KissMeData/122350/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201800	58859201	1519	1519	1519	1519	100
3	20240930	201700	58859201	1519	1519	1519	1519	0
4	20240930	201600	58859201	1519	1519	1519	1519	0
5	20240930	201500	58859201	1519	1519	1519	1519	0
6	20240930	201400	58859201	1519	1519	1519	1519	0
7	20240930	201300	58859201	1519	1519	1519	1519	0
8	20240930	201200	58859201	1519	1519	1519	1519	0
9	20240930	201100	58859201	1519	1519	1519	1519	0
10	20240930	201000	58859201	1519	1519	1519	1519	0
11	20240930	200900	58859201	1519	1519	1519	1519	0
12	20240930	200800	58859201	1519	1519	1519	1519	0
13	20240930	200700	58859201	1519	1519	1519	1519	0
14	20240930	200600	58859201	1519	1519	1519	1519	0
15	20240930	200500	58859201	1519	1519	1519	1519	0
16	20240930	200400	58859201	1519	1519	1519	1519	0
17	20240930	200300	58859201	1519	1519	1519	1519	0
18	20240930	200200	58859201	1519	1519	1519	1519	0
19	20240930	200100	58859201	1519	1519	1519	1519	0
20	20240930	200000	58859201	1519	1519	1519	1519	0
21	20240930	195900	58859201	1519	1519	1519	1519	0
22	20240930	195800	58859201	1519	1519	1519	1519	0
23	20240930	195700	58859201	1519	1519	1519	1519	0
24	20240930	195600	58859201	1519	1519	1519	1519	0
25	20240930	195500	58859201	1519	1519	1519	1519	0
26	20240930	195400	58859201	1519	1519	1519	1519	0
27	20240930	195300	58859201	1519	1519	1519	1519	0
28	20240930	195200	58859201	1519	1519	1519	1519	0
29	20240930	195100	58859201	1519	1519	1519	1519	0
30	20240930	195000	58859201	1519	1519	1519	1519	0
31	20240930	194900	58859201	1519	1519	1519	1519	0
32	20240930	194800	58859201	1519	1519	1519	1519	100
33	20240930	194700	58859201	1519	1519	1519	1519	0
34	20240930	194600	58859201	1519	1519	1519	1519	0
35	20240930	194500	58859201	1519	1519	1519	1519	0
36	20240930	194400	58859201	1519	1519	1519	1519	0
37	20240930	194300	58859201	1519	1519	1519	1519	0
38	20240930	194200	58859201	1519	1519	1519	1519	0
39	20240930	194100	58859201	1519	1519	1519	1519	0
40	20240930	194000	58859201	1519	1519	1519	1519	0
41	20240930	193900	58859201	1519	1519	1519	1519	0
42	20240930	193800	58859201	1519	1519	1519	1519	0
43	20240930	193700	58859201	1519	1519	1519	1519	0
44	20240930	193600	58859201	1519	1519	1519	1519	0
45	20240930	193500	58859201	1519	1519	1519	1519	0
46	20240930	193400	58859201	1519	1519	1519	1519	0
47	20240930	193300	58859201	1519	1519	1519	1519	0
48	20240930	193200	58859201	1519	1519	1519	1519	0
49	20240930	193100	58859201	1519	1519	1519	1519	0
50	20240930	193000	58859201	1519	1519	1519	1519	0
51	20240930	192900	58859201	1519	1519	1519	1519	0
52	20240930	192800	58859201	1519	1519	1519	1519	0
53	20240930	192700	58859201	1519	1519	1519	1519	0
54	20240930	192600	58859201	1519	1519	1519	1519	0
55	20240930	192500	58859201	1519	1519	1519	1519	0
56	20240930	192400	58859201	1519	1519	1519	1519	0
57	20240930	192300	58859201	1519	1519	1519	1519	0
58	20240930	192200	58859201	1519	1519	1519	1519	0
59	20240930	192100	58859201	1519	1519	1519	1519	0
60	20240930	192000	58859201	1519	1519	1519	1519	0
61	20240930	191900	58859201	1519	1519	1519	1519	0
62	20240930	191800	58859201	1519	1519	1519	1519	100
63	20240930	191700	58859201	1519	1519	1519	1519	0
64	20240930	191600	58859201	1519	1519	1519	1519	0
65	20240930	191500	58859201	1519	1519	1519	1519	0
66	20240930	191400	58859201	1519	1519	1519	1519	0
67	20240930	191300	58859201	1519	1519	1519	1519	0
68	20240930	191200	58859201	1519	1519	1519	1519	0
69	20240930	191100	58859201	1519	1519	1519	1519	0
70	20240930	191000	58859201	1519	1519	1519	1519	0
71	20240930	190900	58859201	1519	1519	1519	1519	0
72	20240930	190800	58859201	1519	1519	1519	1519	0
73	20240930	190700	58859201	1519	1519	1519	1519	0
74	20240930	190600	58859201	1519	1519	1519	1519	0
75	20240930	190500	58859201	1519	1519	1519	1519	0
76	20240930	190400	58859201	1519	1519	1519	1519	0
77	20240930	190300	58859201	1519	1519	1519	1519	0
78	20240930	190200	58859201	1519	1519	1519	1519	0
79	20240930	190100	58859201	1519	1519	1519	1519	0
80	20240930	190000	58859201	1519	1519	1519	1519	0
81	20240930	185900	58859201	1519	1519	1519	1519	0
82	20240930	185800	58859201	1519	1519	1519	1519	0
83	20240930	185700	58859201	1519	1519	1519	1519	0
84	20240930	185600	58859201	1519	1519	1519	1519	0
85	20240930	185500	58859201	1519	1519	1519	1519	0
86	20240930	185400	58859201	1519	1519	1519	1519	0
