KissMeData/286750/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210300	62955675	1868	1868	1868	1868	668
3	20240930	210200	62955675	1868	1868	1868	1868	0
4	20240930	210100	62955675	1868	1868	1868	1868	0
5	20240930	210000	62955675	1868	1868	1868	1868	0
6	20240930	205900	62955675	1868	1868	1868	1868	0
7	20240930	205800	62955675	1868	1868	1868	1868	0
8	20240930	205700	62955675	1868	1868	1868	1868	0
9	20240930	205600	62955675	1868	1868	1868	1868	0
10	20240930	205500	62955675	1868	1868	1868	1868	0
11	20240930	205400	62955675	1868	1868	1868	1868	0
12	20240930	205300	62955675	1868	1868	1868	1868	0
13	20240930	205200	62955675	1868	1868	1868	1868	0
14	20240930	205100	62955675	1868	1868	1868	1868	0
15	20240930	205000	62955675	1868	1868	1868	1868	0
16	20240930	204900	62955675	1868	1868	1868	1868	0
17	20240930	204800	62955675	1868	1868	1868	1868	0
18	20240930	204700	62955675	1868	1868	1868	1868	0
19	20240930	204600	62955675	1868	1868	1868	1868	0
20	20240930	204500	62955675	1868	1868	1868	1868	0
21	20240930	204400	62955675	1868	1868	1868	1868	0
22	20240930	204300	62955675	1868	1868	1868	1868	0
23	20240930	204200	62955675	1868	1868	1868	1868	0
24	20240930	204100	62955675	1868	1868	1868	1868	0
25	20240930	204000	62955675	1868	1868	1868	1868	0
26	20240930	203900	62955675	1868	1868	1868	1868	0
27	20240930	203800	62955675	1868	1868	1868	1868	0
28	20240930	203700	62955675	1868	1868	1868	1868	0
29	20240930	203600	62955675	1868	1868	1868	1868	0
30	20240930	203500	62955675	1868	1868	1868	1868	0
31	20240930	203400	62955675	1868	1868	1868	1868	0
32	20240930	203300	62955675	1868	1868	1868	1868	668
33	20240930	203200	62955675	1868	1868	1868	1868	0
34	20240930	203100	62955675	1868	1868	1868	1868	0
35	20240930	203000	62955675	1868	1868	1868	1868	0
36	20240930	202900	62955675	1868	1868	1868	1868	0
37	20240930	202800	62955675	1868	1868	1868	1868	0
38	20240930	202700	62955675	1868	1868	1868	1868	0
39	20240930	202600	62955675	1868	1868	1868	1868	0
40	20240930	202500	62955675	1868	1868	1868	1868	0
41	20240930	202400	62955675	1868	1868	1868	1868	0
42	20240930	202300	62955675	1868	1868	1868	1868	0
43	20240930	202200	62955675	1868	1868	1868	1868	0
44	20240930	202100	62955675	1868	1868	1868	1868	0
45	20240930	202000	62955675	1868	1868	1868	1868	0
46	20240930	201900	62955675	1868	1868	1868	1868	0
47	20240930	201800	62955675	1868	1868	1868	1868	0
48	20240930	201700	62955675	1868	1868	1868	1868	0
49	20240930	201600	62955675	1868	1868	1868	1868	0
50	20240930	201500	62955675	1868	1868	1868	1868	0
51	20240930	201400	62955675	1868	1868	1868	1868	0
52	20240930	201300	62955675	1868	1868	1868	1868	0
53	20240930	201200	62955675	1868	1868	1868	1868	0
54	20240930	201100	62955675	1868	1868	1868	1868	0
55	20240930	201000	62955675	1868	1868	1868	1868	0
56	20240930	200900	62955675	1868	1868	1868	1868	0
57	20240930	200800	62955675	1868	1868	1868	1868	0
58	20240930	200700	62955675	1868	1868	1868	1868	0
59	20240930	200600	62955675	1868	1868	1868	1868	0
60	20240930	200500	62955675	1868	1868	1868	1868	0
61	20240930	200400	62955675	1868	1868	1868	1868	0
62	20240930	200300	62955675	1868	1868	1868	1868	668
63	20240930	200200	62955675	1868	1868	1868	1868	0
64	20240930	200100	62955675	1868	1868	1868	1868	0
65	20240930	200000	62955675	1868	1868	1868	1868	0
66	20240930	195900	62955675	1868	1868	1868	1868	0
67	20240930	195800	62955675	1868	1868	1868	1868	0
68	20240930	195700	62955675	1868	1868	1868	1868	0
69	20240930	195600	62955675	1868	1868	1868	1868	0
70	20240930	195500	62955675	1868	1868	1868	1868	0
71	20240930	195400	62955675	1868	1868	1868	1868	0
72	20240930	195300	62955675	1868	1868	1868	1868	0
73	20240930	195200	62955675	1868	1868	1868	1868	0
74	20240930	195100	62955675	1868	1868	1868	1868	0
75	20240930	195000	62955675	1868	1868	1868	1868	0
76	20240930	194900	62955675	1868	1868	1868	1868	0
77	20240930	194800	62955675	1868	1868	1868	1868	0
78	20240930	194700	62955675	1868	1868	1868	1868	0
79	20240930	194600	62955675	1868	1868	1868	1868	0
80	20240930	194500	62955675	1868	1868	1868	1868	0
81	20240930	194400	62955675	1868	1868	1868	1868	0
82	20240930	194300	62955675	1868	1868	1868	1868	0
83	20240930	194200	62955675	1868	1868	1868	1868	0
84	20240930	194100	62955675	1868	1868	1868	1868	0
85	20240930	194000	62955675	1868	1868	1868	1868	0
86	20240930	193900	62955675	1868	1868	1868	1868	0
87	20240930	193800	62955675	1868	1868	1868	1868	0
88	20240930	193700	62955675	1868	1868	1868	1868	0
89	20240930	193600	62955675	1868	1868	1868	1868	0
90	20240930	193500	62955675	1868	1868	1868	1868	0
91	20240930	193400	62955675	1868	1868	1868	1868	0
92	20240930	193300	62955675	1868	1868	1868	1868	668
