KissMeData/013700/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185900	36561583	1329	1329	1329	1329	1427
3	20240930	185800	36561583	1329	1329	1329	1329	0
4	20240930	185700	36561583	1329	1329	1329	1329	0
5	20240930	185600	36561583	1329	1329	1329	1329	0
6	20240930	185500	36561583	1329	1329	1329	1329	0
7	20240930	185400	36561583	1329	1329	1329	1329	0
8	20240930	185300	36561583	1329	1329	1329	1329	0
9	20240930	185200	36561583	1329	1329	1329	1329	0
10	20240930	185100	36561583	1329	1329	1329	1329	0
11	20240930	185000	36561583	1329	1329	1329	1329	0
12	20240930	184900	36561583	1329	1329	1329	1329	0
13	20240930	184800	36561583	1329	1329	1329	1329	0
14	20240930	184700	36561583	1329	1329	1329	1329	0
15	20240930	184600	36561583	1329	1329	1329	1329	0
16	20240930	184500	36561583	1329	1329	1329	1329	0
17	20240930	184400	36561583	1329	1329	1329	1329	0
18	20240930	184300	36561583	1329	1329	1329	1329	0
19	20240930	184200	36561583	1329	1329	1329	1329	0
20	20240930	184100	36561583	1329	1329	1329	1329	0
21	20240930	184000	36561583	1329	1329	1329	1329	0
22	20240930	183900	36561583	1329	1329	1329	1329	0
23	20240930	183800	36561583	1329	1329	1329	1329	0
24	20240930	183700	36561583	1329	1329	1329	1329	0
25	20240930	183600	36561583	1329	1329	1329	1329	0
26	20240930	183500	36561583	1329	1329	1329	1329	0
27	20240930	183400	36561583	1329	1329	1329	1329	0
28	20240930	183300	36561583	1329	1329	1329	1329	0
29	20240930	183200	36561583	1329	1329	1329	1329	0
30	20240930	183100	36561583	1329	1329	1329	1329	0
31	20240930	183000	36561583	1329	1329	1329	1329	0
32	20240930	182900	36561583	1329	1329	1329	1329	1427
33	20240930	182800	36561583	1329	1329	1329	1329	0
34	20240930	182700	36561583	1329	1329	1329	1329	0
35	20240930	182600	36561583	1329	1329	1329	1329	0
36	20240930	182500	36561583	1329	1329	1329	1329	0
37	20240930	182400	36561583	1329	1329	1329	1329	0
38	20240930	182300	36561583	1329	1329	1329	1329	0
39	20240930	182200	36561583	1329	1329	1329	1329	0
40	20240930	182100	36561583	1329	1329	1329	1329	0
41	20240930	182000	36561583	1329	1329	1329	1329	0
42	20240930	181900	36561583	1329	1329	1329	1329	0
43	20240930	181800	36561583	1329	1329	1329	1329	0
44	20240930	181700	36561583	1329	1329	1329	1329	0
45	20240930	181600	36561583	1329	1329	1329	1329	0
46	20240930	181500	36561583	1329	1329	1329	1329	0
47	20240930	181400	36561583	1329	1329	1329	1329	0
48	20240930	181300	36561583	1329	1329	1329	1329	0
49	20240930	181200	36561583	1329	1329	1329	1329	0
50	20240930	181100	36561583	1329	1329	1329	1329	0
51	20240930	181000	36561583	1329	1329	1329	1329	0
52	20240930	180900	36561583	1329	1329	1329	1329	0
53	20240930	180800	36561583	1329	1329	1329	1329	0
54	20240930	180700	36561583	1329	1329	1329	1329	0
55	20240930	180600	36561583	1329	1329	1329	1329	0
56	20240930	180500	36561583	1329	1329	1329	1329	0
57	20240930	180400	36561583	1329	1329	1329	1329	0
58	20240930	180300	36561583	1329	1329	1329	1329	0
59	20240930	180200	36561583	1329	1329	1329	1329	0
60	20240930	180100	36561583	1329	1329	1329	1329	0
61	20240930	180000	36561583	1329	1329	1329	1329	0
62	20240930	175900	36561583	1329	1329	1329	1329	1427
63	20240930	175800	36561583	1329	1329	1329	1329	0
64	20240930	175700	36561583	1329	1329	1329	1329	0
65	20240930	175600	36561583	1329	1329	1329	1329	0
66	20240930	175500	36561583	1329	1329	1329	1329	0
67	20240930	175400	36561583	1329	1329	1329	1329	0
68	20240930	175300	36561583	1329	1329	1329	1329	0
69	20240930	175200	36561583	1329	1329	1329	1329	0
70	20240930	175100	36561583	1329	1329	1329	1329	0
71	20240930	175000	36561583	1329	1329	1329	1329	0
72	20240930	174900	36561583	1329	1329	1329	1329	0
73	20240930	174800	36561583	1329	1329	1329	1329	0
74	20240930	174700	36561583	1329	1329	1329	1329	0
75	20240930	174600	36561583	1329	1329	1329	1329	0
76	20240930	174500	36561583	1329	1329	1329	1329	0
