KissMeData/032580/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191400	276723502	1152	1152	1152	1152	1039
3	20240930	191300	276723502	1152	1152	1152	1152	0
4	20240930	191200	276723502	1152	1152	1152	1152	0
5	20240930	191100	276723502	1152	1152	1152	1152	0
6	20240930	191000	276723502	1152	1152	1152	1152	0
7	20240930	190900	276723502	1152	1152	1152	1152	0
8	20240930	190800	276723502	1152	1152	1152	1152	0
9	20240930	190700	276723502	1152	1152	1152	1152	0
10	20240930	190600	276723502	1152	1152	1152	1152	0
11	20240930	190500	276723502	1152	1152	1152	1152	0
12	20240930	190400	276723502	1152	1152	1152	1152	0
13	20240930	190300	276723502	1152	1152	1152	1152	0
14	20240930	190200	276723502	1152	1152	1152	1152	0
15	20240930	190100	276723502	1152	1152	1152	1152	0
16	20240930	190000	276723502	1152	1152	1152	1152	0
17	20240930	185900	276723502	1152	1152	1152	1152	0
18	20240930	185800	276723502	1152	1152	1152	1152	0
19	20240930	185700	276723502	1152	1152	1152	1152	0
20	20240930	185600	276723502	1152	1152	1152	1152	0
21	20240930	185500	276723502	1152	1152	1152	1152	0
22	20240930	185400	276723502	1152	1152	1152	1152	0
23	20240930	185300	276723502	1152	1152	1152	1152	0
24	20240930	185200	276723502	1152	1152	1152	1152	0
25	20240930	185100	276723502	1152	1152	1152	1152	0
26	20240930	185000	276723502	1152	1152	1152	1152	0
27	20240930	184900	276723502	1152	1152	1152	1152	0
28	20240930	184800	276723502	1152	1152	1152	1152	0
29	20240930	184700	276723502	1152	1152	1152	1152	0
30	20240930	184600	276723502	1152	1152	1152	1152	0
31	20240930	184500	276723502	1152	1152	1152	1152	0
32	20240930	184400	276723502	1152	1152	1152	1152	1039
33	20240930	184300	276723502	1152	1152	1152	1152	0
34	20240930	184200	276723502	1152	1152	1152	1152	0
35	20240930	184100	276723502	1152	1152	1152	1152	0
36	20240930	184000	276723502	1152	1152	1152	1152	0
37	20240930	183900	276723502	1152	1152	1152	1152	0
38	20240930	183800	276723502	1152	1152	1152	1152	0
39	20240930	183700	276723502	1152	1152	1152	1152	0
40	20240930	183600	276723502	1152	1152	1152	1152	0
41	20240930	183500	276723502	1152	1152	1152	1152	0
42	20240930	183400	276723502	1152	1152	1152	1152	0
43	20240930	183300	276723502	1152	1152	1152	1152	0
44	20240930	183200	276723502	1152	1152	1152	1152	0
45	20240930	183100	276723502	1152	1152	1152	1152	0
46	20240930	183000	276723502	1152	1152	1152	1152	0
47	20240930	182900	276723502	1152	1152	1152	1152	0
48	20240930	182800	276723502	1152	1152	1152	1152	0
49	20240930	182700	276723502	1152	1152	1152	1152	0
50	20240930	182600	276723502	1152	1152	1152	1152	0
51	20240930	182500	276723502	1152	1152	1152	1152	0
52	20240930	182400	276723502	1152	1152	1152	1152	0
53	20240930	182300	276723502	1152	1152	1152	1152	0
54	20240930	182200	276723502	1152	1152	1152	1152	0
55	20240930	182100	276723502	1152	1152	1152	1152	0
56	20240930	182000	276723502	1152	1152	1152	1152	0
57	20240930	181900	276723502	1152	1152	1152	1152	0
58	20240930	181800	276723502	1152	1152	1152	1152	0
59	20240930	181700	276723502	1152	1152	1152	1152	0
60	20240930	181600	276723502	1152	1152	1152	1152	0
61	20240930	181500	276723502	1152	1152	1152	1152	0
62	20240930	181400	276723502	1152	1152	1152	1152	1039
63	20240930	181300	276723502	1152	1152	1152	1152	0
64	20240930	181200	276723502	1152	1152	1152	1152	0
65	20240930	181100	276723502	1152	1152	1152	1152	0
66	20240930	181000	276723502	1152	1152	1152	1152	0
67	20240930	180900	276723502	1152	1152	1152	1152	0
68	20240930	180800	276723502	1152	1152	1152	1152	0
69	20240930	180700	276723502	1152	1152	1152	1152	0
70	20240930	180600	276723502	1152	1152	1152	1152	0
71	20240930	180500	276723502	1152	1152	1152	1152	0
72	20240930	180400	276723502	1152	1152	1152	1152	0
73	20240930	180300	276723502	1152	1152	1152	1152	0
74	20240930	180200	276723502	1152	1152	1152	1152	0
75	20240930	180100	276723502	1152	1152	1152	1152	0
76	20240930	180000	276723502	1152	1152	1152	1152	0
77	20240930	175900	276723502	1152	1152	1152	1152	0
78	20240930	175800	276723502	1152	1152	1152	1152	0
79	20240930	175700	276723502	1152	1152	1152	1152	0