87	20240930	185300	58859201	1519	1519	1519	1519	0
88	20240930	185200	58859201	1519	1519	1519	1519	0
89	20240930	185100	58859201	1519	1519	1519	1519	0
90	20240930	185000	58859201	1519	1519	1519	1519	0
91	20240930	184900	58859201	1519	1519	1519	1519	0
92	20240930	184800	58859201	1519	1519	1519	1519	100
93	20240930	184700	58859201	1519	1519	1519	1519	0
94	20240930	184600	58859201	1519	1519	1519	1519	0
95	20240930	184500	58859201	1519	1519	1519	1519	0
96	20240930	184400	58859201	1519	1519	1519	1519	0
97	20240930	184300	58859201	1519	1519	1519	1519	0
98	20240930	184200	58859201	1519	1519	1519	1519	0
99	20240930	184100	58859201	1519	1519	1519	1519	0
100	20240930	184000	58859201	1519	1519	1519	1519	0
101	20240930	183900	58859201	1519	1519	1519	1519	0
102	20240930	183800	58859201	1519	1519	1519	1519	0
103	20240930	183700	58859201	1519	1519	1519	1519	0
104	20240930	183600	58859201	1519	1519	1519	1519	0
105	20240930	183500	58859201	1519	1519	1519	1519	0
106	20240930	183400	58859201	1519	1519	1519	1519	0
107	20240930	183300	58859201	1519	1519	1519	1519	0
108	20240930	183200	58859201	1519	1519	1519	1519	0
109	20240930	183100	58859201	1519	1519	1519	1519	0
110	20240930	183000	58859201	1519	1519	1519	1519	0
111	20240930	182900	58859201	1519	1519	1519	1519	0
112	20240930	182800	58859201	1519	1519	1519	1519	0
113	20240930	182700	58859201	1519	1519	1519	1519	0
114	20240930	182600	58859201	1519	1519	1519	1519	0
115	20240930	182500	58859201	1519	1519	1519	1519	0
116	20240930	182400	58859201	1519	1519	1519	1519	0
117	20240930	182300	58859201	1519	1519	1519	1519	0
118	20240930	182200	58859201	1519	1519	1519	1519	0
119	20240930	182100	58859201	1519	1519	1519	1519	0
120	20240930	182000	58859201	1519	1519	1519	1519	0
121	20240930	181900	58859201	1519	1519	1519	1519	0
122	20240930	181800	58859201	1519	1519	1519	1519	100
123	20240930	181700	58859201	1519	1519	1519	1519	0
124	20240930	181600	58859201	1519	1519	1519	1519	0
125	20240930	181500	58859201	1519	1519	1519	1519	0
126	20240930	181400	58859201	1519	1519	1519	1519	0
127	20240930	181300	58859201	1519	1519	1519	1519	0
128	20240930	181200	58859201	1519	1519	1519	1519	0
129	20240930	181100	58859201	1519	1519	1519	1519	0
130	20240930	181000	58859201	1519	1519	1519	1519	0
131	20240930	180900	58859201	1519	1519	1519	1519	0
132	20240930	180800	58859201	1519	1519	1519	1519	0
133	20240930	180700	58859201	1519	1519	1519	1519	0
134	20240930	180600	58859201	1519	1519	1519	1519	0
135	20240930	180500	58859201	1519	1519	1519	1519	0
136	20240930	180400	58859201	1519	1519	1519	1519	0
137	20240930	180300	58859201	1519	1519	1519	1519	0
138	20240930	180200	58859201	1519	1519	1519	1519	0
139	20240930	180100	58859201	1519	1519	1519	1519	0
140	20240930	180000	58859201	1519	1519	1519	1519	0
141	20240930	175900	58859201	1519	1519	1519	1519	0
142	20240930	175800	58859201	1519	1519	1519	1519	0
143	20240930	175700	58859201	1519	1519	1519	1519	0
144	20240930	175600	58859201	1519	1519	1519	1519	0
145	20240930	175500	58859201	1519	1519	1519	1519	0
146	20240930	175400	58859201	1519	1519	1519	1519	0
147	20240930	175300	58859201	1519	1519	1519	1519	0
148	20240930	175200	58859201	1519	1519	1519	1519	0
149	20240930	175100	58859201	1519	1519	1519	1519	0
150	20240930	175000	58859201	1519	1519	1519	1519	0
151	20240930	174900	58859201	1519	1519	1519	1519	0
152	20240930	174800	58859201	1519	1519	1519	1519	100
153	20240930	174700	58859201	1519	1519	1519	1519	0
154	20240930	174600	58859201	1519	1519	1519	1519	0
155	20240930	174500	58859201	1519	1519	1519	1519	0
156	20240930	174400	58859201	1519	1519	1519	1519	0
157	20240930	174300	58859201	1519	1519	1519	1519	0
158	20240930	174200	58859201	1519	1519	1519	1519	0
159	20240930	174100	58859201	1519	1519	1519	1519	0
160	20240930	174000	58859201	1519	1519	1519	1519	0
161	20240930	173900	58859201	1519	1519	1519	1519	0
162	20240930	173800	58859201	1519	1519	1519	1519	0
163	20240930	173700	58859201	1519	1519	1519	1519	0
164	20240930	173600	58859201	1519	1519	1519	1519	0
165	20240930	173500	58859201	1519	1519	1519	1519	0
166	20240930	173400	58859201	1519	1519	1519	1519	0
167	20240930	173300	58859201	1519	1519	1519	1519	0
168	20240930	173200	58859201	1519	1519	1519	1519	0
169	20240930	173100	58859201	1519	1519	1519	1519	0
170	20240930	173000	58859201	1519	1519	1519	1519	0
171	20240930	172900	58859201	1519	1519	1519	1519	0
