KissMeData/299170/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210800	38086879	1583	1583	1583	1583	825
3	20240930	210700	38086879	1583	1583	1583	1583	0
4	20240930	210600	38086879	1583	1583	1583	1583	0
5	20240930	210500	38086879	1583	1583	1583	1583	0
6	20240930	210400	38086879	1583	1583	1583	1583	0
7	20240930	210300	38086879	1583	1583	1583	1583	0
8	20240930	210200	38086879	1583	1583	1583	1583	0
9	20240930	210100	38086879	1583	1583	1583	1583	0
10	20240930	210000	38086879	1583	1583	1583	1583	0
11	20240930	205900	38086879	1583	1583	1583	1583	0
12	20240930	205800	38086879	1583	1583	1583	1583	0
13	20240930	205700	38086879	1583	1583	1583	1583	0
14	20240930	205600	38086879	1583	1583	1583	1583	0
15	20240930	205500	38086879	1583	1583	1583	1583	0
16	20240930	205400	38086879	1583	1583	1583	1583	0
17	20240930	205300	38086879	1583	1583	1583	1583	0
18	20240930	205200	38086879	1583	1583	1583	1583	0
19	20240930	205100	38086879	1583	1583	1583	1583	0
20	20240930	205000	38086879	1583	1583	1583	1583	0
21	20240930	204900	38086879	1583	1583	1583	1583	0
22	20240930	204800	38086879	1583	1583	1583	1583	0
23	20240930	204700	38086879	1583	1583	1583	1583	0
24	20240930	204600	38086879	1583	1583	1583	1583	0
25	20240930	204500	38086879	1583	1583	1583	1583	0
26	20240930	204400	38086879	1583	1583	1583	1583	0
27	20240930	204300	38086879	1583	1583	1583	1583	0
28	20240930	204200	38086879	1583	1583	1583	1583	0
29	20240930	204100	38086879	1583	1583	1583	1583	0
30	20240930	204000	38086879	1583	1583	1583	1583	0
31	20240930	203900	38086879	1583	1583	1583	1583	0
32	20240930	203800	38086879	1583	1583	1583	1583	825
33	20240930	203700	38086879	1583	1583	1583	1583	0
34	20240930	203600	38086879	1583	1583	1583	1583	0
35	20240930	203500	38086879	1583	1583	1583	1583	0
36	20240930	203400	38086879	1583	1583	1583	1583	0
37	20240930	203300	38086879	1583	1583	1583	1583	0
38	20240930	203200	38086879	1583	1583	1583	1583	0
39	20240930	203100	38086879	1583	1583	1583	1583	0
40	20240930	203000	38086879	1583	1583	1583	1583	0
41	20240930	202900	38086879	1583	1583	1583	1583	0
42	20240930	202800	38086879	1583	1583	1583	1583	0
43	20240930	202700	38086879	1583	1583	1583	1583	0
44	20240930	202600	38086879	1583	1583	1583	1583	0
45	20240930	202500	38086879	1583	1583	1583	1583	0
46	20240930	202400	38086879	1583	1583	1583	1583	0
47	20240930	202300	38086879	1583	1583	1583	1583	0
48	20240930	202200	38086879	1583	1583	1583	1583	0
49	20240930	202100	38086879	1583	1583	1583	1583	0
50	20240930	202000	38086879	1583	1583	1583	1583	0
51	20240930	201900	38086879	1583	1583	1583	1583	0
52	20240930	201800	38086879	1583	1583	1583	1583	0
53	20240930	201700	38086879	1583	1583	1583	1583	0
54	20240930	201600	38086879	1583	1583	1583	1583	0
55	20240930	201500	38086879	1583	1583	1583	1583	0
56	20240930	201400	38086879	1583	1583	1583	1583	0
57	20240930	201300	38086879	1583	1583	1583	1583	0
58	20240930	201200	38086879	1583	1583	1583	1583	0
59	20240930	201100	38086879	1583	1583	1583	1583	0
60	20240930	201000	38086879	1583	1583	1583	1583	0
61	20240930	200900	38086879	1583	1583	1583	1583	0
62	20240930	200800	38086879	1583	1583	1583	1583	825
63	20240930	200700	38086879	1583	1583	1583	1583	0
64	20240930	200600	38086879	1583	1583	1583	1583	0
65	20240930	200500	38086879	1583	1583	1583	1583	0
66	20240930	200400	38086879	1583	1583	1583	1583	0
67	20240930	200300	38086879	1583	1583	1583	1583	0
68	20240930	200200	38086879	1583	1583	1583	1583	0
69	20240930	200100	38086879	1583	1583	1583	1583	0
70	20240930	200000	38086879	1583	1583	1583	1583	0
71	20240930	195900	38086879	1583	1583	1583	1583	0
72	20240930	195800	38086879	1583	1583	1583	1583	0
73	20240930	195700	38086879	1583	1583	1583	1583	0
74	20240930	195600	38086879	1583	1583	1583	1583	0
75	20240930	195500	38086879	1583	1583	1583	1583	0
76	20240930	195400	38086879	1583	1583	1583	1583	0
77	20240930	195300	38086879	1583	1583	1583	1583	0
78	20240930	195200	38086879	1583	1583	1583	1583	0
79	20240930	195100	38086879	1583	1583	1583	1583	0
80	20240930	195000	38086879	1583	1583	1583	1583	0
81	20240930	194900	38086879	1583	1583	1583	1583	0
82	20240930	194800	38086879	1583	1583	1583	1583	0
83	20240930	194700	38086879	1583	1583	1583	1583	0
84	20240930	194600	38086879	1583	1583	1583	1583	0
85	20240930	194500	38086879	1583	1583	1583	1583	0
86	20240930	194400	38086879	1583	1583	1583	1583	0
87	20240930	194300	38086879	1583	1583	1583	1583	0
88	20240930	194200	38086879	1583	1583	1583	1583	0
89	20240930	194100	38086879	1583	1583	1583	1583	0
90	20240930	194000	38086879	1583	1583	1583	1583	0
91	20240930	193900	38086879	1583	1583	1583	1583	0
92	20240930	193800	38086879	1583	1583	1583	1583	825
93	20240930	193700	38086879	1583	1583	1583	1583	0