93	20240930	193200	62955675	1868	1868	1868	1868	0
94	20240930	193100	62955675	1868	1868	1868	1868	0
95	20240930	193000	62955675	1868	1868	1868	1868	0
96	20240930	192900	62955675	1868	1868	1868	1868	0
97	20240930	192800	62955675	1868	1868	1868	1868	0
98	20240930	192700	62955675	1868	1868	1868	1868	0
99	20240930	192600	62955675	1868	1868	1868	1868	0
100	20240930	192500	62955675	1868	1868	1868	1868	0
101	20240930	192400	62955675	1868	1868	1868	1868	0
102	20240930	192300	62955675	1868	1868	1868	1868	0
103	20240930	192200	62955675	1868	1868	1868	1868	0
104	20240930	192100	62955675	1868	1868	1868	1868	0
105	20240930	192000	62955675	1868	1868	1868	1868	0
106	20240930	191900	62955675	1868	1868	1868	1868	0
107	20240930	191800	62955675	1868	1868	1868	1868	0
108	20240930	191700	62955675	1868	1868	1868	1868	0
109	20240930	191600	62955675	1868	1868	1868	1868	0
110	20240930	191500	62955675	1868	1868	1868	1868	0
111	20240930	191400	62955675	1868	1868	1868	1868	0
112	20240930	191300	62955675	1868	1868	1868	1868	0
113	20240930	191200	62955675	1868	1868	1868	1868	0
114	20240930	191100	62955675	1868	1868	1868	1868	0
115	20240930	191000	62955675	1868	1868	1868	1868	0
116	20240930	190900	62955675	1868	1868	1868	1868	0
117	20240930	190800	62955675	1868	1868	1868	1868	0
118	20240930	190700	62955675	1868	1868	1868	1868	0
119	20240930	190600	62955675	1868	1868	1868	1868	0
120	20240930	190500	62955675	1868	1868	1868	1868	0
121	20240930	190400	62955675	1868	1868	1868	1868	0
122	20240930	190300	62955675	1868	1868	1868	1868	668
123	20240930	190200	62955675	1868	1868	1868	1868	0
124	20240930	190100	62955675	1868	1868	1868	1868	0
125	20240930	190000	62955675	1868	1868	1868	1868	0
126	20240930	185900	62955675	1868	1868	1868	1868	0
127	20240930	185800	62955675	1868	1868	1868	1868	0
128	20240930	185700	62955675	1868	1868	1868	1868	0
129	20240930	185600	62955675	1868	1868	1868	1868	0
130	20240930	185500	62955675	1868	1868	1868	1868	0
131	20240930	185400	62955675	1868	1868	1868	1868	0
132	20240930	185300	62955675	1868	1868	1868	1868	0
133	20240930	185200	62955675	1868	1868	1868	1868	0
134	20240930	185100	62955675	1868	1868	1868	1868	0
135	20240930	185000	62955675	1868	1868	1868	1868	0
136	20240930	184900	62955675	1868	1868	1868	1868	0
137	20240930	184800	62955675	1868	1868	1868	1868	0
138	20240930	184700	62955675	1868	1868	1868	1868	0
139	20240930	184600	62955675	1868	1868	1868	1868	0
140	20240930	184500	62955675	1868	1868	1868	1868	0
141	20240930	184400	62955675	1868	1868	1868	1868	0
142	20240930	184300	62955675	1868	1868	1868	1868	0
143	20240930	184200	62955675	1868	1868	1868	1868	0
144	20240930	184100	62955675	1868	1868	1868	1868	0
145	20240930	184000	62955675	1868	1868	1868	1868	0
146	20240930	183900	62955675	1868	1868	1868	1868	0
147	20240930	183800	62955675	1868	1868	1868	1868	0
148	20240930	183700	62955675	1868	1868	1868	1868	0
149	20240930	183600	62955675	1868	1868	1868	1868	0
150	20240930	183500	62955675	1868	1868	1868	1868	0
151	20240930	183400	62955675	1868	1868	1868	1868	0
152	20240930	183300	62955675	1868	1868	1868	1868	668
153	20240930	183200	62955675	1868	1868	1868	1868	0
154	20240930	183100	62955675	1868	1868	1868	1868	0
155	20240930	183000	62955675	1868	1868	1868	1868	0
156	20240930	182900	62955675	1868	1868	1868	1868	0
157	20240930	182800	62955675	1868	1868	1868	1868	0
158	20240930	182700	62955675	1868	1868	1868	1868	0
159	20240930	182600	62955675	1868	1868	1868	1868	0
160	20240930	182500	62955675	1868	1868	1868	1868	0
161	20240930	182400	62955675	1868	1868	1868	1868	0
162	20240930	182300	62955675	1868	1868	1868	1868	0
163	20240930	182200	62955675	1868	1868	1868	1868	0
164	20240930	182100	62955675	1868	1868	1868	1868	0
165	20240930	182000	62955675	1868	1868	1868	1868	0
166	20240930	181900	62955675	1868	1868	1868	1868	0
167	20240930	181800	62955675	1868	1868	1868	1868	0
168	20240930	181700	62955675	1868	1868	1868	1868	0
169	20240930	181600	62955675	1868	1868	1868	1868	0
170	20240930	181500	62955675	1868	1868	1868	1868	0
171	20240930	181400	62955675	1868	1868	1868	1868	0
172	20240930	181300	62955675	1868	1868	1868	1868	0
173	20240930	181200	62955675	1868	1868	1868	1868	0
174	20240930	181100	62955675	1868	1868	1868	1868	0
175	20240930	181000	62955675	1868	1868	1868	1868	0
176	20240930	180900	62955675	1868	1868	1868	1868	0
177	20240930	180800	62955675	1868	1868	1868	1868	0
178	20240930	180700	62955675	1868	1868	1868	1868	0
179	20240930	180600	62955675	1868	1868	1868	1868	0
180	20240930	180500	62955675	1868	1868	1868	1868	0
181	20240930	180400	62955675	1868	1868	1868	1868	0
182	20240930	180300	62955675	1868	1868	1868	1868	668
183	20240930	180200	62955675	1868	1868	1868	1868	0
