	184400	165620382	1692	1692	1692	1692	0
22	20240930	184300	165620382	1692	1692	1692	1692	0
23	20240930	184200	165620382	1692	1692	1692	1692	0
24	20240930	184100	165620382	1692	1692	1692	1692	0
25	20240930	184000	165620382	1692	1692	1692	1692	0
26	20240930	183900	165620382	1692	1692	1692	1692	0
27	20240930	183800	165620382	1692	1692	1692	1692	0
28	20240930	183700	165620382	1692	1692	1692	1692	0
29	20240930	183600	165620382	1692	1692	1692	1692	0
30	20240930	183500	165620382	1692	1692	1692	1692	0
31	20240930	183400	165620382	1692	1692	1692	1692	0
32	20240930	183300	165620382	1692	1692	1692	1692	292
33	20240930	183200	165620382	1692	1692	1692	1692	0
34	20240930	183100	165620382	1692	1692	1692	1692	0
35	20240930	183000	165620382	1692	1692	1692	1692	0
36	20240930	182900	165620382	1692	1692	1692	1692	0
37	20240930	182800	165620382	1692	1692	1692	1692	0
38	20240930	182700	165620382	1692	1692	1692	1692	0
39	20240930	182600	165620382	1692	1692	1692	1692	0
40	20240930	182500	165620382	1692	1692	1692	1692	0
41	20240930	182400	165620382	1692	1692	1692	1692	0
42	20240930	182300	165620382	1692	1692	1692	1692	0
43	20240930	182200	165620382	1692	1692	1692	1692	0
44	20240930	182100	165620382	1692	1692	1692	1692	0
45	20240930	182000	165620382	1692	1692	1692	1692	0
46	20240930	181900	165620382	1692	1692	1692	1692	0
47	20240930	181800	165620382	1692	1692	1692	1692	0
48	20240930	181700	165620382	1692	1692	1692	1692	0
49	20240930	181600	165620382	1692	1692	1692	1692	0
50	20240930	181500	165620382	1692	1692	1692	1692	0
51	20240930	181400	165620382	1692	1692	1692	1692	0
52	20240930	181300	165620382	1692	1692	1692	1692	0
53	20240930	181200	165620382	1692	1692	1692	1692	0
54	20240930	181100	165620382	1692	1692	1692	1692	0
55	20240930	181000	165620382	1692	1692	1692	1692	0
56	20240930	180900	165620382	1692	1692	1692	1692	0
57	20240930	180800	165620382	1692	1692	1692	1692	0
58	20240930	180700	165620382	1692	1692	1692	1692	0
59	20240930	180600	165620382	1692	1692	1692	1692	0
60	20240930	180500	165620382	1692	1692	1692	1692	0
61	20240930	180400	165620382	1692	1692	1692	1692	0
62	20240930	180300	165620382	1692	1692	1692	1692	292
63	20240930	180200	165620382	1692	1692	1692	1692	0
64	20240930	180100	165620382	1692	1692	1692	1692	0
65	20240930	180000	165620382	1692	1692	1692	1692	0
66	20240930	175900	165620382	1692	1692	1692	1692	0
67	20240930	175800	165620382	1692	1692	1692	1692	0
68	20240930	175700	165620382	1692	1692	1692	1692	0
69	20240930	175600	165620382	1692	1692	1692	1692	0
70	20240930	175500	165620382	1692	1692	1692	1692	0
71	20240930	175400	165620382	1692	1692	1692	1692	0
72	20240930	175300	165620382	1692	1692	1692	1692	0
73	20240930	175200	165620382	1692	1692	1692	1692	0
74	20240930	175100	165620382	1692	1692	1692	1692	0
75	20240930	175000	165620382	1692	1692	1692	1692	0
76	20240930	174900	165620382	1692	1692	1692	1692	0
77	20240930	174800	165620382	1692	1692	1692	1692	0
78	20240930	174700	165620382	1692	1692	1692	1692	0
79	20240930	174600	165620382	1692	1692	1692	1692	0
80	20240930	174500	165620382	1692	1692	1692	1692	0
81	20240930	174400	165620382	1692	1692	1692	1692	0
82	20240930	174300	165620382	1692	1692	1692	1692	0
83	20240930	174200	165620382	1692	1692	1692	1692	0
84	20240930	174100	165620382	1692	1692	1692	1692	0
85	20240930	174000	165620382	1692	1692	1692	1692	0
86	20240930	173900	165620382	1692	1692	1692	1692	0
87	20240930	173800	165620382	1692	1692	1692	1692	0
88	20240930	173700	165620382	1692	1692	1692	1692	0
89	20240930	173600	165620382	1692	1692	1692	1692	0
90	20240930	173500	165620382	1692	1692	1692	1692	0
91	20240930	173400	165620382	1692	1692	1692	1692	0
92	20240930	173300	165620382	1692	1692	1692	1692	292
93	20240930	173200	165620382	1692	1692	1692	1692	0
94	20240930	173100	165620382	1692	1692	1692	1692	0
95	20240930	173000	165620382	1692	1692	1692	1692	0