94	20240930	193600	38086879	1583	1583	1583	1583	0
95	20240930	193500	38086879	1583	1583	1583	1583	0
96	20240930	193400	38086879	1583	1583	1583	1583	0
97	20240930	193300	38086879	1583	1583	1583	1583	0
98	20240930	193200	38086879	1583	1583	1583	1583	0
99	20240930	193100	38086879	1583	1583	1583	1583	0
100	20240930	193000	38086879	1583	1583	1583	1583	0
101	20240930	192900	38086879	1583	1583	1583	1583	0
102	20240930	192800	38086879	1583	1583	1583	1583	0
103	20240930	192700	38086879	1583	1583	1583	1583	0
104	20240930	192600	38086879	1583	1583	1583	1583	0
105	20240930	192500	38086879	1583	1583	1583	1583	0
106	20240930	192400	38086879	1583	1583	1583	1583	0
107	20240930	192300	38086879	1583	1583	1583	1583	0
108	20240930	192200	38086879	1583	1583	1583	1583	0
109	20240930	192100	38086879	1583	1583	1583	1583	0
110	20240930	192000	38086879	1583	1583	1583	1583	0
111	20240930	191900	38086879	1583	1583	1583	1583	0
112	20240930	191800	38086879	1583	1583	1583	1583	0
113	20240930	191700	38086879	1583	1583	1583	1583	0
114	20240930	191600	38086879	1583	1583	1583	1583	0
115	20240930	191500	38086879	1583	1583	1583	1583	0
116	20240930	191400	38086879	1583	1583	1583	1583	0
117	20240930	191300	38086879	1583	1583	1583	1583	0
118	20240930	191200	38086879	1583	1583	1583	1583	0
119	20240930	191100	38086879	1583	1583	1583	1583	0
120	20240930	191000	38086879	1583	1583	1583	1583	0
121	20240930	190900	38086879	1583	1583	1583	1583	0
122	20240930	190800	38086879	1583	1583	1583	1583	825
123	20240930	190700	38086879	1583	1583	1583	1583	0
124	20240930	190600	38086879	1583	1583	1583	1583	0
125	20240930	190500	38086879	1583	1583	1583	1583	0
126	20240930	190400	38086879	1583	1583	1583	1583	0
127	20240930	190300	38086879	1583	1583	1583	1583	0
128	20240930	190200	38086879	1583	1583	1583	1583	0
129	20240930	190100	38086879	1583	1583	1583	1583	0
130	20240930	190000	38086879	1583	1583	1583	1583	0
131	20240930	185900	38086879	1583	1583	1583	1583	0
132	20240930	185800	38086879	1583	1583	1583	1583	0
133	20240930	185700	38086879	1583	1583	1583	1583	0
134	20240930	185600	38086879	1583	1583	1583	1583	0
135	20240930	185500	38086879	1583	1583	1583	1583	0
136	20240930	185400	38086879	1583	1583	1583	1583	0
137	20240930	185300	38086879	1583	1583	1583	1583	0
138	20240930	185200	38086879	1583	1583	1583	1583	0
139	20240930	185100	38086879	1583	1583	1583	1583	0
140	20240930	185000	38086879	1583	1583	1583	1583	0
141	20240930	184900	38086879	1583	1583	1583	1583	0
142	20240930	184800	38086879	1583	1583	1583	1583	0
143	20240930	184700	38086879	1583	1583	1583	1583	0
144	20240930	184600	38086879	1583	1583	1583	1583	0
145	20240930	184500	38086879	1583	1583	1583	1583	0
146	20240930	184400	38086879	1583	1583	1583	1583	0
147	20240930	184300	38086879	1583	1583	1583	1583	0
148	20240930	184200	38086879	1583	1583	1583	1583	0
149	20240930	184100	38086879	1583	1583	1583	1583	0
150	20240930	184000	38086879	1583	1583	1583	1583	0
151	20240930	183900	38086879	1583	1583	1583	1583	0
152	20240930	183800	38086879	1583	1583	1583	1583	825
153	20240930	183700	38086879	1583	1583	1583	1583	0
154	20240930	183600	38086879	1583	1583	1583	1583	0
155	20240930	183500	38086879	1583	1583	1583	1583	0
156	20240930	183400	38086879	1583	1583	1583	1583	0
157	20240930	183300	38086879	1583	1583	1583	1583	0
158	20240930	183200	38086879	1583	1583	1583	1583	0
159	20240930	183100	38086879	1583	1583	1583	1583	0
160	20240930	183000	38086879	1583	1583	1583	1583	0
161	20240930	182900	38086879	1583	1583	1583	1583	0
162	20240930	182800	38086879	1583	1583	1583	1583	0
163	20240930	182700	38086879	1583	1583	1583	1583	0
164	20240930	182600	38086879	1583	1583	1583	1583	0
165	20240930	182500	38086879	1583	1583	1583	1583	0
166	20240930	182400	38086879	1583	1583	1583	1583	0
167	20240930	182300	38086879	1583	1583	1583	1583	0
168	20240930	182200	38086879	1583	1583	1583	1583	0
169	20240930	182100	38086879	1583	1583	1583	1583	0
170	20240930	182000	38086879	1583	1583	1583	1583	0
171	20240930	181900	38086879	1583	1583	1583	1583	0
172	20240930	181800	38086879	1583	1583	1583	1583	0
173	20240930	181700	38086879	1583	1583	1583	1583	0
174	20240930	181600	38086879	1583	1583	1583	1583	0
175	20240930	181500	38086879	1583	1583	1583	1583	0
176	20240930	181400	38086879	1583	1583	1583	1583	0
177	20240930	181300	38086879	1583	1583	1583	1583	0
178	20240930	181200	38086879	1583	1583	1583	1583	0
179	20240930	181100	38086879	1583	1583	1583	1583	0
180	20240930	181000	38086879	1583	1583	1583	1583	0
181	20240930	180900	38086879	1583	1583	1583	1583	0
182	20240930	180800	38086879	1583	1583	1583	1583	825
183	20240930	180700	38086879	1583	1583	1583	1583	0
184	20240930	180600	38086879	1583	1583	1583	1583	0
