KissMeData/080530/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195500	66939304	1690	1690	1690	1690	932
3	20240930	195400	66939304	1690	1690	1690	1690	0
4	20240930	195300	66939304	1690	1690	1690	1690	0
5	20240930	195200	66939304	1690	1690	1690	1690	0
6	20240930	195100	66939304	1690	1690	1690	1690	0
7	20240930	195000	66939304	1690	1690	1690	1690	0
8	20240930	194900	66939304	1690	1690	1690	1690	0
9	20240930	194800	66939304	1690	1690	1690	1690	0
10	20240930	194700	66939304	1690	1690	1690	1690	0
11	20240930	194600	66939304	1690	1690	1690	1690	0
12	20240930	194500	66939304	1690	1690	1690	1690	0
13	20240930	194400	66939304	1690	1690	1690	1690	0
14	20240930	194300	66939304	1690	1690	1690	1690	0
15	20240930	194200	66939304	1690	1690	1690	1690	0
16	20240930	194100	66939304	1690	1690	1690	1690	0
17	20240930	194000	66939304	1690	1690	1690	1690	0
18	20240930	193900	66939304	1690	1690	1690	1690	0
19	20240930	193800	66939304	1690	1690	1690	1690	0
20	20240930	193700	66939304	1690	1690	1690	1690	0
21	20240930	193600	66939304	1690	1690	1690	1690	0
22	20240930	193500	66939304	1690	1690	1690	1690	0
23	20240930	193400	66939304	1690	1690	1690	1690	0
24	20240930	193300	66939304	1690	1690	1690	1690	0
25	20240930	193200	66939304	1690	1690	1690	1690	0
26	20240930	193100	66939304	1690	1690	1690	1690	0
27	20240930	193000	66939304	1690	1690	1690	1690	0
28	20240930	192900	66939304	1690	1690	1690	1690	0
29	20240930	192800	66939304	1690	1690	1690	1690	0
30	20240930	192700	66939304	1690	1690	1690	1690	0
31	20240930	192600	66939304	1690	1690	1690	1690	0
32	20240930	192500	66939304	1690	1690	1690	1690	932
33	20240930	192400	66939304	1690	1690	1690	1690	0
34	20240930	192300	66939304	1690	1690	1690	1690	0
35	20240930	192200	66939304	1690	1690	1690	1690	0
36	20240930	192100	66939304	1690	1690	1690	1690	0
37	20240930	192000	66939304	1690	1690	1690	1690	0
38	20240930	191900	66939304	1690	1690	1690	1690	0
39	20240930	191800	66939304	1690	1690	1690	1690	0
40	20240930	191700	66939304	1690	1690	1690	1690	0
41	20240930	191600	66939304	1690	1690	1690	1690	0
42	20240930	191500	66939304	1690	1690	1690	1690	0
43	20240930	191400	66939304	1690	1690	1690	1690	0
44	20240930	191300	66939304	1690	1690	1690	1690	0
45	20240930	191200	66939304	1690	1690	1690	1690	0
46	20240930	191100	66939304	1690	1690	1690	1690	0
47	20240930	191000	66939304	1690	1690	1690	1690	0
48	20240930	190900	66939304	1690	1690	1690	1690	0
49	20240930	190800	66939304	1690	1690	1690	1690	0
50	20240930	190700	66939304	1690	1690	1690	1690	0
51	20240930	190600	66939304	1690	1690	1690	1690	0
52	20240930	190500	66939304	1690	1690	1690	1690	0
53	20240930	190400	66939304	1690	1690	1690	1690	0
54	20240930	190300	66939304	1690	1690	1690	1690	0
55	20240930	190200	66939304	1690	1690	1690	1690	0
56	20240930	190100	66939304	1690	1690	1690	1690	0
57	20240930	190000	66939304	1690	1690	1690	1690	0
58	20240930	185900	66939304	1690	1690	1690	1690	0
59	20240930	185800	66939304	1690	1690	1690	1690	0
60	20240930	185700	66939304	1690	1690	1690	1690	0
61	20240930	185600	66939304	1690	1690	1690	1690	0
62	20240930	185500	66939304	1690	1690	1690	1690	932
63	20240930	185400	66939304	1690	1690	1690	1690	0
64	20240930	185300	66939304	1690	1690	1690	1690	0
65	20240930	185200	66939304	1690	1690	1690	1690	0
66	20240930	185100	66939304	1690	1690	1690	1690	0
67	20240930	185000	66939304	1690	1690	1690	1690	0
68	20240930	184900	66939304	1690	1690	1690	1690	0
69	20240930	184800	66939304	1690	1690	1690	1690	0
70	20240930	184700	66939304	1690	1690	1690	1690	0
71	20240930	184600	66939304	1690	1690	1690	1690	0
72	20240930	184500	66939304	1690	1690	1690	1690	0
73	20240930	184400	66939304	1690	1690	1690	1690	0
74	20240930	184300	66939304	1690	1690	1690	1690	0
75	20240930	184200	66939304	1690	1690	1690	1690	0
76	20240930	184100	66939304	1690	1690	1690	1690	0
77	20240930	184000	66939304	1690	1690	1690	1690	0
78	20240930	183900	66939304	1690	1690	1690	1690	0
79	20240930	183800	66939304	1690	1690	1690	1690	0
80	20240930	183700	66939304	1690	1690	1690	1690	0
81	20240930	183600	66939304	1690	1690	1690	1690	0
82	20240930	183500	66939304	1690	1690	1690	1690	0
83	20240930	183400	66939304	1690	1690	1690	1690	0
84	20240930	183300	66939304	1690	1690	1690	1690	0