96	20240930	172900	165620382	1692	1692	1692	1692	0
97	20240930	172800	165620382	1692	1692	1692	1692	0
98	20240930	172700	165620382	1692	1692	1692	1692	0
99	20240930	172600	165620382	1692	1692	1692	1692	0
100	20240930	172500	165620382	1692	1692	1692	1692	0
101	20240930	172400	165620382	1692	1692	1692	1692	0
102	20240930	172300	165620382	1692	1692	1692	1692	0
103	20240930	172200	165620382	1692	1692	1692	1692	0
104	20240930	172100	165620382	1692	1692	1692	1692	0
105	20240930	172000	165620382	1692	1692	1692	1692	0
106	20240930	171900	165620382	1692	1692	1692	1692	0
107	20240930	171800	165620382	1692	1692	1692	1692	0
108	20240930	171700	165620382	1692	1692	1692	1692	0
109	20240930	171600	165620382	1692	1692	1692	1692	0
110	20240930	171500	165620382	1692	1692	1692	1692	0
111	20240930	171400	165620382	1692	1692	1692	1692	0
112	20240930	171300	165620382	1692	1692	1692	1692	0
113	20240930	171200	165620382	1692	1692	1692	1692	0
114	20240930	171100	165620382	1692	1692	1692	1692	0
115	20240930	171000	165620382	1692	1692	1692	1692	0
116	20240930	170900	165620382	1692	1692	1692	1692	0
117	20240930	170800	165620382	1692	1692	1692	1692	0
118	20240930	170700	165620382	1692	1692	1692	1692	0
119	20240930	170600	165620382	1692	1692	1692	1692	0
120	20240930	170500	165620382	1692	1692	1692	1692	0
121	20240930	170400	165620382	1692	1692	1692	1692	0
122	20240930	170300	165620382	1692	1692	1692	1692	292
123	20240930	170200	165620382	1692	1692	1692	1692	0
124	20240930	170100	165620382	1692	1692	1692	1692	0
125	20240930	170000	165620382	1692	1692	1692	1692	0
126	20240930	165900	165620382	1692	1692	1692	1692	0
127	20240930	165800	165620382	1692	1692	1692	1692	0
128	20240930	165700	165620382	1692	1692	1692	1692	0
129	20240930	165600	165620382	1692	1692	1692	1692	0
130	20240930	165500	165620382	1692	1692	1692	1692	0
131	20240930	165400	165620382	1692	1692	1692	1692	0
132	20240930	165300	165620382	1692	1692	1692	1692	0
133	20240930	165200	165620382	1692	1692	1692	1692	0
134	20240930	165100	165620382	1692	1692	1692	1692	0
135	20240930	165000	165620382	1692	1692	1692	1692	0
136	20240930	164900	165620382	1692	1692	1692	1692	0
137	20240930	164800	165620382	1692	1692	1692	1692	0
138	20240930	164700	165620382	1692	1692	1692	1692	0
139	20240930	164600	165620382	1692	1692	1692	1692	0
140	20240930	164500	165620382	1692	1692	1692	1692	0
141	20240930	164400	165620382	1692	1692	1692	1692	0
142	20240930	164300	165620382	1692	1692	1692	1692	0
143	20240930	164200	165620382	1692	1692	1692	1692	0
144	20240930	164100	165620382	1692	1692	1692	1692	0
145	20240930	164000	165620382	1692	1692	1692	1692	0
146	20240930	163900	165620382	1692	1692	1692	1692	0
147	20240930	163800	165620382	1692	1692	1692	1692	0
148	20240930	163700	165620382	1692	1692	1692	1692	0
149	20240930	163600	165620382	1692	1692	1692	1692	0
150	20240930	163500	165620382	1692	1692	1692	1692	0
151	20240930	163400	165620382	1692	1692	1692	1692	0
152	20240930	163300	165620382	1692	1692	1692	1692	292
153	20240930	163200	165620382	1692	1692	1692	1692	0
154	20240930	163100	165620382	1692	1692	1692	1692	0
155	20240930	163000	165620382	1692	1692	1692	1692	0
156	20240930	162900	165620382	1692	1692	1692	1692	0
157	20240930	162800	165620382	1692	1692	1692	1692	0
158	20240930	162700	165620382	1692	1692	1692	1692	0
159	20240930	162600	165620382	1692	1692	1692	1692	0
160	20240930	162500	165620382	1692	1692	1692	1692	0
161	20240930	162400	165620382	1692	1692	1692	1692	0
162	20240930	162300	165620382	1692	1692	1692	1692	0
163	20240930	162200	165620382	1692	1692	1692	1692	0
164	20240930	162100	165620382	1692	1692	1692	1692	0
165	20240930	162000	165620382	1692	1692	1692	1692	0
166	20240930	161900	165620382	1692	1692	1692	1692	0
167	20240930	161800	165620382	1692	1692	1692	1692	0
168	20240930	161700	165620382	1692	1692	1692	1692	0
