KissMeData/076610/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195200	44391903	1231	1231	1231	1231	456
3	20240930	195100	44391903	1231	1231	1231	1231	0
4	20240930	195000	44391903	1231	1231	1231	1231	0
5	20240930	194900	44391903	1231	1231	1231	1231	0
6	20240930	194800	44391903	1231	1231	1231	1231	0
7	20240930	194700	44391903	1231	1231	1231	1231	0
8	20240930	194600	44391903	1231	1231	1231	1231	0
9	20240930	194500	44391903	1231	1231	1231	1231	0
10	20240930	194400	44391903	1231	1231	1231	1231	0
11	20240930	194300	44391903	1231	1231	1231	1231	0
12	20240930	194200	44391903	1231	1231	1231	1231	0
13	20240930	194100	44391903	1231	1231	1231	1231	0
14	20240930	194000	44391903	1231	1231	1231	1231	0
15	20240930	193900	44391903	1231	1231	1231	1231	0
16	20240930	193800	44391903	1231	1231	1231	1231	0
17	20240930	193700	44391903	1231	1231	1231	1231	0
18	20240930	193600	44391903	1231	1231	1231	1231	0
19	20240930	193500	44391903	1231	1231	1231	1231	0
20	20240930	193400	44391903	1231	1231	1231	1231	0
21	20240930	193300	44391903	1231	1231	1231	1231	0
22	20240930	193200	44391903	1231	1231	1231	1231	0
23	20240930	193100	44391903	1231	1231	1231	1231	0
24	20240930	193000	44391903	1231	1231	1231	1231	0
25	20240930	192900	44391903	1231	1231	1231	1231	0
26	20240930	192800	44391903	1231	1231	1231	1231	0
27	20240930	192700	44391903	1231	1231	1231	1231	0
28	20240930	192600	44391903	1231	1231	1231	1231	0
29	20240930	192500	44391903	1231	1231	1231	1231	0
30	20240930	192400	44391903	1231	1231	1231	1231	0
31	20240930	192300	44391903	1231	1231	1231	1231	0
32	20240930	192200	44391903	1231	1231	1231	1231	456
33	20240930	192100	44391903	1231	1231	1231	1231	0
34	20240930	192000	44391903	1231	1231	1231	1231	0
35	20240930	191900	44391903	1231	1231	1231	1231	0
36	20240930	191800	44391903	1231	1231	1231	1231	0
37	20240930	191700	44391903	1231	1231	1231	1231	0
38	20240930	191600	44391903	1231	1231	1231	1231	0
39	20240930	191500	44391903	1231	1231	1231	1231	0
40	20240930	191400	44391903	1231	1231	1231	1231	0
41	20240930	191300	44391903	1231	1231	1231	1231	0
42	20240930	191200	44391903	1231	1231	1231	1231	0
43	20240930	191100	44391903	1231	1231	1231	1231	0
44	20240930	191000	44391903	1231	1231	1231	1231	0
45	20240930	190900	44391903	1231	1231	1231	1231	0
46	20240930	190800	44391903	1231	1231	1231	1231	0
47	20240930	190700	44391903	1231	1231	1231	1231	0
48	20240930	190600	44391903	1231	1231	1231	1231	0
49	20240930	190500	44391903	1231	1231	1231	1231	0
50	20240930	190400	44391903	1231	1231	1231	1231	0
51	20240930	190300	44391903	1231	1231	1231	1231	0
52	20240930	190200	44391903	1231	1231	1231	1231	0
53	20240930	190100	44391903	1231	1231	1231	1231	0
54	20240930	190000	44391903	1231	1231	1231	1231	0
55	20240930	185900	44391903	1231	1231	1231	1231	0
56	20240930	185800	44391903	1231	1231	1231	1231	0
57	20240930	185700	44391903	1231	1231	1231	1231	0
58	20240930	185600	44391903	1231	1231	1231	1231	0
59	20240930	185500	44391903	1231	1231	1231	1231	0
60	20240930	185400	44391903	1231	1231	1231	1231	0
61	20240930	185300	44391903	1231	1231	1231	1231	0
62	20240930	185200	44391903	1231	1231	1231	1231	456
63	20240930	185100	44391903	1231	1231	1231	1231	0
64	20240930	185000	44391903	1231	1231	1231	1231	0
65	20240930	184900	44391903	1231	1231	1231	1231	0
66	20240930	184800	44391903	1231	1231	1231	1231	0
67	20240930	184700	44391903	1231	1231	1231	1231	0
68	20240930	184600	44391903	1231	1231	1231	1231	0
69	20240930	184500	44391903	1231	1231	1231	1231	0
70	20240930	184400	44391903	1231	1231	1231	1231	0
71	20240930	184300	44391903	1231	1231	1231	1231	0
72	20240930	184200	44391903	1231	1231	1231	1231	0
73	20240930	184100	44391903	1231	1231	1231	1231	0
74	20240930	184000	44391903	1231	1231	1231	1231	0
75	20240930	183900	44391903	1231	1231	1231	1231	0
76	20240930	183800	44391903	1231	1231	1231	1231	0
77	20240930	183700	44391903	1231	1231	1231	1231	0
78	20240930	183600	44391903	1231	1231	1231	1231	0
79	20240930	183500	44391903	1231	1231	1231	1231	0
80	20240930	183400	44391903	1231	1231	1231	1231	0
81	20240930	183300	44391903	1231	1231	1231	1231	0
82	20240930	183200	44391903	1231	1231	1231	1231	0
83	20240930	183100	44391903	1231	1231	1231	1231	0