85	20240930	183200	66939304	1690	1690	1690	1690	0
86	20240930	183100	66939304	1690	1690	1690	1690	0
87	20240930	183000	66939304	1690	1690	1690	1690	0
88	20240930	182900	66939304	1690	1690	1690	1690	0
89	20240930	182800	66939304	1690	1690	1690	1690	0
90	20240930	182700	66939304	1690	1690	1690	1690	0
91	20240930	182600	66939304	1690	1690	1690	1690	0
92	20240930	182500	66939304	1690	1690	1690	1690	932
93	20240930	182400	66939304	1690	1690	1690	1690	0
94	20240930	182300	66939304	1690	1690	1690	1690	0
95	20240930	182200	66939304	1690	1690	1690	1690	0
96	20240930	182100	66939304	1690	1690	1690	1690	0
97	20240930	182000	66939304	1690	1690	1690	1690	0
98	20240930	181900	66939304	1690	1690	1690	1690	0
99	20240930	181800	66939304	1690	1690	1690	1690	0
100	20240930	181700	66939304	1690	1690	1690	1690	0
101	20240930	181600	66939304	1690	1690	1690	1690	0
102	20240930	181500	66939304	1690	1690	1690	1690	0
103	20240930	181400	66939304	1690	1690	1690	1690	0
104	20240930	181300	66939304	1690	1690	1690	1690	0
105	20240930	181200	66939304	1690	1690	1690	1690	0
106	20240930	181100	66939304	1690	1690	1690	1690	0
107	20240930	181000	66939304	1690	1690	1690	1690	0
108	20240930	180900	66939304	1690	1690	1690	1690	0
109	20240930	180800	66939304	1690	1690	1690	1690	0
110	20240930	180700	66939304	1690	1690	1690	1690	0
111	20240930	180600	66939304	1690	1690	1690	1690	0
112	20240930	180500	66939304	1690	1690	1690	1690	0
113	20240930	180400	66939304	1690	1690	1690	1690	0
114	20240930	180300	66939304	1690	1690	1690	1690	0
115	20240930	180200	66939304	1690	1690	1690	1690	0
116	20240930	180100	66939304	1690	1690	1690	1690	0
117	20240930	180000	66939304	1690	1690	1690	1690	0
118	20240930	175900	66939304	1690	1690	1690	1690	0
119	20240930	175800	66939304	1690	1690	1690	1690	0
120	20240930	175700	66939304	1690	1690	1690	1690	0
121	20240930	175600	66939304	1690	1690	1690	1690	0
122	20240930	175500	66939304	1690	1690	1690	1690	932
123	20240930	175400	66939304	1690	1690	1690	1690	0
124	20240930	175300	66939304	1690	1690	1690	1690	0
125	20240930	175200	66939304	1690	1690	1690	1690	0
126	20240930	175100	66939304	1690	1690	1690	1690	0
127	20240930	175000	66939304	1690	1690	1690	1690	0
128	20240930	174900	66939304	1690	1690	1690	1690	0
129	20240930	174800	66939304	1690	1690	1690	1690	0
130	20240930	174700	66939304	1690	1690	1690	1690	0
131	20240930	174600	66939304	1690	1690	1690	1690	0
132	20240930	174500	66939304	1690	1690	1690	1690	0
133	20240930	174400	66939304	1690	1690	1690	1690	0
134	20240930	174300	66939304	1690	1690	1690	1690	0
135	20240930	174200	66939304	1690	1690	1690	1690	0
136	20240930	174100	66939304	1690	1690	1690	1690	0
137	20240930	174000	66939304	1690	1690	1690	1690	0
138	20240930	173900	66939304	1690	1690	1690	1690	0
139	20240930	173800	66939304	1690	1690	1690	1690	0
140	20240930	173700	66939304	1690	1690	1690	1690	0
141	20240930	173600	66939304	1690	1690	1690	1690	0
142	20240930	173500	66939304	1690	1690	1690	1690	0
143	20240930	173400	66939304	1690	1690	1690	1690	0
144	20240930	173300	66939304	1690	1690	1690	1690	0
145	20240930	173200	66939304	1690	1690	1690	1690	0
146	20240930	173100	66939304	1690	1690	1690	1690	0
147	20240930	173000	66939304	1690	1690	1690	1690	0
148	20240930	172900	66939304	1690	1690	1690	1690	0
149	20240930	172800	66939304	1690	1690	1690	1690	0
150	20240930	172700	66939304	1690	1690	1690	1690	0
151	20240930	172600	66939304	1690	1690	1690	1690	0
152	20240930	172500	66939304	1690	1690	1690	1690	932
153	20240930	172400	66939304	1690	1690	1690	1690	0
154	20240930	172300	66939304	1690	1690	1690	1690	0
155	20240930	172200	66939304	1690	1690	1690	1690	0
156	20240930	172100	66939304	1690	1690	1690	1690	0
157	20240930	172000	66939304	1690	1690	1690	1690	0
158	20240930	171900	66939304	1690	1690	1690	1690	0
159	20240930	171800	66939304	1690	1690	1690	1690	0
160	20240930	171700	66939304	1690	1690	1690	1690	0
161	20240930	171600	66939304	1690	1690	1690	1690	0
162	20240930	171500	66939304	1690	1690	1690	1690	0
163	20240930	171400	66939304	1690	1690	1690	1690	0
164	20240930	171300	66939304	1690	1690	1690	1690	0
165	20240930	171200	66939304	1690	1690	1690	1690	0
166	20240930	171100	66939304	1690	1690	1690	1690	0