169	20240930	161600	165620382	1692	1692	1692	1692	0
170	20240930	161500	165620382	1692	1692	1692	1692	0
171	20240930	161400	165620382	1692	1692	1692	1692	0
172	20240930	161300	165620382	1692	1692	1692	1692	0
173	20240930	161200	165620382	1692	1692	1692	1692	0
174	20240930	161100	165620382	1692	1692	1692	1692	0
175	20240930	161000	165620382	1692	1692	1692	1692	0
176	20240930	160900	165620382	1692	1692	1692	1692	0
177	20240930	160800	165620382	1692	1692	1692	1692	0
178	20240930	160700	165620382	1692	1692	1692	1692	0
179	20240930	160600	165620382	1692	1692	1692	1692	0
180	20240930	160500	165620382	1692	1692	1692	1692	0
181	20240930	160400	165620382	1692	1692	1692	1692	0
182	20240930	160300	165620382	1692	1692	1692	1692	292
183	20240930	160200	165620382	1692	1692	1692	1692	0
184	20240930	160100	165620382	1692	1692	1692	1692	0
185	20240930	160000	165620382	1692	1692	1692	1692	0
186	20240930	155900	165620382	1692	1692	1692	1692	0
187	20240930	155800	165620382	1692	1692	1692	1692	0
188	20240930	155700	165620382	1692	1692	1692	1692	0
189	20240930	155600	165620382	1692	1692	1692	1692	0
190	20240930	155500	165620382	1692	1692	1692	1692	0
191	20240930	155400	165620382	1692	1692	1692	1692	0
192	20240930	155300	165620382	1692	1692	1692	1692	0
193	20240930	155200	165620382	1692	1692	1692	1692	0
194	20240930	155100	165620382	1692	1692	1692	1692	0
195	20240930	155000	165620382	1692	1692	1692	1692	0
196	20240930	154900	165620382	1692	1692	1692	1692	0
197	20240930	154800	165620382	1692	1692	1692	1692	0
198	20240930	154700	165620382	1692	1692	1692	1692	0
199	20240930	154600	165620382	1692	1692	1692	1692	0
200	20240930	154500	165620382	1692	1692	1692	1692	0
201	20240930	154400	165620382	1692	1692	1692	1692	0
202	20240930	154300	165620382	1692	1692	1692	1692	0
203	20240930	154200	165620382	1692	1692	1692	1692	0
204	20240930	154100	165620382	1692	1692	1692	1692	0
205	20240930	154000	165620382	1692	1692	1692	1692	0
206	20240930	153900	165620382	1692	1692	1692	1692	0
207	20240930	153800	165620382	1692	1692	1692	1692	0
208	20240930	153700	165620382	1692	1692	1692	1692	0
209	20240930	153600	165620382	1692	1692	1692	1692	0
210	20240930	153500	165620382	1692	1692	1692	1692	0
211	20240930	153400	165620382	1692	1692	1692	1692	0
212	20240930	153300	165620382	1692	1692	1692	1692	292
213	20240930	153200	165620382	1692	1692	1692	1692	0
214	20240930	153100	165620382	1692	1692	1692	1692	0
215	20240930	153000	165620382	1692	1692	1692	1692	292
216	20240930	152900	165126318	1694	1694	1694	1694	0
217	20240930	152800	165126318	1694	1694	1694	1694	0
218	20240930	152700	165126318	1694	1694	1694	1694	0
219	20240930	152600	165126318	1694	1694	1694	1694	0
220	20240930	152500	165126318	1694	1694	1694	1694	0
221	20240930	152400	165126318	1694	1694	1694	1694	0
222	20240930	152300	165126318	1694	1694	1694	1694	0
223	20240930	152200	165126318	1694	1694	1694	1694	0
224	20240930	152100	165126318	1694	1694	1694	1694	0
225	20240930	152000	165126318	1694	1694	1694	1694	0
226	20240930	151900	165126318	1694	1694	1694	1694	10
227	20240930	151800	165109378	1694	1694	1694	1694	12
228	20240930	151700	165089050	1690	1690	1690	1690	0
229	20240930	151600	165089050	1690	1691	1691	1690	7184
230	20240930	151500	152944143	1692	1692	1692	1692	0
231	20240930	151400	152944143	1692	1693	1693	1692	4321
232	20240930	151300	145631560	1694	1694	1694	1694	0
233	20240930	151200	145631560	1694	1694	1694	1694	0
234	20240930	151100	145631560	1694	1694	1694	1694	17
235	20240930	151000	145602762	1695	1695	1695	1695	8
236	20240930	150900	145589202	1695	1695	1695	1695	296
237	20240930	150800	145087482	1695	1695	1695	1695	1
238	20240930	150700	145085787	1693	1693	1693	1693	0
239	20240930	150600	145085787	1693	1693	1693	1693	637
240	20240930	150500	144007346	1694	1694	1694	1694	2271
