KissMeData/050120/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193200	84600794	1860	1860	1860	1860	4187
3	20240930	193100	84600794	1860	1860	1860	1860	0
4	20240930	193000	84600794	1860	1860	1860	1860	0
5	20240930	192900	84600794	1860	1860	1860	1860	0
6	20240930	192800	84600794	1860	1860	1860	1860	0
7	20240930	192700	84600794	1860	1860	1860	1860	0
8	20240930	192600	84600794	1860	1860	1860	1860	0
9	20240930	192500	84600794	1860	1860	1860	1860	0
10	20240930	192400	84600794	1860	1860	1860	1860	0
11	20240930	192300	84600794	1860	1860	1860	1860	0
12	20240930	192200	84600794	1860	1860	1860	1860	0
13	20240930	192100	84600794	1860	1860	1860	1860	0
14	20240930	192000	84600794	1860	1860	1860	1860	0
15	20240930	191900	84600794	1860	1860	1860	1860	0
16	20240930	191800	84600794	1860	1860	1860	1860	0
17	20240930	191700	84600794	1860	1860	1860	1860	0
18	20240930	191600	84600794	1860	1860	1860	1860	0
19	20240930	191500	84600794	1860	1860	1860	1860	0
20	20240930	191400	84600794	1860	1860	1860	1860	0
21	20240930	191300	84600794	1860	1860	1860	1860	0
22	20240930	191200	84600794	1860	1860	1860	1860	0
23	20240930	191100	84600794	1860	1860	1860	1860	0
24	20240930	191000	84600794	1860	1860	1860	1860	0
25	20240930	190900	84600794	1860	1860	1860	1860	0
26	20240930	190800	84600794	1860	1860	1860	1860	0
27	20240930	190700	84600794	1860	1860	1860	1860	0
28	20240930	190600	84600794	1860	1860	1860	1860	0
29	20240930	190500	84600794	1860	1860	1860	1860	0
30	20240930	190400	84600794	1860	1860	1860	1860	0
31	20240930	190300	84600794	1860	1860	1860	1860	0
32	20240930	190200	84600794	1860	1860	1860	1860	4187
33	20240930	190100	84600794	1860	1860	1860	1860	0
34	20240930	190000	84600794	1860	1860	1860	1860	0
35	20240930	185900	84600794	1860	1860	1860	1860	0
36	20240930	185800	84600794	1860	1860	1860	1860	0
37	20240930	185700	84600794	1860	1860	1860	1860	0
38	20240930	185600	84600794	1860	1860	1860	1860	0
39	20240930	185500	84600794	1860	1860	1860	1860	0
40	20240930	185400	84600794	1860	1860	1860	1860	0
41	20240930	185300	84600794	1860	1860	1860	1860	0
42	20240930	185200	84600794	1860	1860	1860	1860	0
43	20240930	185100	84600794	1860	1860	1860	1860	0
44	20240930	185000	84600794	1860	1860	1860	1860	0
45	20240930	184900	84600794	1860	1860	1860	1860	0
46	20240930	184800	84600794	1860	1860	1860	1860	0
47	20240930	184700	84600794	1860	1860	1860	1860	0
48	20240930	184600	84600794	1860	1860	1860	1860	0
49	20240930	184500	84600794	1860	1860	1860	1860	0
50	20240930	184400	84600794	1860	1860	1860	1860	0
51	20240930	184300	84600794	1860	1860	1860	1860	0
52	20240930	184200	84600794	1860	1860	1860	1860	0
53	20240930	184100	84600794	1860	1860	1860	1860	0
54	20240930	184000	84600794	1860	1860	1860	1860	0
55	20240930	183900	84600794	1860	1860	1860	1860	0
56	20240930	183800	84600794	1860	1860	1860	1860	0
57	20240930	183700	84600794	1860	1860	1860	1860	0
58	20240930	183600	84600794	1860	1860	1860	1860	0
59	20240930	183500	84600794	1860	1860	1860	1860	0
60	20240930	183400	84600794	1860	1860	1860	1860	0
61	20240930	183300	84600794	1860	1860	1860	1860	0
62	20240930	183200	84600794	1860	1860	1860	1860	4187
63	20240930	183100	84600794	1860	1860	1860	1860	0
64	20240930	183000	84600794	1860	1860	1860	1860	0
65	20240930	182900	84600794	1860	1860	1860	1860	0
66	20240930	182800	84600794	1860	1860	1860	1860	0
67	20240930	182700	84600794	1860	1860	1860	1860	0
68	20240930	182600	84600794	1860	1860	1860	1860	0
69	20240930	182500	84600794	1860	1860	1860	1860	0
70	20240930	182400	84600794	1860	1860	1860	1860	0
71	20240930	182300	84600794	1860	1860	1860	1860	0
72	20240930	182200	84600794	1860	1860	1860	1860	0
73	20240930	182100	84600794	1860	1860	1860	1860	0
74	20240930	182000	84600794	1860	1860	1860	1860	0
75	20240930	181900	84600794	1860	1860	1860	1860	0
76	20240930	181800	84600794	1860	1860	1860	1860	0
77	20240930	181700	84600794	1860	1860	1860	1860	0
78	20240930	181600	84600794	1860	1860	1860	1860	0
79	20240930	181500	84600794	1860	1860	1860	1860	0
80	20240930	181400	84600794	1860	1860	1860	1860	0