167	20240930	171000	66939304	1690	1690	1690	1690	0
168	20240930	170900	66939304	1690	1690	1690	1690	0
169	20240930	170800	66939304	1690	1690	1690	1690	0
170	20240930	170700	66939304	1690	1690	1690	1690	0
171	20240930	170600	66939304	1690	1690	1690	1690	0
172	20240930	170500	66939304	1690	1690	1690	1690	0
173	20240930	170400	66939304	1690	1690	1690	1690	0
174	20240930	170300	66939304	1690	1690	1690	1690	0
175	20240930	170200	66939304	1690	1690	1690	1690	0
176	20240930	170100	66939304	1690	1690	1690	1690	0
177	20240930	170000	66939304	1690	1690	1690	1690	0
178	20240930	165900	66939304	1690	1690	1690	1690	0
179	20240930	165800	66939304	1690	1690	1690	1690	0
180	20240930	165700	66939304	1690	1690	1690	1690	0
181	20240930	165600	66939304	1690	1690	1690	1690	0
182	20240930	165500	66939304	1690	1690	1690	1690	932
183	20240930	165400	66939304	1690	1690	1690	1690	0
184	20240930	165300	66939304	1690	1690	1690	1690	0
185	20240930	165200	66939304	1690	1690	1690	1690	0
186	20240930	165100	66939304	1690	1690	1690	1690	0
187	20240930	165000	66939304	1690	1690	1690	1690	0
188	20240930	164900	66939304	1690	1690	1690	1690	0
189	20240930	164800	66939304	1690	1690	1690	1690	0
190	20240930	164700	66939304	1690	1690	1690	1690	0
191	20240930	164600	66939304	1690	1690	1690	1690	0
192	20240930	164500	66939304	1690	1690	1690	1690	0
193	20240930	164400	66939304	1690	1690	1690	1690	0
194	20240930	164300	66939304	1690	1690	1690	1690	0
195	20240930	164200	66939304	1690	1690	1690	1690	0
196	20240930	164100	66939304	1690	1690	1690	1690	0
197	20240930	164000	66939304	1690	1690	1690	1690	0
198	20240930	163900	66939304	1690	1690	1690	1690	0
199	20240930	163800	66939304	1690	1690	1690	1690	0
200	20240930	163700	66939304	1690	1690	1690	1690	0
201	20240930	163600	66939304	1690	1690	1690	1690	0
202	20240930	163500	66939304	1690	1690	1690	1690	0
203	20240930	163400	66939304	1690	1690	1690	1690	0
204	20240930	163300	66939304	1690	1690	1690	1690	0
205	20240930	163200	66939304	1690	1690	1690	1690	0
206	20240930	163100	66939304	1690	1690	1690	1690	0
207	20240930	163000	66939304	1690	1690	1690	1690	0
208	20240930	162900	66939304	1690	1690	1690	1690	0
209	20240930	162800	66939304	1690	1690	1690	1690	0
210	20240930	162700	66939304	1690	1690	1690	1690	0
211	20240930	162600	66939304	1690	1690	1690	1690	0
212	20240930	162500	66939304	1690	1690	1690	1690	932
213	20240930	162400	66939304	1690	1690	1690	1690	0
214	20240930	162300	66939304	1690	1690	1690	1690	0
215	20240930	162200	66939304	1690	1690	1690	1690	0
216	20240930	162100	66939304	1690	1690	1690	1690	0
217	20240930	162000	66939304	1690	1690	1690	1690	0
218	20240930	161900	66939304	1690	1690	1690	1690	0
219	20240930	161800	66939304	1690	1690	1690	1690	0
220	20240930	161700	66939304	1690	1690	1690	1690	0
221	20240930	161600	66939304	1690	1690	1690	1690	0
222	20240930	161500	66939304	1690	1690	1690	1690	0
223	20240930	161400	66939304	1690	1690	1690	1690	0
224	20240930	161300	66939304	1690	1690	1690	1690	0
225	20240930	161200	66939304	1690	1690	1690	1690	0
226	20240930	161100	66939304	1690	1690	1690	1690	0
227	20240930	161000	66939304	1690	1690	1690	1690	0
228	20240930	160900	66939304	1690	1690	1690	1690	0
229	20240930	160800	66939304	1690	1690	1690	1690	0
230	20240930	160700	66939304	1690	1690	1690	1690	0
231	20240930	160600	66939304	1690	1690	1690	1690	0
232	20240930	160500	66939304	1690	1690	1690	1690	0
233	20240930	160400	66939304	1690	1690	1690	1690	0
234	20240930	160300	66939304	1690	1690	1690	1690	0
235	20240930	160200	66939304	1690	1690	1690	1690	0
236	20240930	160100	66939304	1690	1690	1690	1690	0
237	20240930	160000	66939304	1690	1690	1690	1690	0
238	20240930	155900	66939304	1690	1690	1690	1690	0
239	20240930	155800	66939304	1690	1690	1690	1690	0
240	20240930	155700	66939304	1690	1690	1690	1690	0
241	20240930	155600	66939304	1690	1690	1690	1690	0
242	20240930	155500	66939304	1690	1690	1690	1690	932
243	20240930	155400	66939304	1690	1690	1690	1690	0
244	20240930	155300	66939304	1690	1690	1690	1690	0
245	20240930	155200	66939304	1690	1690	1690	1690	0
246	20240930	155100	66939304	1690	1690	1690	1690	0
247	20240930	155000	66939304	1690	1690	1690	1690	0
248	20240930	154900	66939304	1690	1690	1690	1690	0