77	20240930	174400	36561583	1329	1329	1329	1329	0
78	20240930	174300	36561583	1329	1329	1329	1329	0
79	20240930	174200	36561583	1329	1329	1329	1329	0
80	20240930	174100	36561583	1329	1329	1329	1329	0
81	20240930	174000	36561583	1329	1329	1329	1329	0
82	20240930	173900	36561583	1329	1329	1329	1329	0
83	20240930	173800	36561583	1329	1329	1329	1329	0
84	20240930	173700	36561583	1329	1329	1329	1329	0
85	20240930	173600	36561583	1329	1329	1329	1329	0
86	20240930	173500	36561583	1329	1329	1329	1329	0
87	20240930	173400	36561583	1329	1329	1329	1329	0
88	20240930	173300	36561583	1329	1329	1329	1329	0
89	20240930	173200	36561583	1329	1329	1329	1329	0
90	20240930	173100	36561583	1329	1329	1329	1329	0
91	20240930	173000	36561583	1329	1329	1329	1329	0
92	20240930	172900	36561583	1329	1329	1329	1329	1427
93	20240930	172800	36561583	1329	1329	1329	1329	0
94	20240930	172700	36561583	1329	1329	1329	1329	0
95	20240930	172600	36561583	1329	1329	1329	1329	0
96	20240930	172500	36561583	1329	1329	1329	1329	0
97	20240930	172400	36561583	1329	1329	1329	1329	0
98	20240930	172300	36561583	1329	1329	1329	1329	0
99	20240930	172200	36561583	1329	1329	1329	1329	0
100	20240930	172100	36561583	1329	1329	1329	1329	0
101	20240930	172000	36561583	1329	1329	1329	1329	0
102	20240930	171900	36561583	1329	1329	1329	1329	0
103	20240930	171800	36561583	1329	1329	1329	1329	0
104	20240930	171700	36561583	1329	1329	1329	1329	0
105	20240930	171600	36561583	1329	1329	1329	1329	0
106	20240930	171500	36561583	1329	1329	1329	1329	0
107	20240930	171400	36561583	1329	1329	1329	1329	0
108	20240930	171300	36561583	1329	1329	1329	1329	0
109	20240930	171200	36561583	1329	1329	1329	1329	0
110	20240930	171100	36561583	1329	1329	1329	1329	0
111	20240930	171000	36561583	1329	1329	1329	1329	0
112	20240930	170900	36561583	1329	1329	1329	1329	0
113	20240930	170800	36561583	1329	1329	1329	1329	0
114	20240930	170700	36561583	1329	1329	1329	1329	0
115	20240930	170600	36561583	1329	1329	1329	1329	0
116	20240930	170500	36561583	1329	1329	1329	1329	0
117	20240930	170400	36561583	1329	1329	1329	1329	0
118	20240930	170300	36561583	1329	1329	1329	1329	0
119	20240930	170200	36561583	1329	1329	1329	1329	0
120	20240930	170100	36561583	1329	1329	1329	1329	0
121	20240930	170000	36561583	1329	1329	1329	1329	0
122	20240930	165900	36561583	1329	1329	1329	1329	1427
123	20240930	165800	36561583	1329	1329	1329	1329	0
124	20240930	165700	36561583	1329	1329	1329	1329	0
125	20240930	165600	36561583	1329	1329	1329	1329	0
126	20240930	165500	36561583	1329	1329	1329	1329	0
127	20240930	165400	36561583	1329	1329	1329	1329	0
128	20240930	165300	36561583	1329	1329	1329	1329	0
129	20240930	165200	36561583	1329	1329	1329	1329	0
130	20240930	165100	36561583	1329	1329	1329	1329	0
131	20240930	165000	36561583	1329	1329	1329	1329	0
132	20240930	164900	36561583	1329	1329	1329	1329	0
133	20240930	164800	36561583	1329	1329	1329	1329	0
134	20240930	164700	36561583	1329	1329	1329	1329	0
135	20240930	164600	36561583	1329	1329	1329	1329	0
136	20240930	164500	36561583	1329	1329	1329	1329	0
137	20240930	164400	36561583	1329	1329	1329	1329	0
138	20240930	164300	36561583	1329	1329	1329	1329	0
139	20240930	164200	36561583	1329	1329	1329	1329	0
140	20240930	164100	36561583	1329	1329	1329	1329	0
141	20240930	164000	36561583	1329	1329	1329	1329	0
142	20240930	163900	36561583	1329	1329	1329	1329	0
143	20240930	163800	36561583	1329	1329	1329	1329	0
144	20240930	163700	36561583	1329	1329	1329	1329	0
145	20240930	163600	36561583	1329	1329	1329	1329	0
146	20240930	163500	36561583	1329	1329	1329	1329	0
147	20240930	163400	36561583	1329	1329	1329	1329	0
148	20240930	163300	36561583	1329	1329	1329	1329	0
149	20240930	163200	36561583	1329	1329	1329	1329	0
150	20240930	163100	36561583	1329	1329	1329	1329	0
151	20240930	163000	36561583	1329	1329	1329	1329	0
152	20240930	162900	36561583	1329	1329	1329	1329	1427
