KissMeData/018470/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190400	538683992	1683	1683	1683	1683	4128
3	20240930	190300	538683992	1683	1683	1683	1683	0
4	20240930	190200	538683992	1683	1683	1683	1683	0
5	20240930	190100	538683992	1683	1683	1683	1683	0
6	20240930	190000	538683992	1683	1683	1683	1683	0
7	20240930	185900	538683992	1683	1683	1683	1683	0
8	20240930	185800	538683992	1683	1683	1683	1683	0
9	20240930	185700	538683992	1683	1683	1683	1683	0
10	20240930	185600	538683992	1683	1683	1683	1683	0
11	20240930	185500	538683992	1683	1683	1683	1683	0
12	20240930	185400	538683992	1683	1683	1683	1683	0
13	20240930	185300	538683992	1683	1683	1683	1683	0
14	20240930	185200	538683992	1683	1683	1683	1683	0
15	20240930	185100	538683992	1683	1683	1683	1683	0
16	20240930	185000	538683992	1683	1683	1683	1683	0
17	20240930	184900	538683992	1683	1683	1683	1683	0
18	20240930	184800	538683992	1683	1683	1683	1683	0
19	20240930	184700	538683992	1683	1683	1683	1683	0
20	20240930	184600	538683992	1683	1683	1683	1683	0
21	20240930	184500	538683992	1683	1683	1683	1683	0
22	20240930	184400	538683992	1683	1683	1683	1683	0
23	20240930	184300	538683992	1683	1683	1683	1683	0
24	20240930	184200	538683992	1683	1683	1683	1683	0
25	20240930	184100	538683992	1683	1683	1683	1683	0
26	20240930	184000	538683992	1683	1683	1683	1683	0
27	20240930	183900	538683992	1683	1683	1683	1683	0
28	20240930	183800	538683992	1683	1683	1683	1683	0
29	20240930	183700	538683992	1683	1683	1683	1683	0
30	20240930	183600	538683992	1683	1683	1683	1683	0
31	20240930	183500	538683992	1683	1683	1683	1683	0
32	20240930	183400	538683992	1683	1683	1683	1683	4128
33	20240930	183300	538683992	1683	1683	1683	1683	0
34	20240930	183200	538683992	1683	1683	1683	1683	0
35	20240930	183100	538683992	1683	1683	1683	1683	0
36	20240930	183000	538683992	1683	1683	1683	1683	0
37	20240930	182900	538683992	1683	1683	1683	1683	0
38	20240930	182800	538683992	1683	1683	1683	1683	0
39	20240930	182700	538683992	1683	1683	1683	1683	0
40	20240930	182600	538683992	1683	1683	1683	1683	0
41	20240930	182500	538683992	1683	1683	1683	1683	0
42	20240930	182400	538683992	1683	1683	1683	1683	0
43	20240930	182300	538683992	1683	1683	1683	1683	0
44	20240930	182200	538683992	1683	1683	1683	1683	0
45	20240930	182100	538683992	1683	1683	1683	1683	0
46	20240930	182000	538683992	1683	1683	1683	1683	0
47	20240930	181900	538683992	1683	1683	1683	1683	0
48	20240930	181800	538683992	1683	1683	1683	1683	0
49	20240930	181700	538683992	1683	1683	1683	1683	0
50	20240930	181600	538683992	1683	1683	1683	1683	0
51	20240930	181500	538683992	1683	1683	1683	1683	0
52	20240930	181400	538683992	1683	1683	1683	1683	0
53	20240930	181300	538683992	1683	1683	1683	1683	0
54	20240930	181200	538683992	1683	1683	1683	1683	0
55	20240930	181100	538683992	1683	1683	1683	1683	0
56	20240930	181000	538683992	1683	1683	1683	1683	0
57	20240930	180900	538683992	1683	1683	1683	1683	0
58	20240930	180800	538683992	1683	1683	1683	1683	0
59	20240930	180700	538683992	1683	1683	1683	1683	0
60	20240930	180600	538683992	1683	1683	1683	1683	0
61	20240930	180500	538683992	1683	1683	1683	1683	0
62	20240930	180400	538683992	1683	1683	1683	1683	4128
63	20240930	180300	538683992	1683	1683	1683	1683	0
64	20240930	180200	538683992	1683	1683	1683	1683	0
65	20240930	180100	538683992	1683	1683	1683	1683	0
66	20240930	180000	538683992	1683	1683	1683	1683	0
67	20240930	175900	538683992	1683	1683	1683	1683	0
68	20240930	175800	538683992	1683	1683	1683	1683	0
69	20240930	175700	538683992	1683	1683	1683	1683	0
70	20240930	175600	538683992	1683	1683	1683	1683	0
71	20240930	175500	538683992	1683	1683	1683	1683	0
72	20240930	175400	538683992	1683	1683	1683	1683	0
73	20240930	175300	538683992	1683	1683	1683	1683	0
74	20240930	175200	538683992	1683	1683	1683	1683	0
75	20240930	175100	538683992	1683	1683	1683	1683	0
76	20240930	175000	538683992	1683	1683	1683	1683	0
77	20240930	174900	538683992	1683	1683	1683	1683	0
78	20240930	174800	538683992	1683	1683	1683	1683	0