185	20240930	180500	38086879	1583	1583	1583	1583	0
186	20240930	180400	38086879	1583	1583	1583	1583	0
187	20240930	180300	38086879	1583	1583	1583	1583	0
188	20240930	180200	38086879	1583	1583	1583	1583	0
189	20240930	180100	38086879	1583	1583	1583	1583	0
190	20240930	180000	38086879	1583	1583	1583	1583	0
191	20240930	175900	38086879	1583	1583	1583	1583	0
192	20240930	175800	38086879	1583	1583	1583	1583	0
193	20240930	175700	38086879	1583	1583	1583	1583	0
194	20240930	175600	38086879	1583	1583	1583	1583	0
195	20240930	175500	38086879	1583	1583	1583	1583	0
196	20240930	175400	38086879	1583	1583	1583	1583	0
197	20240930	175300	38086879	1583	1583	1583	1583	0
198	20240930	175200	38086879	1583	1583	1583	1583	0
199	20240930	175100	38086879	1583	1583	1583	1583	0
200	20240930	175000	38086879	1583	1583	1583	1583	0
201	20240930	174900	38086879	1583	1583	1583	1583	0
202	20240930	174800	38086879	1583	1583	1583	1583	0
203	20240930	174700	38086879	1583	1583	1583	1583	0
204	20240930	174600	38086879	1583	1583	1583	1583	0
205	20240930	174500	38086879	1583	1583	1583	1583	0
206	20240930	174400	38086879	1583	1583	1583	1583	0
207	20240930	174300	38086879	1583	1583	1583	1583	0
208	20240930	174200	38086879	1583	1583	1583	1583	0
209	20240930	174100	38086879	1583	1583	1583	1583	0
210	20240930	174000	38086879	1583	1583	1583	1583	0
211	20240930	173900	38086879	1583	1583	1583	1583	0
212	20240930	173800	38086879	1583	1583	1583	1583	825
213	20240930	173700	38086879	1583	1583	1583	1583	0
214	20240930	173600	38086879	1583	1583	1583	1583	0
215	20240930	173500	38086879	1583	1583	1583	1583	0
216	20240930	173400	38086879	1583	1583	1583	1583	0
217	20240930	173300	38086879	1583	1583	1583	1583	0
218	20240930	173200	38086879	1583	1583	1583	1583	0
219	20240930	173100	38086879	1583	1583	1583	1583	0
220	20240930	173000	38086879	1583	1583	1583	1583	0
221	20240930	172900	38086879	1583	1583	1583	1583	0
222	20240930	172800	38086879	1583	1583	1583	1583	0
223	20240930	172700	38086879	1583	1583	1583	1583	0
224	20240930	172600	38086879	1583	1583	1583	1583	0
225	20240930	172500	38086879	1583	1583	1583	1583	0
226	20240930	172400	38086879	1583	1583	1583	1583	0
227	20240930	172300	38086879	1583	1583	1583	1583	0
228	20240930	172200	38086879	1583	1583	1583	1583	0
229	20240930	172100	38086879	1583	1583	1583	1583	0
230	20240930	172000	38086879	1583	1583	1583	1583	0
231	20240930	171900	38086879	1583	1583	1583	1583	0
232	20240930	171800	38086879	1583	1583	1583	1583	0
233	20240930	171700	38086879	1583	1583	1583	1583	0
234	20240930	171600	38086879	1583	1583	1583	1583	0
235	20240930	171500	38086879	1583	1583	1583	1583	0
236	20240930	171400	38086879	1583	1583	1583	1583	0
237	20240930	171300	38086879	1583	1583	1583	1583	0
238	20240930	171200	38086879	1583	1583	1583	1583	0
239	20240930	171100	38086879	1583	1583	1583	1583	0
240	20240930	171000	38086879	1583	1583	1583	1583	0
241	20240930	170900	38086879	1583	1583	1583	1583	0
242	20240930	170800	38086879	1583	1583	1583	1583	825
243	20240930	170700	38086879	1583	1583	1583	1583	0
244	20240930	170600	38086879	1583	1583	1583	1583	0
245	20240930	170500	38086879	1583	1583	1583	1583	0
246	20240930	170400	38086879	1583	1583	1583	1583	0
247	20240930	170300	38086879	1583	1583	1583	1583	0
248	20240930	170200	38086879	1583	1583	1583	1583	0
249	20240930	170100	38086879	1583	1583	1583	1583	0
250	20240930	170000	38086879	1583	1583	1583	1583	0
251	20240930	165900	38086879	1583	1583	1583	1583	0
252	20240930	165800	38086879	1583	1583	1583	1583	0
253	20240930	165700	38086879	1583	1583	1583	1583	0
254	20240930	165600	38086879	1583	1583	1583	1583	0
255	20240930	165500	38086879	1583	1583	1583	1583	0
256	20240930	165400	38086879	1583	1583	1583	1583	0
257	20240930	165300	38086879	1583	1583	1583	1583	0
258	20240930	165200	38086879	1583	1583	1583	1583	0
259	20240930	165100	38086879	1583	1583	1583	1583	0
260	20240930	165000	38086879	1583	1583	1583	1583	0
261	20240930	164900	38086879	1583	1583	1583	1583	0
262	20240930	164800	38086879	1583	1583	1583	1583	0
263	20240930	164700	38086879	1583	1583	1583	1583	0
264	20240930	164600	38086879	1583	1583	1583	1583	0
265	20240930	164500	38086879	1583	1583	1583	1583	0
266	20240930	164400	38086879	1583	1583	1583	1583	0
267	20240930	164300	38086879	1583	1583	1583	1583	0
268	20240930	164200	38086879	1583	1583	1583	1583	0
269	20240930	164100	38086879	1583	1583	1583	1583	0
270	20240930	164000	38086879	1583	1583	1583	1583	0
271	20240930	163900	38086879	1583	1583	1583	1583	0
272	20240930	163800	38086879	1583	1583	1583	1583	825
273	20240930	163700	38086879	1583	1583	1583	1583	0
274	20240930	163600	38086879	1583	1583	1583	1583	0
275	20240930	163500	38086879	1583	1583	1583	1583	0