249	20240930	154800	66939304	1690	1690	1690	1690	0
250	20240930	154700	66939304	1690	1690	1690	1690	0
251	20240930	154600	66939304	1690	1690	1690	1690	0
252	20240930	154500	66939304	1690	1690	1690	1690	0
253	20240930	154400	66939304	1690	1690	1690	1690	0
254	20240930	154300	66939304	1690	1690	1690	1690	0
255	20240930	154200	66939304	1690	1690	1690	1690	0
256	20240930	154100	66939304	1690	1690	1690	1690	0
257	20240930	154000	66939304	1690	1690	1690	1690	0
258	20240930	153900	66939304	1690	1690	1690	1690	0
259	20240930	153800	66939304	1690	1690	1690	1690	0
260	20240930	153700	66939304	1690	1690	1690	1690	0
261	20240930	153600	66939304	1690	1690	1690	1690	0
262	20240930	153500	66939304	1690	1690	1690	1690	0
263	20240930	153400	66939304	1690	1690	1690	1690	0
264	20240930	153300	66939304	1690	1690	1690	1690	0
265	20240930	153200	66939304	1690	1690	1690	1690	0
266	20240930	153100	66939304	1690	1690	1690	1690	0
267	20240930	153000	66939304	1690	1690	1690	1690	932
268	20240930	152900	65364224	1688	1688	1688	1688	0
269	20240930	152800	65364224	1688	1688	1688	1688	0
270	20240930	152700	65364224	1688	1688	1688	1688	0
271	20240930	152600	65364224	1688	1688	1688	1688	0
272	20240930	152500	65364224	1688	1688	1688	1688	0
273	20240930	152400	65364224	1688	1688	1688	1688	0
274	20240930	152300	65364224	1688	1688	1688	1688	0
275	20240930	152200	65364224	1688	1688	1688	1688	0
276	20240930	152100	65364224	1688	1688	1688	1688	0
277	20240930	152000	65364224	1688	1688	1688	1688	0
278	20240930	151900	65364224	1688	1688	1688	1688	161
279	20240930	151800	65092456	1692	1692	1692	1692	189
280	20240930	151700	64772668	1698	1698	1698	1698	1
281	20240930	151600	64770970	1695	1695	1695	1695	0
282	20240930	151500	64770970	1695	1695	1695	1695	0
283	20240930	151400	64770970	1695	1695	1695	1695	0
284	20240930	151300	64770970	1695	1695	1695	1695	10
285	20240930	151200	64754020	1695	1695	1695	1695	0
286	20240930	151100	64754020	1695	1692	1695	1692	54
287	20240930	151000	64662502	1695	1695	1695	1695	0
288	20240930	150900	64662502	1695	1695	1695	1695	0
289	20240930	150800	64662502	1695	1695	1695	1695	100
290	20240930	150700	64493002	1692	1692	1692	1692	30
291	20240930	150600	64442242	1692	1692	1692	1692	0
292	20240930	150500	64442242	1692	1692	1692	1692	0
293	20240930	150400	64442242	1692	1692	1692	1692	0
294	20240930	150300	64442242	1692	1692	1692	1692	36
295	20240930	150200	64381330	1692	1692	1692	1692	0
296	20240930	150100	64381330	1692	1692	1692	1692	0
297	20240930	150000	64381330	1692	1692	1692	1692	0
298	20240930	145900	64381330	1692	1692	1692	1692	37
299	20240930	145800	64318726	1692	1692	1692	1692	0
300	20240930	145700	64318726	1692	1692	1692	1692	0
301	20240930	145600	64318726	1692	1692	1692	1692	0
302	20240930	145500	64318726	1692	1692	1692	1692	0
303	20240930	145400	64318726	1692	1692	1692	1692	38
304	20240930	145300	64254430	1692	1692	1692	1692	0
305	20240930	145200	64254430	1692	1692	1692	1692	0
306	20240930	145100	64254430	1692	1692	1692	1692	0
307	20240930	145000	64254430	1692	1692	1692	1692	0
308	20240930	144900	64254430	1692	1692	1692	1692	110
309	20240930	144800	64068310	1692	1695	1695	1692	39
310	20240930	144700	64002319	1695	1695	1695	1695	0
311	20240930	144600	64002319	1695	1695	1695	1695	0
312	20240930	144500	64002319	1695	1695	1695	1695	0
313	20240930	144400	64002319	1695	1695	1695	1695	0
314	20240930	144300	64002319	1695	1695	1695	1695	0
315	20240930	144200	64002319	1695	1695	1695	1695	0
316	20240930	144100	64002319	1695	1695	1695	1695	0
317	20240930	144000	64002319	1695	1695	1695	1695	0
318	20240930	143900	64002319	1695	1695	1695	1695	218
319	20240930	143800	63632809	1695	1695	1695	1695	0
320	20240930	143700	63632809	1695	1695	1695	1695	0
321	20240930	143600	63632809	1695	1695	1695	1695	0
322	20240930	143500	63632809	1695	1695	1695	1695	0
323	20240930	143400	63632809	1695	1695	1695	1695	3
324	20240930	143300	63627724	1698	1698	1698	1698	0
325	20240930	143200	63627724	1698	1698	1698	1698	0
326	20240930	143100	63627724	1698	1698	1698	1698	0
327	20240930	143000	63627724	1698	1698	1698	1698	90
328	20240930	142900	63474904	1695	1695	1695	1695	3
329	20240930	142800	63469819	1697	1697	1697	1697	45
330	20240930	142700	63393454	1697	1697	1697	1697	0