80	20240930	175600	276723502	1152	1152	1152	1152	0
81	20240930	175500	276723502	1152	1152	1152	1152	0
82	20240930	175400	276723502	1152	1152	1152	1152	0
83	20240930	175300	276723502	1152	1152	1152	1152	0
84	20240930	175200	276723502	1152	1152	1152	1152	0
85	20240930	175100	276723502	1152	1152	1152	1152	0
86	20240930	175000	276723502	1152	1152	1152	1152	0
87	20240930	174900	276723502	1152	1152	1152	1152	0
88	20240930	174800	276723502	1152	1152	1152	1152	0
89	20240930	174700	276723502	1152	1152	1152	1152	0
90	20240930	174600	276723502	1152	1152	1152	1152	0
91	20240930	174500	276723502	1152	1152	1152	1152	0
92	20240930	174400	276723502	1152	1152	1152	1152	1039
93	20240930	174300	276723502	1152	1152	1152	1152	0
94	20240930	174200	276723502	1152	1152	1152	1152	0
95	20240930	174100	276723502	1152	1152	1152	1152	0
96	20240930	174000	276723502	1152	1152	1152	1152	0
97	20240930	173900	276723502	1152	1152	1152	1152	0
98	20240930	173800	276723502	1152	1152	1152	1152	0
99	20240930	173700	276723502	1152	1152	1152	1152	0
100	20240930	173600	276723502	1152	1152	1152	1152	0
101	20240930	173500	276723502	1152	1152	1152	1152	0
102	20240930	173400	276723502	1152	1152	1152	1152	0
103	20240930	173300	276723502	1152	1152	1152	1152	0
104	20240930	173200	276723502	1152	1152	1152	1152	0
105	20240930	173100	276723502	1152	1152	1152	1152	0
106	20240930	173000	276723502	1152	1152	1152	1152	0
107	20240930	172900	276723502	1152	1152	1152	1152	0
108	20240930	172800	276723502	1152	1152	1152	1152	0
109	20240930	172700	276723502	1152	1152	1152	1152	0
110	20240930	172600	276723502	1152	1152	1152	1152	0
111	20240930	172500	276723502	1152	1152	1152	1152	0
112	20240930	172400	276723502	1152	1152	1152	1152	0
113	20240930	172300	276723502	1152	1152	1152	1152	0
114	20240930	172200	276723502	1152	1152	1152	1152	0
115	20240930	172100	276723502	1152	1152	1152	1152	0
116	20240930	172000	276723502	1152	1152	1152	1152	0
117	20240930	171900	276723502	1152	1152	1152	1152	0
118	20240930	171800	276723502	1152	1152	1152	1152	0
119	20240930	171700	276723502	1152	1152	1152	1152	0
120	20240930	171600	276723502	1152	1152	1152	1152	0
121	20240930	171500	276723502	1152	1152	1152	1152	0
122	20240930	171400	276723502	1152	1152	1152	1152	1039
123	20240930	171300	276723502	1152	1152	1152	1152	0
124	20240930	171200	276723502	1152	1152	1152	1152	0
125	20240930	171100	276723502	1152	1152	1152	1152	0
126	20240930	171000	276723502	1152	1152	1152	1152	0
127	20240930	170900	276723502	1152	1152	1152	1152	0
128	20240930	170800	276723502	1152	1152	1152	1152	0
129	20240930	170700	276723502	1152	1152	1152	1152	0
130	20240930	170600	276723502	1152	1152	1152	1152	0
131	20240930	170500	276723502	1152	1152	1152	1152	0
132	20240930	170400	276723502	1152	1152	1152	1152	0
133	20240930	170300	276723502	1152	1152	1152	1152	0
134	20240930	170200	276723502	1152	1152	1152	1152	0
135	20240930	170100	276723502	1152	1152	1152	1152	0
136	20240930	170000	276723502	1152	1152	1152	1152	0
137	20240930	165900	276723502	1152	1152	1152	1152	0
138	20240930	165800	276723502	1152	1152	1152	1152	0
139	20240930	165700	276723502	1152	1152	1152	1152	0
140	20240930	165600	276723502	1152	1152	1152	1152	0
141	20240930	165500	276723502	1152	1152	1152	1152	0
142	20240930	165400	276723502	1152	1152	1152	1152	0
143	20240930	165300	276723502	1152	1152	1152	1152	0
144	20240930	165200	276723502	1152	1152	1152	1152	0
145	20240930	165100	276723502	1152	1152	1152	1152	0
146	20240930	165000	276723502	1152	1152	1152	1152	0
147	20240930	164900	276723502	1152	1152	1152	1152	0
148	20240930	164800	276723502	1152	1152	1152	1152	0
149	20240930	164700	276723502	1152	1152	1152	1152	0
150	20240930	164600	276723502	1152	1152	1152	1152	0
151	20240930	164500	276723502	1152	1152	1152	1152	0
152	20240930	164400	276723502	1152	1152	1152	1152	1039
153	20240930	164300	276723502	1152	1152	1152	1152	0
154	20240930	164200	276723502	1152	1152	1152	1152	0
155	20240930	164100	276723502	1152	1152	1152	1152	0
156	20240930	164000	276723502	1152	1152	1152	1152	0