172	20240930	172800	58859201	1519	1519	1519	1519	0
173	20240930	172700	58859201	1519	1519	1519	1519	0
174	20240930	172600	58859201	1519	1519	1519	1519	0
175	20240930	172500	58859201	1519	1519	1519	1519	0
176	20240930	172400	58859201	1519	1519	1519	1519	0
177	20240930	172300	58859201	1519	1519	1519	1519	0
178	20240930	172200	58859201	1519	1519	1519	1519	0
179	20240930	172100	58859201	1519	1519	1519	1519	0
180	20240930	172000	58859201	1519	1519	1519	1519	0
181	20240930	171900	58859201	1519	1519	1519	1519	0
182	20240930	171800	58859201	1519	1519	1519	1519	100
183	20240930	171700	58859201	1519	1519	1519	1519	0
184	20240930	171600	58859201	1519	1519	1519	1519	0
185	20240930	171500	58859201	1519	1519	1519	1519	0
186	20240930	171400	58859201	1519	1519	1519	1519	0
187	20240930	171300	58859201	1519	1519	1519	1519	0
188	20240930	171200	58859201	1519	1519	1519	1519	0
189	20240930	171100	58859201	1519	1519	1519	1519	0
190	20240930	171000	58859201	1519	1519	1519	1519	0
191	20240930	170900	58859201	1519	1519	1519	1519	0
192	20240930	170800	58859201	1519	1519	1519	1519	0
193	20240930	170700	58859201	1519	1519	1519	1519	0
194	20240930	170600	58859201	1519	1519	1519	1519	0
195	20240930	170500	58859201	1519	1519	1519	1519	0
196	20240930	170400	58859201	1519	1519	1519	1519	0
197	20240930	170300	58859201	1519	1519	1519	1519	0
198	20240930	170200	58859201	1519	1519	1519	1519	0
199	20240930	170100	58859201	1519	1519	1519	1519	0
200	20240930	170000	58859201	1519	1519	1519	1519	0
201	20240930	165900	58859201	1519	1519	1519	1519	0
202	20240930	165800	58859201	1519	1519	1519	1519	0
203	20240930	165700	58859201	1519	1519	1519	1519	0
204	20240930	165600	58859201	1519	1519	1519	1519	0
205	20240930	165500	58859201	1519	1519	1519	1519	0
206	20240930	165400	58859201	1519	1519	1519	1519	0
207	20240930	165300	58859201	1519	1519	1519	1519	0
208	20240930	165200	58859201	1519	1519	1519	1519	0
209	20240930	165100	58859201	1519	1519	1519	1519	0
210	20240930	165000	58859201	1519	1519	1519	1519	0
211	20240930	164900	58859201	1519	1519	1519	1519	0
212	20240930	164800	58859201	1519	1519	1519	1519	100
213	20240930	164700	58859201	1519	1519	1519	1519	0
214	20240930	164600	58859201	1519	1519	1519	1519	0
215	20240930	164500	58859201	1519	1519	1519	1519	0
216	20240930	164400	58859201	1519	1519	1519	1519	0
217	20240930	164300	58859201	1519	1519	1519	1519	0
218	20240930	164200	58859201	1519	1519	1519	1519	0
219	20240930	164100	58859201	1519	1519	1519	1519	0
220	20240930	164000	58859201	1519	1519	1519	1519	0
221	20240930	163900	58859201	1519	1519	1519	1519	0
222	20240930	163800	58859201	1519	1519	1519	1519	0
223	20240930	163700	58859201	1519	1519	1519	1519	0
224	20240930	163600	58859201	1519	1519	1519	1519	0
225	20240930	163500	58859201	1519	1519	1519	1519	0
226	20240930	163400	58859201	1519	1519	1519	1519	0
227	20240930	163300	58859201	1519	1519	1519	1519	0
228	20240930	163200	58859201	1519	1519	1519	1519	0
229	20240930	163100	58859201	1519	1519	1519	1519	0
230	20240930	163000	58859201	1519	1519	1519	1519	0
231	20240930	162900	58859201	1519	1519	1519	1519	0
232	20240930	162800	58859201	1519	1519	1519	1519	0
233	20240930	162700	58859201	1519	1519	1519	1519	0
234	20240930	162600	58859201	1519	1519	1519	1519	0
235	20240930	162500	58859201	1519	1519	1519	1519	0
236	20240930	162400	58859201	1519	1519	1519	1519	0
237	20240930	162300	58859201	1519	1519	1519	1519	0
238	20240930	162200	58859201	1519	1519	1519	1519	0
239	20240930	162100	58859201	1519	1519	1519	1519	0
240	20240930	162000	58859201	1519	1519	1519	1519	0
241	20240930	161900	58859201	1519	1519	1519	1519	0
242	20240930	161800	58859201	1519	1519	1519	1519	100
243	20240930	161700	58859201	1519	1519	1519	1519	0
244	20240930	161600	58859201	1519	1519	1519	1519	0
245	20240930	161500	58859201	1519	1519	1519	1519	0
246	20240930	161400	58859201	1519	1519	1519	1519	0
247	20240930	161300	58859201	1519	1519	1519	1519	0
248	20240930	161200	58859201	1519	1519	1519	1519	0
249	20240930	161100	58859201	1519	1519	1519	1519	0
250	20240930	161000	58859201	1519	1519	1519	1519	0
251	20240930	160900	58859201	1519	1519	1519	1519	0
252	20240930	160800	58859201	1519	1519	1519	1519	0
253	20240930	160700	58859201	1519	1519	1519	1519	0
254	20240930	160600	58859201	1519	1519	1519	1519	0
255	20240930	160500	58859201	1519	1519	1519	1519	0
256	20240930	160400	58859201	1519	1519	1519	1519	0