331	20240930	142600	63393454	1697	1697	1697	1697	0
332	20240930	142500	63393454	1697	1697	1697	1697	0
333	20240930	142400	63393454	1697	1697	1697	1697	0
334	20240930	142300	63393454	1697	1697	1697	1697	0
335	20240930	142200	63393454	1697	1697	1697	1697	0
336	20240930	142100	63393454	1697	1697	1697	1697	0
337	20240930	142000	63393454	1697	1697	1697	1697	6
338	20240930	141900	63383272	1697	1697	1697	1697	7
339	20240930	141800	63371393	1699	1699	1699	1699	30
340	20240930	141700	63320423	1699	1699	1699	1699	0
341	20240930	141600	63320423	1699	1699	1699	1699	0
342	20240930	141500	63320423	1699	1699	1699	1699	0
343	20240930	141400	63320423	1699	1699	1699	1699	0
344	20240930	141300	63320423	1699	1699	1699	1699	0
345	20240930	141200	63320423	1699	1699	1699	1699	0
346	20240930	141100	63320423	1699	1699	1699	1699	0
347	20240930	141000	63320423	1699	1699	1699	1699	0
348	20240930	140900	63320423	1699	1699	1699	1699	0
349	20240930	140800	63320423	1699	1699	1699	1699	0
350	20240930	140700	63320423	1699	1699	1699	1699	100
351	20240930	140600	63150523	1699	1696	1699	1696	9
352	20240930	140500	63135241	1698	1698	1698	1698	0
353	20240930	140400	63135241	1698	1698	1698	1698	0
354	20240930	140300	63135241	1698	1695	1698	1695	992
355	20240930	140200	61453389	1692	1692	1692	1692	0
356	20240930	140100	61453389	1692	1692	1692	1692	0
357	20240930	140000	61453389	1692	1692	1692	1692	0
358	20240930	135900	61453389	1692	1692	1692	1692	0
359	20240930	135800	61453389	1692	1692	1692	1692	0
360	20240930	135700	61453389	1692	1692	1692	1692	3
361	20240930	135600	61448313	1692	1692	1692	1692	0
362	20240930	135500	61448313	1692	1692	1692	1692	0
363	20240930	135400	61448313	1692	1692	1692	1692	0
364	20240930	135300	61448313	1692	1692	1692	1692	3
365	20240930	135200	61443237	1695	1695	1695	1695	0
366	20240930	135100	61443237	1695	1695	1695	1695	0
367	20240930	135000	61443237	1695	1695	1695	1695	0
368	20240930	134900	61443237	1695	1695	1695	1695	1
369	20240930	134800	61441542	1695	1694	1695	1694	14
370	20240930	134700	61417823	1694	1694	1694	1694	0
371	20240930	134600	61417823	1694	1694	1694	1694	0
372	20240930	134500	61417823	1694	1694	1694	1694	0
373	20240930	134400	61417823	1694	1694	1694	1694	0
374	20240930	134300	61417823	1694	1694	1694	1694	0
375	20240930	134200	61417823	1694	1694	1694	1694	0
376	20240930	134100	61417823	1694	1694	1694	1694	0
377	20240930	134000	61417823	1694	1694	1694	1694	0
378	20240930	133900	61417823	1694	1694	1694	1694	0
379	20240930	133800	61417823	1694	1694	1694	1694	0
380	20240930	133700	61417823	1694	1694	1694	1694	0
381	20240930	133600	61417823	1694	1694	1694	1694	1
382	20240930	133500	61416129	1694	1694	1694	1694	0
383	20240930	133400	61416129	1694	1694	1694	1694	0
384	20240930	133300	61416129	1694	1694	1694	1694	0
385	20240930	133200	61416129	1694	1694	1694	1694	0
386	20240930	133100	61416129	1694	1694	1694	1694	0
387	20240930	133000	61416129	1694	1694	1694	1694	0
388	20240930	132900	61416129	1694	1694	1694	1694	0
389	20240930	132800	61416129	1694	1694	1694	1694	6
390	20240930	132700	61405965	1694	1694	1694	1694	0
391	20240930	132600	61405965	1694	1685	1694	1685	2122
392	20240930	132500	57813347	1685	1685	1685	1685	0
393	20240930	132400	57813347	1685	1685	1685	1685	0
394	20240930	132300	57813347	1685	1685	1685	1685	78
395	20240930	132200	57681917	1693	1693	1693	1693	0
396	20240930	132100	57681917	1693	1693	1693	1693	0
397	20240930	132000	57681917	1693	1693	1693	1693	0
398	20240930	131900	57681917	1693	1693	1693	1693	0
399	20240930	131800	57681917	1693	1693	1693	1693	0
400	20240930	131700	57681917	1693	1693	1693	1693	0
401	20240930	131600	57681917	1693	1693	1693	1693	0
402	20240930	131500	57681917	1693	1692	1693	1692	2685
403	20240930	131400	53136277	1683	1683	1683	1683	0
404	20240930	131300	53136277	1683	1683	1683	1683	0
405	20240930	131200	53136277	1683	1683	1683	1683	0
406	20240930	131100	53136277	1683	1683	1683	1683	0
407	20240930	131000	53136277	1683	1683	1683	1683	0
408	20240930	130900	53136277	1683	1683	1683	1683	0
409	20240930	130800	53136277	1683	1683	1683	1683	0
410	20240930	130700	53136277	1683	1683	1683	1683	0
411	20240930	130600	53136277	1683	1683	1683	1683	0
412	20240930	130500	53136277	1683	1683	1683	1683	0