241	20240930	150400	140160272	1695	1695	1695	1695	0
242	20240930	150300	140160272	1695	1695	1695	1695	0
243	20240930	150200	140160272	1695	1695	1695	1695	3639
244	20240930	150100	133992167	1696	1698	1698	1696	67
245	20240930	150000	133878533	1697	1695	1697	1695	136
246	20240930	145900	133647997	1698	1698	1698	1698	1
247	20240930	145800	133646299	1695	1695	1695	1695	0
248	20240930	145700	133646299	1695	1695	1695	1695	0
249	20240930	145600	133646299	1695	1698	1698	1695	642
250	20240930	145500	132558106	1695	1695	1695	1695	77
251	20240930	145400	132427591	1696	1696	1696	1696	0
252	20240930	145300	132427591	1696	1696	1696	1696	0
253	20240930	145200	132427591	1696	1696	1696	1696	2006
254	20240930	145100	129025415	1698	1698	1698	1698	1
255	20240930	145000	129023717	1696	1696	1696	1696	0
256	20240930	144900	129023717	1696	1696	1696	1696	19
257	20240930	144800	128991493	1696	1696	1696	1696	15
258	20240930	144700	128966053	1696	1696	1696	1696	0
259	20240930	144600	128966053	1696	1697	1697	1696	27
260	20240930	144500	128920239	1696	1696	1696	1696	0
261	20240930	144400	128920239	1696	1695	1696	1695	2546
262	20240930	144300	124604766	1695	1695	1695	1695	0
263	20240930	144200	124604766	1695	1695	1695	1695	2
264	20240930	144100	124601376	1695	1695	1695	1695	100
265	20240930	144000	124431876	1695	1695	1695	1695	38
266	20240930	143900	124367466	1694	1694	1694	1694	12
267	20240930	143800	124347138	1694	1694	1694	1694	0
268	20240930	143700	124347138	1694	1694	1694	1694	0
269	20240930	143600	124347138	1694	1694	1694	1694	0
270	20240930	143500	124347138	1694	1694	1694	1694	0
271	20240930	143400	124347138	1694	1694	1694	1694	20
272	20240930	143300	124313258	1694	1694	1694	1694	5
273	20240930	143200	124304788	1694	1694	1694	1694	60
274	20240930	143100	124203148	1694	1694	1694	1694	0
275	20240930	143000	124203148	1694	1694	1694	1694	0
276	20240930	142900	124203148	1694	1694	1694	1694	3
277	20240930	142800	124198066	1694	1694	1694	1694	135
278	20240930	142700	123969376	1694	1694	1694	1694	0
279	20240930	142600	123969376	1694	1694	1694	1694	0
280	20240930	142500	123969376	1694	1694	1694	1694	0
281	20240930	142400	123969376	1694	1694	1694	1694	0
282	20240930	142300	123969376	1694	1694	1694	1694	0
283	20240930	142200	123969376	1694	1695	1695	1694	896
284	20240930	142100	122451545	1695	1696	1696	1695	14
285	20240930	142000	122427812	1696	1698	1698	1696	21
286	20240930	141900	122392174	1698	1698	1698	1698	1
287	20240930	141800	122390476	1695	1695	1695	1695	0
288	20240930	141700	122390476	1695	1695	1695	1695	0
289	20240930	141600	122390476	1695	1695	1695	1695	200
290	20240930	141500	122051476	1695	1695	1695	1695	300
291	20240930	141400	121542976	1695	1695	1695	1695	6
292	20240930	141300	121532806	1694	1695	1695	1694	147
293	20240930	141200	121283787	1694	1694	1694	1694	0
294	20240930	141100	121283787	1694	1694	1694	1694	0
295	20240930	141000	121283787	1694	1694	1694	1694	0
296	20240930	140900	121283787	1694	1694	1694	1694	147
297	20240930	140800	121034769	1694	1694	1694	1694	0
298	20240930	140700	121034769	1694	1694	1694	1694	0
299	20240930	140600	121034769	1694	1694	1694	1694	300
300	20240930	140500	120526569	1694	1694	1694	1694	898
301	20240930	140400	119005357	1694	1694	1694	1694	140
302	20240930	140300	118768197	1694	1694	1694	1694	0
303	20240930	140200	118768197	1694	1694	1694	1694	697
304	20240930	140100	117587479	1694	1694	1694	1694	3
305	20240930	140000	117582397	1694	1694	1694	1694	0
306	20240930	135900	117582397	1694	1696	1696	1694	2702
307	20240930	135800	113002163	1696	1697	1697	1696	158
308	20240930	135700	112734183	1698	1698	1698	1698	6
309	20240930	135600	112723995	1696	1696	1696	1696	0
310	20240930	135500	112723995	1696	1696	1696	1696	0
311	20240930	135400	112723995	1696	1696	1696	1696	0
312	20240930	135300	112723995	1696	1696	1696	1696	0