84	20240930	183000	44391903	1231	1231	1231	1231	0
85	20240930	182900	44391903	1231	1231	1231	1231	0
86	20240930	182800	44391903	1231	1231	1231	1231	0
87	20240930	182700	44391903	1231	1231	1231	1231	0
88	20240930	182600	44391903	1231	1231	1231	1231	0
89	20240930	182500	44391903	1231	1231	1231	1231	0
90	20240930	182400	44391903	1231	1231	1231	1231	0
91	20240930	182300	44391903	1231	1231	1231	1231	0
92	20240930	182200	44391903	1231	1231	1231	1231	456
93	20240930	182100	44391903	1231	1231	1231	1231	0
94	20240930	182000	44391903	1231	1231	1231	1231	0
95	20240930	181900	44391903	1231	1231	1231	1231	0
96	20240930	181800	44391903	1231	1231	1231	1231	0
97	20240930	181700	44391903	1231	1231	1231	1231	0
98	20240930	181600	44391903	1231	1231	1231	1231	0
99	20240930	181500	44391903	1231	1231	1231	1231	0
100	20240930	181400	44391903	1231	1231	1231	1231	0
101	20240930	181300	44391903	1231	1231	1231	1231	0
102	20240930	181200	44391903	1231	1231	1231	1231	0
103	20240930	181100	44391903	1231	1231	1231	1231	0
104	20240930	181000	44391903	1231	1231	1231	1231	0
105	20240930	180900	44391903	1231	1231	1231	1231	0
106	20240930	180800	44391903	1231	1231	1231	1231	0
107	20240930	180700	44391903	1231	1231	1231	1231	0
108	20240930	180600	44391903	1231	1231	1231	1231	0
109	20240930	180500	44391903	1231	1231	1231	1231	0
110	20240930	180400	44391903	1231	1231	1231	1231	0
111	20240930	180300	44391903	1231	1231	1231	1231	0
112	20240930	180200	44391903	1231	1231	1231	1231	0
113	20240930	180100	44391903	1231	1231	1231	1231	0
114	20240930	180000	44391903	1231	1231	1231	1231	0
115	20240930	175900	44391903	1231	1231	1231	1231	0
116	20240930	175800	44391903	1231	1231	1231	1231	0
117	20240930	175700	44391903	1231	1231	1231	1231	0
118	20240930	175600	44391903	1231	1231	1231	1231	0
119	20240930	175500	44391903	1231	1231	1231	1231	0
120	20240930	175400	44391903	1231	1231	1231	1231	0
121	20240930	175300	44391903	1231	1231	1231	1231	0
122	20240930	175200	44391903	1231	1231	1231	1231	456
123	20240930	175100	44391903	1231	1231	1231	1231	0
124	20240930	175000	44391903	1231	1231	1231	1231	0
125	20240930	174900	44391903	1231	1231	1231	1231	0
126	20240930	174800	44391903	1231	1231	1231	1231	0
127	20240930	174700	44391903	1231	1231	1231	1231	0
128	20240930	174600	44391903	1231	1231	1231	1231	0
129	20240930	174500	44391903	1231	1231	1231	1231	0
130	20240930	174400	44391903	1231	1231	1231	1231	0
131	20240930	174300	44391903	1231	1231	1231	1231	0
132	20240930	174200	44391903	1231	1231	1231	1231	0
133	20240930	174100	44391903	1231	1231	1231	1231	0
134	20240930	174000	44391903	1231	1231	1231	1231	0
135	20240930	173900	44391903	1231	1231	1231	1231	0
136	20240930	173800	44391903	1231	1231	1231	1231	0
137	20240930	173700	44391903	1231	1231	1231	1231	0
138	20240930	173600	44391903	1231	1231	1231	1231	0
139	20240930	173500	44391903	1231	1231	1231	1231	0
140	20240930	173400	44391903	1231	1231	1231	1231	0
141	20240930	173300	44391903	1231	1231	1231	1231	0
142	20240930	173200	44391903	1231	1231	1231	1231	0
143	20240930	173100	44391903	1231	1231	1231	1231	0
144	20240930	173000	44391903	1231	1231	1231	1231	0
145	20240930	172900	44391903	1231	1231	1231	1231	0
146	20240930	172800	44391903	1231	1231	1231	1231	0
147	20240930	172700	44391903	1231	1231	1231	1231	0
148	20240930	172600	44391903	1231	1231	1231	1231	0
149	20240930	172500	44391903	1231	1231	1231	1231	0
150	20240930	172400	44391903	1231	1231	1231	1231	0
151	20240930	172300	44391903	1231	1231	1231	1231	0
152	20240930	172200	44391903	1231	1231	1231	1231	456
153	20240930	172100	44391903	1231	1231	1231	1231	0
154	20240930	172000	44391903	1231	1231	1231	1231	0
155	20240930	171900	44391903	1231	1231	1231	1231	0
156	20240930	171800	44391903	1231	1231	1231	1231	0
157	20240930	171700	44391903	1231	1231	1231	1231	0
158	20240930	171600	44391903	1231	1231	1231	1231	0
159	20240930	171500	44391903	1231	1231	1231	1231	0
160	20240930	171400	44391903	1231	1231	1231	1231	0
161	20240930	171300	44391903	1231	1231	1231	1231	0
162	20240930	171200	44391903	1231	1231	1231	1231	0
163	20240930	171100	44391903	1231	1231	1231	1231	0
164	20240930	171000	44391903	1231	1231	1231	1231	0