413	20240930	130400	53136277	1683	1683	1683	1683	0
414	20240930	130300	53136277	1683	1683	1683	1683	0
415	20240930	130200	53136277	1683	1683	1683	1683	0
416	20240930	130100	53136277	1683	1685	1685	1683	1522
417	20240930	130000	50574707	1685	1685	1685	1685	0
418	20240930	125900	50574707	1685	1685	1685	1685	0
419	20240930	125800	50574707	1685	1685	1685	1685	0
420	20240930	125700	50574707	1685	1685	1685	1685	0
421	20240930	125600	50574707	1685	1685	1685	1685	0
422	20240930	125500	50574707	1685	1685	1685	1685	0
423	20240930	125400	50574707	1685	1685	1685	1685	0
424	20240930	125300	50574707	1685	1685	1685	1685	3
425	20240930	125200	50569652	1685	1685	1685	1685	0
426	20240930	125100	50569652	1685	1685	1685	1685	919
427	20240930	125000	49021137	1685	1685	1685	1685	0
428	20240930	124900	49021137	1685	1685	1685	1685	0
429	20240930	124800	49021137	1685	1685	1685	1685	0
430	20240930	124700	49021137	1685	1685	1685	1685	0
431	20240930	124600	49021137	1685	1685	1685	1685	0
432	20240930	124500	49021137	1685	1685	1685	1685	0
433	20240930	124400	49021137	1685	1685	1685	1685	0
434	20240930	124300	49021137	1685	1685	1685	1685	0
435	20240930	124200	49021137	1685	1685	1685	1685	0
436	20240930	124100	49021137	1685	1685	1685	1685	3
437	20240930	124000	49016082	1693	1693	1693	1693	0
438	20240930	123900	49016082	1693	1693	1693	1693	0
439	20240930	123800	49016082	1693	1693	1693	1693	0
440	20240930	123700	49016082	1693	1693	1693	1693	0
441	20240930	123600	49016082	1693	1693	1693	1693	0
442	20240930	123500	49016082	1693	1693	1693	1693	0
443	20240930	123400	49016082	1693	1693	1693	1693	0
444	20240930	123300	49016082	1693	1693	1693	1693	0
445	20240930	123200	49016082	1693	1693	1693	1693	2
446	20240930	123100	49012696	1685	1685	1685	1685	0
447	20240930	123000	49012696	1685	1685	1685	1685	0
448	20240930	122900	49012696	1685	1685	1685	1685	0
449	20240930	122800	49012696	1685	1685	1685	1685	0
450	20240930	122700	49012696	1685	1685	1685	1685	0
451	20240930	122600	49012696	1685	1685	1685	1685	0
452	20240930	122500	49012696	1685	1685	1685	1685	0
453	20240930	122400	49012696	1685	1685	1685	1685	0
454	20240930	122300	49012696	1685	1685	1685	1685	0
455	20240930	122200	49012696	1685	1685	1685	1685	0
456	20240930	122100	49012696	1685	1685	1685	1685	58
457	20240930	122000	48914966	1685	1685	1685	1685	3
458	20240930	121900	48909911	1692	1692	1692	1692	0
459	20240930	121800	48909911	1692	1692	1692	1692	0
460	20240930	121700	48909911	1692	1692	1692	1692	2
461	20240930	121600	48906527	1691	1691	1691	1691	0
462	20240930	121500	48906527	1691	1691	1691	1691	0
463	20240930	121400	48906527	1691	1691	1691	1691	0
464	20240930	121300	48906527	1691	1691	1691	1691	0
465	20240930	121200	48906527	1691	1691	1691	1691	0
466	20240930	121100	48906527	1691	1691	1691	1691	0
467	20240930	121000	48906527	1691	1691	1691	1691	0
468	20240930	120900	48906527	1691	1691	1691	1691	0
469	20240930	120800	48906527	1691	1691	1691	1691	0
470	20240930	120700	48906527	1691	1691	1691	1691	0
471	20240930	120600	48906527	1691	1691	1691	1691	0
472	20240930	120500	48906527	1691	1691	1691	1691	0
473	20240930	120400	48906527	1691	1691	1691	1691	0
474	20240930	120300	48906527	1691	1691	1691	1691	0
475	20240930	120200	48906527	1691	1691	1691	1691	0
476	20240930	120100	48906527	1691	1691	1691	1691	0
477	20240930	120000	48906527	1691	1691	1691	1691	1
478	20240930	115900	48904836	1690	1690	1690	1690	0
479	20240930	115800	48904836	1690	1690	1690	1690	400
480	20240930	115700	48228836	1690	1689	1690	1689	1776
481	20240930	115600	45227571	1685	1685	1685	1685	0
482	20240930	115500	45227571	1685	1685	1685	1685	0
483	20240930	115400	45227571	1685	1685	1685	1685	0
484	20240930	115300	45227571	1685	1685	1685	1685	0
485	20240930	115200	45227571	1685	1685	1685	1685	0
486	20240930	115100	45227571	1685	1685	1685	1685	0
487	20240930	115000	45227571	1685	1685	1685	1685	0
488	20240930	114900	45227571	1685	1685	1685	1685	0
489	20240930	114800	45227571	1685	1685	1685	1685	0
490	20240930	114700	45227571	1685	1685	1685	1685	0
491	20240930	114600	45227571	1685	1685	1685	1685	0
492	20240930	114500	45227571	1685	1685	1685	1685	0
493	20240930	114400	45227571	1685	1685	1685	1685	0
494	20240930	114300	45227571	1685	1685	1685	1685	0