157	20240930	163900	276723502	1152	1152	1152	1152	0
158	20240930	163800	276723502	1152	1152	1152	1152	0
159	20240930	163700	276723502	1152	1152	1152	1152	0
160	20240930	163600	276723502	1152	1152	1152	1152	0
161	20240930	163500	276723502	1152	1152	1152	1152	0
162	20240930	163400	276723502	1152	1152	1152	1152	0
163	20240930	163300	276723502	1152	1152	1152	1152	0
164	20240930	163200	276723502	1152	1152	1152	1152	0
165	20240930	163100	276723502	1152	1152	1152	1152	0
166	20240930	163000	276723502	1152	1152	1152	1152	0
167	20240930	162900	276723502	1152	1152	1152	1152	0
168	20240930	162800	276723502	1152	1152	1152	1152	0
169	20240930	162700	276723502	1152	1152	1152	1152	0
170	20240930	162600	276723502	1152	1152	1152	1152	0
171	20240930	162500	276723502	1152	1152	1152	1152	0
172	20240930	162400	276723502	1152	1152	1152	1152	0
173	20240930	162300	276723502	1152	1152	1152	1152	0
174	20240930	162200	276723502	1152	1152	1152	1152	0
175	20240930	162100	276723502	1152	1152	1152	1152	0
176	20240930	162000	276723502	1152	1152	1152	1152	0
177	20240930	161900	276723502	1152	1152	1152	1152	0
178	20240930	161800	276723502	1152	1152	1152	1152	0
179	20240930	161700	276723502	1152	1152	1152	1152	0
180	20240930	161600	276723502	1152	1152	1152	1152	0
181	20240930	161500	276723502	1152	1152	1152	1152	0
182	20240930	161400	276723502	1152	1152	1152	1152	1039
183	20240930	161300	276723502	1152	1152	1152	1152	0
184	20240930	161200	276723502	1152	1152	1152	1152	0
185	20240930	161100	276723502	1152	1152	1152	1152	0
186	20240930	161000	276723502	1152	1152	1152	1152	0
187	20240930	160900	276723502	1152	1152	1152	1152	0
188	20240930	160800	276723502	1152	1152	1152	1152	0
189	20240930	160700	276723502	1152	1152	1152	1152	0
190	20240930	160600	276723502	1152	1152	1152	1152	0
191	20240930	160500	276723502	1152	1152	1152	1152	0
192	20240930	160400	276723502	1152	1152	1152	1152	0
193	20240930	160300	276723502	1152	1152	1152	1152	0
194	20240930	160200	276723502	1152	1152	1152	1152	0
195	20240930	160100	276723502	1152	1152	1152	1152	0
196	20240930	160000	276723502	1152	1152	1152	1152	0
197	20240930	155900	276723502	1152	1152	1152	1152	0
198	20240930	155800	276723502	1152	1152	1152	1152	0
199	20240930	155700	276723502	1152	1152	1152	1152	0
200	20240930	155600	276723502	1152	1152	1152	1152	0
201	20240930	155500	276723502	1152	1152	1152	1152	0
202	20240930	155400	276723502	1152	1152	1152	1152	0
203	20240930	155300	276723502	1152	1152	1152	1152	0
204	20240930	155200	276723502	1152	1152	1152	1152	0
205	20240930	155100	276723502	1152	1152	1152	1152	0
206	20240930	155000	276723502	1152	1152	1152	1152	0
207	20240930	154900	276723502	1152	1152	1152	1152	0
208	20240930	154800	276723502	1152	1152	1152	1152	0
209	20240930	154700	276723502	1152	1152	1152	1152	0
210	20240930	154600	276723502	1152	1152	1152	1152	0
211	20240930	154500	276723502	1152	1152	1152	1152	0
212	20240930	154400	276723502	1152	1152	1152	1152	1039
213	20240930	154300	276723502	1152	1152	1152	1152	0
214	20240930	154200	276723502	1152	1152	1152	1152	0
215	20240930	154100	276723502	1152	1152	1152	1152	0
216	20240930	154000	276723502	1152	1152	1152	1152	0
217	20240930	153900	276723502	1152	1152	1152	1152	0
218	20240930	153800	276723502	1152	1152	1152	1152	0
219	20240930	153700	276723502	1152	1152	1152	1152	0
220	20240930	153600	276723502	1152	1152	1152	1152	0
221	20240930	153500	276723502	1152	1152	1152	1152	0
222	20240930	153400	276723502	1152	1152	1152	1152	0
223	20240930	153300	276723502	1152	1152	1152	1152	0
224	20240930	153200	276723502	1152	1152	1152	1152	0
225	20240930	153100	276723502	1152	1152	1152	1152	0
226	20240930	153000	276723502	1152	1152	1152	1152	1039
227	20240930	152900	275526574	1159	1159	1159	1159	0
228	20240930	152800	275526574	1159	1159	1159	1159	0
229	20240930	152700	275526574	1159	1159	1159	1159	0
230	20240930	152600	275526574	1159	1159	1159	1159	0
231	20240930	152500	275526574	1159	1159	1159	1159	0
232	20240930	152400	275526574	1159	1159	1159	1159	0
233	20240930	152300	275526574	1159	1159	1159	1159	0
234	20240930	152200	275526574	1159	1159	1159	1159	0