81	20240930	181300	84600794	1860	1860	1860	1860	0
82	20240930	181200	84600794	1860	1860	1860	1860	0
83	20240930	181100	84600794	1860	1860	1860	1860	0
84	20240930	181000	84600794	1860	1860	1860	1860	0
85	20240930	180900	84600794	1860	1860	1860	1860	0
86	20240930	180800	84600794	1860	1860	1860	1860	0
87	20240930	180700	84600794	1860	1860	1860	1860	0
88	20240930	180600	84600794	1860	1860	1860	1860	0
89	20240930	180500	84600794	1860	1860	1860	1860	0
90	20240930	180400	84600794	1860	1860	1860	1860	0
91	20240930	180300	84600794	1860	1860	1860	1860	0
92	20240930	180200	84600794	1860	1860	1860	1860	4187
93	20240930	180100	84600794	1860	1860	1860	1860	0
94	20240930	180000	84600794	1860	1860	1860	1860	0
95	20240930	175900	84600794	1860	1860	1860	1860	0
96	20240930	175800	84600794	1860	1860	1860	1860	0
97	20240930	175700	84600794	1860	1860	1860	1860	0
98	20240930	175600	84600794	1860	1860	1860	1860	0
99	20240930	175500	84600794	1860	1860	1860	1860	0
100	20240930	175400	84600794	1860	1860	1860	1860	0
101	20240930	175300	84600794	1860	1860	1860	1860	0
102	20240930	175200	84600794	1860	1860	1860	1860	0
103	20240930	175100	84600794	1860	1860	1860	1860	0
104	20240930	175000	84600794	1860	1860	1860	1860	0
105	20240930	174900	84600794	1860	1860	1860	1860	0
106	20240930	174800	84600794	1860	1860	1860	1860	0
107	20240930	174700	84600794	1860	1860	1860	1860	0
108	20240930	174600	84600794	1860	1860	1860	1860	0
109	20240930	174500	84600794	1860	1860	1860	1860	0
110	20240930	174400	84600794	1860	1860	1860	1860	0
111	20240930	174300	84600794	1860	1860	1860	1860	0
112	20240930	174200	84600794	1860	1860	1860	1860	0
113	20240930	174100	84600794	1860	1860	1860	1860	0
114	20240930	174000	84600794	1860	1860	1860	1860	0
115	20240930	173900	84600794	1860	1860	1860	1860	0
116	20240930	173800	84600794	1860	1860	1860	1860	0
117	20240930	173700	84600794	1860	1860	1860	1860	0
118	20240930	173600	84600794	1860	1860	1860	1860	0
119	20240930	173500	84600794	1860	1860	1860	1860	0
120	20240930	173400	84600794	1860	1860	1860	1860	0
121	20240930	173300	84600794	1860	1860	1860	1860	0
122	20240930	173200	84600794	1860	1860	1860	1860	4187
123	20240930	173100	84600794	1860	1860	1860	1860	0
124	20240930	173000	84600794	1860	1860	1860	1860	0
125	20240930	172900	84600794	1860	1860	1860	1860	0
126	20240930	172800	84600794	1860	1860	1860	1860	0
127	20240930	172700	84600794	1860	1860	1860	1860	0
128	20240930	172600	84600794	1860	1860	1860	1860	0
129	20240930	172500	84600794	1860	1860	1860	1860	0
130	20240930	172400	84600794	1860	1860	1860	1860	0
131	20240930	172300	84600794	1860	1860	1860	1860	0
132	20240930	172200	84600794	1860	1860	1860	1860	0
133	20240930	172100	84600794	1860	1860	1860	1860	0
134	20240930	172000	84600794	1860	1860	1860	1860	0
135	20240930	171900	84600794	1860	1860	1860	1860	0
136	20240930	171800	84600794	1860	1860	1860	1860	0
137	20240930	171700	84600794	1860	1860	1860	1860	0
138	20240930	171600	84600794	1860	1860	1860	1860	0
139	20240930	171500	84600794	1860	1860	1860	1860	0
140	20240930	171400	84600794	1860	1860	1860	1860	0
141	20240930	171300	84600794	1860	1860	1860	1860	0
142	20240930	171200	84600794	1860	1860	1860	1860	0
143	20240930	171100	84600794	1860	1860	1860	1860	0
144	20240930	171000	84600794	1860	1860	1860	1860	0
145	20240930	170900	84600794	1860	1860	1860	1860	0
146	20240930	170800	84600794	1860	1860	1860	1860	0
147	20240930	170700	84600794	1860	1860	1860	1860	0
148	20240930	170600	84600794	1860	1860	1860	1860	0
149	20240930	170500	84600794	1860	1860	1860	1860	0
150	20240930	170400	84600794	1860	1860	1860	1860	0
151	20240930	170300	84600794	1860	1860	1860	1860	0
152	20240930	170200	84600794	1860	1860	1860	1860	4187
153	20240930	170100	84600794	1860	1860	1860	1860	0
154	20240930	170000	84600794	1860	1860	1860	1860	0
155	20240930	165900	84600794	1860	1860	1860	1860	0
156	20240930	165800	84600794	1860	1860	1860	1860	0
157	20240930	165700	84600794	1860	1860	1860	1860	0
158	20240930	165600	84600794	1860	1860	1860	1860	0
159	20240930	165500	84600794	1860	1860	1860	1860	0