79	20240930	174700	538683992	1683	1683	1683	1683	0
80	20240930	174600	538683992	1683	1683	1683	1683	0
81	20240930	174500	538683992	1683	1683	1683	1683	0
82	20240930	174400	538683992	1683	1683	1683	1683	0
83	20240930	174300	538683992	1683	1683	1683	1683	0
84	20240930	174200	538683992	1683	1683	1683	1683	0
85	20240930	174100	538683992	1683	1683	1683	1683	0
86	20240930	174000	538683992	1683	1683	1683	1683	0
87	20240930	173900	538683992	1683	1683	1683	1683	0
88	20240930	173800	538683992	1683	1683	1683	1683	0
89	20240930	173700	538683992	1683	1683	1683	1683	0
90	20240930	173600	538683992	1683	1683	1683	1683	0
91	20240930	173500	538683992	1683	1683	1683	1683	0
92	20240930	173400	538683992	1683	1683	1683	1683	4128
93	20240930	173300	538683992	1683	1683	1683	1683	0
94	20240930	173200	538683992	1683	1683	1683	1683	0
95	20240930	173100	538683992	1683	1683	1683	1683	0
96	20240930	173000	538683992	1683	1683	1683	1683	0
97	20240930	172900	538683992	1683	1683	1683	1683	0
98	20240930	172800	538683992	1683	1683	1683	1683	0
99	20240930	172700	538683992	1683	1683	1683	1683	0
100	20240930	172600	538683992	1683	1683	1683	1683	0
101	20240930	172500	538683992	1683	1683	1683	1683	0
102	20240930	172400	538683992	1683	1683	1683	1683	0
103	20240930	172300	538683992	1683	1683	1683	1683	0
104	20240930	172200	538683992	1683	1683	1683	1683	0
105	20240930	172100	538683992	1683	1683	1683	1683	0
106	20240930	172000	538683992	1683	1683	1683	1683	0
107	20240930	171900	538683992	1683	1683	1683	1683	0
108	20240930	171800	538683992	1683	1683	1683	1683	0
109	20240930	171700	538683992	1683	1683	1683	1683	0
110	20240930	171600	538683992	1683	1683	1683	1683	0
111	20240930	171500	538683992	1683	1683	1683	1683	0
112	20240930	171400	538683992	1683	1683	1683	1683	0
113	20240930	171300	538683992	1683	1683	1683	1683	0
114	20240930	171200	538683992	1683	1683	1683	1683	0
115	20240930	171100	538683992	1683	1683	1683	1683	0
116	20240930	171000	538683992	1683	1683	1683	1683	0
117	20240930	170900	538683992	1683	1683	1683	1683	0
118	20240930	170800	538683992	1683	1683	1683	1683	0
119	20240930	170700	538683992	1683	1683	1683	1683	0
120	20240930	170600	538683992	1683	1683	1683	1683	0
121	20240930	170500	538683992	1683	1683	1683	1683	0
122	20240930	170400	538683992	1683	1683	1683	1683	4128
123	20240930	170300	538683992	1683	1683	1683	1683	0
124	20240930	170200	538683992	1683	1683	1683	1683	0
125	20240930	170100	538683992	1683	1683	1683	1683	0
126	20240930	170000	538683992	1683	1683	1683	1683	0
127	20240930	165900	538683992	1683	1683	1683	1683	0
128	20240930	165800	538683992	1683	1683	1683	1683	0
129	20240930	165700	538683992	1683	1683	1683	1683	0
130	20240930	165600	538683992	1683	1683	1683	1683	0
131	20240930	165500	538683992	1683	1683	1683	1683	0
132	20240930	165400	538683992	1683	1683	1683	1683	0
133	20240930	165300	538683992	1683	1683	1683	1683	0
134	20240930	165200	538683992	1683	1683	1683	1683	0
135	20240930	165100	538683992	1683	1683	1683	1683	0
136	20240930	165000	538683992	1683	1683	1683	1683	0
137	20240930	164900	538683992	1683	1683	1683	1683	0
138	20240930	164800	538683992	1683	1683	1683	1683	0
139	20240930	164700	538683992	1683	1683	1683	1683	0
140	20240930	164600	538683992	1683	1683	1683	1683	0
141	20240930	164500	538683992	1683	1683	1683	1683	0
142	20240930	164400	538683992	1683	1683	1683	1683	0
143	20240930	164300	538683992	1683	1683	1683	1683	0
144	20240930	164200	538683992	1683	1683	1683	1683	0
145	20240930	164100	538683992	1683	1683	1683	1683	0
146	20240930	164000	538683992	1683	1683	1683	1683	0
147	20240930	163900	538683992	1683	1683	1683	1683	0
148	20240930	163800	538683992	1683	1683	1683	1683	0
149	20240930	163700	538683992	1683	1683	1683	1683	0
150	20240930	163600	538683992	1683	1683	1683	1683	0
151	20240930	163500	538683992	1683	1683	1683	1683	0
152	20240930	163400	538683992	1683	1683	1683	1683	4128
153	20240930	163300	538683992	1683	1683	1683	1683	0
154	20240930	163200	538683992	1683	1683	1683	1683	0
155	20240930	163100	538683992	1683	1683	1683	1683	0