235	20240930	152100	275526574	1159	1159	1159	1159	0
236	20240930	152000	275526574	1159	1159	1159	1159	0
237	20240930	151900	275526574	1159	1159	1159	1159	2
238	20240930	151800	275524256	1150	1150	1150	1150	0
239	20240930	151700	275524256	1150	1154	1154	1150	19533
240	20240930	151600	253057007	1155	1160	1160	1155	7469
241	20240930	151500	244410895	1162	1162	1162	1162	0
242	20240930	151400	244410895	1162	1162	1162	1162	1001
243	20240930	151300	243247733	1162	1162	1162	1162	124
244	20240930	151200	243103645	1162	1162	1162	1162	0
245	20240930	151100	243103645	1162	1162	1162	1162	0
246	20240930	151000	243103645	1162	1162	1162	1162	0
247	20240930	150900	243103645	1162	1162	1162	1162	0
248	20240930	150800	243103645	1162	1162	1162	1162	1
249	20240930	150700	243102483	1155	1155	1155	1155	0
250	20240930	150600	243102483	1155	1162	1162	1155	55
251	20240930	150500	243038951	1155	1155	1155	1154	4077
252	20240930	150400	238330094	1155	1155	1155	1155	12
253	20240930	150300	238316234	1156	1156	1156	1156	0
254	20240930	150200	238316234	1156	1156	1156	1156	0
255	20240930	150100	238316234	1156	1156	1156	1156	0
256	20240930	150000	238316234	1156	1156	1156	1156	0
257	20240930	145900	238316234	1156	1156	1156	1156	0
258	20240930	145800	238316234	1156	1156	1156	1156	1079
259	20240930	145700	237068910	1156	1156	1156	1156	1
260	20240930	145600	237067754	1157	1157	1157	1157	430
261	20240930	145500	236570244	1157	1157	1157	1157	0
262	20240930	145400	236570244	1157	1157	1157	1157	0
263	20240930	145300	236570244	1157	1157	1157	1157	0
264	20240930	145200	236570244	1157	1157	1157	1157	1000
265	20240930	145100	235413244	1158	1158	1158	1158	0
266	20240930	145000	235413244	1158	1158	1158	1158	0
267	20240930	144900	235413244	1158	1158	1158	1158	0
268	20240930	144800	235413244	1158	1158	1158	1158	0
269	20240930	144700	235413244	1158	1158	1158	1158	0
270	20240930	144600	235413244	1158	1158	1158	1158	5
271	20240930	144500	235407454	1164	1164	1164	1164	0
272	20240930	144400	235407454	1164	1161	1165	1161	4500
273	20240930	144300	230168460	1160	1160	1160	1160	0
274	20240930	144200	230168460	1160	1160	1160	1160	0
275	20240930	144100	230168460	1160	1160	1160	1160	100
276	20240930	144000	230052460	1160	1160	1160	1160	0
277	20240930	143900	230052460	1160	1160	1160	1160	0
278	20240930	143800	230052460	1160	1160	1160	1160	0
279	20240930	143700	230052460	1160	1158	1160	1158	1572
280	20240930	143600	228229853	1153	1153	1153	1153	0
281	20240930	143500	228229853	1153	1153	1153	1153	0
282	20240930	143400	228229853	1153	1153	1153	1153	0
283	20240930	143300	228229853	1153	1153	1153	1153	0
284	20240930	143200	228229853	1153	1153	1153	1153	0
285	20240930	143100	228229853	1153	1157	1158	1153	3603
286	20240930	143000	224058993	1156	1156	1156	1156	200
287	20240930	142900	223827793	1153	1153	1153	1153	0
288	20240930	142800	223827793	1153	1153	1153	1153	0
289	20240930	142700	223827793	1153	1153	1153	1153	0
290	20240930	142600	223827793	1153	1153	1153	1153	5
291	20240930	142500	223822028	1153	1153	1153	1153	395
292	20240930	142400	223366593	1150	1150	1150	1150	0
293	20240930	142300	223366593	1150	1150	1150	1150	0
294	20240930	142200	223366593	1150	1150	1150	1150	30
295	20240930	142100	223332093	1151	1151	1151	1151	0
296	20240930	142000	223332093	1151	1151	1151	1151	0
297	20240930	141900	223332093	1151	1151	1151	1151	0
298	20240930	141800	223332093	1151	1151	1151	1151	35
299	20240930	141700	223291808	1151	1153	1153	1151	110
300	20240930	141600	223165178	1154	1154	1154	1154	2
301	20240930	141500	223162870	1150	1150	1150	1150	3
302	20240930	141400	223159420	1151	1151	1151	1151	200
303	20240930	141300	222929220	1150	1154	1154	1150	5296
304	20240930	141200	216828857	1154	1154	1154	1154	0
305	20240930	141100	216828857	1154	1154	1154	1154	0
306	20240930	141000	216828857	1154	1154	1154	1154	0
307	20240930	140900	216828857	1154	1154	1154	1154	0
308	20240930	140800	216828857	1154	1154	1154	1154	100
309	20240930	140700	216713457	1154	1154	1154	1154	0
310	20240930	140600	216713457	1154	1154	1154	1154	0