160	20240930	165400	84600794	1860	1860	1860	1860	0
161	20240930	165300	84600794	1860	1860	1860	1860	0
162	20240930	165200	84600794	1860	1860	1860	1860	0
163	20240930	165100	84600794	1860	1860	1860	1860	0
164	20240930	165000	84600794	1860	1860	1860	1860	0
165	20240930	164900	84600794	1860	1860	1860	1860	0
166	20240930	164800	84600794	1860	1860	1860	1860	0
167	20240930	164700	84600794	1860	1860	1860	1860	0
168	20240930	164600	84600794	1860	1860	1860	1860	0
169	20240930	164500	84600794	1860	1860	1860	1860	0
170	20240930	164400	84600794	1860	1860	1860	1860	0
171	20240930	164300	84600794	1860	1860	1860	1860	0
172	20240930	164200	84600794	1860	1860	1860	1860	0
173	20240930	164100	84600794	1860	1860	1860	1860	0
174	20240930	164000	84600794	1860	1860	1860	1860	0
175	20240930	163900	84600794	1860	1860	1860	1860	0
176	20240930	163800	84600794	1860	1860	1860	1860	0
177	20240930	163700	84600794	1860	1860	1860	1860	0
178	20240930	163600	84600794	1860	1860	1860	1860	0
179	20240930	163500	84600794	1860	1860	1860	1860	0
180	20240930	163400	84600794	1860	1860	1860	1860	0
181	20240930	163300	84600794	1860	1860	1860	1860	0
182	20240930	163200	84600794	1860	1860	1860	1860	4187
183	20240930	163100	84600794	1860	1860	1860	1860	0
184	20240930	163000	84600794	1860	1860	1860	1860	0
185	20240930	162900	84600794	1860	1860	1860	1860	0
186	20240930	162800	84600794	1860	1860	1860	1860	0
187	20240930	162700	84600794	1860	1860	1860	1860	0
188	20240930	162600	84600794	1860	1860	1860	1860	0
189	20240930	162500	84600794	1860	1860	1860	1860	0
190	20240930	162400	84600794	1860	1860	1860	1860	0
191	20240930	162300	84600794	1860	1860	1860	1860	0
192	20240930	162200	84600794	1860	1860	1860	1860	0
193	20240930	162100	84600794	1860	1860	1860	1860	0
194	20240930	162000	84600794	1860	1860	1860	1860	0
195	20240930	161900	84600794	1860	1860	1860	1860	0
196	20240930	161800	84600794	1860	1860	1860	1860	0
197	20240930	161700	84600794	1860	1860	1860	1860	0
198	20240930	161600	84600794	1860	1860	1860	1860	0
199	20240930	161500	84600794	1860	1860	1860	1860	0
200	20240930	161400	84600794	1860	1860	1860	1860	0
201	20240930	161300	84600794	1860	1860	1860	1860	0
202	20240930	161200	84600794	1860	1860	1860	1860	0
203	20240930	161100	84600794	1860	1860	1860	1860	0
204	20240930	161000	84600794	1860	1860	1860	1860	0
205	20240930	160900	84600794	1860	1860	1860	1860	0
206	20240930	160800	84600794	1860	1860	1860	1860	0
207	20240930	160700	84600794	1860	1860	1860	1860	0
208	20240930	160600	84600794	1860	1860	1860	1860	0
209	20240930	160500	84600794	1860	1860	1860	1860	0
210	20240930	160400	84600794	1860	1860	1860	1860	0
211	20240930	160300	84600794	1860	1860	1860	1860	0
212	20240930	160200	84600794	1860	1860	1860	1860	4187
213	20240930	160100	84600794	1860	1860	1860	1860	0
214	20240930	160000	84600794	1860	1860	1860	1860	0
215	20240930	155900	84600794	1860	1860	1860	1860	0
216	20240930	155800	84600794	1860	1860	1860	1860	0
217	20240930	155700	84600794	1860	1860	1860	1860	0
218	20240930	155600	84600794	1860	1860	1860	1860	0
219	20240930	155500	84600794	1860	1860	1860	1860	0
220	20240930	155400	84600794	1860	1860	1860	1860	0
221	20240930	155300	84600794	1860	1860	1860	1860	0
222	20240930	155200	84600794	1860	1860	1860	1860	0
223	20240930	155100	84600794	1860	1860	1860	1860	0
224	20240930	155000	84600794	1860	1860	1860	1860	0
225	20240930	154900	84600794	1860	1860	1860	1860	0
226	20240930	154800	84600794	1860	1860	1860	1860	0
227	20240930	154700	84600794	1860	1860	1860	1860	0
228	20240930	154600	84600794	1860	1860	1860	1860	0
229	20240930	154500	84600794	1860	1860	1860	1860	0
230	20240930	154400	84600794	1860	1860	1860	1860	0
231	20240930	154300	84600794	1860	1860	1860	1860	0
232	20240930	154200	84600794	1860	1860	1860	1860	0
233	20240930	154100	84600794	1860	1860	1860	1860	0
234	20240930	154000	84600794	1860	1860	1860	1860	0
235	20240930	153900	84600794	1860	1860	1860	1860	0
236	20240930	153800	84600794	1860	1860	1860	1860	0
237	20240930	153700	84600794	1860	1860	1860	1860	0
238	20240930	153600	84600794	1860	1860	1860	1860	0