156	20240930	163000	538683992	1683	1683	1683	1683	0
157	20240930	162900	538683992	1683	1683	1683	1683	0
158	20240930	162800	538683992	1683	1683	1683	1683	0
159	20240930	162700	538683992	1683	1683	1683	1683	0
160	20240930	162600	538683992	1683	1683	1683	1683	0
161	20240930	162500	538683992	1683	1683	1683	1683	0
162	20240930	162400	538683992	1683	1683	1683	1683	0
163	20240930	162300	538683992	1683	1683	1683	1683	0
164	20240930	162200	538683992	1683	1683	1683	1683	0
165	20240930	162100	538683992	1683	1683	1683	1683	0
166	20240930	162000	538683992	1683	1683	1683	1683	0
167	20240930	161900	538683992	1683	1683	1683	1683	0
168	20240930	161800	538683992	1683	1683	1683	1683	0
169	20240930	161700	538683992	1683	1683	1683	1683	0
170	20240930	161600	538683992	1683	1683	1683	1683	0
171	20240930	161500	538683992	1683	1683	1683	1683	0
172	20240930	161400	538683992	1683	1683	1683	1683	0
173	20240930	161300	538683992	1683	1683	1683	1683	0
174	20240930	161200	538683992	1683	1683	1683	1683	0
175	20240930	161100	538683992	1683	1683	1683	1683	0
176	20240930	161000	538683992	1683	1683	1683	1683	0
177	20240930	160900	538683992	1683	1683	1683	1683	0
178	20240930	160800	538683992	1683	1683	1683	1683	0
179	20240930	160700	538683992	1683	1683	1683	1683	0
180	20240930	160600	538683992	1683	1683	1683	1683	0
181	20240930	160500	538683992	1683	1683	1683	1683	0
182	20240930	160400	538683992	1683	1683	1683	1683	4128
183	20240930	160300	538683992	1683	1683	1683	1683	0
184	20240930	160200	538683992	1683	1683	1683	1683	0
185	20240930	160100	538683992	1683	1683	1683	1683	0
186	20240930	160000	538683992	1683	1683	1683	1683	0
187	20240930	155900	538683992	1683	1683	1683	1683	0
188	20240930	155800	538683992	1683	1683	1683	1683	0
189	20240930	155700	538683992	1683	1683	1683	1683	0
190	20240930	155600	538683992	1683	1683	1683	1683	0
191	20240930	155500	538683992	1683	1683	1683	1683	0
192	20240930	155400	538683992	1683	1683	1683	1683	0
193	20240930	155300	538683992	1683	1683	1683	1683	0
194	20240930	155200	538683992	1683	1683	1683	1683	0
195	20240930	155100	538683992	1683	1683	1683	1683	0
196	20240930	155000	538683992	1683	1683	1683	1683	0
197	20240930	154900	538683992	1683	1683	1683	1683	0
198	20240930	154800	538683992	1683	1683	1683	1683	0
199	20240930	154700	538683992	1683	1683	1683	1683	0
200	20240930	154600	538683992	1683	1683	1683	1683	0
201	20240930	154500	538683992	1683	1683	1683	1683	0
202	20240930	154400	538683992	1683	1683	1683	1683	0
203	20240930	154300	538683992	1683	1683	1683	1683	0
204	20240930	154200	538683992	1683	1683	1683	1683	0
205	20240930	154100	538683992	1683	1683	1683	1683	0
206	20240930	154000	538683992	1683	1683	1683	1683	0
207	20240930	153900	538683992	1683	1683	1683	1683	0
208	20240930	153800	538683992	1683	1683	1683	1683	0
209	20240930	153700	538683992	1683	1683	1683	1683	0
210	20240930	153600	538683992	1683	1683	1683	1683	0
211	20240930	153500	538683992	1683	1683	1683	1683	0
212	20240930	153400	538683992	1683	1683	1683	1683	4128
213	20240930	153300	538683992	1683	1683	1683	1683	0
214	20240930	153200	538683992	1683	1683	1683	1683	0
215	20240930	153100	538683992	1683	1683	1683	1683	0
216	20240930	153000	538683992	1683	1683	1683	1683	4128
217	20240930	152900	531736568	1680	1680	1680	1680	0
218	20240930	152800	531736568	1680	1680	1680	1680	0
219	20240930	152700	531736568	1680	1680	1680	1680	0
220	20240930	152600	531736568	1680	1680	1680	1680	0
221	20240930	152500	531736568	1680	1680	1680	1680	0
222	20240930	152400	531736568	1680	1680	1680	1680	0
223	20240930	152300	531736568	1680	1680	1680	1680	0
224	20240930	152200	531736568	1680	1680	1680	1680	0
225	20240930	152100	531736568	1680	1680	1680	1680	0
226	20240930	152000	531736568	1680	1680	1680	1680	0
227	20240930	151900	531736568	1680	1679	1680	1679	308
228	20240930	151800	531219388	1679	1678	1679	1678	50
229	20240930	151700	531135487	1678	1675	1678	1675	625
230	20240930	151600	530088609	1675	1675	1675	1675	801
231	20240930	151500	528746934	1675	1671	1675	1671	285