276	20240930	163400	38086879	1583	1583	1583	1583	0
277	20240930	163300	38086879	1583	1583	1583	1583	0
278	20240930	163200	38086879	1583	1583	1583	1583	0
279	20240930	163100	38086879	1583	1583	1583	1583	0
280	20240930	163000	38086879	1583	1583	1583	1583	0
281	20240930	162900	38086879	1583	1583	1583	1583	0
282	20240930	162800	38086879	1583	1583	1583	1583	0
283	20240930	162700	38086879	1583	1583	1583	1583	0
284	20240930	162600	38086879	1583	1583	1583	1583	0
285	20240930	162500	38086879	1583	1583	1583	1583	0
286	20240930	162400	38086879	1583	1583	1583	1583	0
287	20240930	162300	38086879	1583	1583	1583	1583	0
288	20240930	162200	38086879	1583	1583	1583	1583	0
289	20240930	162100	38086879	1583	1583	1583	1583	0
290	20240930	162000	38086879	1583	1583	1583	1583	0
291	20240930	161900	38086879	1583	1583	1583	1583	0
292	20240930	161800	38086879	1583	1583	1583	1583	0
293	20240930	161700	38086879	1583	1583	1583	1583	0
294	20240930	161600	38086879	1583	1583	1583	1583	0
295	20240930	161500	38086879	1583	1583	1583	1583	0
296	20240930	161400	38086879	1583	1583	1583	1583	0
297	20240930	161300	38086879	1583	1583	1583	1583	0
298	20240930	161200	38086879	1583	1583	1583	1583	0
299	20240930	161100	38086879	1583	1583	1583	1583	0
300	20240930	161000	38086879	1583	1583	1583	1583	0
301	20240930	160900	38086879	1583	1583	1583	1583	0
302	20240930	160800	38086879	1583	1583	1583	1583	825
303	20240930	160700	38086879	1583	1583	1583	1583	0
304	20240930	160600	38086879	1583	1583	1583	1583	0
305	20240930	160500	38086879	1583	1583	1583	1583	0
306	20240930	160400	38086879	1583	1583	1583	1583	0
307	20240930	160300	38086879	1583	1583	1583	1583	0
308	20240930	160200	38086879	1583	1583	1583	1583	0
309	20240930	160100	38086879	1583	1583	1583	1583	0
310	20240930	160000	38086879	1583	1583	1583	1583	0
311	20240930	155900	38086879	1583	1583	1583	1583	0
312	20240930	155800	38086879	1583	1583	1583	1583	0
313	20240930	155700	38086879	1583	1583	1583	1583	0
314	20240930	155600	38086879	1583	1583	1583	1583	0
315	20240930	155500	38086879	1583	1583	1583	1583	0
316	20240930	155400	38086879	1583	1583	1583	1583	0
317	20240930	155300	38086879	1583	1583	1583	1583	0
318	20240930	155200	38086879	1583	1583	1583	1583	0
319	20240930	155100	38086879	1583	1583	1583	1583	0
320	20240930	155000	38086879	1583	1583	1583	1583	0
321	20240930	154900	38086879	1583	1583	1583	1583	0
322	20240930	154800	38086879	1583	1583	1583	1583	0
323	20240930	154700	38086879	1583	1583	1583	1583	0
324	20240930	154600	38086879	1583	1583	1583	1583	0
325	20240930	154500	38086879	1583	1583	1583	1583	0
326	20240930	154400	38086879	1583	1583	1583	1583	0
327	20240930	154300	38086879	1583	1583	1583	1583	0
328	20240930	154200	38086879	1583	1583	1583	1583	0
329	20240930	154100	38086879	1583	1583	1583	1583	0
330	20240930	154000	38086879	1583	1583	1583	1583	0
331	20240930	153900	38086879	1583	1583	1583	1583	0
332	20240930	153800	38086879	1583	1583	1583	1583	825
333	20240930	153700	38086879	1583	1583	1583	1583	0
334	20240930	153600	38086879	1583	1583	1583	1583	0
335	20240930	153500	38086879	1583	1583	1583	1583	0
336	20240930	153400	38086879	1583	1583	1583	1583	0
337	20240930	153300	38086879	1583	1583	1583	1583	0
338	20240930	153200	38086879	1583	1583	1583	1583	0
339	20240930	153100	38086879	1583	1583	1583	1583	0
340	20240930	153000	38086879	1583	1583	1583	1583	825
341	20240930	152900	36780904	1574	1574	1574	1574	0
342	20240930	152800	36780904	1574	1574	1574	1574	0
343	20240930	152700	36780904	1574	1574	1574	1574	0
344	20240930	152600	36780904	1574	1574	1574	1574	0
345	20240930	152500	36780904	1574	1574	1574	1574	0
346	20240930	152400	36780904	1574	1574	1574	1574	0
347	20240930	152300	36780904	1574	1574	1574	1574	0
348	20240930	152200	36780904	1574	1574	1574	1574	0
349	20240930	152100	36780904	1574	1574	1574	1574	0
350	20240930	152000	36780904	1574	1574	1574	1574	0
351	20240930	151900	36780904	1574	1563	1574	1560	111
352	20240930	151800	36607597	1575	1575	1575	1575	0
353	20240930	151700	36607597	1575	1575	1575	1575	0
354	20240930	151600	36607597	1575	1575	1576	1575	6
355	20240930	151500	36598146	1575	1575	1575	1575	0
356	20240930	151400	36598146	1575	1575	1575	1575	17
357	20240930	151300	36571371	1577	1577	1577	1577	0
358	20240930	151200	36571371	1577	1577	1577	1577	0
359	20240930	151100	36571371	1577	1577	1577	1577	0
360	20240930	151000	36571371	1577	1577	1577	1577	0
361	20240930	150900	36571371	1577	1577	1577	1577	0
362	20240930	150800	36571371	1577	1577	1577	1577	0
363	20240930	150700	36571371	1577	1577	1577	1577	0
364	20240930	150600	36571371	1577	1577	1577	1577	0
365	20240930	150500	36571371	1577	1577	1577	1577	0
366	20240930	150400	36571371	1577	1577	1577	1577	0
