KissMeData/239340/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	205100	56257843	1839	1839	1839	1839	1184
3	20240930	205000	56257843	1839	1839	1839	1839	0
4	20240930	204900	56257843	1839	1839	1839	1839	0
5	20240930	204800	56257843	1839	1839	1839	1839	0
6	20240930	204700	56257843	1839	1839	1839	1839	0
7	20240930	204600	56257843	1839	1839	1839	1839	0
8	20240930	204500	56257843	1839	1839	1839	1839	0
9	20240930	204400	56257843	1839	1839	1839	1839	0
10	20240930	204300	56257843	1839	1839	1839	1839	0
11	20240930	204200	56257843	1839	1839	1839	1839	0
12	20240930	204100	56257843	1839	1839	1839	1839	0
13	20240930	204000	56257843	1839	1839	1839	1839	0
14	20240930	203900	56257843	1839	1839	1839	1839	0
15	20240930	203800	56257843	1839	1839	1839	1839	0
16	20240930	203700	56257843	1839	1839	1839	1839	0
17	20240930	203600	56257843	1839	1839	1839	1839	0
18	20240930	203500	56257843	1839	1839	1839	1839	0
19	20240930	203400	56257843	1839	1839	1839	1839	0
20	20240930	203300	56257843	1839	1839	1839	1839	0
21	20240930	203200	56257843	1839	1839	1839	1839	0
22	20240930	203100	56257843	1839	1839	1839	1839	0
23	20240930	203000	56257843	1839	1839	1839	1839	0
24	20240930	202900	56257843	1839	1839	1839	1839	0
25	20240930	202800	56257843	1839	1839	1839	1839	0
26	20240930	202700	56257843	1839	1839	1839	1839	0
27	20240930	202600	56257843	1839	1839	1839	1839	0
28	20240930	202500	56257843	1839	1839	1839	1839	0
29	20240930	202400	56257843	1839	1839	1839	1839	0
30	20240930	202300	56257843	1839	1839	1839	1839	0
31	20240930	202200	56257843	1839	1839	1839	1839	0
32	20240930	202100	56257843	1839	1839	1839	1839	1184
33	20240930	202000	56257843	1839	1839	1839	1839	0
34	20240930	201900	56257843	1839	1839	1839	1839	0
35	20240930	201800	56257843	1839	1839	1839	1839	0
36	20240930	201700	56257843	1839	1839	1839	1839	0
37	20240930	201600	56257843	1839	1839	1839	1839	0
38	20240930	201500	56257843	1839	1839	1839	1839	0
39	20240930	201400	56257843	1839	1839	1839	1839	0
40	20240930	201300	56257843	1839	1839	1839	1839	0
41	20240930	201200	56257843	1839	1839	1839	1839	0
42	20240930	201100	56257843	1839	1839	1839	1839	0
43	20240930	201000	56257843	1839	1839	1839	1839	0
44	20240930	200900	56257843	1839	1839	1839	1839	0
45	20240930	200800	56257843	1839	1839	1839	1839	0
46	20240930	200700	56257843	1839	1839	1839	1839	0
47	20240930	200600	56257843	1839	1839	1839	1839	0
48	20240930	200500	56257843	1839	1839	1839	1839	0
49	20240930	200400	56257843	1839	1839	1839	1839	0
50	20240930	200300	56257843	1839	1839	1839	1839	0
51	20240930	200200	56257843	1839	1839	1839	1839	0
52	20240930	200100	56257843	1839	1839	1839	1839	0
53	20240930	200000	56257843	1839	1839	1839	1839	0
54	20240930	195900	56257843	1839	1839	1839	1839	0
55	20240930	195800	56257843	1839	1839	1839	1839	0
56	20240930	195700	56257843	1839	1839	1839	1839	0
57	20240930	195600	56257843	1839	1839	1839	1839	0
58	20240930	195500	56257843	1839	1839	1839	1839	0
59	20240930	195400	56257843	1839	1839	1839	1839	0
60	20240930	195300	56257843	1839	1839	1839	1839	0
61	20240930	195200	56257843	1839	1839	1839	1839	0
62	20240930	195100	56257843	1839	1839	1839	1839	1184
63	20240930	195000	56257843	1839	1839	1839	1839	0
64	20240930	194900	56257843	1839	1839	1839	1839	0
65	20240930	194800	56257843	1839	1839	1839	1839	0
66	20240930	194700	56257843	1839	1839	1839	1839	0
67	20240930	194600	56257843	1839	1839	1839	1839	0
68	20240930	194500	56257843	1839	1839	1839	1839	0
69	20240930	194400	56257843	1839	1839	1839	1839	0
70	20240930	194300	56257843	1839	1839	1839	1839	0
71	20240930	194200	56257843	1839	1839	1839	1839	0
72	20240930	194100	56257843	1839	1839	1839	1839	0
73	20240930	194000	56257843	1839	1839	1839	1839	0
74	20240930	193900	56257843	1839	1839	1839	1839	0
75	20240930	193800	56257843	1839	1839	1839	1839	0
76	20240930	193700	56257843	1839	1839	1839	1839	0
77	20240930	193600	56257843	1839	1839	1839	1839	0
78	20240930	193500	56257843	1839	1839	1839	1839	0
79	20240930	193400	56257843	1839	1839	1839	1839	0
80	20240930	193300	56257843	1839	1839	1839	1839	0
81	20240930	193200	56257843	1839	1839	1839	1839	0
82	20240930	193100	56257843	1839	1839	1839	1839	0
83	20240930	193000	56257843	1839	1839	1839	1839	0
84	20240930	192900	56257843	1839	1839	1839	1839	0
85	20240930	192800	56257843	1839	1839	1839	1839	0
86	20240930	192700	56257843	1839	1839	1839	1839	0
87	20240930	192600	56257843	1839	1839	1839	1839	0
88	20240930	192500	56257843	1839	1839	1839	1839	0
89	20240930	192400	56257843	1839	1839	1839	1839	0
90	20240930	192300	56257843	1839	1839	1839	1839	0
91	20240930	192200	56257843	1839	1839	1839	1839	0