153	20240930	162800	36561583	1329	1329	1329	1329	0
154	20240930	162700	36561583	1329	1329	1329	1329	0
155	20240930	162600	36561583	1329	1329	1329	1329	0
156	20240930	162500	36561583	1329	1329	1329	1329	0
157	20240930	162400	36561583	1329	1329	1329	1329	0
158	20240930	162300	36561583	1329	1329	1329	1329	0
159	20240930	162200	36561583	1329	1329	1329	1329	0
160	20240930	162100	36561583	1329	1329	1329	1329	0
161	20240930	162000	36561583	1329	1329	1329	1329	0
162	20240930	161900	36561583	1329	1329	1329	1329	0
163	20240930	161800	36561583	1329	1329	1329	1329	0
164	20240930	161700	36561583	1329	1329	1329	1329	0
165	20240930	161600	36561583	1329	1329	1329	1329	0
166	20240930	161500	36561583	1329	1329	1329	1329	0
167	20240930	161400	36561583	1329	1329	1329	1329	0
168	20240930	161300	36561583	1329	1329	1329	1329	0
169	20240930	161200	36561583	1329	1329	1329	1329	0
170	20240930	161100	36561583	1329	1329	1329	1329	0
171	20240930	161000	36561583	1329	1329	1329	1329	0
172	20240930	160900	36561583	1329	1329	1329	1329	0
173	20240930	160800	36561583	1329	1329	1329	1329	0
174	20240930	160700	36561583	1329	1329	1329	1329	0
175	20240930	160600	36561583	1329	1329	1329	1329	0
176	20240930	160500	36561583	1329	1329	1329	1329	0
177	20240930	160400	36561583	1329	1329	1329	1329	0
178	20240930	160300	36561583	1329	1329	1329	1329	0
179	20240930	160200	36561583	1329	1329	1329	1329	0
180	20240930	160100	36561583	1329	1329	1329	1329	0
181	20240930	160000	36561583	1329	1329	1329	1329	0
182	20240930	155900	36561583	1329	1329	1329	1329	1427
183	20240930	155800	36561583	1329	1329	1329	1329	0
184	20240930	155700	36561583	1329	1329	1329	1329	0
185	20240930	155600	36561583	1329	1329	1329	1329	0
186	20240930	155500	36561583	1329	1329	1329	1329	0
187	20240930	155400	36561583	1329	1329	1329	1329	0
188	20240930	155300	36561583	1329	1329	1329	1329	0
189	20240930	155200	36561583	1329	1329	1329	1329	0
190	20240930	155100	36561583	1329	1329	1329	1329	0
191	20240930	155000	36561583	1329	1329	1329	1329	0
192	20240930	154900	36561583	1329	1329	1329	1329	0
193	20240930	154800	36561583	1329	1329	1329	1329	0
194	20240930	154700	36561583	1329	1329	1329	1329	0
195	20240930	154600	36561583	1329	1329	1329	1329	0
196	20240930	154500	36561583	1329	1329	1329	1329	0
197	20240930	154400	36561583	1329	1329	1329	1329	0
198	20240930	154300	36561583	1329	1329	1329	1329	0
199	20240930	154200	36561583	1329	1329	1329	1329	0
200	20240930	154100	36561583	1329	1329	1329	1329	0
201	20240930	154000	36561583	1329	1329	1329	1329	0
202	20240930	153900	36561583	1329	1329	1329	1329	0
203	20240930	153800	36561583	1329	1329	1329	1329	0
204	20240930	153700	36561583	1329	1329	1329	1329	0
205	20240930	153600	36561583	1329	1329	1329	1329	0
206	20240930	153500	36561583	1329	1329	1329	1329	0
207	20240930	153400	36561583	1329	1329	1329	1329	0
208	20240930	153300	36561583	1329	1329	1329	1329	0
209	20240930	153200	36561583	1329	1329	1329	1329	0
210	20240930	153100	36561583	1329	1329	1329	1329	0
211	20240930	153000	36561583	1329	1329	1329	1329	1427
212	20240930	152900	34665100	1333	1333	1333	1333	0
213	20240930	152800	34665100	1333	1333	1333	1333	0
214	20240930	152700	34665100	1333	1333	1333	1333	0
215	20240930	152600	34665100	1333	1333	1333	1333	0
216	20240930	152500	34665100	1333	1333	1333	1333	0
217	20240930	152400	34665100	1333	1333	1333	1333	0
218	20240930	152300	34665100	1333	1333	1333	1333	0
219	20240930	152200	34665100	1333	1333	1333	1333	0
220	20240930	152100	34665100	1333	1333	1333	1333	0
221	20240930	152000	34665100	1333	1333	1333	1333	0
222	20240930	151900	34665100	1333	1333	1333	1333	0
223	20240930	151800	34665100	1333	1333	1333	1333	0
224	20240930	151700	34665100	1333	1333	1333	1333	0
225	20240930	151600	34665100	1333	1333	1333	1333	0
226	20240930	151500	34665100	1333	1333	1333	1333	0