239	20240930	153500	84600794	1860	1860	1860	1860	0
240	20240930	153400	84600794	1860	1860	1860	1860	0
241	20240930	153300	84600794	1860	1860	1860	1860	0
242	20240930	153200	84600794	1860	1860	1860	1860	4187
243	20240930	153100	84600794	1860	1860	1860	1860	0
244	20240930	153000	84600794	1860	1860	1860	1860	4187
245	20240930	152900	76812974	1857	1857	1857	1857	0
246	20240930	152800	76812974	1857	1857	1857	1857	0
247	20240930	152700	76812974	1857	1857	1857	1857	0
248	20240930	152600	76812974	1857	1857	1857	1857	0
249	20240930	152500	76812974	1857	1857	1857	1857	0
250	20240930	152400	76812974	1857	1857	1857	1857	0
251	20240930	152300	76812974	1857	1857	1857	1857	0
252	20240930	152200	76812974	1857	1857	1857	1857	0
253	20240930	152100	76812974	1857	1857	1857	1857	0
254	20240930	152000	76812974	1857	1857	1857	1857	0
255	20240930	151900	76812974	1857	1855	1857	1855	271
256	20240930	151800	76309891	1843	1843	1843	1843	0
257	20240930	151700	76309891	1843	1851	1856	1843	610
258	20240930	151600	75184323	1856	1856	1856	1856	0
259	20240930	151500	75184323	1856	1856	1856	1856	0
260	20240930	151400	75184323	1856	1856	1856	1856	0
261	20240930	151300	75184323	1856	1855	1856	1855	539
262	20240930	151200	74184009	1856	1856	1856	1856	1
263	20240930	151100	74182153	1853	1856	1856	1853	21
264	20240930	151000	74143237	1850	1850	1850	1850	1
265	20240930	150900	74141387	1850	1850	1850	1850	0
266	20240930	150800	74141387	1850	1850	1850	1850	0
267	20240930	150700	74141387	1850	1850	1850	1850	205
268	20240930	150600	73762137	1850	1850	1850	1850	1328
269	20240930	150500	71305337	1850	1850	1850	1850	0
270	20240930	150400	71305337	1850	1850	1850	1850	0
271	20240930	150300	71305337	1850	1850	1850	1850	0
272	20240930	150200	71305337	1850	1850	1850	1850	0
273	20240930	150100	71305337	1850	1850	1850	1850	2
274	20240930	150000	71301637	1850	1850	1850	1850	0
275	20240930	145900	71301637	1850	1848	1850	1848	1991
276	20240930	145800	67618469	1848	1844	1848	1837	412
277	20240930	145700	66860156	1844	1844	1844	1844	2
278	20240930	145600	66856468	1844	1844	1844	1844	0
279	20240930	145500	66856468	1844	1844	1844	1844	20
280	20240930	145400	66819588	1843	1836	1843	1836	10
281	20240930	145300	66801172	1843	1843	1843	1843	11
282	20240930	145200	66780899	1845	1845	1845	1845	0
283	20240930	145100	66780899	1845	1845	1845	1845	0
284	20240930	145000	66780899	1845	1845	1845	1845	1000
285	20240930	144900	64935899	1832	1832	1832	1832	0
286	20240930	144800	64935899	1832	1832	1832	1832	2
287	20240930	144700	64932235	1832	1846	1846	1819	782
288	20240930	144600	63506108	1847	1831	1847	1806	5493
289	20240930	144500	53499131	1831	1831	1831	1831	0
290	20240930	144400	53499131	1831	1831	1831	1831	0
291	20240930	144300	53499131	1831	1831	1831	1831	0
292	20240930	144200	53499131	1831	1831	1831	1831	0
293	20240930	144100	53499131	1831	1831	1831	1831	0
294	20240930	144000	53499131	1831	1830	1831	1830	1222
295	20240930	143900	51262805	1830	1830	1830	1830	0
296	20240930	143800	51262805	1830	1835	1835	1830	771
297	20240930	143700	49851487	1850	1850	1850	1850	1
298	20240930	143600	49849637	1835	1835	1835	1835	190
299	20240930	143500	49500987	1835	1853	1863	1830	5400
300	20240930	143400	39581048	1853	1853	1853	1853	0
301	20240930	143300	39581048	1853	1853	1853	1853	3
302	20240930	143200	39575489	1854	1855	1855	1854	65
303	20240930	143100	39454920	1855	1861	1861	1855	155
304	20240930	143000	39166784	1861	1867	1867	1861	702
305	20240930	142900	37858094	1878	1878	1878	1878	0
306	20240930	142800	37858094	1878	1878	1878	1878	0
307	20240930	142700	37858094	1878	1878	1878	1878	2
308	20240930	142600	37854338	1866	1866	1866	1866	0
309	20240930	142500	37854338	1866	1866	1866	1866	0
310	20240930	142400	37854338	1866	1866	1866	1866	0
311	20240930	142300	37854338	1866	1866	1866	1866	0
312	20240930	142200	37854338	1866	1866	1866	1866	0
313	20240930	142100	37854338	1866	1866	1866	1866	0
314	20240930	142000	37854338	1866	1866	1866	1866	0
315	20240930	141900	37854338	1866	1866	1866	1866	0
316	20240930	141800	37854338	1866	1866	1866	1866	3