165	20240930	170900	44391903	1231	1231	1231	1231	0
166	20240930	170800	44391903	1231	1231	1231	1231	0
167	20240930	170700	44391903	1231	1231	1231	1231	0
168	20240930	170600	44391903	1231	1231	1231	1231	0
169	20240930	170500	44391903	1231	1231	1231	1231	0
170	20240930	170400	44391903	1231	1231	1231	1231	0
171	20240930	170300	44391903	1231	1231	1231	1231	0
172	20240930	170200	44391903	1231	1231	1231	1231	0
173	20240930	170100	44391903	1231	1231	1231	1231	0
174	20240930	170000	44391903	1231	1231	1231	1231	0
175	20240930	165900	44391903	1231	1231	1231	1231	0
176	20240930	165800	44391903	1231	1231	1231	1231	0
177	20240930	165700	44391903	1231	1231	1231	1231	0
178	20240930	165600	44391903	1231	1231	1231	1231	0
179	20240930	165500	44391903	1231	1231	1231	1231	0
180	20240930	165400	44391903	1231	1231	1231	1231	0
181	20240930	165300	44391903	1231	1231	1231	1231	0
182	20240930	165200	44391903	1231	1231	1231	1231	456
183	20240930	165100	44391903	1231	1231	1231	1231	0
184	20240930	165000	44391903	1231	1231	1231	1231	0
185	20240930	164900	44391903	1231	1231	1231	1231	0
186	20240930	164800	44391903	1231	1231	1231	1231	0
187	20240930	164700	44391903	1231	1231	1231	1231	0
188	20240930	164600	44391903	1231	1231	1231	1231	0
189	20240930	164500	44391903	1231	1231	1231	1231	0
190	20240930	164400	44391903	1231	1231	1231	1231	0
191	20240930	164300	44391903	1231	1231	1231	1231	0
192	20240930	164200	44391903	1231	1231	1231	1231	0
193	20240930	164100	44391903	1231	1231	1231	1231	0
194	20240930	164000	44391903	1231	1231	1231	1231	0
195	20240930	163900	44391903	1231	1231	1231	1231	0
196	20240930	163800	44391903	1231	1231	1231	1231	0
197	20240930	163700	44391903	1231	1231	1231	1231	0
198	20240930	163600	44391903	1231	1231	1231	1231	0
199	20240930	163500	44391903	1231	1231	1231	1231	0
200	20240930	163400	44391903	1231	1231	1231	1231	0
201	20240930	163300	44391903	1231	1231	1231	1231	0
202	20240930	163200	44391903	1231	1231	1231	1231	0
203	20240930	163100	44391903	1231	1231	1231	1231	0
204	20240930	163000	44391903	1231	1231	1231	1231	0
205	20240930	162900	44391903	1231	1231	1231	1231	0
206	20240930	162800	44391903	1231	1231	1231	1231	0
207	20240930	162700	44391903	1231	1231	1231	1231	0
208	20240930	162600	44391903	1231	1231	1231	1231	0
209	20240930	162500	44391903	1231	1231	1231	1231	0
210	20240930	162400	44391903	1231	1231	1231	1231	0
211	20240930	162300	44391903	1231	1231	1231	1231	0
212	20240930	162200	44391903	1231	1231	1231	1231	456
213	20240930	162100	44391903	1231	1231	1231	1231	0
214	20240930	162000	44391903	1231	1231	1231	1231	0
215	20240930	161900	44391903	1231	1231	1231	1231	0
216	20240930	161800	44391903	1231	1231	1231	1231	0
217	20240930	161700	44391903	1231	1231	1231	1231	0
218	20240930	161600	44391903	1231	1231	1231	1231	0
219	20240930	161500	44391903	1231	1231	1231	1231	0
220	20240930	161400	44391903	1231	1231	1231	1231	0
221	20240930	161300	44391903	1231	1231	1231	1231	0
222	20240930	161200	44391903	1231	1231	1231	1231	0
223	20240930	161100	44391903	1231	1231	1231	1231	0
224	20240930	161000	44391903	1231	1231	1231	1231	0
225	20240930	160900	44391903	1231	1231	1231	1231	0
226	20240930	160800	44391903	1231	1231	1231	1231	0
227	20240930	160700	44391903	1231	1231	1231	1231	0
228	20240930	160600	44391903	1231	1231	1231	1231	0
229	20240930	160500	44391903	1231	1231	1231	1231	0
230	20240930	160400	44391903	1231	1231	1231	1231	0
231	20240930	160300	44391903	1231	1231	1231	1231	0
232	20240930	160200	44391903	1231	1231	1231	1231	0
233	20240930	160100	44391903	1231	1231	1231	1231	0
234	20240930	160000	44391903	1231	1231	1231	1231	0
235	20240930	155900	44391903	1231	1231	1231	1231	0
236	20240930	155800	44391903	1231	1231	1231	1231	0
237	20240930	155700	44391903	1231	1231	1231	1231	0
238	20240930	155600	44391903	1231	1231	1231	1231	0
239	20240930	155500	44391903	1231	1231	1231	1231	0
240	20240930	155400	44391903	1231	1231	1231	1231	0
241	20240930	155300	44391903	1231	1231	1231	1231	0
242	20240930	155200	44391903	1231	1231	1231	1231	456
243	20240930	155100	44391903	1231	1231	1231	1231	0
244	20240930	155000	44391903	1231	1231	1231	1231	0
245	20240930	154900	44391903	1231	1231	1231	1231	0