92	20240930	192100	56257843	1839	1839	1839	1839	1184
93	20240930	192000	56257843	1839	1839	1839	1839	0
94	20240930	191900	56257843	1839	1839	1839	1839	0
95	20240930	191800	56257843	1839	1839	1839	1839	0
96	20240930	191700	56257843	1839	1839	1839	1839	0
97	20240930	191600	56257843	1839	1839	1839	1839	0
98	20240930	191500	56257843	1839	1839	1839	1839	0
99	20240930	191400	56257843	1839	1839	1839	1839	0
100	20240930	191300	56257843	1839	1839	1839	1839	0
101	20240930	191200	56257843	1839	1839	1839	1839	0
102	20240930	191100	56257843	1839	1839	1839	1839	0
103	20240930	191000	56257843	1839	1839	1839	1839	0
104	20240930	190900	56257843	1839	1839	1839	1839	0
105	20240930	190800	56257843	1839	1839	1839	1839	0
106	20240930	190700	56257843	1839	1839	1839	1839	0
107	20240930	190600	56257843	1839	1839	1839	1839	0
108	20240930	190500	56257843	1839	1839	1839	1839	0
109	20240930	190400	56257843	1839	1839	1839	1839	0
110	20240930	190300	56257843	1839	1839	1839	1839	0
111	20240930	190200	56257843	1839	1839	1839	1839	0
112	20240930	190100	56257843	1839	1839	1839	1839	0
113	20240930	190000	56257843	1839	1839	1839	1839	0
114	20240930	185900	56257843	1839	1839	1839	1839	0
115	20240930	185800	56257843	1839	1839	1839	1839	0
116	20240930	185700	56257843	1839	1839	1839	1839	0
117	20240930	185600	56257843	1839	1839	1839	1839	0
118	20240930	185500	56257843	1839	1839	1839	1839	0
119	20240930	185400	56257843	1839	1839	1839	1839	0
120	20240930	185300	56257843	1839	1839	1839	1839	0
121	20240930	185200	56257843	1839	1839	1839	1839	0
122	20240930	185100	56257843	1839	1839	1839	1839	1184
123	20240930	185000	56257843	1839	1839	1839	1839	0
124	20240930	184900	56257843	1839	1839	1839	1839	0
125	20240930	184800	56257843	1839	1839	1839	1839	0
126	20240930	184700	56257843	1839	1839	1839	1839	0
127	20240930	184600	56257843	1839	1839	1839	1839	0
128	20240930	184500	56257843	1839	1839	1839	1839	0
129	20240930	184400	56257843	1839	1839	1839	1839	0
130	20240930	184300	56257843	1839	1839	1839	1839	0
131	20240930	184200	56257843	1839	1839	1839	1839	0
132	20240930	184100	56257843	1839	1839	1839	1839	0
133	20240930	184000	56257843	1839	1839	1839	1839	0
134	20240930	183900	56257843	1839	1839	1839	1839	0
135	20240930	183800	56257843	1839	1839	1839	1839	0
136	20240930	183700	56257843	1839	1839	1839	1839	0
137	20240930	183600	56257843	1839	1839	1839	1839	0
138	20240930	183500	56257843	1839	1839	1839	1839	0
139	20240930	183400	56257843	1839	1839	1839	1839	0
140	20240930	183300	56257843	1839	1839	1839	1839	0
141	20240930	183200	56257843	1839	1839	1839	1839	0
142	20240930	183100	56257843	1839	1839	1839	1839	0
143	20240930	183000	56257843	1839	1839	1839	1839	0
144	20240930	182900	56257843	1839	1839	1839	1839	0
145	20240930	182800	56257843	1839	1839	1839	1839	0
146	20240930	182700	56257843	1839	1839	1839	1839	0
147	20240930	182600	56257843	1839	1839	1839	1839	0
148	20240930	182500	56257843	1839	1839	1839	1839	0
149	20240930	182400	56257843	1839	1839	1839	1839	0
150	20240930	182300	56257843	1839	1839	1839	1839	0
151	20240930	182200	56257843	1839	1839	1839	1839	0
152	20240930	182100	56257843	1839	1839	1839	1839	1184
153	20240930	182000	56257843	1839	1839	1839	1839	0
154	20240930	181900	56257843	1839	1839	1839	1839	0
155	20240930	181800	56257843	1839	1839	1839	1839	0
156	20240930	181700	56257843	1839	1839	1839	1839	0
157	20240930	181600	56257843	1839	1839	1839	1839	0
158	20240930	181500	56257843	1839	1839	1839	1839	0
159	20240930	181400	56257843	1839	1839	1839	1839	0
160	20240930	181300	56257843	1839	1839	1839	1839	0
161	20240930	181200	56257843	1839	1839	1839	1839	0
162	20240930	181100	56257843	1839	1839	1839	1839	0
163	20240930	181000	56257843	1839	1839	1839	1839	0
164	20240930	180900	56257843	1839	1839	1839	1839	0
165	20240930	180800	56257843	1839	1839	1839	1839	0
166	20240930	180700	56257843	1839	1839	1839	1839	0
167	20240930	180600	56257843	1839	1839	1839	1839	0
168	20240930	180500	56257843	1839	1839	1839	1839	0
169	20240930	180400	56257843	1839	1839	1839	1839	0
170	20240930	180300	56257843	1839	1839	1839	1839	0
171	20240930	180200	56257843	1839	1839	1839	1839	0
172	20240930	180100	56257843	1839	1839	1839	1839	0
173	20240930	180000	56257843	1839	1839	1839	1839	0
174	20240930	175900	56257843	1839	1839	1839	1839	0
175	20240930	175800	56257843	1839	1839	1839	1839	0
176	20240930	175700	56257843	1839	1839	1839	1839	0
177	20240930	175600	56257843	1839	1839	1839	1839	0
178	20240930	175500	56257843	1839	1839	1839	1839	0
179	20240930	175400	56257843	1839	1839	1839	1839	0
180	20240930	175300	56257843	1839	1839	1839	1839	0