232	20240930	151400	528270695	1670	1670	1670	1670	0
233	20240930	151300	528270695	1670	1671	1671	1670	1530
234	20240930	151200	525715469	1670	1670	1670	1670	0
235	20240930	151100	525715469	1670	1670	1670	1670	0
236	20240930	151000	525715469	1670	1674	1674	1670	2002
237	20240930	150900	522371963	1683	1683	1683	1683	2
238	20240930	150800	522368597	1683	1683	1683	1683	3
239	20240930	150700	522363548	1675	1675	1675	1675	600
240	20240930	150600	521358548	1675	1676	1677	1675	3031
241	20240930	150500	516277300	1675	1675	1675	1675	1289
242	20240930	150400	514118225	1674	1674	1674	1674	396
243	20240930	150300	513455321	1674	1671	1674	1670	746
244	20240930	150200	512208418	1672	1672	1672	1672	500
245	20240930	150100	511372418	1672	1672	1672	1672	260
246	20240930	150000	510937698	1670	1670	1670	1670	4963
247	20240930	145900	502649488	1672	1670	1672	1670	4238
248	20240930	145800	495571488	1671	1671	1671	1671	273
249	20240930	145700	495115305	1671	1671	1671	1671	0
250	20240930	145600	495115305	1671	1672	1672	1671	3050
251	20240930	145500	490017705	1672	1671	1672	1671	217
252	20240930	145400	489654993	1671	1672	1672	1671	4132
253	20240930	145300	482750318	1674	1672	1674	1672	419
254	20240930	145200	482049732	1672	1672	1672	1672	1600
255	20240930	145100	479374532	1673	1673	1673	1673	1658
256	20240930	145000	476600698	1673	1674	1674	1673	2430
257	20240930	144900	472533523	1674	1674	1674	1674	0
258	20240930	144800	472533523	1674	1676	1676	1674	3423
259	20240930	144700	466800493	1676	1678	1678	1676	1520
260	20240930	144600	464250377	1676	1677	1677	1676	1400
261	20240930	144500	461903965	1677	1677	1677	1677	0
262	20240930	144400	461903965	1677	1677	1677	1677	580
263	20240930	144300	460931305	1677	1677	1677	1677	33
264	20240930	144200	460875964	1677	1676	1677	1676	1051
265	20240930	144100	459114487	1677	1677	1677	1677	0
266	20240930	144000	459114487	1677	1677	1677	1677	1
267	20240930	143900	459112810	1677	1677	1677	1677	961
268	20240930	143800	457501213	1677	1677	1677	1677	0
269	20240930	143700	457501213	1677	1677	1677	1677	0
270	20240930	143600	457501213	1677	1677	1677	1677	0
271	20240930	143500	457501213	1677	1677	1677	1677	370
272	20240930	143400	456880723	1677	1677	1677	1677	0
273	20240930	143300	456880723	1677	1677	1677	1677	0
274	20240930	143200	456880723	1677	1677	1677	1677	100
275	20240930	143100	456713023	1677	1677	1677	1677	0
276	20240930	143000	456713023	1677	1677	1677	1677	0
277	20240930	142900	456713023	1677	1677	1677	1677	65
278	20240930	142800	456604018	1677	1677	1677	1677	0
279	20240930	142700	456604018	1677	1679	1679	1677	4000
280	20240930	142600	449893327	1679	1679	1679	1679	0
281	20240930	142500	449893327	1679	1682	1682	1679	1508
282	20240930	142400	447356892	1678	1678	1678	1678	300
283	20240930	142300	446853492	1678	1678	1678	1678	101
284	20240930	142200	446684014	1678	1678	1678	1678	301
285	20240930	142100	446178936	1678	1678	1678	1678	0
286	20240930	142000	446178936	1678	1678	1678	1678	0
287	20240930	141900	446178936	1678	1678	1678	1678	4508
288	20240930	141800	438614512	1678	1678	1678	1678	88
289	20240930	141700	438466848	1678	1678	1678	1678	0
290	20240930	141600	438466848	1678	1678	1678	1678	0
291	20240930	141500	438466848	1678	1678	1678	1678	0
292	20240930	141400	438466848	1678	1679	1679	1678	2980
293	20240930	141300	433466396	1679	1680	1680	1678	4545
294	20240930	141200	425831471	1683	1683	1683	1683	30
295	20240930	141100	425780981	1683	1683	1683	1683	300
296	20240930	141000	425276081	1683	1683	1683	1683	0
297	20240930	140900	425276081	1683	1683	1683	1683	232
298	20240930	140800	424885625	1683	1683	1683	1683	5
299	20240930	140700	424877210	1683	1683	1683	1683	115
300	20240930	140600	424683665	1680	1680	1680	1680	0
301	20240930	140500	424683665	1680	1680	1680	1680	0
302	20240930	140400	424683665	1680	1680	1680	1680	440
303	20240930	140300	423944465	1681	1681	1681	1681	0
304	20240930	140200	423944465	1681	1681	1681	1681	20
305	20240930	140100	423910845	1681	1682	1682	1681	3
306	20240930	140000	423905800	1685	1685	1685	1685	224