227	20240930	151400	34665100	1333	1333	1333	1333	0
228	20240930	151300	34665100	1333	1333	1333	1333	0
229	20240930	151200	34665100	1333	1333	1333	1333	0
230	20240930	151100	34665100	1333	1333	1333	1333	0
231	20240930	151000	34665100	1333	1333	1333	1333	0
232	20240930	150900	34665100	1333	1333	1333	1333	0
233	20240930	150800	34665100	1333	1333	1333	1333	0
234	20240930	150700	34665100	1333	1333	1333	1333	0
235	20240930	150600	34665100	1333	1333	1333	1333	0
236	20240930	150500	34665100	1333	1333	1333	1333	0
237	20240930	150400	34665100	1333	1333	1333	1333	500
238	20240930	150300	33998600	1333	1333	1333	1333	1
239	20240930	150200	33997267	1324	1325	1325	1324	540
240	20240930	150100	33282262	1334	1334	1334	1334	0
241	20240930	150000	33282262	1334	1334	1334	1334	0
242	20240930	145900	33282262	1334	1334	1334	1334	0
243	20240930	145800	33282262	1334	1334	1334	1334	0
244	20240930	145700	33282262	1334	1334	1334	1334	0
245	20240930	145600	33282262	1334	1334	1334	1334	0
246	20240930	145500	33282262	1334	1334	1334	1334	0
247	20240930	145400	33282262	1334	1334	1334	1334	0
248	20240930	145300	33282262	1334	1334	1334	1334	0
249	20240930	145200	33282262	1334	1334	1334	1334	1
250	20240930	145100	33280928	1333	1333	1333	1333	30
251	20240930	145000	33240938	1334	1334	1334	1334	0
252	20240930	144900	33240938	1334	1334	1334	1334	0
253	20240930	144800	33240938	1334	1334	1334	1334	0
254	20240930	144700	33240938	1334	1334	1334	1334	1
255	20240930	144600	33239604	1324	1324	1324	1324	0
256	20240930	144500	33239604	1324	1324	1324	1324	0
257	20240930	144400	33239604	1324	1324	1324	1324	3
258	20240930	144300	33235632	1334	1334	1334	1334	0
259	20240930	144200	33235632	1334	1334	1334	1334	0
260	20240930	144100	33235632	1334	1334	1334	1334	0
261	20240930	144000	33235632	1334	1334	1334	1334	0
262	20240930	143900	33235632	1334	1334	1334	1334	2
263	20240930	143800	33232964	1324	1330	1330	1324	168
264	20240930	143700	33009536	1330	1330	1330	1330	1
265	20240930	143600	33008206	1334	1334	1334	1334	0
266	20240930	143500	33008206	1334	1334	1334	1334	0
267	20240930	143400	33008206	1334	1334	1334	1334	0
268	20240930	143300	33008206	1334	1334	1334	1334	0
269	20240930	143200	33008206	1334	1333	1334	1333	254
270	20240930	143100	32669568	1333	1333	1333	1333	1
271	20240930	143000	32668235	1330	1330	1330	1330	0
272	20240930	142900	32668235	1330	1324	1330	1324	1641
273	20240930	142800	30485725	1330	1330	1330	1330	0
274	20240930	142700	30485725	1330	1330	1330	1330	0
275	20240930	142600	30485725	1330	1330	1330	1330	14
276	20240930	142500	30467105	1330	1330	1330	1330	0
277	20240930	142400	30467105	1330	1330	1330	1330	0
278	20240930	142300	30467105	1330	1330	1330	1330	0
279	20240930	142200	30467105	1330	1330	1330	1330	2
280	20240930	142100	30464445	1323	1323	1323	1323	0
281	20240930	142000	30464445	1323	1323	1323	1323	0
282	20240930	141900	30464445	1323	1323	1323	1323	0
283	20240930	141800	30464445	1323	1323	1323	1323	0
284	20240930	141700	30464445	1323	1323	1323	1323	0
285	20240930	141600	30464445	1323	1323	1323	1323	0
286	20240930	141500	30464445	1323	1323	1323	1323	0
287	20240930	141400	30464445	1323	1323	1323	1323	0
288	20240930	141300	30464445	1323	1329	1329	1323	4
289	20240930	141200	30459147	1330	1330	1330	1330	0
290	20240930	141100	30459147	1330	1330	1330	1330	0
291	20240930	141000	30459147	1330	1330	1330	1330	0
292	20240930	140900	30459147	1330	1330	1330	1330	0
293	20240930	140800	30459147	1330	1330	1330	1330	0
294	20240930	140700	30459147	1330	1330	1330	1330	0
295	20240930	140600	30459147	1330	1330	1330	1330	0
296	20240930	140500	30459147	1330	1330	1330	1330	2
297	20240930	140400	30456487	1323	1323	1323	1323	0
298	20240930	140300	30456487	1323	1323	1323	1323	0
299	20240930	140200	30456487	1323	1323	1323	1323	0
300	20240930	140100	30456487	1323	1323	1323	1323	3
301	20240930	140000	30452518	1324	1324	1324	1324	0