181	20240930	175200	56257843	1839	1839	1839	1839	0
182	20240930	175100	56257843	1839	1839	1839	1839	1184
183	20240930	175000	56257843	1839	1839	1839	1839	0
184	20240930	174900	56257843	1839	1839	1839	1839	0
185	20240930	174800	56257843	1839	1839	1839	1839	0
186	20240930	174700	56257843	1839	1839	1839	1839	0
187	20240930	174600	56257843	1839	1839	1839	1839	0
188	20240930	174500	56257843	1839	1839	1839	1839	0
189	20240930	174400	56257843	1839	1839	1839	1839	0
190	20240930	174300	56257843	1839	1839	1839	1839	0
191	20240930	174200	56257843	1839	1839	1839	1839	0
192	20240930	174100	56257843	1839	1839	1839	1839	0
193	20240930	174000	56257843	1839	1839	1839	1839	0
194	20240930	173900	56257843	1839	1839	1839	1839	0
195	20240930	173800	56257843	1839	1839	1839	1839	0
196	20240930	173700	56257843	1839	1839	1839	1839	0
197	20240930	173600	56257843	1839	1839	1839	1839	0
198	20240930	173500	56257843	1839	1839	1839	1839	0
199	20240930	173400	56257843	1839	1839	1839	1839	0
200	20240930	173300	56257843	1839	1839	1839	1839	0
201	20240930	173200	56257843	1839	1839	1839	1839	0
202	20240930	173100	56257843	1839	1839	1839	1839	0
203	20240930	173000	56257843	1839	1839	1839	1839	0
204	20240930	172900	56257843	1839	1839	1839	1839	0
205	20240930	172800	56257843	1839	1839	1839	1839	0
206	20240930	172700	56257843	1839	1839	1839	1839	0
207	20240930	172600	56257843	1839	1839	1839	1839	0
208	20240930	172500	56257843	1839	1839	1839	1839	0
209	20240930	172400	56257843	1839	1839	1839	1839	0
210	20240930	172300	56257843	1839	1839	1839	1839	0
211	20240930	172200	56257843	1839	1839	1839	1839	0
212	20240930	172100	56257843	1839	1839	1839	1839	1184
213	20240930	172000	56257843	1839	1839	1839	1839	0
214	20240930	171900	56257843	1839	1839	1839	1839	0
215	20240930	171800	56257843	1839	1839	1839	1839	0
216	20240930	171700	56257843	1839	1839	1839	1839	0
217	20240930	171600	56257843	1839	1839	1839	1839	0
218	20240930	171500	56257843	1839	1839	1839	1839	0
219	20240930	171400	56257843	1839	1839	1839	1839	0
220	20240930	171300	56257843	1839	1839	1839	1839	0
221	20240930	171200	56257843	1839	1839	1839	1839	0
222	20240930	171100	56257843	1839	1839	1839	1839	0
223	20240930	171000	56257843	1839	1839	1839	1839	0
224	20240930	170900	56257843	1839	1839	1839	1839	0
225	20240930	170800	56257843	1839	1839	1839	1839	0
226	20240930	170700	56257843	1839	1839	1839	1839	0
227	20240930	170600	56257843	1839	1839	1839	1839	0
228	20240930	170500	56257843	1839	1839	1839	1839	0
229	20240930	170400	56257843	1839	1839	1839	1839	0
230	20240930	170300	56257843	1839	1839	1839	1839	0
231	20240930	170200	56257843	1839	1839	1839	1839	0
232	20240930	170100	56257843	1839	1839	1839	1839	0
233	20240930	170000	56257843	1839	1839	1839	1839	0
234	20240930	165900	56257843	1839	1839	1839	1839	0
235	20240930	165800	56257843	1839	1839	1839	1839	0
236	20240930	165700	56257843	1839	1839	1839	1839	0
237	20240930	165600	56257843	1839	1839	1839	1839	0
238	20240930	165500	56257843	1839	1839	1839	1839	0
239	20240930	165400	56257843	1839	1839	1839	1839	0
240	20240930	165300	56257843	1839	1839	1839	1839	0
241	20240930	165200	56257843	1839	1839	1839	1839	0
242	20240930	165100	56257843	1839	1839	1839	1839	1184
243	20240930	165000	56257843	1839	1839	1839	1839	0
244	20240930	164900	56257843	1839	1839	1839	1839	0
245	20240930	164800	56257843	1839	1839	1839	1839	0
246	20240930	164700	56257843	1839	1839	1839	1839	0
247	20240930	164600	56257843	1839	1839	1839	1839	0
248	20240930	164500	56257843	1839	1839	1839	1839	0
249	20240930	164400	56257843	1839	1839	1839	1839	0
250	20240930	164300	56257843	1839	1839	1839	1839	0
251	20240930	164200	56257843	1839	1839	1839	1839	0
252	20240930	164100	56257843	1839	1839	1839	1839	0
253	20240930	164000	56257843	1839	1839	1839	1839	0
254	20240930	163900	56257843	1839	1839	1839	1839	0
255	20240930	163800	56257843	1839	1839	1839	1839	0
256	20240930	163700	56257843	1839	1839	1839	1839	0
257	20240930	163600	56257843	1839	1839	1839	1839	0
258	20240930	163500	56257843	1839	1839	1839	1839	0
259	20240930	163400	56257843	1839	1839	1839	1839	0
260	20240930	163300	56257843	1839	1839	1839	1839	0
261	20240930	163200	56257843	1839	1839	1839	1839	0
262	20240930	163100	56257843	1839	1839	1839	1839	0
263	20240930	163000	56257843	1839	1839	1839	1839	0
264	20240930	162900	56257843	1839	1839	1839	1839	0
265	20240930	162800	56257843	1839	1839	1839	1839	0
266	20240930	162700	56257843	1839	1839	1839	1839	0
267	20240930	162600	56257843	1839	1839	1839	1839	0
268	20240930	162500	56257843	1839	1839	1839	1839	0
269	20240930	162400	56257843	1839	1839	1839	1839	0