246	20240930	154800	44391903	1231	1231	1231	1231	0
247	20240930	154700	44391903	1231	1231	1231	1231	0
248	20240930	154600	44391903	1231	1231	1231	1231	0
249	20240930	154500	44391903	1231	1231	1231	1231	0
250	20240930	154400	44391903	1231	1231	1231	1231	0
251	20240930	154300	44391903	1231	1231	1231	1231	0
252	20240930	154200	44391903	1231	1231	1231	1231	0
253	20240930	154100	44391903	1231	1231	1231	1231	0
254	20240930	154000	44391903	1231	1231	1231	1231	0
255	20240930	153900	44391903	1231	1231	1231	1231	0
256	20240930	153800	44391903	1231	1231	1231	1231	0
257	20240930	153700	44391903	1231	1231	1231	1231	0
258	20240930	153600	44391903	1231	1231	1231	1231	0
259	20240930	153500	44391903	1231	1231	1231	1231	0
260	20240930	153400	44391903	1231	1231	1231	1231	0
261	20240930	153300	44391903	1231	1231	1231	1231	0
262	20240930	153200	44391903	1231	1231	1231	1231	0
263	20240930	153100	44391903	1231	1231	1231	1231	0
264	20240930	153000	44391903	1231	1231	1231	1231	456
265	20240930	152900	43830567	1231	1231	1231	1231	0
266	20240930	152800	43830567	1231	1231	1231	1231	0
267	20240930	152700	43830567	1231	1231	1231	1231	0
268	20240930	152600	43830567	1231	1231	1231	1231	0
269	20240930	152500	43830567	1231	1231	1231	1231	0
270	20240930	152400	43830567	1231	1231	1231	1231	0
271	20240930	152300	43830567	1231	1231	1231	1231	0
272	20240930	152200	43830567	1231	1231	1231	1231	0
273	20240930	152100	43830567	1231	1231	1231	1231	0
274	20240930	152000	43830567	1231	1231	1231	1231	0
275	20240930	151900	43830567	1231	1231	1231	1231	1
276	20240930	151800	43829336	1226	1228	1228	1226	2000
277	20240930	151700	41375391	1228	1228	1228	1228	0
278	20240930	151600	41375391	1228	1228	1228	1228	0
279	20240930	151500	41375391	1228	1229	1229	1228	1000
280	20240930	151400	40146578	1230	1230	1230	1230	213
281	20240930	151300	39884588	1231	1232	1232	1231	1942
282	20240930	151200	37493012	1236	1236	1236	1236	0
283	20240930	151100	37493012	1236	1236	1236	1236	0
284	20240930	151000	37493012	1236	1236	1236	1236	80
285	20240930	150900	37394132	1237	1237	1237	1237	0
286	20240930	150800	37394132	1237	1237	1237	1237	0
287	20240930	150700	37394132	1237	1237	1237	1237	0
288	20240930	150600	37394132	1237	1237	1237	1237	0
289	20240930	150500	37394132	1237	1237	1237	1237	0
290	20240930	150400	37394132	1237	1233	1237	1233	157
291	20240930	150300	37200255	1233	1233	1233	1233	0
292	20240930	150200	37200255	1233	1233	1233	1233	4559
293	20240930	150100	31579008	1235	1235	1235	1235	0
294	20240930	150000	31579008	1235	1235	1235	1235	1
295	20240930	145900	31577773	1233	1233	1233	1233	0
296	20240930	145800	31577773	1233	1233	1233	1233	0
297	20240930	145700	31577773	1233	1233	1233	1233	70
298	20240930	145600	31491463	1235	1235	1235	1235	0
299	20240930	145500	31491463	1235	1233	1235	1233	2754
300	20240930	145400	28095767	1234	1234	1234	1234	0
301	20240930	145300	28095767	1234	1234	1234	1234	3
302	20240930	145200	28092065	1235	1235	1235	1235	0
303	20240930	145100	28092065	1235	1235	1235	1235	0
304	20240930	145000	28092065	1235	1235	1235	1235	0
305	20240930	144900	28092065	1235	1235	1235	1235	1
306	20240930	144800	28090830	1233	1233	1233	1233	3
307	20240930	144700	28087131	1235	1235	1235	1235	0
308	20240930	144600	28087131	1235	1235	1235	1235	1
309	20240930	144500	28085896	1233	1235	1235	1233	55
310	20240930	144400	28018079	1235	1235	1235	1235	0
311	20240930	144300	28018079	1235	1235	1235	1235	0
312	20240930	144200	28018079	1235	1235	1235	1235	0
313	20240930	144100	28018079	1235	1235	1235	1235	0
314	20240930	144000	28018079	1235	1235	1235	1235	0
315	20240930	143900	28018079	1235	1235	1235	1235	0
316	20240930	143800	28018079	1235	1235	1235	1235	0
317	20240930	143700	28018079	1235	1235	1235	1235	0
318	20240930	143600	28018079	1235	1235	1235	1235	0
319	20240930	143500	28018079	1235	1235	1235	1235	0
320	20240930	143400	28018079	1235	1234	1235	1234	4
321	20240930	143300	28013142	1235	1235	1235	1235	0
322	20240930	143200	28013142	1235	1235	1235	1235	0
323	20240930	143100	28013142	1235	1235	1235	1235	0
324	20240930	143000	28013142	1235	1235	1235	1235	1
325	20240930	142900	28011907	1233	1233	1233	1233	2334
326	20240930	142800	25134085	1235	1235	1235	1235	0