313	20240930	135200	112723995	1696	1696	1696	1696	0
314	20240930	135100	112723995	1696	1696	1696	1696	0
315	20240930	135000	112723995	1696	1696	1696	1696	0
316	20240930	134900	112723995	1696	1697	1697	1696	44
317	20240930	134800	112649363	1697	1697	1697	1697	0
318	20240930	134700	112649363	1697	1697	1697	1697	3
319	20240930	134600	112644272	1698	1698	1698	1698	6
320	20240930	134500	112634084	1696	1696	1696	1696	0
321	20240930	134400	112634084	1696	1696	1696	1696	0
322	20240930	134300	112634084	1696	1696	1696	1696	0
323	20240930	134200	112634084	1696	1696	1696	1696	0
324	20240930	134100	112634084	1696	1696	1696	1696	0
325	20240930	134000	112634084	1696	1696	1696	1696	0
326	20240930	133900	112634084	1696	1696	1696	1696	300
327	20240930	133800	112125284	1696	1696	1696	1696	157
328	20240930	133700	111859012	1695	1695	1695	1695	0
329	20240930	133600	111859012	1695	1695	1695	1695	0
330	20240930	133500	111859012	1695	1695	1695	1695	140
331	20240930	133400	111621712	1696	1699	1699	1696	19
332	20240930	133300	111589455	1699	1699	1699	1699	0
333	20240930	133200	111589455	1699	1699	1699	1699	1
334	20240930	133100	111587756	1696	1697	1697	1696	131
335	20240930	133000	111365573	1698	1698	1698	1698	1425
336	20240930	132900	108945923	1699	1699	1699	1699	0
337	20240930	132800	108945923	1699	1699	1699	1699	0
338	20240930	132700	108945923	1699	1699	1699	1699	0
339	20240930	132600	108945923	1699	1699	1699	1699	0
340	20240930	132500	108945923	1699	1699	1699	1699	100
341	20240930	132400	108776023	1699	1699	1699	1699	0
342	20240930	132300	108776023	1699	1699	1699	1699	6
343	20240930	132200	108765829	1699	1699	1699	1699	0
344	20240930	132100	108765829	1699	1699	1699	1699	0
345	20240930	132000	108765829	1699	1699	1699	1699	360
346	20240930	131900	108154189	1699	1699	1699	1699	0
347	20240930	131800	108154189	1699	1699	1699	1699	6
348	20240930	131700	108143995	1698	1698	1698	1698	3
349	20240930	131600	108138901	1699	1699	1699	1699	0
350	20240930	131500	108138901	1699	1699	1699	1699	6
351	20240930	131400	108128707	1698	1698	1698	1698	0
352	20240930	131300	108128707	1698	1698	1698	1698	0
353	20240930	131200	108128707	1698	1698	1698	1698	279
354	20240930	131100	107654965	1698	1698	1698	1698	0
355	20240930	131000	107654965	1698	1698	1698	1698	0
356	20240930	130900	107654965	1698	1698	1698	1698	1
357	20240930	130800	107653267	1695	1695	1695	1695	0
358	20240930	130700	107653267	1695	1695	1695	1695	0
359	20240930	130600	107653267	1695	1695	1695	1695	0
360	20240930	130500	107653267	1695	1695	1695	1695	200
361	20240930	130400	107314267	1695	1695	1695	1695	0
362	20240930	130300	107314267	1695	1695	1695	1695	0
363	20240930	130200	107314267	1695	1695	1695	1695	133
364	20240930	130100	107088832	1696	1696	1696	1696	25
365	20240930	130000	107046432	1698	1698	1698	1698	1
366	20240930	125900	107044734	1697	1697	1697	1697	0
367	20240930	125800	107044734	1697	1697	1697	1697	0
368	20240930	125700	107044734	1697	1697	1697	1697	15
369	20240930	125600	107019279	1697	1697	1697	1697	0
370	20240930	125500	107019279	1697	1697	1697	1697	0
371	20240930	125400	107019279	1697	1697	1697	1697	0
372	20240930	125300	107019279	1697	1697	1697	1697	0
373	20240930	125200	107019279	1697	1697	1697	1697	0
374	20240930	125100	107019279	1697	1697	1697	1697	10
375	20240930	125000	107002309	1697	1697	1697	1697	97
376	20240930	124900	106837700	1697	1697	1697	1697	0
377	20240930	124800	106837700	1697	1697	1697	1697	3
378	20240930	124700	106832609	1698	1698	1698	1698	0
379	20240930	124600	106832609	1698	1698	1698	1698	1
380	20240930	124500	106830911	1693	1693	1693	1693	0
381	20240930	124400	106830911	1693	1693	1693	1693	0
382	20240930	124300	106830911	1693	1693	1693	1693	0
383	20240930	124200	106830911	1693	1693	1693	1693	147
384	20240930	124100	106582040	1693	1693	1693	1693	0
385	20240930	124000	106582040	1693	1697	1697	1693	1405