184	20240930	180100	62955675	1868	1868	1868	1868	0
185	20240930	180000	62955675	1868	1868	1868	1868	0
186	20240930	175900	62955675	1868	1868	1868	1868	0
187	20240930	175800	62955675	1868	1868	1868	1868	0
188	20240930	175700	62955675	1868	1868	1868	1868	0
189	20240930	175600	62955675	1868	1868	1868	1868	0
190	20240930	175500	62955675	1868	1868	1868	1868	0
191	20240930	175400	62955675	1868	1868	1868	1868	0
192	20240930	175300	62955675	1868	1868	1868	1868	0
193	20240930	175200	62955675	1868	1868	1868	1868	0
194	20240930	175100	62955675	1868	1868	1868	1868	0
195	20240930	175000	62955675	1868	1868	1868	1868	0
196	20240930	174900	62955675	1868	1868	1868	1868	0
197	20240930	174800	62955675	1868	1868	1868	1868	0
198	20240930	174700	62955675	1868	1868	1868	1868	0
199	20240930	174600	62955675	1868	1868	1868	1868	0
200	20240930	174500	62955675	1868	1868	1868	1868	0
201	20240930	174400	62955675	1868	1868	1868	1868	0
202	20240930	174300	62955675	1868	1868	1868	1868	0
203	20240930	174200	62955675	1868	1868	1868	1868	0
204	20240930	174100	62955675	1868	1868	1868	1868	0
205	20240930	174000	62955675	1868	1868	1868	1868	0
206	20240930	173900	62955675	1868	1868	1868	1868	0
207	20240930	173800	62955675	1868	1868	1868	1868	0
208	20240930	173700	62955675	1868	1868	1868	1868	0
209	20240930	173600	62955675	1868	1868	1868	1868	0
210	20240930	173500	62955675	1868	1868	1868	1868	0
211	20240930	173400	62955675	1868	1868	1868	1868	0
212	20240930	173300	62955675	1868	1868	1868	1868	668
213	20240930	173200	62955675	1868	1868	1868	1868	0
214	20240930	173100	62955675	1868	1868	1868	1868	0
215	20240930	173000	62955675	1868	1868	1868	1868	0
216	20240930	172900	62955675	1868	1868	1868	1868	0
217	20240930	172800	62955675	1868	1868	1868	1868	0
218	20240930	172700	62955675	1868	1868	1868	1868	0
219	20240930	172600	62955675	1868	1868	1868	1868	0
220	20240930	172500	62955675	1868	1868	1868	1868	0
221	20240930	172400	62955675	1868	1868	1868	1868	0
222	20240930	172300	62955675	1868	1868	1868	1868	0
223	20240930	172200	62955675	1868	1868	1868	1868	0
224	20240930	172100	62955675	1868	1868	1868	1868	0
225	20240930	172000	62955675	1868	1868	1868	1868	0
226	20240930	171900	62955675	1868	1868	1868	1868	0
227	20240930	171800	62955675	1868	1868	1868	1868	0
228	20240930	171700	62955675	1868	1868	1868	1868	0
229	20240930	171600	62955675	1868	1868	1868	1868	0
230	20240930	171500	62955675	1868	1868	1868	1868	0
231	20240930	171400	62955675	1868	1868	1868	1868	0
232	20240930	171300	62955675	1868	1868	1868	1868	0
233	20240930	171200	62955675	1868	1868	1868	1868	0
234	20240930	171100	62955675	1868	1868	1868	1868	0
235	20240930	171000	62955675	1868	1868	1868	1868	0
236	20240930	170900	62955675	1868	1868	1868	1868	0
237	20240930	170800	62955675	1868	1868	1868	1868	0
238	20240930	170700	62955675	1868	1868	1868	1868	0
239	20240930	170600	62955675	1868	1868	1868	1868	0
240	20240930	170500	62955675	1868	1868	1868	1868	0
241	20240930	170400	62955675	1868	1868	1868	1868	0
242	20240930	170300	62955675	1868	1868	1868	1868	668
243	20240930	170200	62955675	1868	1868	1868	1868	0
244	20240930	170100	62955675	1868	1868	1868	1868	0
245	20240930	170000	62955675	1868	1868	1868	1868	0
246	20240930	165900	62955675	1868	1868	1868	1868	0
247	20240930	165800	62955675	1868	1868	1868	1868	0
248	20240930	165700	62955675	1868	1868	1868	1868	0
249	20240930	165600	62955675	1868	1868	1868	1868	0
250	20240930	165500	62955675	1868	1868	1868	1868	0
251	20240930	165400	62955675	1868	1868	1868	1868	0
252	20240930	165300	62955675	1868	1868	1868	1868	0
253	20240930	165200	62955675	1868	1868	1868	1868	0
254	20240930	165100	62955675	1868	1868	1868	1868	0
255	20240930	165000	62955675	1868	1868	1868	1868	0
256	20240930	164900	62955675	1868	1868	1868	1868	0
257	20240930	164800	62955675	1868	1868	1868	1868	0
258	20240930	164700	62955675	1868	1868	1868	1868	0
259	20240930	164600	62955675	1868	1868	1868	1868	0
260	20240930	164500	62955675	1868	1868	1868	1868	0
261	20240930	164400	62955675	1868	1868	1868	1868	0
262	20240930	164300	62955675	1868	1868	1868	1868	0
263	20240930	164200	62955675	1868	1868	1868	1868	0
264	20240930	164100	62955675	1868	1868	1868	1868	0
265	20240930	164000	62955675	1868	1868	1868	1868	0
266	20240930	163900	62955675	1868	1868	1868	1868	0
267	20240930	163800	62955675	1868	1868	1868	1868	0
268	20240930	163700	62955675	1868	1868	1868	1868	0
269	20240930	163600	62955675	1868	1868	1868	1868	0
270	20240930	163500	62955675	1868	1868	1868	1868	0
271	20240930	163400	62955675	1868	1868	1868	1868	0
272	20240930	163300	62955675	1868	1868	1868	1868	668
273	20240930	163200	62955675	1868	1868	1868	1868	0