270	20240930	162300	56257843	1839	1839	1839	1839	0
271	20240930	162200	56257843	1839	1839	1839	1839	0
272	20240930	162100	56257843	1839	1839	1839	1839	1184
273	20240930	162000	56257843	1839	1839	1839	1839	0
274	20240930	161900	56257843	1839	1839	1839	1839	0
275	20240930	161800	56257843	1839	1839	1839	1839	0
276	20240930	161700	56257843	1839	1839	1839	1839	0
277	20240930	161600	56257843	1839	1839	1839	1839	0
278	20240930	161500	56257843	1839	1839	1839	1839	0
279	20240930	161400	56257843	1839	1839	1839	1839	0
280	20240930	161300	56257843	1839	1839	1839	1839	0
281	20240930	161200	56257843	1839	1839	1839	1839	0
282	20240930	161100	56257843	1839	1839	1839	1839	0
283	20240930	161000	56257843	1839	1839	1839	1839	0
284	20240930	160900	56257843	1839	1839	1839	1839	0
285	20240930	160800	56257843	1839	1839	1839	1839	0
286	20240930	160700	56257843	1839	1839	1839	1839	0
287	20240930	160600	56257843	1839	1839	1839	1839	0
288	20240930	160500	56257843	1839	1839	1839	1839	0
289	20240930	160400	56257843	1839	1839	1839	1839	0
290	20240930	160300	56257843	1839	1839	1839	1839	0
291	20240930	160200	56257843	1839	1839	1839	1839	0
292	20240930	160100	56257843	1839	1839	1839	1839	0
293	20240930	160000	56257843	1839	1839	1839	1839	0
294	20240930	155900	56257843	1839	1839	1839	1839	0
295	20240930	155800	56257843	1839	1839	1839	1839	0
296	20240930	155700	56257843	1839	1839	1839	1839	0
297	20240930	155600	56257843	1839	1839	1839	1839	0
298	20240930	155500	56257843	1839	1839	1839	1839	0
299	20240930	155400	56257843	1839	1839	1839	1839	0
300	20240930	155300	56257843	1839	1839	1839	1839	0
301	20240930	155200	56257843	1839	1839	1839	1839	0
302	20240930	155100	56257843	1839	1839	1839	1839	1184
303	20240930	155000	56257843	1839	1839	1839	1839	0
304	20240930	154900	56257843	1839	1839	1839	1839	0
305	20240930	154800	56257843	1839	1839	1839	1839	0
306	20240930	154700	56257843	1839	1839	1839	1839	0
307	20240930	154600	56257843	1839	1839	1839	1839	0
308	20240930	154500	56257843	1839	1839	1839	1839	0
309	20240930	154400	56257843	1839	1839	1839	1839	0
310	20240930	154300	56257843	1839	1839	1839	1839	0
311	20240930	154200	56257843	1839	1839	1839	1839	0
312	20240930	154100	56257843	1839	1839	1839	1839	0
313	20240930	154000	56257843	1839	1839	1839	1839	0
314	20240930	153900	56257843	1839	1839	1839	1839	0
315	20240930	153800	56257843	1839	1839	1839	1839	0
316	20240930	153700	56257843	1839	1839	1839	1839	0
317	20240930	153600	56257843	1839	1839	1839	1839	0
318	20240930	153500	56257843	1839	1839	1839	1839	0
319	20240930	153400	56257843	1839	1839	1839	1839	0
320	20240930	153300	56257843	1839	1839	1839	1839	0
321	20240930	153200	56257843	1839	1839	1839	1839	0
322	20240930	153100	56257843	1839	1839	1839	1839	0
323	20240930	153000	56257843	1839	1839	1839	1839	1184
324	20240930	152900	54080467	1826	1826	1826	1826	0
325	20240930	152800	54080467	1826	1826	1826	1826	0
326	20240930	152700	54080467	1826	1826	1826	1826	0
327	20240930	152600	54080467	1826	1826	1826	1826	0
328	20240930	152500	54080467	1826	1826	1826	1826	0
329	20240930	152400	54080467	1826	1826	1826	1826	0
330	20240930	152300	54080467	1826	1826	1826	1826	0
331	20240930	152200	54080467	1826	1826	1826	1826	0
332	20240930	152100	54080467	1826	1826	1826	1826	0
333	20240930	152000	54080467	1826	1826	1826	1826	0
334	20240930	151900	54080467	1826	1826	1826	1825	246
335	20240930	151800	53631278	1828	1828	1828	1828	1
336	20240930	151700	53629450	1820	1820	1820	1820	0
337	20240930	151600	53629450	1820	1820	1820	1820	0
338	20240930	151500	53629450	1820	1820	1820	1820	0
339	20240930	151400	53629450	1820	1820	1820	1820	0
340	20240930	151300	53629450	1820	1820	1820	1820	0
341	20240930	151200	53629450	1820	1820	1820	1820	0
342	20240930	151100	53629450	1820	1820	1820	1820	0
343	20240930	151000	53629450	1820	1820	1820	1820	0
344	20240930	150900	53629450	1820	1820	1820	1820	0
345	20240930	150800	53629450	1820	1820	1820	1820	0
346	20240930	150700	53629450	1820	1820	1820	1820	0
347	20240930	150600	53629450	1820	1820	1820	1820	300
348	20240930	150500	53083450	1811	1831	1831	1811	801
349	20240930	150400	51628843	1830	1830	1830	1830	0
350	20240930	150300	51628843	1830	1830	1830	1830	0
351	20240930	150200	51628843	1830	1844	1844	1830	11
352	20240930	150100	51608699	1845	1845	1845	1845	0
353	20240930	150000	51608699	1845	1845	1845	1845	0
354	20240930	145900	51608699	1845	1845	1845	1845	1
355	20240930	145800	51606854	1845	1845	1845	1845	0
356	20240930	145700	51606854	1845	1845	1845	1845	0
357	20240930	145600	51606854	1845	1845	1845	1845	0
358	20240930	145500	51606854	1845	1845	1845	1845	0