311	20240930	140500	216713457	1154	1154	1154	1154	0
312	20240930	140400	216713457	1154	1154	1154	1154	0
313	20240930	140300	216713457	1154	1154	1154	1154	3
314	20240930	140200	216709995	1160	1160	1160	1160	0
315	20240930	140100	216709995	1160	1160	1160	1160	0
316	20240930	140000	216709995	1160	1160	1160	1160	1
317	20240930	135900	216708835	1155	1155	1155	1155	0
318	20240930	135800	216708835	1155	1155	1155	1155	100
319	20240930	135700	216593335	1160	1160	1160	1160	0
320	20240930	135600	216593335	1160	1160	1160	1160	0
321	20240930	135500	216593335	1160	1160	1160	1160	2000
322	20240930	135400	214273335	1160	1160	1160	1160	0
323	20240930	135300	214273335	1160	1160	1160	1160	100
324	20240930	135200	214157335	1160	1160	1160	1160	1
325	20240930	135100	214156175	1154	1154	1154	1154	0
326	20240930	135000	214156175	1154	1154	1154	1154	0
327	20240930	134900	214156175	1154	1154	1154	1154	3
328	20240930	134800	214152713	1153	1153	1153	1153	0
329	20240930	134700	214152713	1153	1153	1153	1153	0
330	20240930	134600	214152713	1153	1155	1155	1153	1000
331	20240930	134500	212998647	1155	1155	1155	1155	0
332	20240930	134400	212998647	1155	1155	1155	1155	18
333	20240930	134300	212977857	1160	1160	1160	1160	21
334	20240930	134200	212953497	1160	1160	1160	1160	0
335	20240930	134100	212953497	1160	1160	1160	1160	0
336	20240930	134000	212953497	1160	1160	1160	1160	0
337	20240930	133900	212953497	1160	1158	1160	1158	197
338	20240930	133800	212724979	1153	1154	1154	1153	87
339	20240930	133700	212624667	1153	1153	1153	1153	0
340	20240930	133600	212624667	1153	1153	1153	1153	0
341	20240930	133500	212624667	1153	1153	1153	1153	0
342	20240930	133400	212624667	1153	1153	1153	1153	0
343	20240930	133300	212624667	1153	1153	1153	1153	71
344	20240930	133200	212542804	1154	1154	1154	1154	0
345	20240930	133100	212542804	1154	1154	1154	1154	0
346	20240930	133000	212542804	1154	1156	1156	1154	195
347	20240930	132900	212317753	1156	1156	1156	1156	0
348	20240930	132800	212317753	1156	1156	1156	1156	0
349	20240930	132700	212317753	1156	1156	1156	1156	0
350	20240930	132600	212317753	1156	1156	1156	1156	0
351	20240930	132500	212317753	1156	1156	1156	1156	0
352	20240930	132400	212317753	1156	1156	1156	1156	0
353	20240930	132300	212317753	1156	1156	1156	1156	3
354	20240930	132200	212314285	1160	1160	1160	1160	0
355	20240930	132100	212314285	1160	1160	1160	1160	0
356	20240930	132000	212314285	1160	1160	1160	1160	0
357	20240930	131900	212314285	1160	1160	1160	1160	1
358	20240930	131800	212313125	1154	1154	1154	1154	0
359	20240930	131700	212313125	1154	1154	1154	1154	0
360	20240930	131600	212313125	1154	1159	1159	1154	1500
361	20240930	131500	210577462	1163	1163	1163	1163	0
362	20240930	131400	210577462	1163	1163	1163	1163	0
363	20240930	131300	210577462	1163	1163	1163	1163	0
364	20240930	131200	210577462	1163	1163	1163	1163	0
365	20240930	131100	210577462	1163	1163	1163	1163	0
366	20240930	131000	210577462	1163	1163	1163	1163	0
367	20240930	130900	210577462	1163	1163	1163	1163	0
368	20240930	130800	210577462	1163	1163	1163	1163	0
369	20240930	130700	210577462	1163	1163	1163	1163	0
370	20240930	130600	210577462	1163	1163	1163	1163	0
371	20240930	130500	210577462	1163	1163	1163	1163	0
372	20240930	130400	210577462	1163	1163	1163	1163	0
373	20240930	130300	210577462	1163	1162	1163	1162	500
374	20240930	130200	209995966	1159	1159	1159	1159	0
375	20240930	130100	209995966	1159	1159	1159	1159	0
376	20240930	130000	209995966	1159	1159	1159	1159	0
377	20240930	125900	209995966	1159	1159	1159	1159	0
378	20240930	125800	209995966	1159	1159	1159	1159	0
379	20240930	125700	209995966	1159	1159	1159	1159	0
380	20240930	125600	209995966	1159	1159	1159	1159	0
381	20240930	125500	209995966	1159	1159	1159	1159	0
382	20240930	125400	209995966	1159	1159	1159	1159	40
383	20240930	125300	209949606	1158	1158	1158	1158	1
384	20240930	125200	209948448	1158	1158	1158	1158	0
385	20240930	125100	209948448	1158	1159	1159	1158	124
386	20240930	125000	209804846	1159	1159	1159	1159	10
387	20240930	124900	209793256	1159	1163	1163	1158	2052