274	20240930	163100	62955675	1868	1868	1868	1868	0
275	20240930	163000	62955675	1868	1868	1868	1868	0
276	20240930	162900	62955675	1868	1868	1868	1868	0
277	20240930	162800	62955675	1868	1868	1868	1868	0
278	20240930	162700	62955675	1868	1868	1868	1868	0
279	20240930	162600	62955675	1868	1868	1868	1868	0
280	20240930	162500	62955675	1868	1868	1868	1868	0
281	20240930	162400	62955675	1868	1868	1868	1868	0
282	20240930	162300	62955675	1868	1868	1868	1868	0
283	20240930	162200	62955675	1868	1868	1868	1868	0
284	20240930	162100	62955675	1868	1868	1868	1868	0
285	20240930	162000	62955675	1868	1868	1868	1868	0
286	20240930	161900	62955675	1868	1868	1868	1868	0
287	20240930	161800	62955675	1868	1868	1868	1868	0
288	20240930	161700	62955675	1868	1868	1868	1868	0
289	20240930	161600	62955675	1868	1868	1868	1868	0
290	20240930	161500	62955675	1868	1868	1868	1868	0
291	20240930	161400	62955675	1868	1868	1868	1868	0
292	20240930	161300	62955675	1868	1868	1868	1868	0
293	20240930	161200	62955675	1868	1868	1868	1868	0
294	20240930	161100	62955675	1868	1868	1868	1868	0
295	20240930	161000	62955675	1868	1868	1868	1868	0
296	20240930	160900	62955675	1868	1868	1868	1868	0
297	20240930	160800	62955675	1868	1868	1868	1868	0
298	20240930	160700	62955675	1868	1868	1868	1868	0
299	20240930	160600	62955675	1868	1868	1868	1868	0
300	20240930	160500	62955675	1868	1868	1868	1868	0
301	20240930	160400	62955675	1868	1868	1868	1868	0
302	20240930	160300	62955675	1868	1868	1868	1868	668
303	20240930	160200	62955675	1868	1868	1868	1868	0
304	20240930	160100	62955675	1868	1868	1868	1868	0
305	20240930	160000	62955675	1868	1868	1868	1868	0
306	20240930	155900	62955675	1868	1868	1868	1868	0
307	20240930	155800	62955675	1868	1868	1868	1868	0
308	20240930	155700	62955675	1868	1868	1868	1868	0
309	20240930	155600	62955675	1868	1868	1868	1868	0
310	20240930	155500	62955675	1868	1868	1868	1868	0
311	20240930	155400	62955675	1868	1868	1868	1868	0
312	20240930	155300	62955675	1868	1868	1868	1868	0
313	20240930	155200	62955675	1868	1868	1868	1868	0
314	20240930	155100	62955675	1868	1868	1868	1868	0
315	20240930	155000	62955675	1868	1868	1868	1868	0
316	20240930	154900	62955675	1868	1868	1868	1868	0
317	20240930	154800	62955675	1868	1868	1868	1868	0
318	20240930	154700	62955675	1868	1868	1868	1868	0
319	20240930	154600	62955675	1868	1868	1868	1868	0
320	20240930	154500	62955675	1868	1868	1868	1868	0
321	20240930	154400	62955675	1868	1868	1868	1868	0
322	20240930	154300	62955675	1868	1868	1868	1868	0
323	20240930	154200	62955675	1868	1868	1868	1868	0
324	20240930	154100	62955675	1868	1868	1868	1868	0
325	20240930	154000	62955675	1868	1868	1868	1868	0
326	20240930	153900	62955675	1868	1868	1868	1868	0
327	20240930	153800	62955675	1868	1868	1868	1868	0
328	20240930	153700	62955675	1868	1868	1868	1868	0
329	20240930	153600	62955675	1868	1868	1868	1868	0
330	20240930	153500	62955675	1868	1868	1868	1868	0
331	20240930	153400	62955675	1868	1868	1868	1868	0
332	20240930	153300	62955675	1868	1868	1868	1868	668
333	20240930	153200	62955675	1868	1868	1868	1868	0
334	20240930	153100	62955675	1868	1868	1868	1868	0
335	20240930	153000	62955675	1868	1868	1868	1868	668
336	20240930	152900	61707851	1868	1868	1868	1868	0
337	20240930	152800	61707851	1868	1868	1868	1868	0
338	20240930	152700	61707851	1868	1868	1868	1868	0
339	20240930	152600	61707851	1868	1868	1868	1868	0
340	20240930	152500	61707851	1868	1868	1868	1868	0
341	20240930	152400	61707851	1868	1868	1868	1868	0
342	20240930	152300	61707851	1868	1868	1868	1868	0
343	20240930	152200	61707851	1868	1868	1868	1868	0
344	20240930	152100	61707851	1868	1868	1868	1868	0
345	20240930	152000	61707851	1868	1868	1868	1868	0
346	20240930	151900	61707851	1868	1868	1868	1868	4
347	20240930	151800	61700379	1869	1858	1869	1858	184
348	20240930	151700	61358441	1858	1858	1858	1858	0
349	20240930	151600	61358441	1858	1858	1858	1858	1
350	20240930	151500	61356583	1858	1858	1858	1858	670
351	20240930	151400	60111723	1870	1870	1870	1870	0
352	20240930	151300	60111723	1870	1870	1870	1870	0
353	20240930	151200	60111723	1870	1870	1870	1870	0
354	20240930	151100	60111723	1870	1870	1870	1870	0
355	20240930	151000	60111723	1870	1869	1870	1869	40
356	20240930	150900	60036961	1869	1869	1869	1869	0
357	20240930	150800	60036961	1869	1869	1869	1869	0
358	20240930	150700	60036961	1869	1869	1869	1869	0
359	20240930	150600	60036961	1869	1869	1869	1869	1
360	20240930	150500	60035092	1864	1864	1864	1864	5
361	20240930	150400	60025772	1864	1864	1864	1864	1694
362	20240930	150300	56868156	1864	1864	1864	1864	0
363	20240930	150200	56868156	1864	1864	1864	1863	69
364	20240930	150100	56739569	1864	1864	1864	1864	295