359	20240930	145400	51606854	1845	1845	1845	1845	0
360	20240930	145300	51606854	1845	1845	1845	1845	2
361	20240930	145200	51603164	1845	1845	1845	1845	15
362	20240930	145100	51575489	1845	1845	1845	1845	0
363	20240930	145000	51575489	1845	1842	1845	1842	34
364	20240930	144900	51512777	1833	1833	1833	1833	0
365	20240930	144800	51512777	1833	1833	1833	1833	0
366	20240930	144700	51512777	1833	1833	1833	1833	0
367	20240930	144600	51512777	1833	1832	1844	1773	1892
368	20240930	144500	48106729	1832	1846	1846	1770	3032
369	20240930	144400	42623135	1856	1856	1856	1856	0
370	20240930	144300	42623135	1856	1856	1856	1856	0
371	20240930	144200	42623135	1856	1856	1856	1856	0
372	20240930	144100	42623135	1856	1856	1856	1856	0
373	20240930	144000	42623135	1856	1856	1856	1856	0
374	20240930	143900	42623135	1856	1856	1856	1856	0
375	20240930	143800	42623135	1856	1856	1856	1856	0
376	20240930	143700	42623135	1856	1856	1856	1856	0
377	20240930	143600	42623135	1856	1856	1856	1856	0
378	20240930	143500	42623135	1856	1854	1856	1854	27
379	20240930	143400	42573061	1844	1844	1844	1844	0
380	20240930	143300	42573061	1844	1844	1844	1844	0
381	20240930	143200	42573061	1844	1844	1844	1844	100
382	20240930	143100	42388661	1844	1844	1844	1844	0
383	20240930	143000	42388661	1844	1846	1846	1844	434
384	20240930	142900	41588264	1846	1848	1848	1846	257
385	20240930	142800	41113839	1849	1849	1849	1849	2
386	20240930	142700	41110141	1850	1855	1855	1850	387
387	20240930	142600	40394089	1861	1861	1861	1861	0
388	20240930	142500	40394089	1861	1861	1861	1861	0
389	20240930	142400	40394089	1861	1861	1861	1861	0
390	20240930	142300	40394089	1861	1853	1861	1851	2800
391	20240930	142200	35207843	1852	1852	1852	1852	0
392	20240930	142100	35207843	1852	1852	1852	1852	0
393	20240930	142000	35207843	1852	1852	1852	1852	0
394	20240930	141900	35207843	1852	1852	1852	1852	0
395	20240930	141800	35207843	1852	1852	1852	1852	0
396	20240930	141700	35207843	1852	1852	1852	1852	0
397	20240930	141600	35207843	1852	1852	1852	1852	0
398	20240930	141500	35207843	1852	1852	1852	1852	0
399	20240930	141400	35207843	1852	1852	1852	1852	0
400	20240930	141300	35207843	1852	1852	1852	1852	0
401	20240930	141200	35207843	1852	1852	1852	1852	0
402	20240930	141100	35207843	1852	1852	1852	1852	0
403	20240930	141000	35207843	1852	1852	1852	1852	0
404	20240930	140900	35207843	1852	1852	1852	1852	0
405	20240930	140800	35207843	1852	1852	1852	1852	0
406	20240930	140700	35207843	1852	1852	1852	1852	0
407	20240930	140600	35207843	1852	1852	1852	1852	0
408	20240930	140500	35207843	1852	1852	1852	1852	496
409	20240930	140400	34289251	1852	1852	1852	1852	312
410	20240930	140300	33711427	1853	1853	1853	1853	300
411	20240930	140200	33155527	1853	1853	1853	1853	201
412	20240930	140100	32783074	1853	1853	1853	1853	0
413	20240930	140000	32783074	1853	1853	1853	1853	0
414	20240930	135900	32783074	1853	1853	1853	1853	0
415	20240930	135800	32783074	1853	1853	1853	1853	0
416	20240930	135700	32783074	1853	1853	1853	1853	0
417	20240930	135600	32783074	1853	1853	1853	1853	0
418	20240930	135500	32783074	1853	1853	1853	1853	0
419	20240930	135400	32783074	1853	1853	1853	1853	0
420	20240930	135300	32783074	1853	1853	1853	1853	0
421	20240930	135200	32783074	1853	1853	1853	1853	0
422	20240930	135100	32783074	1853	1853	1853	1853	0
423	20240930	135000	32783074	1853	1853	1853	1853	272
424	20240930	134900	32279058	1862	1862	1862	1862	0
425	20240930	134800	32279058	1862	1862	1862	1862	0
426	20240930	134700	32279058	1862	1862	1862	1862	0
427	20240930	134600	32279058	1862	1862	1862	1862	0
428	20240930	134500	32279058	1862	1862	1862	1862	0
429	20240930	134400	32279058	1862	1862	1862	1862	0
430	20240930	134300	32279058	1862	1862	1862	1862	0
431	20240930	134200	32279058	1862	1862	1862	1862	1
432	20240930	134100	32277196	1862	1862	1862	1862	0
433	20240930	134000	32277196	1862	1862	1862	1862	0
434	20240930	133900	32277196	1862	1862	1862	1862	1
435	20240930	133800	32275334	1853	1853	1853	1853	4
436	20240930	133700	32267922	1866	1866	1866	1866	0
437	20240930	133600	32267922	1866	1866	1866	1866	0
438	20240930	133500	32267922	1866	1866	1866	1866	0
439	20240930	133400	32267922	1866	1866	1866	1866	0
440	20240930	133300	32267922	1866	1866	1866	1866	0
441	20240930	133200	32267922	1866	1866	1866	1866	0
442	20240930	133100	32267922	1866	1866	1866	1866	0
443	20240930	133000	32267922	1866	1866	1866	1866	0
444	20240930	132900	32267922	1866	1866	1866	1866	0
445	20240930	132800	32267922	1866	1866	1866	1866	0
446	20240930	132700	32267922	1866	1866	1866	1866	0