327	20240930	142700	25134085	1235	1235	1235	1235	10
328	20240930	142600	25121735	1233	1233	1233	1233	0
329	20240930	142500	25121735	1233	1233	1233	1233	0
330	20240930	142400	25121735	1233	1233	1233	1233	0
331	20240930	142300	25121735	1233	1233	1233	1233	5
332	20240930	142200	25115570	1233	1234	1234	1233	2432
333	20240930	142100	22116631	1235	1235	1235	1235	3
334	20240930	142000	22112926	1235	1235	1235	1235	0
335	20240930	141900	22112926	1235	1235	1235	1235	3
336	20240930	141800	22109221	1238	1238	1238	1238	0
337	20240930	141700	22109221	1238	1238	1238	1238	0
338	20240930	141600	22109221	1238	1238	1238	1238	0
339	20240930	141500	22109221	1238	1238	1238	1238	0
340	20240930	141400	22109221	1238	1238	1238	1238	0
341	20240930	141300	22109221	1238	1238	1238	1238	0
342	20240930	141200	22109221	1238	1238	1238	1238	0
343	20240930	141100	22109221	1238	1238	1238	1238	0
344	20240930	141000	22109221	1238	1238	1238	1238	0
345	20240930	140900	22109221	1238	1238	1238	1238	0
346	20240930	140800	22109221	1238	1238	1238	1238	0
347	20240930	140700	22109221	1238	1238	1238	1238	3
348	20240930	140600	22105507	1235	1235	1235	1235	3
349	20240930	140500	22101802	1238	1238	1238	1238	1
350	20240930	140400	22100564	1238	1238	1238	1238	0
351	20240930	140300	22100564	1238	1238	1238	1238	0
352	20240930	140200	22100564	1238	1238	1238	1238	0
353	20240930	140100	22100564	1238	1238	1238	1238	0
354	20240930	140000	22100564	1238	1238	1238	1238	0
355	20240930	135900	22100564	1238	1238	1238	1238	2
356	20240930	135800	22098088	1234	1234	1234	1234	0
357	20240930	135700	22098088	1234	1234	1234	1234	0
358	20240930	135600	22098088	1234	1234	1234	1234	0
359	20240930	135500	22098088	1234	1234	1234	1234	0
360	20240930	135400	22098088	1234	1234	1234	1234	0
361	20240930	135300	22098088	1234	1234	1234	1234	3
362	20240930	135200	22094386	1238	1238	1238	1238	0
363	20240930	135100	22094386	1238	1238	1238	1238	0
364	20240930	135000	22094386	1238	1238	1238	1238	0
365	20240930	134900	22094386	1238	1238	1238	1238	0
366	20240930	134800	22094386	1238	1238	1238	1238	0
367	20240930	134700	22094386	1238	1238	1238	1238	0
368	20240930	134600	22094386	1238	1238	1238	1238	0
369	20240930	134500	22094386	1238	1238	1238	1238	0
370	20240930	134400	22094386	1238	1238	1238	1238	0
371	20240930	134300	22094386	1238	1238	1238	1238	0
372	20240930	134200	22094386	1238	1238	1238	1238	0
373	20240930	134100	22094386	1238	1238	1238	1238	0
374	20240930	134000	22094386	1238	1238	1238	1238	0
375	20240930	133900	22094386	1238	1238	1238	1238	0
376	20240930	133800	22094386	1238	1238	1238	1238	0
377	20240930	133700	22094386	1238	1238	1238	1238	1
378	20240930	133600	22093148	1238	1238	1238	1238	0
379	20240930	133500	22093148	1238	1238	1238	1238	1
380	20240930	133400	22091910	1236	1236	1236	1236	0
381	20240930	133300	22091910	1236	1236	1236	1236	0
382	20240930	133200	22091910	1236	1236	1236	1236	0
383	20240930	133100	22091910	1236	1236	1236	1236	0
384	20240930	133000	22091910	1236	1234	1236	1234	820
385	20240930	132900	21080028	1234	1234	1234	1234	5
386	20240930	132800	21073858	1233	1233	1233	1233	0
387	20240930	132700	21073858	1233	1233	1233	1233	0
388	20240930	132600	21073858	1233	1233	1233	1233	3
389	20240930	132500	21070159	1233	1233	1233	1233	3625
390	20240930	132400	16600534	1234	1234	1234	1234	1077
391	20240930	132300	15271516	1234	1236	1236	1234	329
392	20240930	132200	14865230	1236	1236	1236	1236	0
393	20240930	132100	14865230	1236	1236	1236	1236	0
394	20240930	132000	14865230	1236	1236	1236	1236	0
395	20240930	131900	14865230	1236	1236	1236	1236	0
396	20240930	131800	14865230	1236	1236	1236	1236	8
397	20240930	131700	14855342	1236	1237	1237	1236	55
398	20240930	131600	14787312	1236	1236	1236	1236	0
399	20240930	131500	14787312	1236	1236	1236	1236	0
400	20240930	131400	14787312	1236	1237	1237	1236	20
401	20240930	131300	14762574	1237	1237	1237	1237	0
402	20240930	131200	14762574	1237	1237	1237	1237	0
403	20240930	131100	14762574	1237	1237	1237	1237	1
404	20240930	131000	14761337	1237	1237	1237	1237	0
405	20240930	130900	14761337	1237	1237	1237	1237	0
406	20240930	130800	14761337	1237	1237	1237	1237	0