317	20240930	141700	37848740	1880	1880	1880	1880	0
318	20240930	141600	37848740	1880	1880	1880	1880	0
319	20240930	141500	37848740	1880	1880	1880	1880	0
320	20240930	141400	37848740	1880	1880	1880	1880	1
321	20240930	141300	37846860	1866	1866	1866	1866	0
322	20240930	141200	37846860	1866	1866	1866	1866	0
323	20240930	141100	37846860	1866	1866	1866	1866	0
324	20240930	141000	37846860	1866	1866	1866	1866	0
325	20240930	140900	37846860	1866	1866	1866	1866	0
326	20240930	140800	37846860	1866	1866	1866	1866	0
327	20240930	140700	37846860	1866	1875	1875	1865	2438
328	20240930	140600	33293548	1876	1876	1876	1876	0
329	20240930	140500	33293548	1876	1876	1876	1876	192
330	20240930	140400	32933356	1877	1877	1877	1877	0
331	20240930	140300	32933356	1877	1877	1877	1877	0
332	20240930	140200	32933356	1877	1880	1880	1877	1788
333	20240930	140100	29572305	1880	1882	1882	1880	1500
334	20240930	140000	26750895	1890	1890	1890	1890	0
335	20240930	135900	26750895	1890	1890	1890	1890	0
336	20240930	135800	26750895	1890	1890	1890	1890	0
337	20240930	135700	26750895	1890	1890	1890	1890	0
338	20240930	135600	26750895	1890	1890	1890	1890	0
339	20240930	135500	26750895	1890	1890	1890	1890	0
340	20240930	135400	26750895	1890	1890	1890	1890	20
341	20240930	135300	26713095	1891	1891	1891	1891	0
342	20240930	135200	26713095	1891	1891	1891	1891	1
343	20240930	135100	26711204	1882	1882	1882	1882	3
344	20240930	135000	26705558	1882	1882	1882	1882	0
345	20240930	134900	26705558	1882	1882	1882	1882	0
346	20240930	134800	26705558	1882	1882	1882	1882	0
347	20240930	134700	26705558	1882	1882	1882	1882	0
348	20240930	134600	26705558	1882	1882	1882	1882	0
349	20240930	134500	26705558	1882	1882	1882	1882	0
350	20240930	134400	26705558	1882	1882	1882	1882	0
351	20240930	134300	26705558	1882	1882	1882	1882	0
352	20240930	134200	26705558	1882	1882	1882	1882	0
353	20240930	134100	26705558	1882	1882	1882	1882	0
354	20240930	134000	26705558	1882	1882	1882	1882	0
355	20240930	133900	26705558	1882	1882	1882	1882	0
356	20240930	133800	26705558	1882	1882	1882	1882	0
357	20240930	133700	26705558	1882	1882	1882	1882	0
358	20240930	133600	26705558	1882	1882	1882	1882	0
359	20240930	133500	26705558	1882	1882	1882	1882	0
360	20240930	133400	26705558	1882	1882	1882	1882	0
361	20240930	133300	26705558	1882	1882	1882	1882	0
362	20240930	133200	26705558	1882	1882	1882	1882	0
363	20240930	133100	26705558	1882	1882	1882	1882	0
364	20240930	133000	26705558	1882	1882	1882	1882	0
365	20240930	132900	26705558	1882	1882	1882	1882	0
366	20240930	132800	26705558	1882	1882	1882	1882	0
367	20240930	132700	26705558	1882	1882	1882	1882	0
368	20240930	132600	26705558	1882	1882	1882	1882	0
369	20240930	132500	26705558	1882	1882	1882	1882	3
370	20240930	132400	26699912	1892	1883	1892	1882	154
371	20240930	132300	26409927	1883	1883	1883	1883	0
372	20240930	132200	26409927	1883	1883	1883	1883	0
373	20240930	132100	26409927	1883	1883	1883	1883	1
374	20240930	132000	26408044	1892	1892	1892	1892	0
375	20240930	131900	26408044	1892	1892	1892	1892	0
376	20240930	131800	26408044	1892	1892	1892	1892	0
377	20240930	131700	26408044	1892	1892	1892	1892	0
378	20240930	131600	26408044	1892	1892	1892	1892	0
379	20240930	131500	26408044	1892	1892	1892	1892	0
380	20240930	131400	26408044	1892	1892	1892	1892	0
381	20240930	131300	26408044	1892	1892	1892	1892	0
382	20240930	131200	26408044	1892	1892	1892	1892	0
383	20240930	131100	26408044	1892	1892	1892	1892	0
384	20240930	131000	26408044	1892	1892	1892	1892	0
385	20240930	130900	26408044	1892	1892	1892	1892	0
386	20240930	130800	26408044	1892	1884	1892	1884	92
387	20240930	130700	26234652	1884	1885	1885	1883	92
388	20240930	130600	26061320	1885	1885	1885	1884	37
389	20240930	130500	25991578	1884	1884	1884	1884	0
390	20240930	130400	25991578	1884	1884	1884	1884	0
391	20240930	130300	25991578	1884	1884	1884	1884	0
392	20240930	130200	25991578	1884	1884	1884	1884	0
393	20240930	130100	25991578	1884	1884	1884	1884	0
394	20240930	130000	25991578	1884	1884	1884	1884	0