447	20240930	132600	32267922	1866	1866	1866	1866	0
448	20240930	132500	32267922	1866	1866	1866	1866	0
449	20240930	132400	32267922	1866	1866	1866	1866	0
450	20240930	132300	32267922	1866	1866	1866	1866	0
451	20240930	132200	32267922	1866	1866	1866	1866	0
452	20240930	132100	32267922	1866	1866	1866	1866	0
453	20240930	132000	32267922	1866	1866	1866	1866	0
454	20240930	131900	32267922	1866	1866	1866	1866	0
455	20240930	131800	32267922	1866	1866	1866	1866	0
456	20240930	131700	32267922	1866	1866	1866	1866	0
457	20240930	131600	32267922	1866	1866	1866	1866	5
458	20240930	131500	32258592	1850	1850	1850	1850	0
459	20240930	131400	32258592	1850	1850	1850	1850	0
460	20240930	131300	32258592	1850	1850	1850	1850	0
461	20240930	131200	32258592	1850	1850	1850	1850	0
462	20240930	131100	32258592	1850	1850	1850	1850	0
463	20240930	131000	32258592	1850	1850	1850	1850	0
464	20240930	130900	32258592	1850	1850	1850	1850	0
465	20240930	130800	32258592	1850	1850	1850	1850	0
466	20240930	130700	32258592	1850	1850	1850	1850	0
467	20240930	130600	32258592	1850	1850	1850	1850	0
468	20240930	130500	32258592	1850	1850	1850	1850	0
469	20240930	130400	32258592	1850	1850	1850	1850	0
470	20240930	130300	32258592	1850	1850	1850	1850	0
471	20240930	130200	32258592	1850	1850	1850	1850	0
472	20240930	130100	32258592	1850	1850	1850	1850	0
473	20240930	130000	32258592	1850	1850	1850	1850	0
474	20240930	125900	32258592	1850	1850	1850	1850	0
475	20240930	125800	32258592	1850	1850	1850	1850	0
476	20240930	125700	32258592	1850	1850	1850	1850	0
477	20240930	125600	32258592	1850	1850	1850	1850	0
478	20240930	125500	32258592	1850	1850	1850	1850	0
479	20240930	125400	32258592	1850	1850	1850	1850	0
480	20240930	125300	32258592	1850	1850	1850	1850	0
481	20240930	125200	32258592	1850	1850	1850	1850	0
482	20240930	125100	32258592	1850	1850	1850	1850	0
483	20240930	125000	32258592	1850	1850	1850	1850	0
484	20240930	124900	32258592	1850	1850	1850	1850	0
485	20240930	124800	32258592	1850	1850	1850	1850	0
486	20240930	124700	32258592	1850	1850	1850	1850	0
487	20240930	124600	32258592	1850	1850	1850	1850	0
488	20240930	124500	32258592	1850	1850	1850	1850	0
489	20240930	124400	32258592	1850	1850	1850	1850	0
490	20240930	124300	32258592	1850	1850	1850	1850	0
491	20240930	124200	32258592	1850	1850	1850	1850	0
492	20240930	124100	32258592	1850	1850	1850	1850	0
493	20240930	124000	32258592	1850	1850	1850	1850	0
494	20240930	123900	32258592	1850	1850	1850	1850	0
495	20240930	123800	32258592	1850	1850	1850	1850	0
496	20240930	123700	32258592	1850	1861	1861	1850	1666
497	20240930	123600	29168813	1871	1871	1871	1871	0
498	20240930	123500	29168813	1871	1871	1871	1871	0
499	20240930	123400	29168813	1871	1871	1871	1871	0
500	20240930	123300	29168813	1871	1871	1871	1871	0
501	20240930	123200	29168813	1871	1871	1871	1871	0
502	20240930	123100	29168813	1871	1871	1871	1871	0
503	20240930	123000	29168813	1871	1871	1871	1871	0
504	20240930	122900	29168813	1871	1871	1871	1871	0
505	20240930	122800	29168813	1871	1871	1871	1871	0
506	20240930	122700	29168813	1871	1871	1871	1871	0
507	20240930	122600	29168813	1871	1871	1871	1871	12
508	20240930	122500	29146361	1870	1870	1870	1870	0
509	20240930	122400	29146361	1870	1870	1870	1870	0
510	20240930	122300	29146361	1870	1870	1870	1870	0
511	20240930	122200	29146361	1870	1870	1870	1870	0
512	20240930	122100	29146361	1870	1870	1870	1870	0
513	20240930	122000	29146361	1870	1868	1870	1868	150
514	20240930	121900	28866025	1865	1865	1865	1865	0
515	20240930	121800	28866025	1865	1865	1865	1865	0
516	20240930	121700	28866025	1865	1865	1865	1865	0
517	20240930	121600	28866025	1865	1865	1865	1865	0
518	20240930	121500	28866025	1865	1865	1865	1865	0
519	20240930	121400	28866025	1865	1865	1865	1865	0
520	20240930	121300	28866025	1865	1865	1865	1865	0
521	20240930	121200	28866025	1865	1865	1865	1865	0
522	20240930	121100	28866025	1865	1865	1865	1865	0
523	20240930	121000	28866025	1865	1865	1865	1865	0
524	20240930	120900	28866025	1865	1865	1865	1865	0
525	20240930	120800	28866025	1865	1865	1865	1865	0
526	20240930	120700	28866025	1865	1865	1865	1865	0
527	20240930	120600	28866025	1865	1865	1865	1865	0
528	20240930	120500	28866025	1865	1865	1865	1865	0
529	20240930	120400	28866025	1865	1865	1865	1865	0
530	20240930	120300	28866025	1865	1865	1865	1865	0
531	20240930	120200	28866025	1865	1865	1865	1865	18
532	20240930	120100	28832455	1860	1860	1860	1860	0
533	20240930	120000	28832455	1860	1860	1860	1860	0
534	20240930	115900	28832455	1860	1860	1860	1860	0
535	20240930	115800	28832455	1860	1860	1860	1860	0