367	20240930	150300	36571371	1577	1577	1577	1577	0
368	20240930	150200	36571371	1577	1577	1577	1577	0
369	20240930	150100	36571371	1577	1577	1577	1577	0
370	20240930	150000	36571371	1577	1577	1577	1577	0
371	20240930	145900	36571371	1577	1577	1577	1577	0
372	20240930	145800	36571371	1577	1577	1577	1577	0
373	20240930	145700	36571371	1577	1577	1577	1577	0
374	20240930	145600	36571371	1577	1577	1577	1577	0
375	20240930	145500	36571371	1577	1577	1577	1577	0
376	20240930	145400	36571371	1577	1573	1577	1573	71
377	20240930	145300	36459684	1561	1561	1561	1561	0
378	20240930	145200	36459684	1561	1561	1561	1561	3
379	20240930	145100	36455001	1560	1560	1560	1560	0
380	20240930	145000	36455001	1560	1563	1563	1560	10
381	20240930	144900	36439391	1578	1578	1578	1578	0
382	20240930	144800	36439391	1578	1578	1578	1578	0
383	20240930	144700	36439391	1578	1577	1578	1577	60
384	20240930	144600	36344741	1578	1573	1578	1569	2237
385	20240930	144500	32830934	1573	1573	1573	1573	460
386	20240930	144400	32107354	1577	1577	1577	1577	0
387	20240930	144300	32107354	1577	1577	1577	1577	0
388	20240930	144200	32107354	1577	1577	1577	1577	0
389	20240930	144100	32107354	1577	1577	1577	1577	0
390	20240930	144000	32107354	1577	1577	1577	1577	0
391	20240930	143900	32107354	1577	1577	1577	1577	0
392	20240930	143800	32107354	1577	1577	1577	1577	100
393	20240930	143700	31949654	1573	1573	1573	1573	3
394	20240930	143600	31944935	1577	1577	1577	1577	0
395	20240930	143500	31944935	1577	1577	1577	1577	0
396	20240930	143400	31944935	1577	1577	1577	1577	0
397	20240930	143300	31944935	1577	1577	1577	1577	0
398	20240930	143200	31944935	1577	1577	1577	1577	0
399	20240930	143100	31944935	1577	1577	1577	1577	0
400	20240930	143000	31944935	1577	1574	1577	1574	2
401	20240930	142900	31941784	1569	1569	1569	1569	0
402	20240930	142800	31941784	1569	1569	1569	1569	1484
403	20240930	142700	29613388	1569	1568	1569	1568	39
404	20240930	142600	29552235	1560	1560	1560	1560	0
405	20240930	142500	29552235	1560	1560	1560	1560	0
406	20240930	142400	29552235	1560	1560	1560	1560	0
407	20240930	142300	29552235	1560	1560	1560	1560	0
408	20240930	142200	29552235	1560	1560	1569	1560	297
409	20240930	142100	29088731	1568	1568	1568	1568	0
410	20240930	142000	29088731	1568	1568	1568	1568	4
411	20240930	141900	29082459	1560	1560	1560	1560	25
412	20240930	141800	29043459	1561	1561	1561	1561	0
413	20240930	141700	29043459	1561	1561	1561	1561	187
414	20240930	141600	28751552	1563	1569	1569	1563	200
415	20240930	141500	28438315	1575	1575	1575	1575	0
416	20240930	141400	28438315	1575	1575	1575	1575	0
417	20240930	141300	28438315	1575	1575	1575	1575	0
418	20240930	141200	28438315	1575	1575	1575	1575	1
419	20240930	141100	28436740	1569	1569	1569	1569	0
420	20240930	141000	28436740	1569	1569	1569	1569	3
421	20240930	140900	28432033	1575	1575	1575	1575	0
422	20240930	140800	28432033	1575	1575	1575	1575	0
423	20240930	140700	28432033	1575	1575	1575	1575	0
424	20240930	140600	28432033	1575	1575	1575	1575	0
425	20240930	140500	28432033	1575	1575	1575	1575	0
426	20240930	140400	28432033	1575	1575	1575	1575	0
427	20240930	140300	28432033	1575	1575	1575	1575	0
428	20240930	140200	28432033	1575	1575	1575	1575	8
429	20240930	140100	28419433	1575	1575	1575	1575	0
430	20240930	140000	28419433	1575	1575	1575	1575	0
431	20240930	135900	28419433	1575	1575	1575	1575	1
432	20240930	135800	28417858	1567	1567	1567	1567	0
433	20240930	135700	28417858	1567	1576	1576	1567	4
434	20240930	135600	28411581	1570	1570	1570	1570	100
435	20240930	135500	28254581	1576	1576	1576	1576	0
436	20240930	135400	28254581	1576	1576	1576	1576	0
437	20240930	135300	28254581	1576	1576	1576	1576	0
438	20240930	135200	28254581	1576	1576	1576	1576	0
439	20240930	135100	28254581	1576	1576	1576	1576	0
440	20240930	135000	28254581	1576	1576	1576	1576	0
441	20240930	134900	28254581	1576	1566	1576	1566	51
442	20240930	134800	28174705	1570	1570	1570	1570	5
443	20240930	134700	28166855	1570	1570	1570	1570	0
444	20240930	134600	28166855	1570	1570	1570	1570	0
445	20240930	134500	28166855	1570	1570	1570	1570	0
446	20240930	134400	28166855	1570	1570	1570	1570	0
447	20240930	134300	28166855	1570	1569	1571	1569	3438
448	20240930	134200	22767640	1571	1571	1571	1571	0
449	20240930	134100	22767640	1571	1571	1571	1571	0
450	20240930	134000	22767640	1571	1571	1571	1571	0
451	20240930	133900	22767640	1571	1571	1571	1571	0
452	20240930	133800	22767640	1571	1571	1571	1571	0
453	20240930	133700	22767640	1571	1571	1571	1571	0
454	20240930	133600	22767640	1571	1571	1571	1571	1
455	20240930	133500	22766069	1570	1570	1570	1570	0
456	20240930	133400	22766069	1570	1570	1570	1570	0
457	20240930	133300	22766069	1570	1570	1570	1570	44