307	20240930	135900	423528360	1680	1685	1685	1680	280
308	20240930	135800	423057060	1680	1680	1680	1680	2
309	20240930	135700	423053700	1681	1681	1681	1681	100
310	20240930	135600	422885600	1680	1681	1681	1680	2000
311	20240930	135500	419525488	1685	1685	1685	1685	25
312	20240930	135400	419483363	1685	1685	1685	1685	1
313	20240930	135300	419481678	1681	1681	1681	1681	2
314	20240930	135200	419478316	1681	1681	1681	1681	0
315	20240930	135100	419478316	1681	1681	1681	1681	0
316	20240930	135000	419478316	1681	1681	1681	1681	643
317	20240930	134900	418397433	1681	1682	1682	1681	608
318	20240930	134800	417375377	1683	1684	1684	1683	95
319	20240930	134700	417215484	1684	1684	1684	1684	143
320	20240930	134600	416974672	1686	1686	1686	1686	10
321	20240930	134500	416957812	1685	1686	1686	1685	30
322	20240930	134400	416907233	1684	1684	1684	1684	0
323	20240930	134300	416907233	1684	1684	1684	1684	594
324	20240930	134200	415906937	1686	1686	1686	1686	1
325	20240930	134100	415905251	1686	1686	1686	1686	0
326	20240930	134000	415905251	1686	1686	1686	1686	100
327	20240930	133900	415736651	1686	1686	1686	1686	1
328	20240930	133800	415734965	1686	1686	1686	1686	1
329	20240930	133700	415733279	1686	1686	1686	1686	1
330	20240930	133600	415731593	1686	1686	1686	1686	101
331	20240930	133500	415561307	1684	1684	1684	1684	0
332	20240930	133400	415561307	1684	1684	1684	1684	0
333	20240930	133300	415561307	1684	1685	1685	1684	958
334	20240930	133200	413947943	1687	1685	1687	1685	13
335	20240930	133100	413926028	1685	1685	1685	1685	40
336	20240930	133000	413858628	1685	1685	1685	1685	20
337	20240930	132900	413824928	1688	1688	1688	1688	0
338	20240930	132800	413824928	1688	1688	1688	1684	2236
339	20240930	132700	410057693	1685	1689	1689	1685	736
340	20240930	132600	408816139	1686	1686	1686	1686	100
341	20240930	132500	408647539	1689	1689	1689	1689	0
342	20240930	132400	408647539	1689	1689	1689	1689	11
343	20240930	132300	408628960	1690	1688	1690	1688	157
344	20240930	132200	408363930	1690	1685	1690	1684	206
345	20240930	132100	408016985	1684	1684	1684	1684	0
346	20240930	132000	408016985	1684	1684	1684	1684	47
347	20240930	131900	407937837	1691	1691	1691	1691	59
348	20240930	131800	407838068	1691	1691	1691	1691	0
349	20240930	131700	407838068	1691	1685	1691	1684	4560
350	20240930	131600	400135571	1688	1688	1688	1688	2
351	20240930	131500	400132195	1689	1689	1689	1689	0
352	20240930	131400	400132195	1689	1689	1689	1689	501
353	20240930	131300	399286006	1689	1689	1689	1689	104
354	20240930	131200	399110350	1690	1690	1690	1690	1
355	20240930	131100	399108660	1690	1685	1690	1685	5000
356	20240930	131000	390664823	1684	1685	1685	1684	13
357	20240930	130900	390642928	1687	1687	1687	1687	100
358	20240930	130800	390474228	1687	1687	1687	1686	100
359	20240930	130700	390305577	1687	1687	1687	1687	0
360	20240930	130600	390305577	1687	1687	1687	1687	1
361	20240930	130500	390303890	1686	1686	1686	1686	58
362	20240930	130400	390206102	1687	1688	1688	1687	173
363	20240930	130300	389914229	1691	1691	1691	1691	5
364	20240930	130200	389905774	1691	1687	1691	1687	1009
365	20240930	130100	388200260	1690	1690	1690	1690	0
366	20240930	130000	388200260	1690	1690	1690	1690	11
367	20240930	125900	388181670	1690	1687	1690	1687	231
368	20240930	125800	387791358	1689	1689	1689	1689	608
369	20240930	125700	386764446	1689	1689	1689	1689	2
370	20240930	125600	386761068	1689	1689	1689	1689	10
371	20240930	125500	386744178	1689	1689	1689	1689	2
372	20240930	125400	386740800	1689	1689	1689	1689	0
373	20240930	125300	386740800	1689	1689	1689	1689	0
374	20240930	125200	386740800	1689	1689	1689	1689	3
375	20240930	125100	386735733	1690	1682	1690	1682	9070
376	20240930	125000	371437464	1683	1682	1683	1682	71
377	20240930	124900	371318031	1682	1682	1682	1682	0
378	20240930	124800	371318031	1682	1682	1683	1682	47
379	20240930	124700	371238972	1683	1683	1683	1683	0
380	20240930	124600	371238972	1683	1683	1683	1683	501
381	20240930	124500	370395789	1682	1682	1682	1682	0