302	20240930	135900	30452518	1324	1324	1324	1324	30
303	20240930	135800	30412798	1324	1324	1324	1324	0
304	20240930	135700	30412798	1324	1324	1324	1324	0
305	20240930	135600	30412798	1324	1324	1324	1324	0
306	20240930	135500	30412798	1324	1324	1324	1324	0
307	20240930	135400	30412798	1324	1324	1324	1324	0
308	20240930	135300	30412798	1324	1324	1324	1324	0
309	20240930	135200	30412798	1324	1324	1324	1324	0
310	20240930	135100	30412798	1324	1324	1324	1324	0
311	20240930	135000	30412798	1324	1324	1324	1324	0
312	20240930	134900	30412798	1324	1324	1324	1324	0
313	20240930	134800	30412798	1324	1324	1324	1324	0
314	20240930	134700	30412798	1324	1325	1325	1324	3
315	20240930	134600	30408825	1324	1324	1324	1324	0
316	20240930	134500	30408825	1324	1324	1324	1324	0
317	20240930	134400	30408825	1324	1324	1324	1324	0
318	20240930	134300	30408825	1324	1324	1324	1324	0
319	20240930	134200	30408825	1324	1324	1324	1324	0
320	20240930	134100	30408825	1324	1324	1324	1324	0
321	20240930	134000	30408825	1324	1324	1324	1324	0
322	20240930	133900	30408825	1324	1324	1324	1324	0
323	20240930	133800	30408825	1324	1324	1324	1324	0
324	20240930	133700	30408825	1324	1324	1324	1324	0
325	20240930	133600	30408825	1324	1324	1324	1324	25
326	20240930	133500	30375725	1331	1331	1331	1331	0
327	20240930	133400	30375725	1331	1331	1331	1331	0
328	20240930	133300	30375725	1331	1331	1331	1331	0
329	20240930	133200	30375725	1331	1331	1331	1331	0
330	20240930	133100	30375725	1331	1331	1331	1331	0
331	20240930	133000	30375725	1331	1331	1331	1331	0
332	20240930	132900	30375725	1331	1331	1331	1331	100
333	20240930	132800	30242625	1332	1332	1332	1332	0
334	20240930	132700	30242625	1332	1332	1332	1332	0
335	20240930	132600	30242625	1332	1332	1332	1332	0
336	20240930	132500	30242625	1332	1332	1332	1332	0
337	20240930	132400	30242625	1332	1332	1332	1332	0
338	20240930	132300	30242625	1332	1332	1332	1332	0
339	20240930	132200	30242625	1332	1332	1332	1332	0
340	20240930	132100	30242625	1332	1332	1332	1332	0
341	20240930	132000	30242625	1332	1332	1332	1332	0
342	20240930	131900	30242625	1332	1332	1332	1332	0
343	20240930	131800	30242625	1332	1332	1332	1332	1
344	20240930	131700	30241293	1321	1321	1321	1321	3
345	20240930	131600	30237330	1333	1333	1333	1333	0
346	20240930	131500	30237330	1333	1333	1333	1333	0
347	20240930	131400	30237330	1333	1333	1333	1333	0
348	20240930	131300	30237330	1333	1333	1333	1333	0
349	20240930	131200	30237330	1333	1333	1333	1333	0
350	20240930	131100	30237330	1333	1333	1333	1333	0
351	20240930	131000	30237330	1333	1333	1333	1333	1
352	20240930	130900	30235997	1320	1320	1320	1320	0
353	20240930	130800	30235997	1320	1320	1320	1320	0
354	20240930	130700	30235997	1320	1320	1320	1320	0
355	20240930	130600	30235997	1320	1320	1320	1320	0
356	20240930	130500	30235997	1320	1324	1324	1320	3000
357	20240930	130400	26271545	1323	1324	1324	1323	200
358	20240930	130300	26006932	1334	1334	1334	1334	0
359	20240930	130200	26006932	1334	1334	1334	1334	0
360	20240930	130100	26006932	1334	1334	1334	1334	0
361	20240930	130000	26006932	1334	1334	1334	1334	0
362	20240930	125900	26006932	1334	1334	1334	1334	0
363	20240930	125800	26006932	1334	1334	1334	1334	0
364	20240930	125700	26006932	1334	1334	1334	1334	0
365	20240930	125600	26006932	1334	1334	1334	1334	20
366	20240930	125500	25980252	1335	1335	1335	1335	0
367	20240930	125400	25980252	1335	1335	1335	1335	8
368	20240930	125300	25969572	1335	1335	1335	1335	0
369	20240930	125200	25969572	1335	1335	1335	1335	0
370	20240930	125100	25969572	1335	1335	1335	1335	1
371	20240930	125000	25968237	1324	1324	1324	1324	0
372	20240930	124900	25968237	1324	1324	1324	1324	0
373	20240930	124800	25968237	1324	1324	1324	1324	0
374	20240930	124700	25968237	1324	1324	1324	1324	3
375	20240930	124600	25964265	1324	1324	1324	1324	0
376	20240930	124500	25964265	1324	1324	1324	1324	0