458	20240930	133200	22696989	1571	1571	1571	1571	0
459	20240930	133100	22696989	1571	1571	1571	1571	0
460	20240930	133000	22696989	1571	1571	1571	1571	0
461	20240930	132900	22696989	1571	1571	1571	1571	0
462	20240930	132800	22696989	1571	1571	1571	1571	0
463	20240930	132700	22696989	1571	1571	1571	1571	0
464	20240930	132600	22696989	1571	1571	1571	1571	0
465	20240930	132500	22696989	1571	1571	1571	1571	44
466	20240930	132400	22627865	1572	1572	1572	1572	0
467	20240930	132300	22627865	1572	1572	1572	1572	0
468	20240930	132200	22627865	1572	1573	1573	1572	48
469	20240930	132100	22552405	1574	1575	1575	1574	8
470	20240930	132000	22539809	1578	1578	1578	1578	0
471	20240930	131900	22539809	1578	1578	1578	1578	0
472	20240930	131800	22539809	1578	1578	1578	1578	0
473	20240930	131700	22539809	1578	1576	1578	1576	15
474	20240930	131600	22516159	1576	1576	1576	1576	0
475	20240930	131500	22516159	1576	1576	1576	1576	0
476	20240930	131400	22516159	1576	1576	1576	1576	0
477	20240930	131300	22516159	1576	1576	1576	1576	0
478	20240930	131200	22516159	1576	1576	1576	1576	0
479	20240930	131100	22516159	1576	1576	1576	1576	0
480	20240930	131000	22516159	1576	1576	1576	1576	0
481	20240930	130900	22516159	1576	1576	1576	1576	4
482	20240930	130800	22509855	1577	1577	1577	1577	200
483	20240930	130700	22194455	1577	1577	1577	1577	0
484	20240930	130600	22194455	1577	1577	1577	1577	0
485	20240930	130500	22194455	1577	1577	1577	1577	0
486	20240930	130400	22194455	1577	1577	1577	1577	0
487	20240930	130300	22194455	1577	1577	1577	1577	1
488	20240930	130200	22192878	1575	1575	1575	1575	0
489	20240930	130100	22192878	1575	1575	1575	1575	0
490	20240930	130000	22192878	1575	1575	1575	1575	0
491	20240930	125900	22192878	1575	1575	1575	1575	0
492	20240930	125800	22192878	1575	1575	1575	1575	64
493	20240930	125700	22092078	1577	1577	1577	1577	100
494	20240930	125600	21934378	1569	1569	1569	1569	0
495	20240930	125500	21934378	1569	1577	1577	1569	6
496	20240930	125400	21924940	1577	1577	1577	1577	0
497	20240930	125300	21924940	1577	1577	1577	1577	0
498	20240930	125200	21924940	1577	1577	1577	1577	0
499	20240930	125100	21924940	1577	1577	1577	1577	0
500	20240930	125000	21924940	1577	1577	1577	1577	0
501	20240930	124900	21924940	1577	1577	1577	1577	0
502	20240930	124800	21924940	1577	1577	1577	1577	0
503	20240930	124700	21924940	1577	1577	1577	1577	1
504	20240930	124600	21923363	1569	1569	1569	1569	0
505	20240930	124500	21923363	1569	1569	1569	1569	0
506	20240930	124400	21923363	1569	1569	1569	1569	3
507	20240930	124300	21918656	1577	1577	1577	1577	0
508	20240930	124200	21918656	1577	1577	1577	1577	0
509	20240930	124100	21918656	1577	1577	1577	1577	0
510	20240930	124000	21918656	1577	1577	1577	1577	0
511	20240930	123900	21918656	1577	1577	1577	1577	2
512	20240930	123800	21915502	1577	1577	1577	1577	0
513	20240930	123700	21915502	1577	1577	1577	1577	0
514	20240930	123600	21915502	1577	1577	1577	1577	0
515	20240930	123500	21915502	1577	1577	1577	1577	0
516	20240930	123400	21915502	1577	1577	1577	1577	0
517	20240930	123300	21915502	1577	1577	1577	1577	0
518	20240930	123200	21915502	1577	1577	1577	1577	0
519	20240930	123100	21915502	1577	1577	1577	1577	0
520	20240930	123000	21915502	1577	1577	1577	1577	0
521	20240930	122900	21915502	1577	1577	1577	1577	0
522	20240930	122800	21915502	1577	1577	1577	1577	1
523	20240930	122700	21913925	1569	1569	1569	1569	3
524	20240930	122600	21909218	1577	1577	1577	1577	0
525	20240930	122500	21909218	1577	1577	1577	1577	0
526	20240930	122400	21909218	1577	1577	1577	1577	11
527	20240930	122300	21891871	1577	1577	1577	1577	0
528	20240930	122200	21891871	1577	1577	1577	1577	0
529	20240930	122100	21891871	1577	1577	1577	1577	0
530	20240930	122000	21891871	1577	1577	1577	1577	0
531	20240930	121900	21891871	1577	1577	1577	1577	0
532	20240930	121800	21891871	1577	1577	1577	1577	0
533	20240930	121700	21891871	1577	1577	1577	1577	0
534	20240930	121600	21891871	1577	1577	1577	1577	0
535	20240930	121500	21891871	1577	1577	1577	1577	0
536	20240930	121400	21891871	1577	1577	1577	1577	0
537	20240930	121300	21891871	1577	1577	1577	1577	0
538	20240930	121200	21891871	1577	1577	1577	1577	0
539	20240930	121100	21891871	1577	1577	1577	1577	0
540	20240930	121000	21891871	1577	1577	1577	1577	0
541	20240930	120900	21891871	1577	1577	1577	1577	0
542	20240930	120800	21891871	1577	1577	1577	1577	1
543	20240930	120700	21890294	1577	1577	1577	1577	0
544	20240930	120600	21890294	1577	1577	1577	1577	0
545	20240930	120500	21890294	1577	1577	1577	1577	0
546	20240930	120400	21890294	1577	1577	1577	1577	0
547	20240930	120300	21890294	1577	1577	1577	1577	0
548	20240930	120200	21890294	1577	1577	1577	1577	0