386	20240930	123900	104202542	1697	1697	1697	1697	0
387	20240930	123800	104202542	1697	1697	1697	1697	1
388	20240930	123700	104200845	1698	1698	1698	1698	1
389	20240930	123600	104199147	1697	1696	1697	1695	260
390	20240930	123500	103757931	1697	1697	1697	1697	0
391	20240930	123400	103757931	1697	1697	1697	1697	0
392	20240930	123300	103757931	1697	1697	1697	1697	1
393	20240930	123200	103756234	1695	1695	1695	1695	0
394	20240930	123100	103756234	1695	1694	1695	1694	352
395	20240930	123000	103159734	1695	1695	1695	1695	8
396	20240930	122900	103146174	1695	1695	1695	1695	0
397	20240930	122800	103146174	1695	1695	1695	1695	0
398	20240930	122700	103146174	1695	1695	1695	1695	0
399	20240930	122600	103146174	1695	1695	1695	1695	0
400	20240930	122500	103146174	1695	1697	1697	1695	99
401	20240930	122400	102978349	1695	1695	1695	1695	3
402	20240930	122300	102973264	1697	1697	1697	1697	20
403	20240930	122200	102939324	1697	1697	1697	1697	9
404	20240930	122100	102924051	1697	1697	1697	1697	1
405	20240930	122000	102922354	1695	1695	1695	1695	0
406	20240930	121900	102922354	1695	1695	1695	1695	41
407	20240930	121800	102852859	1695	1695	1695	1695	10
408	20240930	121700	102835909	1694	1694	1694	1694	109
409	20240930	121600	102651263	1695	1694	1695	1694	64
410	20240930	121500	102542787	1694	1694	1694	1694	1
411	20240930	121400	102541093	1694	1694	1694	1694	102
412	20240930	121300	102368305	1694	1694	1694	1694	104
413	20240930	121200	102192129	1694	1694	1694	1694	1
414	20240930	121100	102190435	1694	1694	1694	1694	1
415	20240930	121000	102188741	1694	1694	1694	1694	1
416	20240930	120900	102187047	1694	1693	1694	1693	78
417	20240930	120800	102054992	1694	1694	1694	1694	1
418	20240930	120700	102053298	1694	1694	1694	1694	2
419	20240930	120600	102049910	1693	1694	1694	1693	78
420	20240930	120500	101917855	1694	1694	1694	1694	1003
421	20240930	120400	100218773	1694	1694	1694	1694	21
422	20240930	120300	100183199	1694	1694	1694	1694	101
423	20240930	120200	100012105	1694	1693	1694	1692	78
424	20240930	120100	99880122	1694	1694	1694	1694	1
425	20240930	120000	99878428	1694	1694	1694	1694	1
426	20240930	115900	99876734	1694	1694	1694	1694	1
427	20240930	115800	99875040	1694	1694	1694	1694	71
428	20240930	115700	99754766	1694	1694	1694	1694	7
429	20240930	115600	99742908	1692	1692	1692	1692	0
430	20240930	115500	99742908	1692	1693	1693	1692	141
431	20240930	115400	99504324	1694	1694	1694	1694	0
432	20240930	115300	99504324	1694	1694	1694	1694	0
433	20240930	115200	99504324	1694	1694	1694	1694	0
434	20240930	115100	99504324	1694	1694	1694	1694	0
435	20240930	115000	99504324	1694	1694	1694	1694	0
436	20240930	114900	99504324	1694	1694	1694	1694	16
437	20240930	114800	99477220	1694	1694	1694	1694	2
438	20240930	114700	99473832	1694	1694	1694	1694	0
439	20240930	114600	99473832	1694	1694	1694	1694	6
440	20240930	114500	99463668	1692	1692	1692	1692	139
441	20240930	114400	99228480	1693	1693	1693	1693	2
442	20240930	114300	99225094	1694	1694	1694	1694	0
443	20240930	114200	99225094	1694	1694	1694	1694	0
444	20240930	114100	99225094	1694	1694	1694	1694	0
445	20240930	114000	99225094	1694	1691	1694	1691	16
446	20240930	113900	99198020	1691	1691	1691	1691	0
447	20240930	113800	99198020	1691	1691	1691	1691	0
448	20240930	113700	99198020	1691	1691	1691	1691	141
449	20240930	113600	98959589	1691	1691	1691	1691	0
450	20240930	113500	98959589	1691	1691	1691	1691	169
451	20240930	113400	98673810	1691	1691	1691	1691	558
452	20240930	113300	97730232	1691	1690	1691	1690	161
453	20240930	113200	97457982	1690	1690	1690	1690	100
454	20240930	113100	97288982	1691	1692	1692	1691	4424
455	20240930	113000	89807198	1692	1692	1692	1692	0
456	20240930	112900	89807198	1692	1692	1692	1692	0
457	20240930	112800	89807198	1692	1692	1692	1692	209