257	20240930	160300	58859201	1519	1519	1519	1519	0
258	20240930	160200	58859201	1519	1519	1519	1519	0
259	20240930	160100	58859201	1519	1519	1519	1519	0
260	20240930	160000	58859201	1519	1519	1519	1519	0
261	20240930	155900	58859201	1519	1519	1519	1519	0
262	20240930	155800	58859201	1519	1519	1519	1519	0
263	20240930	155700	58859201	1519	1519	1519	1519	0
264	20240930	155600	58859201	1519	1519	1519	1519	0
265	20240930	155500	58859201	1519	1519	1519	1519	0
266	20240930	155400	58859201	1519	1519	1519	1519	0
267	20240930	155300	58859201	1519	1519	1519	1519	0
268	20240930	155200	58859201	1519	1519	1519	1519	0
269	20240930	155100	58859201	1519	1519	1519	1519	0
270	20240930	155000	58859201	1519	1519	1519	1519	0
271	20240930	154900	58859201	1519	1519	1519	1519	0
272	20240930	154800	58859201	1519	1519	1519	1519	100
273	20240930	154700	58859201	1519	1519	1519	1519	0
274	20240930	154600	58859201	1519	1519	1519	1519	0
275	20240930	154500	58859201	1519	1519	1519	1519	0
276	20240930	154400	58859201	1519	1519	1519	1519	0
277	20240930	154300	58859201	1519	1519	1519	1519	0
278	20240930	154200	58859201	1519	1519	1519	1519	0
279	20240930	154100	58859201	1519	1519	1519	1519	0
280	20240930	154000	58859201	1519	1519	1519	1519	0
281	20240930	153900	58859201	1519	1519	1519	1519	0
282	20240930	153800	58859201	1519	1519	1519	1519	0
283	20240930	153700	58859201	1519	1519	1519	1519	0
284	20240930	153600	58859201	1519	1519	1519	1519	0
285	20240930	153500	58859201	1519	1519	1519	1519	0
286	20240930	153400	58859201	1519	1519	1519	1519	0
287	20240930	153300	58859201	1519	1519	1519	1519	0
288	20240930	153200	58859201	1519	1519	1519	1519	0
289	20240930	153100	58859201	1519	1519	1519	1519	0
290	20240930	153000	58859201	1519	1519	1519	1519	100
291	20240930	152900	58707301	1519	1519	1519	1519	0
292	20240930	152800	58707301	1519	1519	1519	1519	0
293	20240930	152700	58707301	1519	1519	1519	1519	0
294	20240930	152600	58707301	1519	1519	1519	1519	0
295	20240930	152500	58707301	1519	1519	1519	1519	0
296	20240930	152400	58707301	1519	1519	1519	1519	0
297	20240930	152300	58707301	1519	1519	1519	1519	0
298	20240930	152200	58707301	1519	1519	1519	1519	0
299	20240930	152100	58707301	1519	1519	1519	1519	0
300	20240930	152000	58707301	1519	1519	1519	1519	0
301	20240930	151900	58707301	1519	1521	1521	1509	21
302	20240930	151800	58675392	1523	1509	1523	1483	4030
303	20240930	151700	52644280	1510	1514	1514	1510	4300
304	20240930	151600	46140826	1514	1514	1514	1514	0
305	20240930	151500	46140826	1514	1514	1514	1514	0
306	20240930	151400	46140826	1514	1514	1514	1514	0
307	20240930	151300	46140826	1514	1514	1514	1514	0
308	20240930	151200	46140826	1514	1514	1514	1514	395
309	20240930	151100	45542796	1514	1514	1514	1514	23
310	20240930	151000	45507974	1515	1515	1515	1515	0
311	20240930	150900	45507974	1515	1515	1515	1515	0
312	20240930	150800	45507974	1515	1515	1515	1515	0
313	20240930	150700	45507974	1515	1515	1515	1515	0
314	20240930	150600	45507974	1515	1515	1515	1515	0
315	20240930	150500	45507974	1515	1515	1515	1515	0
316	20240930	150400	45507974	1515	1515	1515	1515	152
317	20240930	150300	45277694	1515	1515	1515	1515	0
318	20240930	150200	45277694	1515	1515	1515	1515	1402
319	20240930	150100	43153664	1515	1515	1515	1515	0
320	20240930	150000	43153664	1515	1515	1515	1515	21
321	20240930	145900	43121849	1515	1515	1515	1515	0
322	20240930	145800	43121849	1515	1515	1515	1515	0
323	20240930	145700	43121849	1515	1515	1515	1515	95
324	20240930	145600	42977924	1521	1521	1521	1521	0
325	20240930	145500	42977924	1521	1516	1521	1515	1026
326	20240930	145400	41417975	1516	1517	1517	1516	809
327	20240930	145300	40190934	1517	1517	1517	1517	25
328	20240930	145200	40153009	1517	1517	1517	1517	1393
329	20240930	145100	38039828	1523	1520	1523	1520	10
330	20240930	145000	38024616	1517	1517	1517	1517	3
331	20240930	144900	38020065	1517	1517	1517	1517	397
332	20240930	144800	37417816	1518	1518	1518	1518	0
333	20240930	144700	37417816	1518	1518	1518	1518	0
334	20240930	144600	37417816	1518	1518	1518	1518	0
335	20240930	144500	37417816	1518	1518	1518	1518	0
336	20240930	144400	37417816	1518	1518	1518	1518	5
337	20240930	144300	37410226	1518	1518	1518	1517	21
338	20240930	144200	37378359	1518	1518	1518	1518	5
339	20240930	144100	37370769	1518	1518	1518	1518	83
340	20240930	144000	37244775	1518	1519	1519	1518	61