495	20240930	114200	45227571	1685	1685	1685	1685	0
496	20240930	114100	45227571	1685	1685	1685	1685	0
497	20240930	114000	45227571	1685	1685	1685	1685	0
498	20240930	113900	45227571	1685	1685	1685	1685	0
499	20240930	113800	45227571	1685	1683	1685	1683	3496
500	20240930	113700	39337803	1682	1682	1682	1682	3100
501	20240930	113600	34123603	1681	1681	1681	1681	0
502	20240930	113500	34123603	1681	1681	1681	1681	0
503	20240930	113400	34123603	1681	1681	1681	1681	0
504	20240930	113300	34123603	1681	1681	1681	1681	89
505	20240930	113200	33973994	1681	1681	1681	1681	0
506	20240930	113100	33973994	1681	1681	1681	1681	0
507	20240930	113000	33973994	1681	1681	1681	1681	0
508	20240930	112900	33973994	1681	1681	1681	1681	0
509	20240930	112800	33973994	1681	1681	1681	1681	0
510	20240930	112700	33973994	1681	1681	1681	1681	0
511	20240930	112600	33973994	1681	1681	1681	1681	583
512	20240930	112500	32993971	1681	1681	1681	1681	11
513	20240930	112400	32975480	1681	1681	1681	1681	23
514	20240930	112300	32936817	1681	1681	1681	1681	0
515	20240930	112200	32936817	1681	1681	1681	1681	0
516	20240930	112100	32936817	1681	1681	1681	1681	70
517	20240930	112000	32819147	1671	1671	1671	1671	0
518	20240930	111900	32819147	1671	1671	1671	1671	0
519	20240930	111800	32819147	1671	1671	1671	1671	0
520	20240930	111700	32819147	1671	1671	1671	1671	0
521	20240930	111600	32819147	1671	1671	1671	1671	0
522	20240930	111500	32819147	1671	1671	1671	1671	0
523	20240930	111400	32819147	1671	1671	1671	1671	0
524	20240930	111300	32819147	1671	1671	1671	1671	0
525	20240930	111200	32819147	1671	1671	1671	1671	0
526	20240930	111100	32819147	1671	1671	1671	1671	0
527	20240930	111000	32819147	1671	1671	1671	1671	0
528	20240930	110900	32819147	1671	1671	1671	1671	0
529	20240930	110800	32819147	1671	1671	1671	1671	0
530	20240930	110700	32819147	1671	1671	1671	1671	0
531	20240930	110600	32819147	1671	1671	1671	1671	0
532	20240930	110500	32819147	1671	1671	1671	1671	0
533	20240930	110400	32819147	1671	1671	1671	1671	0
534	20240930	110300	32819147	1671	1671	1671	1671	380
535	20240930	110200	32184167	1671	1671	1671	1671	0
536	20240930	110100	32184167	1671	1671	1671	1671	0
537	20240930	110000	32184167	1671	1671	1671	1671	0
538	20240930	105900	32184167	1671	1671	1671	1671	9
539	20240930	105800	32169128	1681	1681	1681	1681	0
540	20240930	105700	32169128	1681	1681	1681	1681	0
541	20240930	105600	32169128	1681	1681	1681	1681	0
542	20240930	105500	32169128	1681	1681	1681	1681	0
543	20240930	105400	32169128	1681	1681	1681	1681	0
544	20240930	105300	32169128	1681	1681	1681	1681	0
545	20240930	105200	32169128	1681	1681	1681	1681	0
546	20240930	105100	32169128	1681	1681	1681	1681	0
547	20240930	105000	32169128	1681	1681	1681	1681	0
548	20240930	104900	32169128	1681	1681	1681	1681	0
549	20240930	104800	32169128	1681	1681	1681	1681	0
550	20240930	104700	32169128	1681	1681	1681	1681	0
551	20240930	104600	32169128	1681	1681	1681	1681	0
552	20240930	104500	32169128	1681	1681	1681	1681	0
553	20240930	104400	32169128	1681	1681	1681	1681	0
554	20240930	104300	32169128	1681	1681	1681	1681	0
555	20240930	104200	32169128	1681	1681	1681	1681	0
556	20240930	104100	32169128	1681	1681	1681	1681	0
557	20240930	104000	32169128	1681	1681	1681	1681	0
558	20240930	103900	32169128	1681	1681	1681	1681	0
559	20240930	103800	32169128	1681	1681	1681	1681	0
560	20240930	103700	32169128	1681	1681	1681	1681	0
561	20240930	103600	32169128	1681	1681	1681	1681	0
562	20240930	103500	32169128	1681	1681	1681	1681	0
563	20240930	103400	32169128	1681	1681	1681	1681	0
564	20240930	103300	32169128	1681	1681	1681	1681	0
565	20240930	103200	32169128	1681	1681	1681	1681	0
566	20240930	103100	32169128	1681	1681	1681	1681	1
567	20240930	103000	32167447	1670	1670	1670	1670	0
568	20240930	102900	32167447	1670	1670	1670	1670	0
569	20240930	102800	32167447	1670	1670	1670	1670	0
570	20240930	102700	32167447	1670	1670	1670	1670	0
571	20240930	102600	32167447	1670	1670	1670	1670	0
572	20240930	102500	32167447	1670	1670	1670	1670	0
573	20240930	102400	32167447	1670	1670	1670	1670	0
574	20240930	102300	32167447	1670	1670	1670	1670	0
575	20240930	102200	32167447	1670	1670	1670	1670	0