395	20240930	125900	25991578	1884	1884	1884	1884	0
396	20240930	125800	25991578	1884	1884	1884	1884	0
397	20240930	125700	25991578	1884	1884	1884	1884	0
398	20240930	125600	25991578	1884	1884	1884	1884	0
399	20240930	125500	25991578	1884	1884	1884	1884	0
400	20240930	125400	25991578	1884	1884	1884	1884	0
401	20240930	125300	25991578	1884	1884	1884	1884	0
402	20240930	125200	25991578	1884	1884	1884	1884	0
403	20240930	125100	25991578	1884	1884	1884	1884	3
404	20240930	125000	25985926	1898	1898	1898	1898	0
405	20240930	124900	25985926	1898	1898	1898	1898	1
406	20240930	124800	25984028	1884	1885	1885	1884	40
407	20240930	124700	25908653	1884	1884	1884	1884	0
408	20240930	124600	25908653	1884	1884	1884	1884	0
409	20240930	124500	25908653	1884	1884	1884	1884	246
410	20240930	124400	25445189	1884	1884	1884	1884	7
411	20240930	124300	25432001	1884	1884	1884	1883	1267
412	20240930	124200	23045037	1884	1884	1884	1884	0
413	20240930	124100	23045037	1884	1884	1884	1884	0
414	20240930	124000	23045037	1884	1884	1884	1884	3
415	20240930	123900	23039385	1884	1884	1884	1884	0
416	20240930	123800	23039385	1884	1884	1884	1884	0
417	20240930	123700	23039385	1884	1884	1884	1884	0
418	20240930	123600	23039385	1884	1884	1884	1884	0
419	20240930	123500	23039385	1884	1884	1884	1884	0
420	20240930	123400	23039385	1884	1884	1884	1884	0
421	20240930	123300	23039385	1884	1884	1884	1884	15
422	20240930	123200	23011125	1900	1900	1900	1900	0
423	20240930	123100	23011125	1900	1900	1900	1900	0
424	20240930	123000	23011125	1900	1900	1900	1900	0
425	20240930	122900	23011125	1900	1900	1900	1900	0
426	20240930	122800	23011125	1900	1900	1900	1900	2
427	20240930	122700	23007325	1900	1900	1900	1900	0
428	20240930	122600	23007325	1900	1900	1900	1900	0
429	20240930	122500	23007325	1900	1900	1900	1900	685
430	20240930	122400	21705825	1883	1883	1883	1883	0
431	20240930	122300	21705825	1883	1883	1883	1883	0
432	20240930	122200	21705825	1883	1883	1883	1883	0
433	20240930	122100	21705825	1883	1883	1883	1883	3
434	20240930	122000	21700176	1883	1883	1883	1883	2
435	20240930	121900	21696410	1900	1900	1900	1900	0
436	20240930	121800	21696410	1900	1900	1900	1900	0
437	20240930	121700	21696410	1900	1900	1900	1900	0
438	20240930	121600	21696410	1900	1900	1900	1900	0
439	20240930	121500	21696410	1900	1900	1900	1900	0
440	20240930	121400	21696410	1900	1900	1900	1900	0
441	20240930	121300	21696410	1900	1900	1900	1900	0
442	20240930	121200	21696410	1900	1900	1900	1900	1
443	20240930	121100	21694510	1905	1905	1905	1905	0
444	20240930	121000	21694510	1905	1905	1905	1905	0
445	20240930	120900	21694510	1905	1905	1905	1905	0
446	20240930	120800	21694510	1905	1905	1905	1905	0
447	20240930	120700	21694510	1905	1905	1905	1905	0
448	20240930	120600	21694510	1905	1905	1905	1905	0
449	20240930	120500	21694510	1905	1905	1905	1905	0
450	20240930	120400	21694510	1905	1905	1905	1905	0
451	20240930	120300	21694510	1905	1905	1905	1905	0
452	20240930	120200	21694510	1905	1905	1905	1905	0
453	20240930	120100	21694510	1905	1905	1905	1905	0
454	20240930	120000	21694510	1905	1905	1905	1905	0
455	20240930	115900	21694510	1905	1905	1905	1905	0
456	20240930	115800	21694510	1905	1905	1905	1905	25
457	20240930	115700	21646885	1905	1904	1905	1904	1548
458	20240930	115600	18699492	1903	1903	1903	1903	0
459	20240930	115500	18699492	1903	1903	1903	1903	555
460	20240930	115400	17643327	1880	1880	1880	1880	128
461	20240930	115300	17402687	1880	1880	1880	1880	872
462	20240930	115200	15763327	1904	1904	1904	1904	0
463	20240930	115100	15763327	1904	1904	1904	1904	0
464	20240930	115000	15763327	1904	1904	1904	1904	1
465	20240930	114900	15761423	1904	1904	1904	1904	0
466	20240930	114800	15761423	1904	1904	1904	1904	2
467	20240930	114700	15757615	1866	1898	1898	1865	4389
468	20240930	114600	7555605	1906	1906	1906	1906	50
469	20240930	114500	7460305	1906	1906	1906	1906	0
470	20240930	114400	7460305	1906	1906	1906	1906	0
471	20240930	114300	7460305	1906	1906	1906	1906	0
472	20240930	114200	7460305	1906	1906	1906	1906	0
473	20240930	114100	7460305	1906	1906	1906	1906	0