365	20240930	150000	56189689	1864	1864	1864	1864	43
366	20240930	145900	56109537	1870	1870	1870	1870	0
367	20240930	145800	56109537	1870	1870	1870	1870	0
368	20240930	145700	56109537	1870	1870	1870	1870	0
369	20240930	145600	56109537	1870	1870	1870	1870	0
370	20240930	145500	56109537	1870	1870	1870	1870	0
371	20240930	145400	56109537	1870	1870	1870	1870	0
372	20240930	145300	56109537	1870	1870	1870	1870	1
373	20240930	145200	56107667	1864	1864	1864	1864	5
374	20240930	145100	56098347	1870	1870	1870	1870	0
375	20240930	145000	56098347	1870	1870	1870	1870	0
376	20240930	144900	56098347	1870	1870	1870	1870	0
377	20240930	144800	56098347	1870	1870	1870	1870	16
378	20240930	144700	56068427	1870	1870	1870	1870	0
379	20240930	144600	56068427	1870	1870	1870	1870	0
380	20240930	144500	56068427	1870	1870	1870	1870	0
381	20240930	144400	56068427	1870	1870	1870	1870	3
382	20240930	144300	56062817	1870	1870	1870	1870	0
383	20240930	144200	56062817	1870	1870	1870	1870	1
384	20240930	144100	56060947	1864	1864	1864	1864	26
385	20240930	144000	56012483	1871	1871	1871	1871	0
386	20240930	143900	56012483	1871	1871	1871	1871	0
387	20240930	143800	56012483	1871	1871	1871	1871	1
388	20240930	143700	56010612	1864	1864	1864	1864	3
389	20240930	143600	56005020	1873	1873	1873	1873	0
390	20240930	143500	56005020	1873	1873	1873	1873	0
391	20240930	143400	56005020	1873	1873	1873	1873	0
392	20240930	143300	56005020	1873	1873	1873	1873	0
393	20240930	143200	56005020	1873	1873	1873	1873	0
394	20240930	143100	56005020	1873	1873	1873	1873	0
395	20240930	143000	56005020	1873	1873	1873	1873	0
396	20240930	142900	56005020	1873	1873	1873	1873	0
397	20240930	142800	56005020	1873	1873	1873	1873	0
398	20240930	142700	56005020	1873	1873	1873	1873	0
399	20240930	142600	56005020	1873	1873	1873	1873	0
400	20240930	142500	56005020	1873	1873	1873	1873	0
401	20240930	142400	56005020	1873	1873	1873	1873	0
402	20240930	142300	56005020	1873	1873	1873	1873	0
403	20240930	142200	56005020	1873	1864	1873	1864	4
404	20240930	142100	55997555	1873	1873	1873	1873	1
405	20240930	142000	55995682	1873	1865	1873	1865	26
406	20240930	141900	55947087	1865	1865	1865	1865	0
407	20240930	141800	55947087	1865	1865	1865	1865	0
408	20240930	141700	55947087	1865	1865	1865	1865	0
409	20240930	141600	55947087	1865	1865	1865	1865	0
410	20240930	141500	55947087	1865	1865	1865	1865	1
411	20240930	141400	55945222	1864	1864	1864	1864	0
412	20240930	141300	55945222	1864	1864	1864	1864	307
413	20240930	141200	55372974	1864	1864	1864	1864	0
414	20240930	141100	55372974	1864	1864	1864	1864	0
415	20240930	141000	55372974	1864	1864	1864	1864	1
416	20240930	140900	55371110	1855	1855	1855	1855	3
417	20240930	140800	55365545	1864	1864	1864	1864	0
418	20240930	140700	55365545	1864	1864	1864	1864	1
419	20240930	140600	55363681	1863	1863	1863	1863	6
420	20240930	140500	55352503	1864	1863	1864	1863	56
421	20240930	140400	55248174	1863	1863	1863	1863	139
422	20240930	140300	54989217	1863	1863	1863	1863	0
423	20240930	140200	54989217	1863	1863	1863	1863	0
424	20240930	140100	54989217	1863	1863	1863	1863	0
425	20240930	140000	54989217	1863	1863	1863	1863	0
426	20240930	135900	54989217	1863	1863	1863	1863	0
427	20240930	135800	54989217	1863	1863	1863	1863	82
428	20240930	135700	54836451	1851	1851	1851	1851	0
429	20240930	135600	54836451	1851	1851	1851	1851	3
430	20240930	135500	54830898	1862	1862	1862	1862	0
431	20240930	135400	54830898	1862	1862	1862	1862	0
432	20240930	135300	54830898	1862	1862	1862	1862	741
433	20240930	135200	53451156	1862	1860	1862	1860	2779
434	20240930	135100	48278366	1860	1860	1860	1860	797
435	20240930	135000	46795946	1860	1860	1860	1860	101
436	20240930	134900	46608086	1860	1860	1860	1860	0
437	20240930	134800	46608086	1860	1860	1860	1860	0
438	20240930	134700	46608086	1860	1860	1860	1860	0
439	20240930	134600	46608086	1860	1860	1860	1860	47
440	20240930	134500	46520666	1860	1860	1860	1860	0
441	20240930	134400	46520666	1860	1860	1860	1860	0
442	20240930	134300	46520666	1860	1860	1860	1850	5
443	20240930	134200	46511396	1855	1855	1855	1855	0
444	20240930	134100	46511396	1855	1855	1855	1855	270
445	20240930	134000	46010546	1855	1855	1855	1855	0
446	20240930	133900	46010546	1855	1855	1855	1855	0
447	20240930	133800	46010546	1855	1855	1855	1855	0
448	20240930	133700	46010546	1855	1855	1855	1855	1
449	20240930	133600	46008691	1849	1849	1849	1849	0
450	20240930	133500	46008691	1849	1849	1849	1849	0
451	20240930	133400	46008691	1849	1849	1849	1849	0
452	20240930	133300	46008691	1849	1849	1849	1849	0
453	20240930	133200	46008691	1849	1854	1855	1849	260
454	20240930	133100	45526744	1849	1849	1849	1849	30