341	20240930	143900	37152162	1519	1519	1519	1519	0
342	20240930	143800	37152162	1519	1519	1519	1519	0
343	20240930	143700	37152162	1519	1519	1519	1519	0
344	20240930	143600	37152162	1519	1519	1519	1519	0
345	20240930	143500	37152162	1519	1519	1519	1519	3
346	20240930	143400	37147605	1520	1520	1520	1520	0
347	20240930	143300	37147605	1520	1520	1520	1520	0
348	20240930	143200	37147605	1520	1520	1520	1520	0
349	20240930	143100	37147605	1520	1520	1520	1520	0
350	20240930	143000	37147605	1520	1520	1520	1520	0
351	20240930	142900	37147605	1520	1520	1520	1520	0
352	20240930	142800	37147605	1520	1520	1520	1520	0
353	20240930	142700	37147605	1520	1520	1520	1520	4
354	20240930	142600	37141525	1520	1520	1520	1520	0
355	20240930	142500	37141525	1520	1520	1520	1520	0
356	20240930	142400	37141525	1520	1520	1520	1520	0
357	20240930	142300	37141525	1520	1520	1520	1520	0
358	20240930	142200	37141525	1520	1520	1520	1520	0
359	20240930	142100	37141525	1520	1520	1520	1520	0
360	20240930	142000	37141525	1520	1520	1520	1520	3
361	20240930	141900	37136965	1524	1524	1524	1524	0
362	20240930	141800	37136965	1524	1524	1524	1524	0
363	20240930	141700	37136965	1524	1524	1524	1524	0
364	20240930	141600	37136965	1524	1524	1524	1524	0
365	20240930	141500	37136965	1524	1520	1524	1520	110
366	20240930	141400	36969725	1520	1520	1520	1520	0
367	20240930	141300	36969725	1520	1520	1520	1520	0
368	20240930	141200	36969725	1520	1520	1520	1520	0
369	20240930	141100	36969725	1520	1520	1520	1520	0
370	20240930	141000	36969725	1520	1520	1520	1520	0
371	20240930	140900	36969725	1520	1520	1520	1520	0
372	20240930	140800	36969725	1520	1520	1520	1520	3
373	20240930	140700	36965165	1524	1524	1524	1524	1
374	20240930	140600	36963641	1524	1524	1524	1524	0
375	20240930	140500	36963641	1524	1524	1524	1524	0
376	20240930	140400	36963641	1524	1524	1524	1524	0
377	20240930	140300	36963641	1524	1524	1524	1524	10
378	20240930	140200	36948401	1518	1518	1518	1518	0
379	20240930	140100	36948401	1518	1518	1518	1518	0
380	20240930	140000	36948401	1518	1518	1518	1518	0
381	20240930	135900	36948401	1518	1518	1518	1518	0
382	20240930	135800	36948401	1518	1518	1518	1518	0
383	20240930	135700	36948401	1518	1518	1518	1518	0
384	20240930	135600	36948401	1518	1518	1518	1518	0
385	20240930	135500	36948401	1518	1518	1518	1518	0
386	20240930	135400	36948401	1518	1518	1518	1518	3
387	20240930	135300	36943847	1517	1517	1517	1517	0
388	20240930	135200	36943847	1517	1517	1517	1517	0
389	20240930	135100	36943847	1517	1520	1520	1517	3500
390	20240930	135000	31634091	1524	1524	1524	1524	2
391	20240930	134900	31631043	1524	1524	1524	1524	0
392	20240930	134800	31631043	1524	1524	1524	1524	0
393	20240930	134700	31631043	1524	1524	1524	1524	0
394	20240930	134600	31631043	1524	1524	1524	1524	0
395	20240930	134500	31631043	1524	1524	1524	1524	0
396	20240930	134400	31631043	1524	1524	1524	1524	0
397	20240930	134300	31631043	1524	1524	1524	1524	0
398	20240930	134200	31631043	1524	1524	1524	1524	859
399	20240930	134100	30321927	1525	1525	1525	1525	0
400	20240930	134000	30321927	1525	1525	1525	1525	0
401	20240930	133900	30321927	1525	1525	1525	1525	0
402	20240930	133800	30321927	1525	1525	1525	1525	0
403	20240930	133700	30321927	1525	1525	1525	1525	0
404	20240930	133600	30321927	1525	1525	1525	1525	1
405	20240930	133500	30320402	1525	1525	1525	1525	0
406	20240930	133400	30320402	1525	1525	1525	1525	0
407	20240930	133300	30320402	1525	1525	1525	1525	0
408	20240930	133200	30320402	1525	1525	1525	1525	1
409	20240930	133100	30318877	1518	1518	1518	1518	0
410	20240930	133000	30318877	1518	1518	1518	1518	402
411	20240930	132900	29708641	1517	1517	1517	1517	0
412	20240930	132800	29708641	1517	1517	1517	1517	0
413	20240930	132700	29708641	1517	1517	1517	1517	3
414	20240930	132600	29704090	1517	1517	1517	1517	0
415	20240930	132500	29704090	1517	1517	1517	1517	0
416	20240930	132400	29704090	1517	1518	1518	1517	2
417	20240930	132300	29701055	1518	1518	1518	1518	23
418	20240930	132200	29666141	1518	1518	1518	1518	61
419	20240930	132100	29573543	1518	1520	1520	1518	2457
420	20240930	132000	25842655	1525	1525	1525	1525	0
421	20240930	131900	25842655	1525	1525	1525	1525	0
422	20240930	131800	25842655	1525	1525	1525	1525	0
423	20240930	131700	25842655	1525	1525	1525	1525	0
424	20240930	131600	25842655	1525	1525	1525	1525	0