458	20240930	112700	89453570	1692	1692	1692	1692	300
459	20240930	112600	88945970	1692	1692	1692	1692	0
460	20240930	112500	88945970	1692	1692	1692	1692	0
461	20240930	112400	88945970	1692	1692	1692	1692	111
462	20240930	112300	88758158	1692	1692	1692	1692	0
463	20240930	112200	88758158	1692	1692	1692	1692	0
464	20240930	112100	88758158	1692	1692	1692	1692	0
465	20240930	112000	88758158	1692	1692	1692	1692	0
466	20240930	111900	88758158	1692	1692	1692	1692	0
467	20240930	111800	88758158	1692	1692	1692	1692	101
468	20240930	111700	88587266	1691	1691	1691	1691	0
469	20240930	111600	88587266	1691	1691	1691	1691	0
470	20240930	111500	88587266	1691	1691	1691	1691	0
471	20240930	111400	88587266	1691	1691	1691	1691	1
472	20240930	111300	88585575	1690	1690	1690	1690	0
473	20240930	111200	88585575	1690	1690	1690	1690	0
474	20240930	111100	88585575	1690	1691	1691	1690	3425
475	20240930	111000	82794031	1691	1694	1694	1691	8419
476	20240930	110900	68541910	1695	1695	1695	1695	7
477	20240930	110800	68530045	1695	1695	1695	1695	17
478	20240930	110700	68501230	1695	1695	1695	1695	0
479	20240930	110600	68501230	1695	1695	1695	1695	0
480	20240930	110500	68501230	1695	1695	1695	1695	1018
481	20240930	110400	66775720	1698	1698	1698	1698	4
482	20240930	110300	66768928	1696	1696	1696	1696	0
483	20240930	110200	66768928	1696	1696	1696	1696	0
484	20240930	110100	66768928	1696	1696	1696	1696	5
485	20240930	110000	66760448	1696	1696	1696	1696	135
486	20240930	105900	66531488	1699	1699	1699	1699	0
487	20240930	105800	66531488	1699	1699	1699	1699	2
488	20240930	105700	66528090	1699	1699	1699	1699	0
489	20240930	105600	66528090	1699	1699	1699	1699	0
490	20240930	105500	66528090	1699	1699	1699	1699	0
491	20240930	105400	66528090	1699	1696	1699	1696	1078
492	20240930	105300	64699799	1698	1698	1698	1698	0
493	20240930	105200	64699799	1698	1698	1698	1698	0
494	20240930	105100	64699799	1698	1698	1698	1698	0
495	20240930	105000	64699799	1698	1696	1698	1696	316
496	20240930	104900	64163463	1695	1695	1695	1695	0
497	20240930	104800	64163463	1695	1695	1696	1695	1430
498	20240930	104700	61738333	1696	1695	1696	1695	296
499	20240930	104600	61236593	1695	1695	1695	1695	52
500	20240930	104500	61148453	1696	1696	1696	1696	6
501	20240930	104400	61138277	1696	1696	1696	1696	118
502	20240930	104300	60938149	1697	1698	1698	1697	7
503	20240930	104200	60926264	1698	1698	1698	1698	1
504	20240930	104100	60924566	1698	1698	1698	1698	3
505	20240930	104000	60919472	1697	1697	1697	1697	181
506	20240930	103900	60612315	1694	1694	1694	1694	0
507	20240930	103800	60612315	1694	1694	1694	1694	1
508	20240930	103700	60610621	1694	1697	1697	1694	206
509	20240930	103600	60261639	1697	1697	1697	1697	10
510	20240930	103500	60244669	1697	1697	1697	1697	0
511	20240930	103400	60244669	1697	1697	1697	1697	0
512	20240930	103300	60244669	1697	1697	1697	1697	0
513	20240930	103200	60244669	1697	1696	1697	1696	5
514	20240930	103100	60236188	1696	1696	1696	1696	1
515	20240930	103000	60234492	1693	1694	1694	1693	300
516	20240930	102900	59726443	1694	1698	1698	1694	75
517	20240930	102800	59599366	1698	1698	1698	1698	0
518	20240930	102700	59599366	1698	1698	1698	1698	1
519	20240930	102600	59597668	1693	1693	1693	1693	0
520	20240930	102500	59597668	1693	1693	1693	1693	1
521	20240930	102400	59595975	1693	1697	1698	1693	3208
522	20240930	102300	54155696	1699	1698	1699	1697	520
523	20240930	102200	53272848	1698	1700	1700	1698	140
524	20240930	102100	53035126	1700	1700	1700	1700	1
525	20240930	102000	53033426	1700	1700	1700	1699	43
526	20240930	101900	52960346	1698	1698	1698	1698	931
527	20240930	101800	51379508	1698	1702	1702	1698	4658
528	20240930	101700	43457998	1702	1702	1702	1702	108
529	20240930	101600	43274182	1705	1705	1705	1705	0
530	20240930	101500	43274182	1705	1705	1705	1705	1
531	20240930	101400	43272477	1702	1702	1702	1702	5