407	20240930	130700	14761337	1237	1237	1237	1237	0
408	20240930	130600	14761337	1237	1237	1237	1237	0
409	20240930	130500	14761337	1237	1237	1237	1237	0
410	20240930	130400	14761337	1237	1237	1237	1237	0
411	20240930	130300	14761337	1237	1237	1237	1237	0
412	20240930	130200	14761337	1237	1237	1237	1237	0
413	20240930	130100	14761337	1237	1237	1237	1237	0
414	20240930	130000	14761337	1237	1237	1237	1237	0
415	20240930	125900	14761337	1237	1237	1237	1237	0
416	20240930	125800	14761337	1237	1234	1237	1234	12
417	20240930	125700	14746526	1237	1237	1237	1237	0
418	20240930	125600	14746526	1237	1237	1237	1237	0
419	20240930	125500	14746526	1237	1237	1237	1237	0
420	20240930	125400	14746526	1237	1234	1237	1234	5
421	20240930	125300	14740353	1234	1234	1234	1234	3
422	20240930	125200	14736651	1238	1238	1238	1238	0
423	20240930	125100	14736651	1238	1238	1238	1238	0
424	20240930	125000	14736651	1238	1238	1238	1238	0
425	20240930	124900	14736651	1238	1238	1238	1238	36
426	20240930	124800	14692083	1238	1238	1238	1238	0
427	20240930	124700	14692083	1238	1238	1238	1238	0
428	20240930	124600	14692083	1238	1238	1238	1238	0
429	20240930	124500	14692083	1238	1238	1238	1238	1
430	20240930	124400	14690845	1233	1233	1233	1233	0
431	20240930	124300	14690845	1233	1233	1233	1233	0
432	20240930	124200	14690845	1233	1233	1233	1233	0
433	20240930	124100	14690845	1233	1233	1233	1233	3
434	20240930	124000	14687146	1235	1235	1235	1235	0
435	20240930	123900	14687146	1235	1235	1235	1235	0
436	20240930	123800	14687146	1235	1235	1235	1235	0
437	20240930	123700	14687146	1235	1235	1235	1235	0
438	20240930	123600	14687146	1235	1235	1235	1235	5
439	20240930	123500	14680971	1233	1233	1233	1233	3191
440	20240930	123400	10746468	1233	1233	1233	1233	1597
441	20240930	123300	8777367	1235	1235	1235	1235	376
442	20240930	123200	8313007	1237	1237	1237	1237	0
443	20240930	123100	8313007	1237	1237	1237	1237	0
444	20240930	123000	8313007	1237	1237	1237	1237	0
445	20240930	122900	8313007	1237	1237	1237	1237	0
446	20240930	122800	8313007	1237	1237	1237	1237	0
447	20240930	122700	8313007	1237	1237	1237	1237	0
448	20240930	122600	8313007	1237	1237	1237	1237	87
449	20240930	122500	8205388	1237	1237	1237	1237	0
450	20240930	122400	8205388	1237	1237	1237	1237	0
451	20240930	122300	8205388	1237	1233	1237	1233	5
452	20240930	122200	8199215	1237	1237	1237	1237	1
453	20240930	122100	8197978	1233	1233	1233	1233	0
454	20240930	122000	8197978	1233	1233	1233	1233	0
455	20240930	121900	8197978	1233	1233	1233	1233	0
456	20240930	121800	8197978	1233	1233	1233	1233	0
457	20240930	121700	8197978	1233	1233	1233	1233	0
458	20240930	121600	8197978	1233	1233	1233	1233	0
459	20240930	121500	8197978	1233	1233	1233	1233	741
460	20240930	121400	7284325	1233	1237	1237	1233	869
461	20240930	121300	6212724	1237	1237	1237	1237	0
462	20240930	121200	6212724	1237	1237	1237	1237	1
463	20240930	121100	6211487	1237	1237	1237	1237	2
464	20240930	121000	6209013	1237	1237	1237	1237	1
465	20240930	120900	6207776	1233	1233	1233	1233	0
466	20240930	120800	6207776	1233	1233	1233	1233	0
467	20240930	120700	6207776	1233	1233	1233	1233	60
468	20240930	120600	6133796	1237	1237	1237	1237	126
469	20240930	120500	5977934	1232	1232	1232	1232	0
470	20240930	120400	5977934	1232	1232	1232	1232	0
471	20240930	120300	5977934	1232	1232	1232	1232	0
472	20240930	120200	5977934	1232	1234	1234	1232	500
473	20240930	120100	5361568	1242	1242	1242	1242	0
474	20240930	120000	5361568	1242	1242	1242	1242	0
475	20240930	115900	5361568	1242	1242	1242	1242	0
476	20240930	115800	5361568	1242	1242	1242	1242	0
477	20240930	115700	5361568	1242	1242	1242	1242	0
478	20240930	115600	5361568	1242	1242	1242	1242	0
479	20240930	115500	5361568	1242	1242	1242	1242	0
480	20240930	115400	5361568	1242	1242	1242	1242	0
481	20240930	115300	5361568	1242	1242	1242	1242	0
482	20240930	115200	5361568	1242	1242	1242	1242	0
483	20240930	115100	5361568	1242	1242	1242	1242	0
484	20240930	115000	5361568	1242	1242	1242	1242	0
485	20240930	114900	5361568	1242	1242	1242	1242	0
486	20240930	114800	5361568	1242	1242	1242	1242	0
487	20240930	114700	5361568	1242	1242	1242	1242	0
488	20240930	114600	5361568	1242	1242	1242	1242	5