377	20240930	124400	25964265	1324	1324	1324	1324	0
378	20240930	124300	25964265	1324	1324	1324	1324	0
379	20240930	124200	25964265	1324	1324	1324	1324	0
380	20240930	124100	25964265	1324	1324	1324	1324	0
381	20240930	124000	25964265	1324	1324	1324	1324	1
382	20240930	123900	25962941	1323	1323	1323	1323	5
383	20240930	123800	25956326	1323	1323	1323	1323	0
384	20240930	123700	25956326	1323	1323	1323	1323	0
385	20240930	123600	25956326	1323	1326	1326	1323	402
386	20240930	123500	25424225	1326	1326	1326	1326	0
387	20240930	123400	25424225	1326	1326	1326	1326	0
388	20240930	123300	25424225	1326	1326	1326	1326	0
389	20240930	123200	25424225	1326	1326	1326	1326	0
390	20240930	123100	25424225	1326	1326	1326	1326	0
391	20240930	123000	25424225	1326	1326	1326	1326	0
392	20240930	122900	25424225	1326	1326	1326	1326	0
393	20240930	122800	25424225	1326	1326	1326	1326	0
394	20240930	122700	25424225	1326	1326	1326	1326	856
395	20240930	122600	24289169	1326	1326	1326	1326	250
396	20240930	122500	23957669	1326	1326	1326	1326	0
397	20240930	122400	23957669	1326	1326	1326	1326	0
398	20240930	122300	23957669	1326	1326	1326	1326	0
399	20240930	122200	23957669	1326	1326	1326	1326	0
400	20240930	122100	23957669	1326	1336	1336	1326	893
401	20240930	122000	22764651	1336	1336	1336	1336	0
402	20240930	121900	22764651	1336	1336	1336	1336	0
403	20240930	121800	22764651	1336	1336	1336	1336	0
404	20240930	121700	22764651	1336	1336	1336	1336	0
405	20240930	121600	22764651	1336	1336	1336	1336	0
406	20240930	121500	22764651	1336	1336	1336	1336	0
407	20240930	121400	22764651	1336	1336	1336	1336	0
408	20240930	121300	22764651	1336	1336	1336	1336	0
409	20240930	121200	22764651	1336	1336	1336	1336	0
410	20240930	121100	22764651	1336	1336	1336	1336	0
411	20240930	121000	22764651	1336	1336	1336	1336	0
412	20240930	120900	22764651	1336	1336	1336	1336	0
413	20240930	120800	22764651	1336	1336	1336	1336	0
414	20240930	120700	22764651	1336	1336	1336	1336	0
415	20240930	120600	22764651	1336	1336	1336	1336	0
416	20240930	120500	22764651	1336	1336	1336	1336	0
417	20240930	120400	22764651	1336	1336	1336	1336	0
418	20240930	120300	22764651	1336	1336	1336	1336	0
419	20240930	120200	22764651	1336	1336	1336	1336	0
420	20240930	120100	22764651	1336	1336	1336	1336	0
421	20240930	120000	22764651	1336	1336	1336	1336	0
422	20240930	115900	22764651	1336	1336	1336	1336	0
423	20240930	115800	22764651	1336	1336	1336	1336	0
424	20240930	115700	22764651	1336	1336	1336	1336	0
425	20240930	115600	22764651	1336	1336	1336	1336	0
426	20240930	115500	22764651	1336	1336	1336	1336	0
427	20240930	115400	22764651	1336	1336	1336	1336	0
428	20240930	115300	22764651	1336	1336	1336	1336	0
429	20240930	115200	22764651	1336	1336	1336	1336	0
430	20240930	115100	22764651	1336	1336	1336	1336	0
431	20240930	115000	22764651	1336	1336	1336	1336	0
432	20240930	114900	22764651	1336	1336	1336	1336	0
433	20240930	114800	22764651	1336	1336	1336	1336	0
434	20240930	114700	22764651	1336	1336	1336	1336	0
435	20240930	114600	22764651	1336	1336	1336	1336	0
436	20240930	114500	22764651	1336	1336	1336	1336	0
437	20240930	114400	22764651	1336	1336	1336	1336	0
438	20240930	114300	22764651	1336	1336	1336	1336	0
439	20240930	114200	22764651	1336	1336	1336	1336	0
440	20240930	114100	22764651	1336	1336	1336	1336	0
441	20240930	114000	22764651	1336	1336	1336	1336	0
442	20240930	113900	22764651	1336	1336	1336	1336	1
443	20240930	113800	22763315	1336	1336	1336	1336	5
444	20240930	113700	22756635	1336	1335	1336	1335	124
445	20240930	113600	22591045	1335	1335	1335	1335	749
446	20240930	113500	21591130	1335	1335	1335	1335	0
447	20240930	113400	21591130	1335	1335	1335	1335	0
448	20240930	113300	21591130	1335	1335	1335	1335	0
449	20240930	113200	21591130	1335	1335	1335	1335	1494
450	20240930	113100	19596640	1337	1337	1337	1337	0
451	20240930	113000	19596640	1337	1337	1337	1337	0