532	20240930	101300	43263967	1702	1702	1702	1702	218
533	20240930	101200	42892931	1705	1705	1705	1705	0
534	20240930	101100	42892931	1705	1705	1705	1705	1
535	20240930	101000	42891226	1705	1702	1705	1702	214
536	20240930	100900	42526995	1705	1705	1705	1705	0
537	20240930	100800	42526995	1705	1705	1705	1705	10
538	20240930	100700	42509945	1705	1705	1705	1705	6
539	20240930	100600	42499715	1705	1705	1705	1705	0
540	20240930	100500	42499715	1705	1705	1705	1705	1
541	20240930	100400	42498010	1705	1705	1705	1705	27
542	20240930	100300	42451975	1702	1705	1705	1702	21
543	20240930	100200	42416230	1701	1701	1701	1701	0
544	20240930	100100	42416230	1701	1705	1705	1701	5274
545	20240930	100000	33437651	1705	1708	1708	1705	37
546	20240930	095900	33374548	1708	1708	1708	1708	0
547	20240930	095800	33374548	1708	1708	1708	1708	0
548	20240930	095700	33374548	1708	1708	1708	1708	0
549	20240930	095600	33374548	1708	1708	1708	1708	0
550	20240930	095500	33374548	1708	1705	1708	1705	476
551	20240930	095400	32562935	1704	1704	1704	1704	0
552	20240930	095300	32562935	1704	1704	1704	1704	0
553	20240930	095200	32562935	1704	1704	1704	1704	0
554	20240930	095100	32562935	1704	1706	1708	1704	1583
555	20240930	095000	29863136	1708	1708	1708	1706	2658
556	20240930	094900	25325027	1711	1711	1711	1711	6
557	20240930	094800	25314761	1711	1711	1711	1711	6
558	20240930	094700	25304495	1707	1707	1707	1707	0
559	20240930	094600	25304495	1707	1707	1707	1707	0
560	20240930	094500	25304495	1707	1711	1711	1707	4236
561	20240930	094400	18070383	1714	1714	1714	1714	0
562	20240930	094300	18070383	1714	1714	1714	1714	1
563	20240930	094200	18068669	1714	1714	1714	1714	6
564	20240930	094100	18058385	1714	1714	1714	1714	500
565	20240930	094000	17201385	1714	1714	1714	1714	18
566	20240930	093900	17170533	1714	1714	1714	1714	0
567	20240930	093800	17170533	1714	1714	1714	1712	97
568	20240930	093700	17004285	1714	1708	1714	1708	539
569	20240930	093600	16083589	1714	1708	1714	1708	30
570	20240930	093500	16032211	1707	1707	1707	1707	0
571	20240930	093400	16032211	1707	1707	1707	1707	0
572	20240930	093300	16032211	1707	1720	1720	1707	4980
573	20240930	093200	7507597	1722	1722	1722	1722	0
574	20240930	093100	7507597	1722	1722	1722	1722	6
575	20240930	093000	7497265	1713	1713	1713	1713	0
576	20240930	092900	7497265	1713	1713	1713	1713	0
577	20240930	092800	7497265	1713	1714	1714	1713	513
578	20240930	092700	6618415	1722	1722	1722	1722	1
579	20240930	092600	6616693	1713	1713	1713	1713	0
580	20240930	092500	6616693	1713	1713	1713	1713	0
581	20240930	092400	6616693	1713	1713	1713	1713	0
582	20240930	092300	6616693	1713	1714	1714	1713	458
583	20240930	092200	5832079	1723	1723	1723	1723	0
584	20240930	092100	5832079	1723	1723	1723	1723	0
585	20240930	092000	5832079	1723	1713	1723	1712	601
586	20240930	091900	4803038	1713	1715	1715	1713	948
587	20240930	091800	3177485	1716	1716	1716	1716	60
588	20240930	091700	3074525	1715	1723	1723	1715	19
589	20240930	091600	3041932	1715	1715	1715	1715	0
590	20240930	091500	3041932	1715	1715	1715	1715	0
591	20240930	091400	3041932	1715	1715	1715	1715	0
592	20240930	091300	3041932	1715	1715	1715	1715	0
593	20240930	091200	3041932	1715	1715	1715	1715	788
594	20240930	091100	1690512	1715	1715	1715	1715	0
595	20240930	091000	1690512	1715	1715	1715	1715	0
596	20240930	090900	1690512	1715	1715	1715	1715	0
597	20240930	090800	1690512	1715	1715	1715	1715	101
598	20240930	090700	1517297	1723	1723	1723	1723	2
599	20240930	090600	1513851	1715	1715	1715	1715	0
600	20240930	090500	1513851	1715	1716	1716	1715	140
601	20240930	090400	1273747	1715	1715	1715	1715	0
602	20240930	090300	1273747	1715	1716	1716	1715	377
603	20240930	090200	627152	1715	1715	1715	1715	1
604	20240930	090100	625437	1725	1725	1725	1725	0
605	20240930	090000	625437	1725	1716	1725	1716	364