455	20240930	133000	45471274	1848	1848	1848	1848	40
456	20240930	132900	45397354	1848	1848	1848	1848	40
457	20240930	132800	45323434	1854	1854	1854	1854	0
458	20240930	132700	45323434	1854	1854	1854	1854	0
459	20240930	132600	45323434	1854	1854	1854	1854	0
460	20240930	132500	45323434	1854	1854	1854	1854	1
461	20240930	132400	45321580	1854	1854	1854	1854	0
462	20240930	132300	45321580	1854	1854	1854	1854	0
463	20240930	132200	45321580	1854	1854	1854	1854	0
464	20240930	132100	45321580	1854	1854	1854	1854	2
465	20240930	132000	45317872	1849	1849	1849	1849	10
466	20240930	131900	45299382	1845	1845	1845	1845	0
467	20240930	131800	45299382	1845	1845	1845	1845	0
468	20240930	131700	45299382	1845	1845	1845	1845	0
469	20240930	131600	45299382	1845	1845	1845	1845	0
470	20240930	131500	45299382	1845	1845	1845	1845	0
471	20240930	131400	45299382	1845	1845	1845	1845	0
472	20240930	131300	45299382	1845	1845	1845	1845	0
473	20240930	131200	45299382	1845	1845	1845	1845	0
474	20240930	131100	45299382	1845	1845	1845	1845	1870
475	20240930	131000	41849232	1855	1855	1855	1855	0
476	20240930	130900	41849232	1855	1855	1855	1855	1
477	20240930	130800	41847377	1855	1855	1855	1855	0
478	20240930	130700	41847377	1855	1855	1855	1855	0
479	20240930	130600	41847377	1855	1855	1855	1855	1
480	20240930	130500	41845522	1855	1855	1855	1855	0
481	20240930	130400	41845522	1855	1855	1855	1855	0
482	20240930	130300	41845522	1855	1855	1855	1855	0
483	20240930	130200	41845522	1855	1855	1855	1855	0
484	20240930	130100	41845522	1855	1855	1855	1855	0
485	20240930	130000	41845522	1855	1855	1855	1855	0
486	20240930	125900	41845522	1855	1855	1855	1855	0
487	20240930	125800	41845522	1855	1855	1855	1855	0
488	20240930	125700	41845522	1855	1855	1855	1855	0
489	20240930	125600	41845522	1855	1853	1855	1853	12
490	20240930	125500	41823276	1841	1841	1841	1841	3
491	20240930	125400	41817753	1855	1855	1855	1855	0
492	20240930	125300	41817753	1855	1854	1855	1854	34
493	20240930	125200	41754716	1854	1854	1854	1854	0
494	20240930	125100	41754716	1854	1854	1854	1854	1
495	20240930	125000	41752862	1840	1840	1840	1840	0
496	20240930	124900	41752862	1840	1846	1846	1840	1760
497	20240930	124800	38510225	1846	1849	1849	1846	143
498	20240930	124700	38246022	1855	1855	1855	1855	0
499	20240930	124600	38246022	1855	1855	1855	1855	0
500	20240930	124500	38246022	1855	1855	1855	1855	1
501	20240930	124400	38244167	1848	1848	1848	1848	6
502	20240930	124300	38233079	1855	1855	1855	1855	1
503	20240930	124200	38231224	1855	1855	1855	1855	1
504	20240930	124100	38229369	1849	1849	1849	1849	1001
505	20240930	124000	36378520	1849	1849	1849	1849	0
506	20240930	123900	36378520	1849	1849	1849	1849	1
507	20240930	123800	36376671	1855	1855	1855	1855	0
508	20240930	123700	36376671	1855	1855	1855	1855	0
509	20240930	123600	36376671	1855	1855	1855	1855	0
510	20240930	123500	36376671	1855	1855	1855	1855	0
511	20240930	123400	36376671	1855	1855	1855	1855	0
512	20240930	123300	36376671	1855	1855	1855	1855	0
513	20240930	123200	36376671	1855	1855	1855	1855	0
514	20240930	123100	36376671	1855	1855	1855	1855	0
515	20240930	123000	36376671	1855	1855	1855	1855	0
516	20240930	122900	36376671	1855	1855	1855	1855	0
517	20240930	122800	36376671	1855	1855	1855	1855	0
518	20240930	122700	36376671	1855	1855	1855	1855	0
519	20240930	122600	36376671	1855	1855	1855	1855	0
520	20240930	122500	36376671	1855	1855	1855	1855	0
521	20240930	122400	36376671	1855	1855	1855	1855	0
522	20240930	122300	36376671	1855	1855	1855	1855	0
523	20240930	122200	36376671	1855	1855	1855	1855	0
524	20240930	122100	36376671	1855	1855	1855	1855	0
525	20240930	122000	36376671	1855	1845	1855	1845	4
526	20240930	121900	36369281	1855	1855	1855	1855	0
527	20240930	121800	36369281	1855	1855	1855	1855	1
528	20240930	121700	36367426	1845	1845	1845	1845	0
529	20240930	121600	36367426	1845	1845	1845	1845	0
530	20240930	121500	36367426	1845	1845	1845	1845	0
531	20240930	121400	36367426	1845	1845	1845	1845	0
532	20240930	121300	36367426	1845	1845	1845	1845	0
533	20240930	121200	36367426	1845	1845	1845	1845	0
534	20240930	121100	36367426	1845	1845	1845	1845	0
535	20240930	121000	36367426	1845	1845	1845	1845	0
536	20240930	120900	36367426	1845	1845	1845	1845	1
537	20240930	120800	36365581	1855	1855	1855	1855	1
538	20240930	120700	36363726	1855	1855	1855	1855	0
539	20240930	120600	36363726	1855	1855	1855	1855	10
540	20240930	120500	36345176	1855	1855	1855	1855	14
541	20240930	120400	36319206	1855	1855	1855	1855	0
542	20240930	120300	36319206	1855	1855	1855	1855	0
543	20240930	120200	36319206	1855	1855	1855	1855	0
544	20240930	120100	36319206	1855	1855	1855	1855	0