425	20240930	131500	25842655	1525	1525	1525	1525	0
426	20240930	131400	25842655	1525	1525	1525	1525	1
427	20240930	131300	25841130	1525	1525	1525	1525	0
428	20240930	131200	25841130	1525	1525	1525	1525	0
429	20240930	131100	25841130	1525	1525	1525	1525	0
430	20240930	131000	25841130	1525	1525	1525	1525	0
431	20240930	130900	25841130	1525	1525	1525	1525	0
432	20240930	130800	25841130	1525	1525	1525	1525	0
433	20240930	130700	25841130	1525	1525	1525	1525	0
434	20240930	130600	25841130	1525	1525	1525	1525	0
435	20240930	130500	25841130	1525	1525	1525	1525	0
436	20240930	130400	25841130	1525	1525	1525	1525	0
437	20240930	130300	25841130	1525	1525	1525	1525	0
438	20240930	130200	25841130	1525	1525	1525	1525	0
439	20240930	130100	25841130	1525	1525	1525	1525	56
440	20240930	130000	25755730	1526	1526	1526	1526	1
441	20240930	125900	25754204	1525	1525	1525	1525	0
442	20240930	125800	25754204	1525	1525	1525	1525	0
443	20240930	125700	25754204	1525	1525	1525	1525	0
444	20240930	125600	25754204	1525	1525	1525	1525	0
445	20240930	125500	25754204	1525	1525	1525	1525	0
446	20240930	125400	25754204	1525	1525	1525	1525	3
447	20240930	125300	25749629	1525	1525	1525	1525	0
448	20240930	125200	25749629	1525	1525	1525	1525	0
449	20240930	125100	25749629	1525	1525	1525	1525	0
450	20240930	125000	25749629	1525	1525	1525	1525	0
451	20240930	124900	25749629	1525	1525	1525	1525	0
452	20240930	124800	25749629	1525	1525	1525	1525	0
453	20240930	124700	25749629	1525	1525	1525	1525	0
454	20240930	124600	25749629	1525	1525	1525	1525	0
455	20240930	124500	25749629	1525	1525	1525	1525	0
456	20240930	124400	25749629	1525	1525	1525	1525	0
457	20240930	124300	25749629	1525	1525	1525	1525	0
458	20240930	124200	25749629	1525	1525	1525	1525	3
459	20240930	124100	25745054	1525	1525	1525	1525	3
460	20240930	124000	25740479	1525	1525	1525	1525	3
461	20240930	123900	25735904	1525	1526	1527	1525	37
462	20240930	123800	25679440	1521	1521	1521	1521	0
463	20240930	123700	25679440	1521	1521	1521	1521	0
464	20240930	123600	25679440	1521	1521	1521	1521	0
465	20240930	123500	25679440	1521	1521	1521	1521	400
466	20240930	123400	25071040	1521	1521	1521	1521	0
467	20240930	123300	25071040	1521	1521	1521	1521	0
468	20240930	123200	25071040	1521	1521	1521	1521	0
469	20240930	123100	25071040	1521	1521	1521	1521	950
470	20240930	123000	23626090	1521	1521	1521	1521	0
471	20240930	122900	23626090	1521	1521	1521	1521	0
472	20240930	122800	23626090	1521	1521	1521	1521	0
473	20240930	122700	23626090	1521	1521	1521	1521	3
474	20240930	122600	23621527	1525	1525	1525	1525	36
475	20240930	122500	23566627	1525	1525	1525	1525	0
476	20240930	122400	23566627	1525	1525	1525	1525	0
477	20240930	122300	23566627	1525	1525	1525	1525	0
478	20240930	122200	23566627	1525	1525	1525	1525	68
479	20240930	122100	23462927	1525	1525	1525	1525	0
480	20240930	122000	23462927	1525	1525	1525	1525	0
481	20240930	121900	23462927	1525	1525	1525	1525	0
482	20240930	121800	23462927	1525	1525	1525	1525	15
483	20240930	121700	23440052	1525	1525	1525	1525	0
484	20240930	121600	23440052	1525	1525	1525	1525	0
485	20240930	121500	23440052	1525	1525	1525	1525	0
486	20240930	121400	23440052	1525	1525	1525	1525	0
487	20240930	121300	23440052	1525	1525	1525	1525	0
488	20240930	121200	23440052	1525	1525	1525	1525	0
489	20240930	121100	23440052	1525	1525	1525	1525	0
490	20240930	121000	23440052	1525	1525	1525	1525	0
491	20240930	120900	23440052	1525	1525	1525	1525	1
492	20240930	120800	23438527	1526	1526	1526	1526	0
493	20240930	120700	23438527	1526	1526	1526	1526	0
494	20240930	120600	23438527	1526	1526	1526	1526	1
495	20240930	120500	23437001	1526	1526	1526	1526	0
496	20240930	120400	23437001	1526	1526	1526	1526	0
497	20240930	120300	23437001	1526	1526	1526	1526	0
498	20240930	120200	23437001	1526	1521	1526	1521	500
499	20240930	120100	22676001	1526	1526	1526	1526	0
500	20240930	120000	22676001	1526	1526	1526	1526	0
501	20240930	115900	22676001	1526	1526	1526	1526	0
502	20240930	115800	22676001	1526	1526	1526	1526	0
503	20240930	115700	22676001	1526	1526	1526	1526	0
504	20240930	115600	22676001	1526	1526	1526	1526	0
505	20240930	115500	22676001	1526	1526	1526	1526	0
506	20240930	115400	22676001	1526	1526	1526	1526	0
507	20240930	115300	22676001	1526	1526	1526	1526	0
508	20240930	115200	22676001	1526	1526	1526	1526	0
509	20240930	115100	22676001	1526	1526	1526	1526	0