474	20240930	114000	7460305	1906	1906	1906	1906	0
475	20240930	113900	7460305	1906	1906	1906	1906	0
476	20240930	113800	7460305	1906	1906	1906	1906	10
477	20240930	113700	7441245	1900	1900	1900	1900	0
478	20240930	113600	7441245	1900	1900	1900	1900	0
479	20240930	113500	7441245	1900	1900	1900	1900	0
480	20240930	113400	7441245	1900	1900	1900	1900	1
481	20240930	113300	7439345	1899	1902	1902	1899	59
482	20240930	113200	7327229	1902	1905	1905	1902	64
483	20240930	113100	7205430	1906	1906	1906	1906	1
484	20240930	113000	7203524	1906	1906	1906	1906	20
485	20240930	112900	7165404	1906	1906	1906	1906	90
486	20240930	112800	6993864	1906	1925	1925	1906	326
487	20240930	112700	6372090	1925	1925	1925	1925	1
488	20240930	112600	6370165	1908	1908	1908	1908	0
489	20240930	112500	6370165	1908	1908	1908	1908	21
490	20240930	112400	6330097	1925	1925	1925	1925	0
491	20240930	112300	6330097	1925	1925	1925	1925	0
492	20240930	112200	6330097	1925	1925	1925	1925	0
493	20240930	112100	6330097	1925	1925	1925	1925	4
494	20240930	112000	6322397	1908	1908	1908	1908	0
495	20240930	111900	6322397	1908	1908	1908	1908	0
496	20240930	111800	6322397	1908	1908	1908	1908	0
497	20240930	111700	6322397	1908	1908	1908	1908	96
498	20240930	111600	6139229	1906	1906	1906	1906	0
499	20240930	111500	6139229	1906	1906	1906	1906	0
500	20240930	111400	6139229	1906	1906	1906	1906	0
501	20240930	111300	6139229	1906	1906	1906	1906	0
502	20240930	111200	6139229	1906	1906	1906	1906	0
503	20240930	111100	6139229	1906	1906	1906	1906	0
504	20240930	111000	6139229	1906	1906	1906	1906	0
505	20240930	110900	6139229	1906	1906	1906	1906	33
506	20240930	110800	6076331	1906	1906	1906	1906	0
507	20240930	110700	6076331	1906	1908	1908	1906	61
508	20240930	110600	5959949	1909	1909	1909	1909	39
509	20240930	110500	5885498	1917	1917	1917	1917	0
510	20240930	110400	5885498	1917	1917	1917	1917	120
511	20240930	110300	5655458	1917	1917	1917	1917	0
512	20240930	110200	5655458	1917	1917	1917	1917	0
513	20240930	110100	5655458	1917	1917	1917	1917	0
514	20240930	110000	5655458	1917	1917	1917	1917	0
515	20240930	105900	5655458	1917	1917	1917	1917	0
516	20240930	105800	5655458	1917	1917	1917	1917	0
517	20240930	105700	5655458	1917	1917	1917	1917	0
518	20240930	105600	5655458	1917	1917	1917	1917	0
519	20240930	105500	5655458	1917	1917	1917	1917	1
520	20240930	105400	5653541	1917	1917	1917	1917	50
521	20240930	105300	5557691	1908	1908	1908	1908	0
522	20240930	105200	5557691	1908	1908	1908	1908	13
523	20240930	105100	5532887	1908	1908	1908	1908	0
524	20240930	105000	5532887	1908	1908	1908	1908	38
525	20240930	104900	5460383	1908	1908	1908	1908	0
526	20240930	104800	5460383	1908	1908	1908	1908	0
527	20240930	104700	5460383	1908	1908	1908	1908	16
528	20240930	104600	5429855	1908	1908	1908	1908	2
529	20240930	104500	5426039	1907	1908	1908	1907	147
530	20240930	104400	5145593	1907	1907	1907	1907	0
531	20240930	104300	5145593	1907	1907	1907	1907	0
532	20240930	104200	5145593	1907	1907	1907	1907	0
533	20240930	104100	5145593	1907	1914	1914	1907	120
534	20240930	104000	4916447	1917	1917	1917	1917	6
535	20240930	103900	4904945	1917	1917	1917	1917	12
536	20240930	103800	4881941	1917	1917	1917	1917	2
537	20240930	103700	4878107	1916	1917	1917	1915	953
538	20240930	103600	3051262	1917	1917	1917	1917	0
539	20240930	103500	3051262	1917	1917	1917	1917	0
540	20240930	103400	3051262	1917	1917	1917	1917	0
541	20240930	103300	3051262	1917	1917	1917	1917	0
542	20240930	103200	3051262	1917	1917	1917	1917	0
543	20240930	103100	3051262	1917	1917	1917	1917	0
544	20240930	103000	3051262	1917	1917	1917	1917	0
545	20240930	102900	3051262	1917	1924	1926	1917	278
546	20240930	102800	2516542	1926	1926	1926	1926	0
547	20240930	102700	2516542	1926	1924	1926	1924	49
548	20240930	102600	2422264	1923	1923	1923	1923	9
549	20240930	102500	2404957	1923	1923	1923	1923	195
550	20240930	102400	2029972	1924	1924	1924	1924	0
551	20240930	102300	2029972	1924	1924	1924	1924	1
552	20240930	102200	2028048	1924	1924	1924	1924	2
553	20240930	102100	2024200	1924	1925	1925	1924	24