536	20240930	115700	28832455	1860	1860	1860	1860	0
537	20240930	115600	28832455	1860	1860	1860	1860	0
538	20240930	115500	28832455	1860	1860	1860	1860	0
539	20240930	115400	28832455	1860	1860	1860	1860	0
540	20240930	115300	28832455	1860	1860	1860	1860	0
541	20240930	115200	28832455	1860	1860	1860	1860	14
542	20240930	115100	28806415	1860	1860	1860	1860	0
543	20240930	115000	28806415	1860	1860	1860	1860	0
544	20240930	114900	28806415	1860	1860	1860	1860	0
545	20240930	114800	28806415	1860	1860	1860	1860	0
546	20240930	114700	28806415	1860	1864	1864	1860	565
547	20240930	114600	27754831	1865	1865	1865	1865	0
548	20240930	114500	27754831	1865	1865	1865	1865	0
549	20240930	114400	27754831	1865	1865	1865	1865	0
550	20240930	114300	27754831	1865	1865	1865	1865	0
551	20240930	114200	27754831	1865	1865	1865	1865	0
552	20240930	114100	27754831	1865	1865	1865	1865	45
553	20240930	114000	27670906	1865	1865	1865	1865	0
554	20240930	113900	27670906	1865	1865	1865	1865	0
555	20240930	113800	27670906	1865	1865	1865	1865	0
556	20240930	113700	27670906	1865	1865	1865	1865	0
557	20240930	113600	27670906	1865	1865	1865	1865	0
558	20240930	113500	27670906	1865	1865	1865	1865	0
559	20240930	113400	27670906	1865	1865	1865	1865	0
560	20240930	113300	27670906	1865	1865	1865	1865	0
561	20240930	113200	27670906	1865	1865	1865	1865	0
562	20240930	113100	27670906	1865	1865	1865	1865	0
563	20240930	113000	27670906	1865	1865	1865	1865	0
564	20240930	112900	27670906	1865	1865	1865	1865	0
565	20240930	112800	27670906	1865	1865	1865	1865	0
566	20240930	112700	27670906	1865	1865	1865	1865	0
567	20240930	112600	27670906	1865	1868	1868	1865	438
568	20240930	112500	26854016	1868	1869	1869	1868	267
569	20240930	112400	26355108	1870	1870	1870	1870	0
570	20240930	112300	26355108	1870	1870	1870	1870	238
571	20240930	112200	25910048	1871	1871	1871	1871	0
572	20240930	112100	25910048	1871	1871	1871	1871	49
573	20240930	112000	25818369	1884	1884	1884	1884	0
574	20240930	111900	25818369	1884	1884	1884	1884	0
575	20240930	111800	25818369	1884	1884	1884	1884	0
576	20240930	111700	25818369	1884	1884	1884	1884	0
577	20240930	111600	25818369	1884	1884	1884	1884	0
578	20240930	111500	25818369	1884	1884	1884	1884	0
579	20240930	111400	25818369	1884	1884	1884	1884	0
580	20240930	111300	25818369	1884	1884	1884	1884	0
581	20240930	111200	25818369	1884	1884	1884	1884	0
582	20240930	111100	25818369	1884	1884	1884	1884	0
583	20240930	111000	25818369	1884	1884	1884	1884	0
584	20240930	110900	25818369	1884	1884	1884	1884	0
585	20240930	110800	25818369	1884	1884	1884	1884	0
586	20240930	110700	25818369	1884	1884	1884	1884	2
587	20240930	110600	25814601	1878	1878	1878	1878	0
588	20240930	110500	25814601	1878	1878	1878	1878	700
589	20240930	110400	24500001	1880	1880	1880	1880	0
590	20240930	110300	24500001	1880	1870	1880	1869	1411
591	20240930	110200	21854699	1880	1880	1880	1880	0
592	20240930	110100	21854699	1880	1880	1880	1880	0
593	20240930	110000	21854699	1880	1880	1880	1880	0
594	20240930	105900	21854699	1880	1880	1880	1880	1
595	20240930	105800	21852819	1871	1871	1871	1871	0
596	20240930	105700	21852819	1871	1871	1871	1871	0
597	20240930	105600	21852819	1871	1871	1871	1871	0
598	20240930	105500	21852819	1871	1871	1871	1871	0
599	20240930	105400	21852819	1871	1871	1871	1871	0
600	20240930	105300	21852819	1871	1880	1880	1871	562
601	20240930	105200	20801308	1871	1871	1871	1871	0
602	20240930	105100	20801308	1871	1871	1871	1871	0
603	20240930	105000	20801308	1871	1871	1871	1871	0
604	20240930	104900	20801308	1871	1871	1871	1871	0
605	20240930	104800	20801308	1871	1871	1871	1871	0
606	20240930	104700	20801308	1871	1871	1871	1871	0
607	20240930	104600	20801308	1871	1871	1871	1871	0
608	20240930	104500	20801308	1871	1871	1871	1871	0
609	20240930	104400	20801308	1871	1871	1871	1871	0
610	20240930	104300	20801308	1871	1871	1871	1871	0
611	20240930	104200	20801308	1871	1871	1871	1871	0
612	20240930	104100	20801308	1871	1871	1871	1871	0
613	20240930	104000	20801308	1871	1871	1871	1871	0
614	20240930	103900	20801308	1871	1871	1871	1871	0
615	20240930	103800	20801308	1871	1871	1871	1871	0
616	20240930	103700	20801308	1871	1871	1871	1871	0
617	20240930	103600	20801308	1871	1871	1871	1871	0
618	20240930	103500	20801308	1871	1871	1871	1871	0
619	20240930	103400	20801308	1871	1871	1871	1871	0
620	20240930	103300	20801308	1871	1871	1871	1871	0
621	20240930	103200	20801308	1871	1871	1871	1871	0
622	20240930	103100	20801308	1871	1871	1871	1871	0
623	20240930	103000	20801308	1871	1871	1871	1871	1
624	20240930	102900	20799437	1872	1872	1872	1872	0