510	20240930	115000	22676001	1526	1526	1526	1526	0
511	20240930	114900	22676001	1526	1526	1526	1526	0
512	20240930	114800	22676001	1526	1526	1526	1526	0
513	20240930	114700	22676001	1526	1526	1526	1526	0
514	20240930	114600	22676001	1526	1526	1526	1526	56
515	20240930	114500	22590545	1526	1526	1526	1526	0
516	20240930	114400	22590545	1526	1526	1526	1526	0
517	20240930	114300	22590545	1526	1526	1526	1526	10
518	20240930	114200	22575285	1526	1526	1526	1526	0
519	20240930	114100	22575285	1526	1526	1526	1526	0
520	20240930	114000	22575285	1526	1526	1526	1526	0
521	20240930	113900	22575285	1526	1526	1526	1526	0
522	20240930	113800	22575285	1526	1526	1526	1526	0
523	20240930	113700	22575285	1526	1526	1526	1526	0
524	20240930	113600	22575285	1526	1526	1526	1526	0
525	20240930	113500	22575285	1526	1526	1526	1526	0
526	20240930	113400	22575285	1526	1526	1526	1526	0
527	20240930	113300	22575285	1526	1526	1526	1526	0
528	20240930	113200	22575285	1526	1526	1526	1526	0
529	20240930	113100	22575285	1526	1526	1526	1526	0
530	20240930	113000	22575285	1526	1526	1526	1526	0
531	20240930	112900	22575285	1526	1526	1526	1526	0
532	20240930	112800	22575285	1526	1526	1526	1526	0
533	20240930	112700	22575285	1526	1526	1526	1526	0
534	20240930	112600	22575285	1526	1526	1526	1526	0
535	20240930	112500	22575285	1526	1526	1526	1526	0
536	20240930	112400	22575285	1526	1526	1526	1526	0
537	20240930	112300	22575285	1526	1526	1526	1526	0
538	20240930	112200	22575285	1526	1526	1526	1526	0
539	20240930	112100	22575285	1526	1526	1526	1526	0
540	20240930	112000	22575285	1526	1526	1526	1526	0
541	20240930	111900	22575285	1526	1526	1526	1526	1
542	20240930	111800	22573759	1518	1518	1518	1518	0
543	20240930	111700	22573759	1518	1519	1519	1518	552
544	20240930	111600	21735438	1519	1519	1519	1519	0
545	20240930	111500	21735438	1519	1525	1525	1519	3
546	20240930	111400	21730869	1526	1526	1526	1526	0
547	20240930	111300	21730869	1526	1526	1526	1526	0
548	20240930	111200	21730869	1526	1526	1526	1526	0
549	20240930	111100	21730869	1526	1526	1526	1526	0
550	20240930	111000	21730869	1526	1526	1526	1526	0
551	20240930	110900	21730869	1526	1526	1526	1526	1
552	20240930	110800	21729343	1520	1520	1520	1520	0
553	20240930	110700	21729343	1520	1520	1520	1520	830
554	20240930	110600	20467743	1520	1520	1520	1520	0
555	20240930	110500	20467743	1520	1520	1520	1520	0
556	20240930	110400	20467743	1520	1520	1520	1520	1086
557	20240930	110300	18817023	1520	1520	1520	1520	0
558	20240930	110200	18817023	1520	1520	1520	1520	1086
559	20240930	110100	17166303	1526	1526	1526	1526	0
560	20240930	110000	17166303	1526	1526	1526	1526	0
561	20240930	105900	17166303	1526	1526	1526	1526	1
562	20240930	105800	17164777	1519	1519	1519	1519	0
563	20240930	105700	17164777	1519	1519	1519	1519	0
564	20240930	105600	17164777	1519	1519	1519	1519	0
565	20240930	105500	17164777	1519	1519	1519	1519	0
566	20240930	105400	17164777	1519	1519	1519	1519	1081
567	20240930	105300	15522738	1525	1525	1525	1525	0
568	20240930	105200	15522738	1525	1525	1525	1525	10
569	20240930	105100	15507488	1525	1525	1525	1525	0
570	20240930	105000	15507488	1525	1525	1525	1525	0
571	20240930	104900	15507488	1525	1525	1525	1525	0
572	20240930	104800	15507488	1525	1525	1525	1519	6078
573	20240930	104700	6265856	1527	1527	1527	1527	0
574	20240930	104600	6265856	1527	1527	1527	1527	0
575	20240930	104500	6265856	1527	1527	1527	1527	0
576	20240930	104400	6265856	1527	1527	1527	1527	0
577	20240930	104300	6265856	1527	1527	1527	1527	0
578	20240930	104200	6265856	1527	1527	1527	1527	0
579	20240930	104100	6265856	1527	1527	1527	1527	0
580	20240930	104000	6265856	1527	1527	1527	1527	10
581	20240930	103900	6250586	1524	1524	1524	1524	0
582	20240930	103800	6250586	1524	1524	1524	1524	0
583	20240930	103700	6250586	1524	1524	1524	1524	0
584	20240930	103600	6250586	1524	1524	1524	1524	0
585	20240930	103500	6250586	1524	1524	1524	1524	0
586	20240930	103400	6250586	1524	1524	1524	1524	0
587	20240930	103300	6250586	1524	1524	1524	1524	0
588	20240930	103200	6250586	1524	1524	1524	1524	0
589	20240930	103100	6250586	1524	1524	1524	1524	0
590	20240930	103000	6250586	1524	1524	1524	1524	0
591	20240930	102900	6250586	1524	1524	1524	1524	0
592	20240930	102800	6250586	1524	1524	1524	1524	327
593	20240930	102700	5752238	1527	1527	1527	1527	0
594	20240930	102600	5752238	1527	1527	1527	1527	0