388	20240930	124800	207415030	1168	1168	1168	1168	0
389	20240930	124700	207415030	1168	1168	1168	1168	0
390	20240930	124600	207415030	1168	1161	1168	1161	16
391	20240930	124500	207396426	1168	1168	1168	1168	4
392	20240930	124400	207391754	1168	1168	1168	1168	0
393	20240930	124300	207391754	1168	1168	1168	1168	0
394	20240930	124200	207391754	1168	1168	1168	1168	12
395	20240930	124100	207377738	1168	1168	1168	1168	0
396	20240930	124000	207377738	1168	1167	1168	1167	19
397	20240930	123900	207355547	1160	1160	1160	1160	0
398	20240930	123800	207355547	1160	1160	1160	1160	3
399	20240930	123700	207352067	1165	1165	1165	1165	17
400	20240930	123600	207332262	1166	1166	1166	1166	0
401	20240930	123500	207332262	1166	1165	1166	1165	2
402	20240930	123400	207329931	1165	1165	1165	1165	261
403	20240930	123300	207025866	1168	1168	1168	1168	73
404	20240930	123200	206940602	1168	1164	1168	1164	758
405	20240930	123100	206056280	1157	1157	1157	1157	0
406	20240930	123000	206056280	1157	1157	1157	1157	0
407	20240930	122900	206056280	1157	1157	1157	1157	3
408	20240930	122800	206052809	1157	1157	1157	1157	0
409	20240930	122700	206052809	1157	1157	1157	1157	5950
410	20240930	122600	199168659	1166	1166	1166	1166	2
411	20240930	122500	199166327	1157	1157	1157	1157	0
412	20240930	122400	199166327	1157	1157	1157	1157	0
413	20240930	122300	199166327	1157	1157	1157	1157	56
414	20240930	122200	199101535	1165	1161	1165	1161	5
415	20240930	122100	199095720	1158	1158	1158	1158	0
416	20240930	122000	199095720	1158	1158	1158	1158	0
417	20240930	121900	199095720	1158	1158	1158	1158	0
418	20240930	121800	199095720	1158	1158	1158	1158	0
419	20240930	121700	199095720	1158	1158	1158	1158	0
420	20240930	121600	199095720	1158	1158	1158	1158	182
421	20240930	121500	198884964	1160	1160	1160	1160	0
422	20240930	121400	198884964	1160	1158	1160	1158	3
423	20240930	121300	198881487	1158	1163	1163	1158	45
424	20240930	121200	198829257	1172	1172	1172	1172	0
425	20240930	121100	198829257	1172	1172	1172	1172	0
426	20240930	121000	198829257	1172	1172	1172	1172	300
427	20240930	120900	198477657	1172	1163	1172	1163	2770
428	20240930	120800	195231394	1157	1157	1157	1157	0
429	20240930	120700	195231394	1157	1157	1157	1157	50
430	20240930	120600	195173544	1157	1157	1157	1157	0
431	20240930	120500	195173544	1157	1157	1157	1157	267
432	20240930	120400	194864625	1166	1166	1166	1166	0
433	20240930	120300	194864625	1166	1166	1166	1166	0
434	20240930	120200	194864625	1166	1166	1166	1166	0
435	20240930	120100	194864625	1166	1166	1166	1166	0
436	20240930	120000	194864625	1166	1166	1166	1166	1
437	20240930	115900	194863459	1166	1166	1166	1166	0
438	20240930	115800	194863459	1166	1166	1166	1166	0
439	20240930	115700	194863459	1166	1153	1166	1152	550
440	20240930	115600	194229324	1150	1150	1150	1150	0
441	20240930	115500	194229324	1150	1165	1165	1150	327
442	20240930	115400	193851828	1166	1166	1166	1166	7
443	20240930	115300	193843666	1167	1167	1167	1167	7
444	20240930	115200	193835497	1168	1168	1168	1168	7
445	20240930	115100	193827321	1169	1172	1172	1169	26
446	20240930	115000	193796890	1173	1169	1185	1169	8841
447	20240930	114900	183375356	1168	1161	1168	1161	5355
448	20240930	114800	177138061	1160	1160	1160	1160	630
449	20240930	114700	176407261	1160	1160	1160	1160	0
450	20240930	114600	176407261	1160	1158	1160	1158	275
451	20240930	114500	176088304	1157	1157	1157	1157	1
452	20240930	114400	176087147	1149	1158	1158	1149	5012
453	20240930	114300	170283359	1156	1156	1156	1156	0
454	20240930	114200	170283359	1156	1156	1156	1156	0
455	20240930	114100	170283359	1156	1156	1156	1156	0
456	20240930	114000	170283359	1156	1156	1156	1156	0
457	20240930	113900	170283359	1156	1156	1156	1156	5855
458	20240930	113800	163514979	1157	1149	1157	1149	1707
459	20240930	113700	161547635	1148	1148	1148	1148	0
460	20240930	113600	161547635	1148	1148	1148	1148	0
461	20240930	113500	161547635	1148	1148	1148	1148	11
462	20240930	113400	161535007	1148	1148	1148	1148	1
463	20240930	113300	161533859	1148	1148	1148	1148	5
464	20240930	113200	161528119	1145	1145	1145	1145	0