554	20240930	102000	1978013	1927	1927	1927	1927	0
555	20240930	101900	1978013	1927	1927	1927	1927	0
556	20240930	101800	1978013	1927	1927	1927	1927	0
557	20240930	101700	1978013	1927	1927	1927	1927	0
558	20240930	101600	1978013	1927	1927	1927	1927	19
559	20240930	101500	1941400	1924	1924	1924	1924	0
560	20240930	101400	1941400	1924	1924	1924	1924	0
561	20240930	101300	1941400	1924	1924	1924	1924	0
562	20240930	101200	1941400	1924	1924	1924	1924	81
563	20240930	101100	1785556	1924	1924	1924	1924	59
564	20240930	101000	1672040	1924	1927	1927	1924	8
565	20240930	100900	1656633	1927	1927	1927	1927	0
566	20240930	100800	1656633	1927	1927	1927	1927	24
567	20240930	100700	1610385	1924	1927	1927	1924	348
568	20240930	100600	940110	1928	1929	1929	1928	116
569	20240930	100500	716386	1934	1934	1934	1934	0
570	20240930	100400	716386	1934	1934	1934	1934	0
571	20240930	100300	716386	1934	1934	1934	1934	0
572	20240930	100200	716386	1934	1934	1934	1934	26
573	20240930	100100	666102	1934	1932	1934	1932	42
574	20240930	100000	584911	1932	1932	1932	1932	0
575	20240930	095900	584911	1932	1932	1932	1932	0
576	20240930	095800	584911	1932	1932	1932	1932	0
577	20240930	095700	584911	1932	1932	1932	1932	0
578	20240930	095600	584911	1932	1932	1932	1932	0
579	20240930	095500	584911	1932	1932	1932	1932	0
580	20240930	095400	584911	1932	1932	1932	1932	0
581	20240930	095300	584911	1932	1932	1932	1932	0
582	20240930	095200	584911	1932	1932	1932	1932	0
583	20240930	095100	584911	1932	1932	1932	1932	3
584	20240930	095000	579115	1932	1932	1932	1932	0
585	20240930	094900	579115	1932	1932	1932	1932	0
586	20240930	094800	579115	1932	1932	1932	1932	0
587	20240930	094700	579115	1932	1932	1932	1932	0
588	20240930	094600	579115	1932	1932	1932	1932	0
589	20240930	094500	579115	1932	1932	1932	1932	1
590	20240930	094400	577183	1929	1929	1929	1929	0
591	20240930	094300	577183	1929	1929	1929	1929	0
592	20240930	094200	577183	1929	1929	1929	1929	0
593	20240930	094100	577183	1929	1929	1929	1929	0
594	20240930	094000	577183	1929	1929	1929	1929	0
595	20240930	093900	577183	1929	1929	1929	1929	0
596	20240930	093800	577183	1929	1929	1929	1929	2
597	20240930	093700	573325	1929	1929	1929	1929	0
598	20240930	093600	573325	1929	1929	1929	1929	0
599	20240930	093500	573325	1929	1930	1930	1929	5
600	20240930	093400	563676	1929	1929	1929	1929	0
601	20240930	093300	563676	1929	1929	1929	1929	0
602	20240930	093200	563676	1929	1929	1929	1929	0
603	20240930	093100	563676	1929	1929	1929	1929	0
604	20240930	093000	563676	1929	1929	1929	1929	0
605	20240930	092900	563676	1929	1929	1929	1929	0
606	20240930	092800	563676	1929	1929	1929	1929	1
607	20240930	092700	561747	1930	1930	1930	1930	10
608	20240930	092600	542447	1932	1932	1932	1932	5
609	20240930	092500	532787	1930	1930	1930	1930	0
610	20240930	092400	532787	1930	1930	1930	1930	0
611	20240930	092300	532787	1930	1930	1930	1930	0
612	20240930	092200	532787	1930	1930	1930	1930	1
613	20240930	092100	530857	1931	1931	1931	1931	2
614	20240930	092000	526995	1932	1932	1932	1932	0
615	20240930	091900	526995	1932	1932	1932	1932	0
616	20240930	091800	526995	1932	1932	1932	1932	0
617	20240930	091700	526995	1932	1932	1932	1932	0
618	20240930	091600	526995	1932	1932	1932	1932	0
619	20240930	091500	526995	1932	1932	1932	1932	0
620	20240930	091400	526995	1932	1932	1932	1932	0
621	20240930	091300	526995	1932	1932	1932	1932	0
622	20240930	091200	526995	1932	1932	1932	1932	0
623	20240930	091100	526995	1932	1932	1932	1932	0
624	20240930	091000	526995	1932	1932	1932	1932	0
625	20240930	090900	526995	1932	1932	1932	1932	6
626	20240930	090800	515403	1932	1932	1932	1932	0
627	20240930	090700	515403	1932	1932	1932	1932	0
628	20240930	090600	515403	1932	1932	1932	1932	0
629	20240930	090500	515403	1932	1931	1932	1931	8
630	20240930	090400	499949	1933	1933	1933	1933	0
631	20240930	090300	499949	1933	1933	1933	1933	1
632	20240930	090200	498016	1936	1936	1936	1936	0
633	20240930	090100	498016	1936	1926	1936	1926	27
634	20240930	090000	446004	1906	1906	1906	1906	234