549	20240930	120100	21890294	1577	1577	1577	1577	0
550	20240930	120000	21890294	1577	1577	1577	1577	10
551	20240930	115900	21874524	1577	1577	1577	1577	0
552	20240930	115800	21874524	1577	1577	1577	1577	2
553	20240930	115700	21871370	1577	1577	1577	1577	0
554	20240930	115600	21871370	1577	1577	1577	1577	0
555	20240930	115500	21871370	1577	1577	1577	1577	66
556	20240930	115400	21767288	1575	1575	1575	1575	10
557	20240930	115300	21751538	1573	1572	1573	1571	272
558	20240930	115200	21324012	1571	1571	1571	1571	0
559	20240930	115100	21324012	1571	1571	1571	1571	0
560	20240930	115000	21324012	1571	1571	1571	1571	0
561	20240930	114900	21324012	1571	1571	1571	1571	0
562	20240930	114800	21324012	1571	1571	1571	1571	0
563	20240930	114700	21324012	1571	1571	1571	1571	0
564	20240930	114600	21324012	1571	1571	1571	1571	0
565	20240930	114500	21324012	1571	1571	1571	1571	1
566	20240930	114400	21322441	1571	1572	1572	1571	53
567	20240930	114300	21239175	1580	1580	1580	1580	0
568	20240930	114200	21239175	1580	1580	1580	1580	0
569	20240930	114100	21239175	1580	1580	1580	1580	0
570	20240930	114000	21239175	1580	1580	1580	1580	0
571	20240930	113900	21239175	1580	1580	1580	1580	0
572	20240930	113800	21239175	1580	1580	1580	1580	0
573	20240930	113700	21239175	1580	1580	1580	1580	0
574	20240930	113600	21239175	1580	1580	1580	1580	0
575	20240930	113500	21239175	1580	1580	1580	1580	0
576	20240930	113400	21239175	1580	1580	1580	1580	0
577	20240930	113300	21239175	1580	1580	1580	1580	0
578	20240930	113200	21239175	1580	1580	1580	1580	0
579	20240930	113100	21239175	1580	1580	1580	1580	0
580	20240930	113000	21239175	1580	1580	1580	1580	0
581	20240930	112900	21239175	1580	1580	1580	1580	0
582	20240930	112800	21239175	1580	1580	1580	1580	0
583	20240930	112700	21239175	1580	1580	1580	1580	0
584	20240930	112600	21239175	1580	1580	1580	1580	0
585	20240930	112500	21239175	1580	1580	1580	1580	0
586	20240930	112400	21239175	1580	1580	1580	1580	0
587	20240930	112300	21239175	1580	1580	1580	1580	0
588	20240930	112200	21239175	1580	1580	1580	1580	0
589	20240930	112100	21239175	1580	1580	1580	1580	0
590	20240930	112000	21239175	1580	1580	1580	1580	0
591	20240930	111900	21239175	1580	1580	1580	1580	0
592	20240930	111800	21239175	1580	1580	1580	1580	0
593	20240930	111700	21239175	1580	1580	1580	1580	0
594	20240930	111600	21239175	1580	1580	1580	1580	0
595	20240930	111500	21239175	1580	1580	1580	1580	0
596	20240930	111400	21239175	1580	1580	1580	1580	0
597	20240930	111300	21239175	1580	1580	1580	1580	0
598	20240930	111200	21239175	1580	1580	1580	1580	0
599	20240930	111100	21239175	1580	1580	1580	1580	0
600	20240930	111000	21239175	1580	1580	1580	1572	657
601	20240930	110900	20205319	1574	1574	1574	1574	0
602	20240930	110800	20205319	1574	1574	1574	1574	0
603	20240930	110700	20205319	1574	1574	1574	1574	0
604	20240930	110600	20205319	1574	1580	1580	1574	1599
605	20240930	110500	17683536	1588	1588	1588	1588	0
606	20240930	110400	17683536	1588	1588	1588	1588	0
607	20240930	110300	17683536	1588	1588	1588	1588	0
608	20240930	110200	17683536	1588	1588	1588	1588	0
609	20240930	110100	17683536	1588	1588	1588	1588	0
610	20240930	110000	17683536	1588	1588	1588	1588	0
611	20240930	105900	17683536	1588	1588	1588	1588	0
612	20240930	105800	17683536	1588	1588	1588	1588	0
613	20240930	105700	17683536	1588	1588	1588	1588	0
614	20240930	105600	17683536	1588	1588	1588	1588	1
615	20240930	105500	17681948	1579	1580	1580	1579	143
616	20240930	105400	17456148	1590	1590	1590	1590	0
617	20240930	105300	17456148	1590	1590	1590	1590	0
618	20240930	105200	17456148	1590	1590	1590	1590	0
619	20240930	105100	17456148	1590	1590	1590	1590	0
620	20240930	105000	17456148	1590	1590	1590	1590	0
621	20240930	104900	17456148	1590	1590	1590	1590	0
622	20240930	104800	17456148	1590	1590	1590	1590	0
623	20240930	104700	17456148	1590	1590	1590	1590	0
624	20240930	104600	17456148	1590	1590	1590	1590	0
625	20240930	104500	17456148	1590	1590	1590	1590	0
626	20240930	104400	17456148	1590	1590	1590	1590	0
627	20240930	104300	17456148	1590	1590	1590	1590	0
628	20240930	104200	17456148	1590	1590	1590	1590	0
629	20240930	104100	17456148	1590	1590	1590	1590	0
630	20240930	104000	17456148	1590	1590	1590	1590	0
631	20240930	103900	17456148	1590	1590	1590	1590	0
632	20240930	103800	17456148	1590	1590	1590	1590	0
633	20240930	103700	17456148	1590	1590	1590	1590	0
634	20240930	103600	17456148	1590	1590	1590	1590	0
635	20240930	103500	17456148	1590	1590	1590	1590	0
636	20240930	103400	17456148	1590	1590	1590	1590	0
637	20240930	103300	17456148	1590	1590	1590	1590	0
638	20240930	103200	17456148	1590	1590	1590	1590	0
639	20240930	103100	17456148	1590	1590	1590	1590	0