545	20240930	120000	36319206	1855	1855	1855	1855	0
546	20240930	115900	36319206	1855	1855	1855	1855	0
547	20240930	115800	36319206	1855	1855	1855	1855	0
548	20240930	115700	36319206	1855	1855	1855	1855	0
549	20240930	115600	36319206	1855	1855	1855	1855	0
550	20240930	115500	36319206	1855	1855	1855	1855	0
551	20240930	115400	36319206	1855	1855	1855	1855	0
552	20240930	115300	36319206	1855	1855	1855	1855	0
553	20240930	115200	36319206	1855	1855	1855	1855	0
554	20240930	115100	36319206	1855	1855	1855	1855	4
555	20240930	115000	36311786	1855	1854	1855	1854	81
556	20240930	114900	36161611	1854	1854	1854	1854	0
557	20240930	114800	36161611	1854	1854	1854	1854	0
558	20240930	114700	36161611	1854	1854	1854	1854	0
559	20240930	114600	36161611	1854	1854	1854	1854	0
560	20240930	114500	36161611	1854	1854	1854	1854	0
561	20240930	114400	36161611	1854	1854	1854	1854	1
562	20240930	114300	36159757	1845	1845	1845	1845	0
563	20240930	114200	36159757	1845	1845	1845	1845	0
564	20240930	114100	36159757	1845	1845	1845	1845	0
565	20240930	114000	36159757	1845	1845	1845	1845	0
566	20240930	113900	36159757	1845	1845	1845	1845	0
567	20240930	113800	36159757	1845	1845	1845	1845	0
568	20240930	113700	36159757	1845	1845	1845	1845	0
569	20240930	113600	36159757	1845	1845	1845	1845	0
570	20240930	113500	36159757	1845	1845	1845	1845	0
571	20240930	113400	36159757	1845	1845	1845	1845	0
572	20240930	113300	36159757	1845	1850	1850	1845	2300
573	20240930	113200	31907757	1854	1850	1854	1850	133
574	20240930	113100	31661575	1850	1852	1854	1850	982
575	20240930	113000	29842707	1852	1852	1852	1852	0
576	20240930	112900	29842707	1852	1852	1852	1852	0
577	20240930	112800	29842707	1852	1852	1852	1852	0
578	20240930	112700	29842707	1852	1852	1852	1852	5
579	20240930	112600	29833447	1852	1852	1852	1852	0
580	20240930	112500	29833447	1852	1852	1852	1852	0
581	20240930	112400	29833447	1852	1852	1852	1852	115
582	20240930	112300	29620467	1851	1851	1851	1851	0
583	20240930	112200	29620467	1851	1851	1851	1851	0
584	20240930	112100	29620467	1851	1851	1851	1851	0
585	20240930	112000	29620467	1851	1851	1851	1851	12
586	20240930	111900	29598255	1840	1840	1840	1840	0
587	20240930	111800	29598255	1840	1840	1840	1840	0
588	20240930	111700	29598255	1840	1840	1840	1840	0
589	20240930	111600	29598255	1840	1840	1840	1840	1
590	20240930	111500	29596415	1851	1851	1851	1851	0
591	20240930	111400	29596415	1851	1851	1851	1851	0
592	20240930	111300	29596415	1851	1851	1851	1851	0
593	20240930	111200	29596415	1851	1851	1851	1851	241
594	20240930	111100	29150324	1852	1851	1852	1851	331
595	20240930	111000	28537458	1851	1851	1851	1851	287
596	20240930	110900	28006221	1842	1842	1842	1842	3
597	20240930	110800	28000695	1839	1839	1839	1839	0
598	20240930	110700	28000695	1839	1839	1839	1839	725
599	20240930	110600	26667420	1838	1837	1838	1837	2000
600	20240930	110500	22992720	1830	1830	1830	1830	100
601	20240930	110400	22809720	1830	1830	1830	1830	0
602	20240930	110300	22809720	1830	1830	1830	1830	0
603	20240930	110200	22809720	1830	1830	1830	1830	0
604	20240930	110100	22809720	1830	1830	1830	1830	0
605	20240930	110000	22809720	1830	1830	1830	1830	0
606	20240930	105900	22809720	1830	1830	1830	1830	0
607	20240930	105800	22809720	1830	1830	1830	1830	0
608	20240930	105700	22809720	1830	1830	1830	1830	0
609	20240930	105600	22809720	1830	1835	1835	1830	2786
610	20240930	105500	17700493	1835	1835	1835	1835	226
611	20240930	105400	17285783	1835	1835	1835	1835	0
612	20240930	105300	17285783	1835	1834	1835	1834	881
613	20240930	105200	15669149	1834	1834	1834	1834	0
614	20240930	105100	15669149	1834	1834	1834	1834	0
615	20240930	105000	15669149	1834	1834	1834	1834	0
616	20240930	104900	15669149	1834	1834	1834	1834	0
617	20240930	104800	15669149	1834	1834	1834	1834	0
618	20240930	104700	15669149	1834	1834	1834	1834	0
619	20240930	104600	15669149	1834	1834	1834	1834	0
620	20240930	104500	15669149	1834	1834	1834	1834	0
621	20240930	104400	15669149	1834	1834	1834	1834	0
622	20240930	104300	15669149	1834	1835	1835	1834	100
623	20240930	104200	15485724	1834	1834	1834	1834	0
624	20240930	104100	15485724	1834	1834	1834	1834	0
625	20240930	104000	15485724	1834	1834	1834	1834	0
626	20240930	103900	15485724	1834	1834	1834	1834	0
627	20240930	103800	15485724	1834	1834	1834	1834	0
628	20240930	103700	15485724	1834	1834	1834	1834	0
629	20240930	103600	15485724	1834	1834	1834	1834	0
630	20240930	103500	15485724	1834	1834	1834	1834	0
631	20240930	103400	15485724	1834	1834	1834	1834	0
632	20240930	103300	15485724	1834	1834	1834	1834	0
633	20240930	103200	15485724	1834	1834	1834	1834	0
634	20240930	103100	15485724	1834	1834	1834	1834	0