452	20240930	112900	19596640	1337	1337	1337	1337	0
453	20240930	112800	19596640	1337	1337	1337	1337	0
454	20240930	112700	19596640	1337	1337	1337	1337	0
455	20240930	112600	19596640	1337	1337	1337	1337	0
456	20240930	112500	19596640	1337	1337	1337	1337	0
457	20240930	112400	19596640	1337	1337	1337	1337	0
458	20240930	112300	19596640	1337	1337	1337	1337	0
459	20240930	112200	19596640	1337	1337	1337	1337	0
460	20240930	112100	19596640	1337	1337	1337	1337	0
461	20240930	112000	19596640	1337	1337	1337	1337	0
462	20240930	111900	19596640	1337	1337	1337	1337	744
463	20240930	111800	18601912	1337	1337	1337	1337	0
464	20240930	111700	18601912	1337	1337	1337	1337	0
465	20240930	111600	18601912	1337	1337	1337	1337	0
466	20240930	111500	18601912	1337	1337	1337	1337	0
467	20240930	111400	18601912	1337	1337	1337	1337	0
468	20240930	111300	18601912	1337	1337	1337	1337	0
469	20240930	111200	18601912	1337	1337	1337	1337	0
470	20240930	111100	18601912	1337	1337	1337	1337	0
471	20240930	111000	18601912	1337	1337	1337	1337	0
472	20240930	110900	18601912	1337	1337	1337	1337	224
473	20240930	110800	18302424	1337	1337	1337	1337	0
474	20240930	110700	18302424	1337	1337	1337	1337	0
475	20240930	110600	18302424	1337	1337	1337	1337	0
476	20240930	110500	18302424	1337	1337	1337	1337	0
477	20240930	110400	18302424	1337	1337	1337	1337	0
478	20240930	110300	18302424	1337	1337	1337	1337	0
479	20240930	110200	18302424	1337	1337	1337	1337	1
480	20240930	110100	18301087	1325	1325	1325	1325	0
481	20240930	110000	18301087	1325	1325	1325	1325	0
482	20240930	105900	18301087	1325	1325	1325	1325	0
483	20240930	105800	18301087	1325	1325	1325	1325	0
484	20240930	105700	18301087	1325	1325	1325	1325	0
485	20240930	105600	18301087	1325	1325	1325	1325	0
486	20240930	105500	18301087	1325	1325	1325	1325	0
487	20240930	105400	18301087	1325	1325	1325	1325	0
488	20240930	105300	18301087	1325	1325	1325	1325	0
489	20240930	105200	18301087	1325	1325	1325	1325	0
490	20240930	105100	18301087	1325	1325	1325	1325	0
491	20240930	105000	18301087	1325	1325	1325	1325	3
492	20240930	104900	18297112	1337	1337	1337	1337	0
493	20240930	104800	18297112	1337	1337	1337	1337	0
494	20240930	104700	18297112	1337	1337	1337	1337	0
495	20240930	104600	18297112	1337	1337	1337	1337	0
496	20240930	104500	18297112	1337	1337	1337	1337	0
497	20240930	104400	18297112	1337	1337	1337	1337	0
498	20240930	104300	18297112	1337	1337	1337	1337	0
499	20240930	104200	18297112	1337	1337	1337	1337	0
500	20240930	104100	18297112	1337	1337	1337	1337	0
501	20240930	104000	18297112	1337	1337	1337	1337	0
502	20240930	103900	18297112	1337	1337	1337	1337	0
503	20240930	103800	18297112	1337	1337	1337	1337	69
504	20240930	103700	18204859	1335	1335	1335	1335	8
505	20240930	103600	18194179	1335	1335	1335	1335	7
506	20240930	103500	18184834	1333	1333	1333	1333	23
507	20240930	103400	18154175	1332	1332	1332	1332	0
508	20240930	103300	18154175	1332	1332	1332	1332	43
509	20240930	103200	18096899	1339	1339	1339	1339	0
510	20240930	103100	18096899	1339	1339	1339	1339	0
511	20240930	103000	18096899	1339	1339	1339	1339	0
512	20240930	102900	18096899	1339	1339	1339	1339	0
513	20240930	102800	18096899	1339	1339	1339	1339	0
514	20240930	102700	18096899	1339	1320	1339	1320	344
515	20240930	102600	17642736	1320	1320	1320	1320	0
516	20240930	102500	17642736	1320	1320	1320	1320	0
517	20240930	102400	17642736	1320	1320	1320	1320	0
518	20240930	102300	17642736	1320	1320	1320	1320	0
519	20240930	102200	17642736	1320	1330	1330	1320	2518
520	20240930	102100	14311545	1332	1333	1333	1332	160
521	20240930	102000	14098420	1341	1341	1341	1341	0
522	20240930	101900	14098420	1341	1341	1341	1341	0
523	20240930	101800	14098420	1341	1341	1341	1341	0
524	20240930	101700	14098420	1341	1341	1341	1341	0
525	20240930	101600	14098420	1341	1341	1341	1341	0
526	20240930	101500	14098420	1341	1341	1341	1341	0