489	20240930	114500	5355358	1235	1243	1243	1235	2290
490	20240930	114400	2509048	1243	1243	1243	1243	0
491	20240930	114300	2509048	1243	1243	1243	1243	1
492	20240930	114200	2507805	1235	1235	1235	1235	0
493	20240930	114100	2507805	1235	1235	1235	1235	0
494	20240930	114000	2507805	1235	1235	1235	1235	1
495	20240930	113900	2506570	1242	1242	1242	1242	0
496	20240930	113800	2506570	1242	1242	1242	1242	0
497	20240930	113700	2506570	1242	1242	1242	1242	0
498	20240930	113600	2506570	1242	1242	1242	1242	0
499	20240930	113500	2506570	1242	1242	1242	1242	1
500	20240930	113400	2505328	1241	1240	1241	1240	199
501	20240930	113300	2258567	1241	1241	1241	1241	0
502	20240930	113200	2258567	1241	1241	1241	1241	14
503	20240930	113100	2241193	1241	1241	1241	1241	86
504	20240930	113000	2134467	1241	1241	1241	1241	0
505	20240930	112900	2134467	1241	1241	1241	1241	0
506	20240930	112800	2134467	1241	1241	1241	1241	0
507	20240930	112700	2134467	1241	1241	1241	1241	0
508	20240930	112600	2134467	1241	1241	1241	1241	0
509	20240930	112500	2134467	1241	1241	1241	1241	0
510	20240930	112400	2134467	1241	1241	1241	1241	0
511	20240930	112300	2134467	1241	1241	1241	1241	0
512	20240930	112200	2134467	1241	1241	1241	1241	0
513	20240930	112100	2134467	1241	1241	1241	1241	0
514	20240930	112000	2134467	1241	1241	1241	1241	0
515	20240930	111900	2134467	1241	1241	1241	1241	0
516	20240930	111800	2134467	1241	1241	1241	1241	1
517	20240930	111700	2133226	1234	1234	1234	1234	0
518	20240930	111600	2133226	1234	1234	1234	1234	0
519	20240930	111500	2133226	1234	1234	1234	1234	0
520	20240930	111400	2133226	1234	1235	1235	1234	5
521	20240930	111300	2127054	1244	1244	1244	1244	0
522	20240930	111200	2127054	1244	1244	1244	1244	0
523	20240930	111100	2127054	1244	1244	1244	1244	30
524	20240930	111000	2089734	1245	1245	1245	1245	0
525	20240930	110900	2089734	1245	1245	1245	1245	0
526	20240930	110800	2089734	1245	1245	1245	1245	0
527	20240930	110700	2089734	1245	1245	1245	1245	0
528	20240930	110600	2089734	1245	1245	1245	1245	0
529	20240930	110500	2089734	1245	1245	1245	1245	0
530	20240930	110400	2089734	1245	1245	1245	1245	0
531	20240930	110300	2089734	1245	1245	1245	1245	0
532	20240930	110200	2089734	1245	1245	1245	1245	0
533	20240930	110100	2089734	1245	1245	1245	1245	0
534	20240930	110000	2089734	1245	1245	1245	1245	0
535	20240930	105900	2089734	1245	1245	1245	1245	0
536	20240930	105800	2089734	1245	1245	1245	1245	0
537	20240930	105700	2089734	1245	1245	1245	1245	0
538	20240930	105600	2089734	1245	1245	1245	1245	0
539	20240930	105500	2089734	1245	1245	1245	1245	0
540	20240930	105400	2089734	1245	1245	1245	1245	0
541	20240930	105300	2089734	1245	1245	1245	1245	0
542	20240930	105200	2089734	1245	1245	1245	1245	0
543	20240930	105100	2089734	1245	1245	1245	1245	0
544	20240930	105000	2089734	1245	1245	1245	1245	0
545	20240930	104900	2089734	1245	1245	1245	1245	0
546	20240930	104800	2089734	1245	1245	1245	1245	0
547	20240930	104700	2089734	1245	1245	1245	1245	0
548	20240930	104600	2089734	1245	1245	1245	1245	0
549	20240930	104500	2089734	1245	1245	1245	1245	0
550	20240930	104400	2089734	1245	1245	1245	1245	2
551	20240930	104300	2087244	1245	1245	1245	1245	0
552	20240930	104200	2087244	1245	1245	1245	1245	0
553	20240930	104100	2087244	1245	1245	1245	1245	0
554	20240930	104000	2087244	1245	1245	1245	1245	0
555	20240930	103900	2087244	1245	1245	1245	1245	0
556	20240930	103800	2087244	1245	1245	1245	1245	0
557	20240930	103700	2087244	1245	1245	1245	1245	0
558	20240930	103600	2087244	1245	1245	1245	1245	0
559	20240930	103500	2087244	1245	1245	1245	1245	0
560	20240930	103400	2087244	1245	1245	1245	1245	0
561	20240930	103300	2087244	1245	1245	1245	1245	0
562	20240930	103200	2087244	1245	1245	1245	1245	0
563	20240930	103100	2087244	1245	1245	1245	1245	0
564	20240930	103000	2087244	1245	1245	1245	1245	0
565	20240930	102900	2087244	1245	1245	1245	1245	0
566	20240930	102800	2087244	1245	1245	1245	1245	3
567	20240930	102700	2083509	1244	1244	1244	1244	0
568	20240930	102600	2083509	1244	1244	1244	1244	0
569	20240930	102500	2083509	1244	1244	1244	1244	0
570	20240930	102400	2083509	1244	1244	1244	1244	0
571	20240930	102300	2083509	1244	1244	1244	1244	0