382	20240930	124400	370395789	1682	1682	1682	1682	0
383	20240930	124300	370395789	1682	1683	1683	1682	4
384	20240930	124200	370389059	1683	1683	1683	1683	0
385	20240930	124100	370389059	1683	1684	1684	1683	10
386	20240930	124000	370372228	1684	1684	1684	1684	0
387	20240930	123900	370372228	1684	1685	1685	1683	461
388	20240930	123800	369595686	1687	1687	1687	1687	5
389	20240930	123700	369587251	1683	1684	1684	1683	77
390	20240930	123600	369457631	1684	1684	1684	1684	3
391	20240930	123500	369452579	1687	1687	1687	1687	8
392	20240930	123400	369439083	1687	1687	1687	1687	2
393	20240930	123300	369435709	1687	1687	1687	1687	0
394	20240930	123200	369435709	1687	1687	1687	1687	3
395	20240930	123100	369430648	1685	1685	1685	1685	0
396	20240930	123000	369430648	1685	1685	1685	1685	282
397	20240930	122900	368955478	1685	1684	1685	1684	120
398	20240930	122800	368753378	1684	1682	1684	1678	382
399	20240930	122700	368110862	1682	1678	1682	1678	4664
400	20240930	122600	360274587	1677	1678	1678	1677	57
401	20240930	122500	360178948	1678	1678	1678	1678	11
402	20240930	122400	360160490	1678	1678	1678	1678	0
403	20240930	122300	360160490	1678	1678	1678	1678	229
404	20240930	122200	359776228	1678	1678	1678	1678	2
405	20240930	122100	359772872	1678	1678	1678	1678	0
406	20240930	122000	359772872	1678	1678	1678	1678	175
407	20240930	121900	359479222	1678	1678	1678	1678	16
408	20240930	121800	359452374	1678	1678	1678	1678	99
409	20240930	121700	359286252	1678	1678	1678	1678	0
410	20240930	121600	359286252	1678	1678	1678	1678	0
411	20240930	121500	359286252	1678	1678	1678	1678	1
412	20240930	121400	359284574	1677	1677	1677	1677	53
413	20240930	121300	359195693	1677	1677	1677	1677	0
414	20240930	121200	359195693	1677	1677	1677	1677	0
415	20240930	121100	359195693	1677	1677	1677	1677	11
416	20240930	121000	359177246	1677	1677	1677	1677	3
417	20240930	120900	359172215	1677	1677	1677	1677	0
418	20240930	120800	359172215	1677	1677	1677	1677	0
419	20240930	120700	359172215	1677	1678	1678	1677	12
420	20240930	120600	359152089	1678	1679	1679	1678	30
421	20240930	120500	359101736	1681	1681	1681	1681	0
422	20240930	120400	359101736	1681	1681	1681	1681	11
423	20240930	120300	359083245	1680	1680	1680	1680	5022
424	20240930	120200	350646285	1680	1680	1680	1680	0
425	20240930	120100	350646285	1680	1677	1680	1677	2565
426	20240930	120000	346339275	1677	1677	1677	1677	97
427	20240930	115900	346176606	1676	1674	1676	1674	1003
428	20240930	115800	344495787	1675	1675	1675	1675	0
429	20240930	115700	344495787	1675	1675	1675	1675	0
430	20240930	115600	344495787	1675	1675	1675	1675	61
431	20240930	115500	344393612	1674	1674	1674	1674	0
432	20240930	115400	344393612	1674	1674	1674	1674	0
433	20240930	115300	344393612	1674	1674	1674	1674	1
434	20240930	115200	344391938	1674	1674	1674	1674	0
435	20240930	115100	344391938	1674	1672	1674	1672	198
436	20240930	115000	344060682	1672	1672	1672	1672	2
437	20240930	114900	344057338	1672	1672	1672	1672	0
438	20240930	114800	344057338	1672	1672	1672	1672	48
439	20240930	114700	343977082	1672	1672	1672	1672	0
440	20240930	114600	343977082	1672	1672	1672	1672	6785
441	20240930	114500	332632562	1672	1672	1672	1672	0
442	20240930	114400	332632562	1672	1672	1672	1672	396
443	20240930	114300	331970450	1672	1672	1672	1672	300
444	20240930	114200	331468850	1671	1671	1671	1670	2726
445	20240930	114100	326914869	1671	1672	1672	1671	8
446	20240930	114000	326901500	1672	1672	1672	1672	0
447	20240930	113900	326901500	1672	1672	1672	1672	11
448	20240930	113800	326883108	1671	1671	1671	1671	146
449	20240930	113700	326639142	1671	1671	1671	1671	0
450	20240930	113600	326639142	1671	1671	1671	1671	1
451	20240930	113500	326637471	1672	1672	1672	1672	711
452	20240930	113400	325448679	1672	1672	1672	1672	51
453	20240930	113300	325363407	1672	1672	1672	1670	1713
454	20240930	113200	322502671	1671	1671	1671	1671	560
455	20240930	113100	321566911	1673	1673	1673	1673	0
456	20240930	113000	321566911	1673	1673	1673	1673	0
457	20240930	112900	321566911	1673	1673	1673	1673	17