465	20240930	113100	161528119	1145	1143	1145	1143	1845
466	20240930	113000	159417602	1143	1143	1143	1143	50
467	20240930	112900	159360452	1142	1142	1142	1142	814
468	20240930	112800	158430864	1142	1142	1142	1142	0
469	20240930	112700	158430864	1142	1142	1142	1142	69
470	20240930	112600	158352066	1148	1148	1148	1148	0
471	20240930	112500	158352066	1148	1148	1148	1148	0
472	20240930	112400	158352066	1148	1148	1148	1148	0
473	20240930	112300	158352066	1148	1148	1148	1148	0
474	20240930	112200	158352066	1148	1148	1148	1148	1
475	20240930	112100	158350918	1140	1140	1140	1140	0
476	20240930	112000	158350918	1140	1140	1140	1140	0
477	20240930	111900	158350918	1140	1142	1142	1140	168
478	20240930	111800	158159336	1139	1140	1140	1139	13
479	20240930	111700	158144527	1140	1140	1140	1140	0
480	20240930	111600	158144527	1140	1140	1140	1140	513
481	20240930	111500	157559707	1140	1141	1141	1140	1487
482	20240930	111400	155863548	1142	1143	1143	1142	974
483	20240930	111300	154750773	1144	1144	1144	1144	2129
484	20240930	111200	152315197	1144	1144	1144	1144	100
485	20240930	111100	152200797	1144	1144	1144	1144	1775
486	20240930	111000	150170197	1151	1151	1151	1151	2
487	20240930	110900	150167895	1151	1151	1151	1151	51
488	20240930	110800	150109194	1145	1145	1145	1145	30
489	20240930	110700	150074844	1145	1145	1145	1145	0
490	20240930	110600	150074844	1145	1145	1145	1145	0
491	20240930	110500	150074844	1145	1145	1145	1145	0
492	20240930	110400	150074844	1145	1145	1145	1145	0
493	20240930	110300	150074844	1145	1146	1146	1145	725
494	20240930	110200	149244509	1147	1147	1147	1147	89
495	20240930	110100	149142426	1151	1151	1151	1151	0
496	20240930	110000	149142426	1151	1151	1151	1151	0
497	20240930	105900	149142426	1151	1151	1151	1151	0
498	20240930	105800	149142426	1151	1151	1151	1151	0
499	20240930	105700	149142426	1151	1151	1151	1151	0
500	20240930	105600	149142426	1151	1151	1151	1151	0
501	20240930	105500	149142426	1151	1151	1151	1151	10
502	20240930	105400	149130916	1145	1145	1145	1145	0
503	20240930	105300	149130916	1145	1145	1145	1145	0
504	20240930	105200	149130916	1145	1145	1145	1145	0
505	20240930	105100	149130916	1145	1145	1145	1145	0
506	20240930	105000	149130916	1145	1145	1145	1145	0
507	20240930	104900	149130916	1145	1145	1145	1145	0
508	20240930	104800	149130916	1145	1145	1145	1145	0
509	20240930	104700	149130916	1145	1145	1145	1145	58
510	20240930	104600	149064506	1145	1151	1152	1145	9003
511	20240930	104500	138693127	1151	1145	1152	1145	411
512	20240930	104400	138220133	1142	1142	1142	1142	0
513	20240930	104300	138220133	1142	1142	1142	1142	0
514	20240930	104200	138220133	1142	1142	1142	1142	0
515	20240930	104100	138220133	1142	1142	1142	1142	0
516	20240930	104000	138220133	1142	1142	1142	1142	241
517	20240930	103900	137944911	1142	1150	1150	1136	13356
518	20240930	103800	122703360	1150	1150	1150	1150	0
519	20240930	103700	122703360	1150	1150	1150	1150	0
520	20240930	103600	122703360	1150	1150	1150	1150	0
521	20240930	103500	122703360	1150	1150	1150	1150	0
522	20240930	103400	122703360	1150	1150	1150	1150	0
523	20240930	103300	122703360	1150	1150	1150	1150	0
524	20240930	103200	122703360	1150	1150	1150	1150	0
525	20240930	103100	122703360	1150	1150	1150	1150	1
526	20240930	103000	122702210	1150	1150	1150	1150	7
527	20240930	102900	122694160	1149	1149	1149	1149	0
528	20240930	102800	122694160	1149	1148	1149	1148	251
529	20240930	102700	122405795	1140	1143	1143	1140	3486
530	20240930	102600	118430256	1143	1141	1143	1141	1788
531	20240930	102500	116389318	1141	1141	1141	1141	136
532	20240930	102400	116234142	1141	1143	1143	1141	463
533	20240930	102300	115705260	1144	1144	1144	1144	137
534	20240930	102200	115548532	1145	1145	1145	1145	127
535	20240930	102100	115403117	1146	1146	1146	1146	419
536	20240930	102000	114922943	1146	1148	1148	1146	575
537	20240930	101900	114263002	1148	1154	1154	1148	4290
538	20240930	101800	109332036	1154	1154	1154	1154	0
539	20240930	101700	109332036	1154	1154	1154	1154	0
540	20240930	101600	109332036	1154	1154	1154	1154	0