572	20240930	102200	2083509	1244	1244	1244	1244	80
573	20240930	102100	1983989	1244	1244	1244	1244	0
574	20240930	102000	1983989	1244	1244	1244	1244	0
575	20240930	101900	1983989	1244	1244	1244	1244	0
576	20240930	101800	1983989	1244	1244	1244	1244	0
577	20240930	101700	1983989	1244	1244	1244	1244	11
578	20240930	101600	1970305	1244	1244	1244	1244	0
579	20240930	101500	1970305	1244	1244	1244	1244	0
580	20240930	101400	1970305	1244	1244	1244	1244	0
581	20240930	101300	1970305	1244	1244	1244	1244	0
582	20240930	101200	1970305	1244	1244	1244	1244	0
583	20240930	101100	1970305	1244	1244	1244	1244	0
584	20240930	101000	1970305	1244	1244	1244	1244	0
585	20240930	100900	1970305	1244	1244	1244	1244	0
586	20240930	100800	1970305	1244	1244	1244	1244	0
587	20240930	100700	1970305	1244	1244	1244	1244	0
588	20240930	100600	1970305	1244	1244	1244	1244	0
589	20240930	100500	1970305	1244	1244	1244	1244	3
590	20240930	100400	1966573	1245	1245	1245	1245	0
591	20240930	100300	1966573	1245	1245	1245	1245	0
592	20240930	100200	1966573	1245	1245	1245	1245	0
593	20240930	100100	1966573	1245	1245	1245	1245	0
594	20240930	100000	1966573	1245	1245	1245	1245	1
595	20240930	095900	1965328	1232	1232	1232	1232	0
596	20240930	095800	1965328	1232	1243	1243	1232	288
597	20240930	095700	1608456	1248	1248	1248	1248	0
598	20240930	095600	1608456	1248	1248	1248	1248	0
599	20240930	095500	1608456	1248	1248	1248	1248	0
600	20240930	095400	1608456	1248	1248	1248	1248	0
601	20240930	095300	1608456	1248	1248	1248	1248	5
602	20240930	095200	1602216	1248	1247	1248	1245	194
603	20240930	095100	1360643	1247	1247	1247	1247	0
604	20240930	095000	1360643	1247	1247	1247	1247	9
605	20240930	094900	1349420	1247	1249	1249	1247	158
606	20240930	094800	1152170	1250	1249	1250	1249	18
607	20240930	094700	1129679	1251	1251	1251	1251	0
608	20240930	094600	1129679	1251	1251	1251	1251	3
609	20240930	094500	1125926	1251	1251	1251	1251	1
610	20240930	094400	1124675	1251	1251	1251	1251	0
611	20240930	094300	1124675	1251	1251	1251	1251	0
612	20240930	094200	1124675	1251	1251	1251	1251	0
613	20240930	094100	1124675	1251	1251	1251	1251	0
614	20240930	094000	1124675	1251	1251	1251	1251	0
615	20240930	093900	1124675	1251	1251	1251	1251	0
616	20240930	093800	1124675	1251	1251	1251	1251	0
617	20240930	093700	1124675	1251	1251	1251	1251	0
618	20240930	093600	1124675	1251	1251	1251	1251	0
619	20240930	093500	1124675	1251	1251	1251	1251	0
620	20240930	093400	1124675	1251	1251	1251	1251	0
621	20240930	093300	1124675	1251	1251	1251	1251	0
622	20240930	093200	1124675	1251	1251	1251	1251	0
623	20240930	093100	1124675	1251	1251	1251	1251	5
624	20240930	093000	1118420	1252	1252	1252	1252	160
625	20240930	092900	918100	1252	1252	1252	1252	0
626	20240930	092800	918100	1252	1252	1252	1252	127
627	20240930	092700	759096	1252	1252	1252	1252	0
628	20240930	092600	759096	1252	1251	1252	1251	83
629	20240930	092500	655181	1252	1252	1252	1252	0
630	20240930	092400	655181	1252	1248	1252	1248	40
631	20240930	092300	605238	1248	1248	1248	1248	2
632	20240930	092200	602742	1246	1246	1246	1246	327
633	20240930	092100	195300	1248	1248	1248	1248	0
634	20240930	092000	195300	1248	1246	1248	1246	12
635	20240930	091900	180346	1246	1246	1246	1246	0
636	20240930	091800	180346	1246	1246	1246	1246	0
637	20240930	091700	180346	1246	1246	1246	1246	0
638	20240930	091600	180346	1246	1246	1246	1246	10
639	20240930	091500	167886	1242	1242	1242	1242	1
640	20240930	091400	166644	1241	1242	1242	1241	8
641	20240930	091300	156714	1250	1250	1250	1250	0
642	20240930	091200	156714	1250	1250	1250	1250	1
643	20240930	091100	155464	1241	1243	1243	1241	100
644	20240930	091000	31295	1241	1241	1241	1241	0
645	20240930	090900	31295	1241	1241	1241	1241	0
646	20240930	090800	31295	1241	1241	1241	1241	0
647	20240930	090700	31295	1241	1241	1241	1241	1
648	20240930	090600	30054	1251	1251	1251	1251	0
649	20240930	090500	30054	1251	1251	1251	1251	0
650	20240930	090400	30054	1251	1251	1251	1251	0
651	20240930	090300	30054	1251	1251	1251	1251	0
652	20240930	090200	30054	1251	1251	1251	1251	0
653	20240930	090100	30054	1251	1251	1251	1251	0
654	20240930	090000	30054	1251	1256	1256	1251	24