527	20240930	101400	14098420	1341	1341	1341	1341	0
528	20240930	101300	14098420	1341	1341	1341	1341	0
529	20240930	101200	14098420	1341	1341	1341	1341	0
530	20240930	101100	14098420	1341	1341	1341	1341	0
531	20240930	101000	14098420	1341	1341	1341	1341	0
532	20240930	100900	14098420	1341	1341	1341	1341	0
533	20240930	100800	14098420	1341	1341	1341	1341	0
534	20240930	100700	14098420	1341	1341	1341	1341	0
535	20240930	100600	14098420	1341	1341	1341	1341	0
536	20240930	100500	14098420	1341	1341	1341	1341	0
537	20240930	100400	14098420	1341	1341	1341	1341	0
538	20240930	100300	14098420	1341	1341	1341	1341	0
539	20240930	100200	14098420	1341	1341	1341	1341	0
540	20240930	100100	14098420	1341	1341	1341	1341	0
541	20240930	100000	14098420	1341	1341	1341	1341	0
542	20240930	095900	14098420	1341	1341	1341	1341	50
543	20240930	095800	14031370	1341	1341	1341	1341	0
544	20240930	095700	14031370	1341	1341	1341	1341	0
545	20240930	095600	14031370	1341	1341	1341	1341	0
546	20240930	095500	14031370	1341	1342	1342	1341	50
547	20240930	095400	13964300	1330	1330	1330	1330	0
548	20240930	095300	13964300	1330	1331	1331	1330	1303
549	20240930	095200	12230409	1330	1346	1346	1330	2500
550	20240930	095100	8891955	1342	1353	1353	1342	40
551	20240930	095000	8837927	1353	1353	1353	1353	32
552	20240930	094900	8794631	1353	1353	1353	1353	0
553	20240930	094800	8794631	1353	1353	1353	1353	0
554	20240930	094700	8794631	1353	1353	1353	1353	0
555	20240930	094600	8794631	1353	1353	1353	1353	150
556	20240930	094500	8591681	1355	1360	1360	1355	250
557	20240930	094400	8252435	1362	1362	1362	1362	0
558	20240930	094300	8252435	1362	1362	1362	1362	0
559	20240930	094200	8252435	1362	1362	1362	1362	30
560	20240930	094100	8211575	1360	1360	1360	1360	0
561	20240930	094000	8211575	1360	1360	1360	1360	200
562	20240930	093900	7939575	1364	1364	1364	1364	0
563	20240930	093800	7939575	1364	1364	1364	1364	0
564	20240930	093700	7939575	1364	1364	1364	1364	1
565	20240930	093600	7938211	1360	1360	1360	1360	0
566	20240930	093500	7938211	1360	1360	1360	1360	101
567	20240930	093400	7800851	1366	1366	1366	1366	0
568	20240930	093300	7800851	1366	1366	1366	1366	0
569	20240930	093200	7800851	1366	1366	1366	1366	0
570	20240930	093100	7800851	1366	1366	1366	1366	0
571	20240930	093000	7800851	1366	1366	1366	1366	0
572	20240930	092900	7800851	1366	1366	1366	1366	0
573	20240930	092800	7800851	1366	1366	1366	1366	0
574	20240930	092700	7800851	1366	1366	1366	1366	0
575	20240930	092600	7800851	1366	1366	1366	1366	0
576	20240930	092500	7800851	1366	1366	1366	1366	0
577	20240930	092400	7800851	1366	1366	1366	1366	1
578	20240930	092300	7799485	1359	1359	1359	1359	0
579	20240930	092200	7799485	1359	1359	1359	1359	0
580	20240930	092100	7799485	1359	1361	1361	1359	101
581	20240930	092000	7662026	1365	1365	1365	1365	0
582	20240930	091900	7662026	1365	1365	1365	1365	0
583	20240930	091800	7662026	1365	1365	1365	1365	0
584	20240930	091700	7662026	1365	1365	1365	1365	100
585	20240930	091600	7525526	1370	1370	1370	1370	0
586	20240930	091500	7525526	1370	1370	1370	1370	0
587	20240930	091400	7525526	1370	1370	1370	1370	2
588	20240930	091300	7522786	1375	1375	1375	1375	0
589	20240930	091200	7522786	1375	1375	1375	1375	0
590	20240930	091100	7522786	1375	1375	1375	1375	0
591	20240930	091000	7522786	1375	1375	1375	1375	0
592	20240930	090900	7522786	1375	1345	1375	1345	2801
593	20240930	090800	3683264	1343	1356	1356	1330	999
594	20240930	090700	2343792	1367	1367	1367	1367	6
595	20240930	090600	2335590	1369	1369	1369	1369	0
596	20240930	090500	2335590	1369	1369	1369	1369	0
597	20240930	090400	2335590	1369	1356	1369	1350	49
598	20240930	090300	2268887	1369	1360	1369	1360	111
599	20240930	090200	2117858	1352	1350	1352	1350	1535
600	20240930	090100	44595	1350	1350	1350	1350	9
601	20240930	090000	32445	1351	1352	1352	1351	24