640	20240930	103000	17456148	1590	1590	1590	1590	0
641	20240930	102900	17456148	1590	1590	1590	1590	0
642	20240930	102800	17456148	1590	1590	1590	1590	0
643	20240930	102700	17456148	1590	1590	1590	1590	0
644	20240930	102600	17456148	1590	1590	1590	1590	0
645	20240930	102500	17456148	1590	1590	1590	1590	0
646	20240930	102400	17456148	1590	1590	1590	1590	0
647	20240930	102300	17456148	1590	1590	1590	1590	0
648	20240930	102200	17456148	1590	1590	1590	1590	0
649	20240930	102100	17456148	1590	1590	1590	1590	0
650	20240930	102000	17456148	1590	1590	1590	1590	0
651	20240930	101900	17456148	1590	1590	1590	1590	1
652	20240930	101800	17454558	1580	1582	1582	1580	122
653	20240930	101700	17261655	1582	1582	1582	1582	40
654	20240930	101600	17198375	1595	1595	1595	1595	0
655	20240930	101500	17198375	1595	1595	1595	1595	0
656	20240930	101400	17198375	1595	1595	1595	1595	0
657	20240930	101300	17198375	1595	1595	1595	1595	0
658	20240930	101200	17198375	1595	1595	1595	1595	0
659	20240930	101100	17198375	1595	1595	1595	1595	0
660	20240930	101000	17198375	1595	1595	1595	1595	0
661	20240930	100900	17198375	1595	1595	1595	1595	0
662	20240930	100800	17198375	1595	1595	1595	1595	0
663	20240930	100700	17198375	1595	1595	1595	1595	0
664	20240930	100600	17198375	1595	1595	1595	1595	0
665	20240930	100500	17198375	1595	1595	1595	1595	1
666	20240930	100400	17196780	1595	1595	1595	1595	1
667	20240930	100300	17195185	1586	1586	1586	1586	0
668	20240930	100200	17195185	1586	1595	1595	1586	21
669	20240930	100100	17161870	1583	1595	1595	1583	16
670	20240930	100000	17136362	1595	1593	1595	1593	163
671	20240930	095900	16876683	1593	1593	1593	1593	0
672	20240930	095800	16876683	1593	1593	1593	1593	0
673	20240930	095700	16876683	1593	1593	1593	1593	0
674	20240930	095600	16876683	1593	1593	1593	1593	7
675	20240930	095500	16865532	1593	1593	1593	1593	0
676	20240930	095400	16865532	1593	1593	1593	1593	0
677	20240930	095300	16865532	1593	1593	1593	1593	200
678	20240930	095200	16546932	1596	1596	1596	1596	0
679	20240930	095100	16546932	1596	1596	1596	1596	0
680	20240930	095000	16546932	1596	1596	1596	1596	0
681	20240930	094900	16546932	1596	1596	1596	1596	0
682	20240930	094800	16546932	1596	1596	1596	1596	0
683	20240930	094700	16546932	1596	1596	1596	1596	5
684	20240930	094600	16538952	1598	1590	1598	1590	6
685	20240930	094500	16529397	1584	1582	1584	1578	2089
686	20240930	094400	13232571	1582	1578	1582	1578	120
687	20240930	094300	13042743	1578	1581	1581	1578	206
688	20240930	094200	12717238	1582	1582	1582	1582	0
689	20240930	094100	12717238	1582	1582	1582	1582	83
690	20240930	094000	12585932	1584	1584	1584	1584	0
691	20240930	093900	12585932	1584	1587	1587	1584	138
692	20240930	093800	12367337	1590	1590	1590	1590	3
693	20240930	093700	12362567	1590	1590	1590	1590	0
694	20240930	093600	12362567	1590	1598	1598	1590	439
695	20240930	093500	11664509	1599	1599	1599	1599	0
696	20240930	093400	11664509	1599	1599	1599	1599	0
697	20240930	093300	11664509	1599	1599	1599	1599	0
698	20240930	093200	11664509	1599	1599	1599	1599	0
699	20240930	093100	11664509	1599	1599	1599	1599	87
700	20240930	093000	11525396	1590	1590	1590	1590	0
701	20240930	092900	11525396	1590	1590	1590	1590	0
702	20240930	092800	11525396	1590	1590	1590	1590	0
703	20240930	092700	11525396	1590	1590	1590	1590	0
704	20240930	092600	11525396	1590	1590	1590	1590	0
705	20240930	092500	11525396	1590	1590	1590	1590	0
706	20240930	092400	11525396	1590	1590	1590	1590	1
707	20240930	092300	11523806	1598	1598	1598	1598	0
708	20240930	092200	11523806	1598	1598	1598	1598	0
709	20240930	092100	11523806	1598	1598	1598	1598	0
710	20240930	092000	11523806	1598	1598	1598	1598	0
711	20240930	091900	11523806	1598	1598	1598	1598	6
712	20240930	091800	11514218	1598	1598	1598	1598	300
713	20240930	091700	11034818	1598	1598	1598	1598	650
714	20240930	091600	9996118	1598	1598	1598	1598	0
715	20240930	091500	9996118	1598	1598	1598	1598	44
716	20240930	091400	9925806	1603	1603	1603	1603	0
717	20240930	091300	9925806	1603	1603	1603	1603	0
718	20240930	091200	9925806	1603	1603	1603	1603	0
719	20240930	091100	9925806	1603	1603	1603	1603	53
720	20240930	091000	9840847	1595	1592	1603	1592	432
721	20240930	090900	9151500	1592	1595	1595	1592	269
722	20240930	090800	8723222	1592	1592	1592	1592	1
723	20240930	090700	8721630	1592	1611	1611	1592	1168
724	20240930	090600	6847312	1620	1620	1620	1620	2
725	20240930	090500	6844072	1626	1626	1626	1626	0
726	20240930	090400	6844072	1626	1628	1630	1605	1377
727	20240930	090300	4604093	1629	1592	1650	1592	1223
728	20240930	090200	2634810	1590	1586	1590	1586	525
729	20240930	090100	1801757	1585	1580	1585	1580	1051
730	20240930	090000	140620	1580	1580	1580	1580	89