541	20240930	101500	109332036	1154	1154	1154	1154	0
542	20240930	101400	109332036	1154	1154	1154	1154	0
543	20240930	101300	109332036	1154	1154	1154	1154	0
544	20240930	101200	109332036	1154	1154	1154	1154	0
545	20240930	101100	109332036	1154	1154	1154	1154	0
546	20240930	101000	109332036	1154	1154	1154	1154	6
547	20240930	100900	109325112	1154	1154	1154	1154	0
548	20240930	100800	109325112	1154	1157	1157	1154	200
549	20240930	100700	109094092	1158	1158	1158	1158	0
550	20240930	100600	109094092	1158	1158	1158	1158	0
551	20240930	100500	109094092	1158	1158	1158	1158	200
552	20240930	100400	108862492	1158	1158	1158	1158	0
553	20240930	100300	108862492	1158	1158	1158	1158	0
554	20240930	100200	108862492	1158	1154	1171	1154	4072
555	20240930	100100	104147844	1154	1154	1154	1154	1
556	20240930	100000	104146690	1149	1150	1150	1149	112
557	20240930	095900	104017891	1154	1154	1154	1154	0
558	20240930	095800	104017891	1154	1154	1154	1154	2
559	20240930	095700	104015583	1150	1150	1150	1150	116
560	20240930	095600	103882183	1151	1154	1154	1151	20
561	20240930	095500	103859160	1151	1151	1151	1151	1
562	20240930	095400	103858009	1151	1151	1151	1151	5
563	20240930	095300	103852254	1152	1149	1154	1149	12
564	20240930	095200	103838430	1152	1152	1152	1152	0
565	20240930	095100	103838430	1152	1152	1152	1152	303
566	20240930	095000	103489374	1152	1152	1152	1152	0
567	20240930	094900	103489374	1152	1153	1153	1152	108
568	20240930	094800	103364954	1153	1153	1153	1153	1
569	20240930	094700	103363801	1157	1157	1157	1157	0
570	20240930	094600	103363801	1157	1157	1157	1157	4
571	20240930	094500	103359173	1157	1158	1158	1157	708
572	20240930	094400	102540013	1158	1158	1158	1158	2
573	20240930	094300	102537697	1158	1158	1158	1158	1
574	20240930	094200	102536539	1152	1152	1152	1152	0
575	20240930	094100	102536539	1152	1152	1152	1152	73
576	20240930	094000	102452443	1158	1158	1158	1158	0
577	20240930	093900	102452443	1158	1149	1158	1149	243
578	20240930	093800	102173224	1149	1149	1149	1149	1
579	20240930	093700	102172075	1159	1159	1159	1159	1
580	20240930	093600	102170916	1150	1151	1151	1150	307
581	20240930	093500	101817566	1151	1154	1154	1151	127
582	20240930	093400	101671228	1155	1156	1156	1155	311
583	20240930	093300	101312013	1158	1158	1158	1158	79
584	20240930	093200	101220531	1158	1158	1158	1158	1
585	20240930	093100	101219373	1155	1155	1155	1155	0
586	20240930	093000	101219373	1155	1155	1155	1155	2
587	20240930	092900	101217063	1155	1163	1163	1155	112
588	20240930	092800	101087325	1164	1169	1180	1164	1046
589	20240930	092700	99860047	1160	1164	1180	1155	2840
590	20240930	092600	96541197	1155	1149	1167	1146	4022
591	20240930	092500	91887532	1154	1153	1154	1149	7908
592	20240930	092400	82782508	1152	1153	1153	1152	70
593	20240930	092300	82701800	1152	1154	1154	1152	435
594	20240930	092200	82200029	1155	1155	1155	1155	200
595	20240930	092100	81969029	1155	1157	1165	1155	510
596	20240930	092000	81379106	1157	1157	1157	1157	1
597	20240930	091900	81377949	1165	1164	1165	1164	358
598	20240930	091800	80961107	1163	1164	1164	1160	108
599	20240930	091700	80835799	1160	1160	1160	1160	0
600	20240930	091600	80835799	1160	1161	1163	1160	17
601	20240930	091500	80816040	1161	1159	1161	1155	23
602	20240930	091400	80789366	1158	1157	1158	1157	311
603	20240930	091300	80429229	1158	1158	1158	1158	0
604	20240930	091200	80429229	1158	1151	1158	1151	103
605	20240930	091100	80310669	1158	1151	1158	1150	1928
606	20240930	091000	78090499	1158	1156	1158	1156	761
607	20240930	090900	77209335	1156	1156	1156	1156	5
608	20240930	090800	77203555	1156	1150	1156	1149	1971
609	20240930	090700	74935684	1150	1165	1165	1150	10035
610	20240930	090600	63344884	1160	1161	1161	1160	14
611	20240930	090500	63328637	1162	1162	1162	1162	0
612	20240930	090400	63328637	1162	1173	1173	1162	1490
613	20240930	090300	61594841	1165	1153	1200	1153	14002
614	20240930	090200	44984427	1153	1148	1154	1148	766
615	20240930	090100	44100924	1153	1150	1153	1142	2789
616	20240930	090000	40892764	1150	1188	1215	1150	34531