595	20240930	102500	5752238	1527	1527	1527	1527	0
596	20240930	102400	5752238	1527	1527	1527	1527	8
597	20240930	102300	5740022	1527	1527	1527	1527	0
598	20240930	102200	5740022	1527	1527	1527	1527	0
599	20240930	102100	5740022	1527	1527	1527	1527	0
600	20240930	102000	5740022	1527	1527	1527	1527	1
601	20240930	101900	5738495	1528	1528	1528	1528	0
602	20240930	101800	5738495	1528	1528	1528	1528	0
603	20240930	101700	5738495	1528	1528	1528	1528	0
604	20240930	101600	5738495	1528	1528	1528	1528	0
605	20240930	101500	5738495	1528	1528	1528	1528	0
606	20240930	101400	5738495	1528	1528	1528	1528	0
607	20240930	101300	5738495	1528	1528	1528	1528	0
608	20240930	101200	5738495	1528	1528	1528	1528	0
609	20240930	101100	5738495	1528	1528	1528	1528	0
610	20240930	101000	5738495	1528	1528	1528	1528	0
611	20240930	100900	5738495	1528	1528	1528	1528	0
612	20240930	100800	5738495	1528	1528	1528	1528	0
613	20240930	100700	5738495	1528	1528	1528	1528	0
614	20240930	100600	5738495	1528	1528	1528	1528	1
615	20240930	100500	5736967	1522	1522	1522	1522	22
616	20240930	100400	5703483	1521	1521	1521	1521	0
617	20240930	100300	5703483	1521	1521	1521	1521	0
618	20240930	100200	5703483	1521	1521	1521	1521	0
619	20240930	100100	5703483	1521	1521	1521	1521	0
620	20240930	100000	5703483	1521	1521	1521	1521	0
621	20240930	095900	5703483	1521	1521	1521	1521	0
622	20240930	095800	5703483	1521	1521	1521	1521	0
623	20240930	095700	5703483	1521	1521	1521	1521	0
624	20240930	095600	5703483	1521	1523	1523	1521	621
625	20240930	095500	4758706	1524	1525	1525	1524	535
626	20240930	095400	3943335	1528	1528	1528	1528	0
627	20240930	095300	3943335	1528	1528	1528	1528	0
628	20240930	095200	3943335	1528	1528	1528	1528	2
629	20240930	095100	3940279	1530	1530	1530	1530	2
630	20240930	095000	3937219	1530	1530	1530	1530	0
631	20240930	094900	3937219	1530	1530	1530	1530	0
632	20240930	094800	3937219	1530	1530	1530	1530	31
633	20240930	094700	3889789	1530	1530	1530	1530	166
634	20240930	094600	3635809	1530	1530	1530	1530	10
635	20240930	094500	3620509	1530	1530	1530	1530	1
636	20240930	094400	3618979	1529	1529	1529	1529	10
637	20240930	094300	3603689	1530	1530	1530	1530	0
638	20240930	094200	3603689	1530	1530	1530	1530	0
639	20240930	094100	3603689	1530	1530	1530	1530	0
640	20240930	094000	3603689	1530	1530	1530	1530	0
641	20240930	093900	3603689	1530	1530	1530	1530	0
642	20240930	093800	3603689	1530	1530	1530	1530	0
643	20240930	093700	3603689	1530	1530	1530	1530	0
644	20240930	093600	3603689	1530	1530	1530	1530	0
645	20240930	093500	3603689	1530	1530	1530	1530	0
646	20240930	093400	3603689	1530	1530	1530	1530	0
647	20240930	093300	3603689	1530	1530	1530	1530	0
648	20240930	093200	3603689	1530	1527	1530	1527	167
649	20240930	093100	3348386	1529	1529	1529	1529	0
650	20240930	093000	3348386	1529	1529	1529	1529	696
651	20240930	092900	2284202	1529	1529	1529	1529	0
652	20240930	092800	2284202	1529	1529	1529	1529	0
653	20240930	092700	2284202	1529	1529	1529	1529	0
654	20240930	092600	2284202	1529	1529	1529	1529	0
655	20240930	092500	2284202	1529	1529	1529	1529	1
656	20240930	092400	2282673	1532	1532	1532	1532	2
657	20240930	092300	2279609	1533	1533	1533	1533	0
658	20240930	092200	2279609	1533	1533	1533	1533	0
659	20240930	092100	2279609	1533	1533	1533	1533	0
660	20240930	092000	2279609	1533	1533	1533	1533	0
661	20240930	091900	2279609	1533	1533	1533	1533	0
662	20240930	091800	2279609	1533	1533	1533	1533	0
663	20240930	091700	2279609	1533	1533	1533	1533	0
664	20240930	091600	2279609	1533	1533	1533	1533	0
665	20240930	091500	2279609	1533	1533	1533	1533	1
666	20240930	091400	2278076	1529	1529	1529	1529	0
667	20240930	091300	2278076	1529	1529	1529	1529	0
668	20240930	091200	2278076	1529	1529	1529	1529	0
669	20240930	091100	2278076	1529	1529	1529	1529	0
670	20240930	091000	2278076	1529	1529	1529	1529	0
671	20240930	090900	2278076	1529	1529	1529	1529	0
672	20240930	090800	2278076	1529	1529	1529	1529	0
673	20240930	090700	2278076	1529	1529	1529	1529	81
674	20240930	090600	2154227	1530	1531	1531	1530	1324
675	20240930	090500	128437	1530	1530	1530	1530	0
676	20240930	090400	128437	1530	1530	1530	1530	0
677	20240930	090300	128437	1530	1530	1530	1530	0
678	20240930	090200	128437	1530	1530	1530	1530	0
679	20240930	090100	128437	1530	1530	1530	1530	0
680	20240930	090000	128437	1530	1529	1530	1529	84