458	20240930	112800	321538470	1673	1671	1673	1671	14
459	20240930	112700	321515050	1673	1673	1673	1673	0
460	20240930	112600	321515050	1673	1673	1673	1673	38
461	20240930	112500	321451476	1670	1673	1673	1670	111
462	20240930	112400	321265776	1673	1673	1673	1673	11
463	20240930	112300	321247373	1670	1670	1670	1670	312
464	20240930	112200	320726333	1670	1670	1670	1670	0
465	20240930	112100	320726333	1670	1670	1670	1670	0
466	20240930	112000	320726333	1670	1670	1670	1670	0
467	20240930	111900	320726333	1670	1670	1670	1670	0
468	20240930	111800	320726333	1670	1670	1670	1670	6
469	20240930	111700	320716313	1670	1670	1670	1670	16
470	20240930	111600	320689593	1673	1671	1673	1670	4099
471	20240930	111500	313843980	1670	1670	1670	1670	1126
472	20240930	111400	311963560	1670	1670	1670	1670	0
473	20240930	111300	311963560	1670	1670	1670	1670	50
474	20240930	111200	311880060	1670	1673	1673	1670	5144
475	20240930	111100	303289319	1673	1670	1673	1670	3672
476	20240930	111000	297148079	1670	1673	1673	1670	16205
477	20240930	110900	270062740	1673	1673	1673	1673	45
478	20240930	110800	269987455	1673	1673	1673	1673	476
479	20240930	110700	269191107	1672	1672	1672	1672	14
480	20240930	110600	269167699	1673	1673	1673	1672	1804
481	20240930	110500	266151407	1673	1673	1673	1673	50
482	20240930	110400	266067757	1673	1673	1673	1673	0
483	20240930	110300	266067757	1673	1673	1673	1673	310
484	20240930	110200	265549127	1672	1672	1672	1672	0
485	20240930	110100	265549127	1672	1674	1674	1672	2615
486	20240930	110000	261174192	1674	1674	1674	1674	50
487	20240930	105900	261090492	1673	1673	1673	1673	400
488	20240930	105800	260421292	1674	1674	1674	1674	6
489	20240930	105700	260411248	1674	1676	1676	1674	6994
490	20240930	105600	248697916	1678	1678	1678	1678	0
491	20240930	105500	248697916	1678	1678	1678	1678	10
492	20240930	105400	248681136	1678	1678	1678	1675	390
493	20240930	105300	248026719	1675	1675	1675	1675	0
494	20240930	105200	248026719	1675	1675	1675	1675	413
495	20240930	105100	247334944	1675	1677	1677	1675	2029
496	20240930	105000	243935591	1677	1677	1677	1677	0
497	20240930	104900	243935591	1677	1677	1677	1677	0
498	20240930	104800	243935591	1677	1677	1677	1677	96
499	20240930	104700	243774599	1677	1677	1677	1677	1392
500	20240930	104600	241440215	1676	1676	1676	1676	0
501	20240930	104500	241440215	1676	1676	1676	1676	0
502	20240930	104400	241440215	1676	1676	1676	1676	0
503	20240930	104300	241440215	1676	1676	1676	1676	0
504	20240930	104200	241440215	1676	1677	1677	1676	460
505	20240930	104100	240669155	1677	1677	1677	1677	16
506	20240930	104000	240642323	1678	1678	1678	1678	3
507	20240930	103900	240637289	1679	1679	1679	1679	11
508	20240930	103800	240618820	1679	1679	1679	1679	205
509	20240930	103700	240274625	1680	1680	1680	1680	11
510	20240930	103600	240256145	1680	1680	1680	1680	0
511	20240930	103500	240256145	1680	1680	1680	1680	1
512	20240930	103400	240254465	1680	1680	1680	1680	11
513	20240930	103300	240235985	1680	1680	1680	1680	1
514	20240930	103200	240234305	1680	1680	1680	1680	2681
515	20240930	103100	235730225	1680	1680	1680	1680	800
516	20240930	103000	234386225	1680	1679	1680	1679	300
517	20240930	102900	233882321	1680	1680	1680	1680	0
518	20240930	102800	233882321	1680	1679	1680	1679	2200
519	20240930	102700	230186773	1680	1680	1680	1680	0
520	20240930	102600	230186773	1680	1680	1680	1680	0
521	20240930	102500	230186773	1680	1680	1680	1680	20
522	20240930	102400	230153173	1680	1680	1680	1680	59
523	20240930	102300	230054053	1675	1675	1675	1675	0
524	20240930	102200	230054053	1675	1676	1676	1675	800
525	20240930	102100	228714052	1675	1676	1676	1675	200
526	20240930	102000	228379044	1676	1676	1676	1676	5
527	20240930	101900	228370664	1675	1675	1675	1675	0
528	20240930	101800	228370664	1675	1674	1675	1674	622
529	20240930	101700	227329014	1674	1674	1674	1674	100
530	20240930	101600	227161614	1674	1674	1674	1674	50
531	20240930	101500	227077914	1673	1674	1674	1673	15
532	20240930	101400	227052816	1673	1677	1677	1673	6615