576	20240930	102100	32167447	1670	1670	1670	1670	105
577	20240930	102000	31992097	1670	1670	1670	1670	0
578	20240930	101900	31992097	1670	1670	1670	1670	0
579	20240930	101800	31992097	1670	1670	1670	1670	0
580	20240930	101700	31992097	1670	1670	1670	1670	0
581	20240930	101600	31992097	1670	1670	1670	1670	0
582	20240930	101500	31992097	1670	1670	1670	1670	0
583	20240930	101400	31992097	1670	1670	1670	1670	0
584	20240930	101300	31992097	1670	1670	1670	1670	0
585	20240930	101200	31992097	1670	1670	1670	1670	0
586	20240930	101100	31992097	1670	1670	1670	1670	0
587	20240930	101000	31992097	1670	1670	1670	1670	0
588	20240930	100900	31992097	1670	1682	1682	1670	501
589	20240930	100800	31149427	1682	1682	1682	1682	0
590	20240930	100700	31149427	1682	1682	1682	1682	0
591	20240930	100600	31149427	1682	1682	1682	1682	100
592	20240930	100500	30981227	1682	1682	1682	1682	0
593	20240930	100400	30981227	1682	1682	1682	1682	94
594	20240930	100300	30823119	1682	1681	1682	1681	609
595	20240930	100200	29798785	1681	1681	1681	1681	1
596	20240930	100100	29797104	1669	1670	1670	1669	3100
597	20240930	100000	24623075	1683	1683	1683	1683	0
598	20240930	095900	24623075	1683	1683	1683	1683	0
599	20240930	095800	24623075	1683	1683	1683	1683	0
600	20240930	095700	24623075	1683	1683	1683	1683	1
601	20240930	095600	24621392	1667	1667	1667	1667	0
602	20240930	095500	24621392	1667	1667	1667	1667	0
603	20240930	095400	24621392	1667	1667	1667	1667	0
604	20240930	095300	24621392	1667	1667	1667	1667	0
605	20240930	095200	24621392	1667	1667	1667	1667	0
606	20240930	095100	24621392	1667	1667	1667	1667	0
607	20240930	095000	24621392	1667	1681	1683	1667	5100
608	20240930	094900	16114818	1671	1671	1671	1671	0
609	20240930	094800	16114818	1671	1672	1672	1671	334
610	20240930	094700	15556405	1672	1672	1672	1672	20
611	20240930	094600	15522965	1681	1681	1681	1681	0
612	20240930	094500	15522965	1681	1681	1681	1681	0
613	20240930	094400	15522965	1681	1681	1681	1681	0
614	20240930	094300	15522965	1681	1681	1681	1681	0
615	20240930	094200	15522965	1681	1672	1681	1672	7
616	20240930	094100	15511252	1673	1673	1673	1673	0
617	20240930	094000	15511252	1673	1673	1673	1673	201
618	20240930	093900	15174979	1674	1674	1674	1674	0
619	20240930	093800	15174979	1674	1674	1674	1674	0
620	20240930	093700	15174979	1674	1674	1674	1674	0
621	20240930	093600	15174979	1674	1674	1674	1674	300
622	20240930	093500	14672779	1675	1675	1675	1675	200
623	20240930	093400	14337779	1676	1676	1676	1676	0
624	20240930	093300	14337779	1676	1676	1676	1676	1711
625	20240930	093200	11470143	1676	1676	1676	1676	0
626	20240930	093100	11470143	1676	1676	1676	1676	0
627	20240930	093000	11470143	1676	1676	1676	1676	0
628	20240930	092900	11470143	1676	1676	1676	1676	0
629	20240930	092800	11470143	1676	1676	1676	1676	0
630	20240930	092700	11470143	1676	1676	1676	1676	0
631	20240930	092600	11470143	1676	1676	1676	1676	0
632	20240930	092500	11470143	1676	1676	1676	1676	0
633	20240930	092400	11470143	1676	1676	1676	1676	0
634	20240930	092300	11470143	1676	1676	1676	1676	0
635	20240930	092200	11470143	1676	1676	1676	1676	0
636	20240930	092100	11470143	1676	1677	1677	1676	200
637	20240930	092000	11134843	1684	1684	1684	1684	0
638	20240930	091900	11134843	1684	1684	1684	1684	0
639	20240930	091800	11134843	1684	1684	1684	1684	0
640	20240930	091700	11134843	1684	1684	1684	1684	0
641	20240930	091600	11134843	1684	1684	1684	1684	3
642	20240930	091500	11129791	1686	1686	1686	1686	5
643	20240930	091400	11121361	1672	1672	1672	1672	0
644	20240930	091300	11121361	1672	1672	1672	1672	1000
645	20240930	091200	9449361	1672	1682	1682	1672	2150
646	20240930	091100	5842975	1672	1672	1672	1672	1000
647	20240930	091000	4170975	1694	1694	1694	1694	0
648	20240930	090900	4170975	1694	1694	1694	1694	0
649	20240930	090800	4170975	1694	1694	1694	1694	0
650	20240930	090700	4170975	1694	1694	1694	1694	0
651	20240930	090600	4170975	1694	1694	1695	1694	475
652	20240930	090500	3366050	1694	1694	1694	1694	0
653	20240930	090400	3366050	1694	1694	1694	1694	0
654	20240930	090300	3366050	1694	1694	1694	1694	100
655	20240930	090200	3196650	1699	1699	1699	1699	0
656	20240930	090100	3196650	1699	1699	1699	1699	0
657	20240930	090000	3196650	1699	1688	1699	1688	1893