625	20240930	102800	20799437	1872	1872	1872	1872	392
626	20240930	102700	20065613	1880	1880	1880	1880	0
627	20240930	102600	20065613	1880	1880	1880	1880	0
628	20240930	102500	20065613	1880	1880	1880	1880	0
629	20240930	102400	20065613	1880	1880	1880	1880	0
630	20240930	102300	20065613	1880	1880	1880	1880	0
631	20240930	102200	20065613	1880	1879	1880	1879	55
632	20240930	102100	19962225	1883	1883	1883	1883	0
633	20240930	102000	19962225	1883	1883	1883	1883	0
634	20240930	101900	19962225	1883	1883	1883	1883	0
635	20240930	101800	19962225	1883	1883	1883	1883	0
636	20240930	101700	19962225	1883	1883	1883	1883	0
637	20240930	101600	19962225	1883	1883	1883	1883	0
638	20240930	101500	19962225	1883	1883	1883	1883	0
639	20240930	101400	19962225	1883	1883	1883	1883	0
640	20240930	101300	19962225	1883	1876	1883	1872	688
641	20240930	101200	18673586	1884	1884	1884	1884	1
642	20240930	101100	18671702	1885	1885	1885	1885	0
643	20240930	101000	18671702	1885	1885	1885	1885	0
644	20240930	100900	18671702	1885	1885	1885	1885	0
645	20240930	100800	18671702	1885	1885	1885	1885	0
646	20240930	100700	18671702	1885	1885	1885	1885	0
647	20240930	100600	18671702	1885	1885	1885	1885	0
648	20240930	100500	18671702	1885	1885	1885	1885	0
649	20240930	100400	18671702	1885	1885	1885	1885	0
650	20240930	100300	18671702	1885	1885	1885	1885	0
651	20240930	100200	18671702	1885	1885	1885	1885	1
652	20240930	100100	18669817	1876	1876	1876	1876	0
653	20240930	100000	18669817	1876	1876	1876	1876	0
654	20240930	095900	18669817	1876	1876	1876	1876	0
655	20240930	095800	18669817	1876	1876	1876	1876	0
656	20240930	095700	18669817	1876	1876	1876	1876	0
657	20240930	095600	18669817	1876	1876	1876	1876	0
658	20240930	095500	18669817	1876	1876	1876	1876	0
659	20240930	095400	18669817	1876	1876	1876	1876	133
660	20240930	095300	18420309	1876	1876	1876	1876	0
661	20240930	095200	18420309	1876	1876	1876	1876	0
662	20240930	095100	18420309	1876	1876	1876	1876	0
663	20240930	095000	18420309	1876	1876	1876	1876	0
664	20240930	094900	18420309	1876	1876	1876	1876	0
665	20240930	094800	18420309	1876	1876	1876	1876	16
666	20240930	094700	18390293	1885	1885	1885	1885	0
667	20240930	094600	18390293	1885	1885	1885	1885	4
668	20240930	094500	18382753	1885	1885	1885	1885	0
669	20240930	094400	18382753	1885	1885	1885	1885	1
670	20240930	094300	18380868	1885	1885	1885	1885	0
671	20240930	094200	18380868	1885	1885	1885	1885	100
672	20240930	094100	18192368	1885	1885	1885	1885	200
673	20240930	094000	17815368	1886	1886	1886	1886	50
674	20240930	093900	17721068	1886	1886	1886	1886	0
675	20240930	093800	17721068	1886	1886	1886	1886	0
676	20240930	093700	17721068	1886	1886	1886	1886	0
677	20240930	093600	17721068	1886	1886	1886	1886	0
678	20240930	093500	17721068	1886	1886	1886	1886	9
679	20240930	093400	17704094	1876	1876	1876	1876	0
680	20240930	093300	17704094	1876	1876	1876	1876	0
681	20240930	093200	17704094	1876	1876	1876	1876	1
682	20240930	093100	17702218	1885	1885	1885	1885	40
683	20240930	093000	17626818	1885	1890	1890	1885	21
684	20240930	092900	17587179	1876	1876	1876	1876	0
685	20240930	092800	17587179	1876	1876	1876	1876	5
686	20240930	092700	17577799	1876	1876	1876	1876	0
687	20240930	092600	17577799	1876	1876	1876	1876	0
688	20240930	092500	17577799	1876	1876	1876	1876	0
689	20240930	092400	17577799	1876	1876	1876	1876	50
690	20240930	092300	17483999	1876	1876	1876	1876	0
691	20240930	092200	17483999	1876	1876	1876	1876	0
692	20240930	092100	17483999	1876	1876	1876	1876	0
693	20240930	092000	17483999	1876	1876	1876	1876	4
694	20240930	091900	17476495	1876	1876	1876	1876	0
695	20240930	091800	17476495	1876	1876	1876	1876	0
696	20240930	091700	17476495	1876	1876	1876	1876	0
697	20240930	091600	17476495	1876	1876	1876	1876	0
698	20240930	091500	17476495	1876	1876	1876	1876	0
699	20240930	091400	17476495	1876	1876	1876	1876	0
700	20240930	091300	17476495	1876	1876	1876	1876	0
701	20240930	091200	17476495	1876	1876	1876	1876	0
702	20240930	091100	17476495	1876	1876	1876	1876	0
703	20240930	091000	17476495	1876	1871	1876	1871	3597
704	20240930	090900	10745388	1871	1877	1877	1871	2204
705	20240930	090800	6609183	1877	1878	1878	1877	902
706	20240930	090700	4915905	1876	1876	1876	1876	0
707	20240930	090600	4915905	1876	1876	1876	1876	0
708	20240930	090500	4915905	1876	1881	1881	1876	250
709	20240930	090400	4445706	1877	1877	1877	1877	973
710	20240930	090300	2619385	1877	1877	1877	1877	20
711	20240930	090200	2581845	1920	1920	1920	1920	0
712	20240930	090100	2581845	1920	1917	1920	1917	974
713	20240930	090000	712320	1920	1920	1920	1920	371