635	20240930	103000	15485724	1834	1834	1834	1834	0
636	20240930	102900	15485724	1834	1834	1834	1834	0
637	20240930	102800	15485724	1834	1834	1834	1834	0
638	20240930	102700	15485724	1834	1834	1834	1834	0
639	20240930	102600	15485724	1834	1834	1834	1834	0
640	20240930	102500	15485724	1834	1834	1834	1834	0
641	20240930	102400	15485724	1834	1834	1834	1834	0
642	20240930	102300	15485724	1834	1834	1834	1834	0
643	20240930	102200	15485724	1834	1835	1835	1834	40
644	20240930	102100	15412349	1833	1833	1833	1833	0
645	20240930	102000	15412349	1833	1833	1833	1833	0
646	20240930	101900	15412349	1833	1833	1833	1833	0
647	20240930	101800	15412349	1833	1833	1833	1833	0
648	20240930	101700	15412349	1833	1833	1833	1833	0
649	20240930	101600	15412349	1833	1833	1833	1833	0
650	20240930	101500	15412349	1833	1833	1833	1833	0
651	20240930	101400	15412349	1833	1833	1833	1833	0
652	20240930	101300	15412349	1833	1838	1838	1833	1141
653	20240930	101200	13317506	1837	1837	1837	1837	0
654	20240930	101100	13317506	1837	1837	1837	1837	0
655	20240930	101000	13317506	1837	1837	1837	1837	0
656	20240930	100900	13317506	1837	1837	1837	1837	0
657	20240930	100800	13317506	1837	1837	1837	1837	0
658	20240930	100700	13317506	1837	1837	1837	1837	600
659	20240930	100600	12215306	1836	1836	1836	1836	0
660	20240930	100500	12215306	1836	1836	1836	1836	0
661	20240930	100400	12215306	1836	1836	1836	1836	0
662	20240930	100300	12215306	1836	1836	1836	1836	0
663	20240930	100200	12215306	1836	1836	1836	1836	0
664	20240930	100100	12215306	1836	1836	1836	1836	0
665	20240930	100000	12215306	1836	1836	1836	1836	0
666	20240930	095900	12215306	1836	1836	1836	1836	0
667	20240930	095800	12215306	1836	1836	1836	1836	0
668	20240930	095700	12215306	1836	1836	1836	1836	0
669	20240930	095600	12215306	1836	1836	1836	1836	0
670	20240930	095500	12215306	1836	1836	1836	1836	0
671	20240930	095400	12215306	1836	1836	1836	1836	0
672	20240930	095300	12215306	1836	1836	1836	1836	0
673	20240930	095200	12215306	1836	1838	1838	1836	110
674	20240930	095100	12013141	1838	1838	1838	1838	50
675	20240930	095000	11921241	1838	1840	1840	1838	80
676	20240930	094900	11774183	1841	1842	1842	1841	194
677	20240930	094800	11416985	1841	1845	1845	1841	660
678	20240930	094700	10201465	1846	1846	1846	1846	402
679	20240930	094600	9459373	1855	1855	1855	1855	2
680	20240930	094500	9455663	1846	1846	1846	1846	0
681	20240930	094400	9455663	1846	1846	1846	1846	0
682	20240930	094300	9455663	1846	1846	1846	1846	0
683	20240930	094200	9455663	1846	1846	1846	1846	0
684	20240930	094100	9455663	1846	1846	1846	1846	100
685	20240930	094000	9271063	1846	1846	1846	1846	0
686	20240930	093900	9271063	1846	1846	1846	1846	280
687	20240930	093800	8754183	1846	1846	1846	1846	0
688	20240930	093700	8754183	1846	1846	1846	1846	0
689	20240930	093600	8754183	1846	1846	1846	1846	0
690	20240930	093500	8754183	1846	1846	1846	1846	0
691	20240930	093400	8754183	1846	1846	1846	1846	0
692	20240930	093300	8754183	1846	1846	1846	1846	0
693	20240930	093200	8754183	1846	1846	1846	1846	0
694	20240930	093100	8754183	1846	1848	1848	1846	400
695	20240930	093000	8015381	1846	1846	1846	1846	0
696	20240930	092900	8015381	1846	1852	1852	1846	895
697	20240930	092800	6359075	1852	1855	1855	1852	132
698	20240930	092700	6114296	1855	1855	1855	1855	0
699	20240930	092600	6114296	1855	1856	1856	1855	700
700	20240930	092500	4815563	1865	1865	1865	1865	0
701	20240930	092400	4815563	1865	1865	1865	1865	0
702	20240930	092300	4815563	1865	1865	1865	1865	0
703	20240930	092200	4815563	1865	1865	1865	1865	0
704	20240930	092100	4815563	1865	1865	1865	1865	0
705	20240930	092000	4815563	1865	1865	1865	1865	37
706	20240930	091900	4746558	1856	1858	1858	1856	38
707	20240930	091800	4675986	1858	1862	1862	1858	238
708	20240930	091700	4233441	1859	1862	1862	1859	400
709	20240930	091600	3489126	1874	1874	1874	1874	0
710	20240930	091500	3489126	1874	1874	1874	1874	0
711	20240930	091400	3489126	1874	1874	1874	1874	0
712	20240930	091300	3489126	1874	1874	1874	1874	0
713	20240930	091200	3489126	1874	1874	1874	1874	0
714	20240930	091100	3489126	1874	1874	1874	1874	0
715	20240930	091000	3489126	1874	1874	1874	1874	0
716	20240930	090900	3489126	1874	1874	1874	1874	1
717	20240930	090800	3487252	1859	1869	1869	1859	600
718	20240930	090700	2370462	1882	1882	1882	1882	2
719	20240930	090600	2366698	1882	1882	1882	1882	0
720	20240930	090500	2366698	1882	1882	1882	1882	1
721	20240930	090400	2364816	1859	1859	1859	1859	0
722	20240930	090300	2364816	1859	1860	1860	1859	1099
723	20240930	090200	321607	1859	1859	1859	1859	0
724	20240930	090100	321607	1859	1859	1859	1859	1
725	20240930	090000	319748	1859	1859	1859	1859	172