533	20240930	101300	215974921	1677	1678	1678	1677	3316
534	20240930	101200	210411818	1679	1681	1681	1679	8201
535	20240930	101100	196631802	1682	1682	1682	1682	122
536	20240930	101000	196426598	1682	1682	1682	1682	1371
537	20240930	100900	194120576	1684	1684	1684	1684	0
538	20240930	100800	194120576	1684	1684	1684	1684	27
539	20240930	100700	194075108	1685	1684	1685	1682	295
540	20240930	100600	193578539	1684	1684	1684	1684	3
541	20240930	100500	193573487	1684	1684	1684	1684	12
542	20240930	100400	193553279	1682	1682	1682	1682	0
543	20240930	100300	193553279	1682	1682	1682	1682	84
544	20240930	100200	193411991	1682	1682	1682	1682	16
545	20240930	100100	193385079	1682	1682	1682	1682	0
546	20240930	100000	193385079	1682	1682	1682	1682	200
547	20240930	095900	193048679	1682	1682	1682	1682	257
548	20240930	095800	192616405	1682	1682	1682	1682	0
549	20240930	095700	192616405	1682	1683	1683	1682	1133
550	20240930	095600	190709666	1683	1684	1684	1683	90
551	20240930	095500	190558156	1684	1684	1684	1684	11
552	20240930	095400	190539632	1682	1682	1682	1682	0
553	20240930	095300	190539632	1682	1682	1682	1682	35
554	20240930	095200	190480762	1682	1682	1682	1682	1756
555	20240930	095100	187527170	1682	1682	1682	1682	117
556	20240930	095000	187330376	1682	1682	1682	1681	883
557	20240930	094900	185845670	1682	1680	1682	1680	256
558	20240930	094800	185415550	1681	1680	1682	1680	2015
559	20240930	094700	182030258	1681	1682	1682	1680	1564
560	20240930	094600	179401050	1682	1682	1682	1682	67
561	20240930	094500	179288356	1682	1683	1683	1682	1959
562	20240930	094400	175993299	1683	1684	1684	1682	1132
563	20240930	094300	174089138	1683	1683	1683	1683	8
564	20240930	094200	174075674	1682	1685	1685	1682	2805
565	20240930	094100	169355706	1685	1685	1685	1685	626
566	20240930	094000	168300896	1685	1685	1685	1685	733
567	20240930	093900	167065791	1685	1685	1685	1685	15
568	20240930	093800	167040516	1685	1685	1685	1684	440
569	20240930	093700	166299416	1685	1685	1685	1685	15
570	20240930	093600	166274141	1685	1685	1685	1685	2
571	20240930	093500	166270771	1685	1689	1689	1685	625
572	20240930	093400	165217526	1689	1690	1690	1689	1002
573	20240930	093300	163525147	1690	1685	1690	1685	71
574	20240930	093200	163405482	1685	1685	1685	1685	17
575	20240930	093100	163376837	1685	1683	1685	1682	1911
576	20240930	093000	160161415	1683	1683	1683	1683	2007
577	20240930	092900	156783634	1684	1690	1690	1684	3302
578	20240930	092800	151211139	1690	1690	1690	1690	5443
579	20240930	092700	142012469	1690	1696	1696	1690	1630
580	20240930	092600	139255363	1699	1690	1699	1690	120
581	20240930	092500	139052554	1690	1692	1692	1690	11301
582	20240930	092400	119947113	1692	1696	1696	1692	3057
583	20240930	092300	114766113	1696	1696	1696	1696	19
584	20240930	092200	114733889	1696	1697	1701	1695	6849
585	20240930	092100	103118069	1697	1698	1698	1697	111
586	20240930	092000	102929692	1701	1701	1701	1701	11
587	20240930	091900	102910981	1702	1696	1702	1696	1381
588	20240930	091800	100568799	1696	1699	1702	1696	3538
589	20240930	091700	94561678	1702	1702	1702	1702	1163
590	20240930	091600	92582252	1702	1702	1702	1702	1107
591	20240930	091500	90698138	1702	1704	1704	1699	213
592	20240930	091400	90335916	1704	1704	1704	1704	20
593	20240930	091300	90301836	1698	1698	1699	1698	2401
594	20240930	091200	86224928	1698	1704	1704	1698	5789
595	20240930	091100	76361543	1705	1705	1705	1705	0
596	20240930	091000	76361543	1705	1697	1705	1697	1003
597	20240930	090900	74658652	1697	1697	1697	1697	0
598	20240930	090800	74658652	1697	1699	1699	1697	7723
599	20240930	090700	61550448	1698	1707	1707	1697	10164
600	20240930	090600	44278218	1707	1706	1707	1703	109
601	20240930	090500	44092209	1701	1701	1701	1701	2011
602	20240930	090400	40671498	1702	1703	1710	1702	4444
603	20240930	090300	33080834	1704	1700	1704	1700	1193
604	20240930	090200	31052726	1700	1718	1718	1700	9102
605	20240930	090100	15520621	1718	1721	1721	1718	1157
606	20240930	090000	13530354	1721	1720	1721	1710	7879