KissMeData/362990/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	212300	63326764	1908	1908	1908	1908	748
3	20240930	212200	63326764	1908	1908	1908	1908	0
4	20240930	212100	63326764	1908	1908	1908	1908	0
5	20240930	212000	63326764	1908	1908	1908	1908	0
6	20240930	211900	63326764	1908	1908	1908	1908	0
7	20240930	211800	63326764	1908	1908	1908	1908	0
8	20240930	211700	63326764	1908	1908	1908	1908	0
9	20240930	211600	63326764	1908	1908	1908	1908	0
10	20240930	211500	63326764	1908	1908	1908	1908	0
11	20240930	211400	63326764	1908	1908	1908	1908	0
12	20240930	211300	63326764	1908	1908	1908	1908	0
13	20240930	211200	63326764	1908	1908	1908	1908	0
14	20240930	211100	63326764	1908	1908	1908	1908	0
15	20240930	211000	63326764	1908	1908	1908	1908	0
16	20240930	210900	63326764	1908	1908	1908	1908	0
17	20240930	210800	63326764	1908	1908	1908	1908	0
18	20240930	210700	63326764	1908	1908	1908	1908	0
19	20240930	210600	63326764	1908	1908	1908	1908	0
20	20240930	210500	63326764	1908	1908	1908	1908	0
21	20240930	210400	63326764	1908	1908	1908	1908	0
22	20240930	210300	63326764	1908	1908	1908	1908	0
23	20240930	210200	63326764	1908	1908	1908	1908	0
24	20240930	210100	63326764	1908	1908	1908	1908	0
25	20240930	210000	63326764	1908	1908	1908	1908	0
26	20240930	205900	63326764	1908	1908	1908	1908	0
27	20240930	205800	63326764	1908	1908	1908	1908	0
28	20240930	205700	63326764	1908	1908	1908	1908	0
29	20240930	205600	63326764	1908	1908	1908	1908	0
30	20240930	205500	63326764	1908	1908	1908	1908	0
31	20240930	205400	63326764	1908	1908	1908	1908	0
32	20240930	205300	63326764	1908	1908	1908	1908	748
33	20240930	205200	63326764	1908	1908	1908	1908	0
34	20240930	205100	63326764	1908	1908	1908	1908	0
35	20240930	205000	63326764	1908	1908	1908	1908	0
36	20240930	204900	63326764	1908	1908	1908	1908	0
37	20240930	204800	63326764	1908	1908	1908	1908	0
38	20240930	204700	63326764	1908	1908	1908	1908	0
39	20240930	204600	63326764	1908	1908	1908	1908	0
40	20240930	204500	63326764	1908	1908	1908	1908	0
41	20240930	204400	63326764	1908	1908	1908	1908	0
42	20240930	204300	63326764	1908	1908	1908	1908	0
43	20240930	204200	63326764	1908	1908	1908	1908	0
44	20240930	204100	63326764	1908	1908	1908	1908	0
45	20240930	204000	63326764	1908	1908	1908	1908	0
46	20240930	203900	63326764	1908	1908	1908	1908	0
47	20240930	203800	63326764	1908	1908	1908	1908	0
48	20240930	203700	63326764	1908	1908	1908	1908	0
49	20240930	203600	63326764	1908	1908	1908	1908	0
50	20240930	203500	63326764	1908	1908	1908	1908	0
51	20240930	203400	63326764	1908	1908	1908	1908	0
52	20240930	203300	63326764	1908	1908	1908	1908	0
53	20240930	203200	63326764	1908	1908	1908	1908	0
54	20240930	203100	63326764	1908	1908	1908	1908	0
55	20240930	203000	63326764	1908	1908	1908	1908	0
56	20240930	202900	63326764	1908	1908	1908	1908	0
57	20240930	202800	63326764	1908	1908	1908	1908	0
58	20240930	202700	63326764	1908	1908	1908	1908	0
59	20240930	202600	63326764	1908	1908	1908	1908	0
60	20240930	202500	63326764	1908	1908	1908	1908	0
61	20240930	202400	63326764	1908	1908	1908	1908	0
62	20240930	202300	63326764	1908	1908	1908	1908	748
63	20240930	202200	63326764	1908	1908	1908	1908	0
64	20240930	202100	63326764	1908	1908	1908	1908	0
65	20240930	202000	63326764	1908	1908	1908	1908	0
66	20240930	201900	63326764	1908	1908	1908	1908	0
67	20240930	201800	63326764	1908	1908	1908	1908	0
68	20240930	201700	63326764	1908	1908	1908	1908	0
69	20240930	201600	63326764	1908	1908	1908	1908	0
70	20240930	201500	63326764	1908	1908	1908	1908	0
71	20240930	201400	63326764	1908	1908	1908	1908	0
72	20240930	201300	63326764	1908	1908	1908	1908	0
73	20240930	201200	63326764	1908	1908	1908	1908	0
74	20240930	201100	63326764	1908	1908	1908	1908	0
75	20240930	201000	63326764	1908	1908	1908	1908	0
76	20240930	200900	63326764	1908	1908	1908	1908	0
77	20240930	200800	63326764	1908	1908	1908	1908	0
78	20240930	200700	63326764	1908	1908	1908	1908	0
79	20240930	200600	63326764	1908	1908	1908	1908	0
80	20240930	200500	63326764	1908	1908	1908	1908	0
81	20240930	200400	63326764	1908	1908	1908	1908	0
82	20240930	200300	63326764	1908	1908	1908	1908	0
83	20240930	200200	63326764	1908	1908	1908	1908	0
84	20240930	200100	63326764	1908	1908	1908	1908	0
85	20240930	200000	63326764	1908	1908	1908	1908	0
86	20240930	195900	63326764	1908	1908	1908	1908	0
87	20240930	195800	63326764	1908	1908	1908	1908	0
88	20240930	195700	63326764	1908	1908	1908	1908	0
89	20240930	195600	63326764	1908	1908	1908	1908	0
90	20240930	195500	63326764	1908	1908	1908	1908	0
91	20240930	195400	63326764	1908	1908	1908	1908	0
92	20240930	195300	63326764	1908	1908	1908	1908	748
93	20240930	195200	63326764	1908	1908	1908	1908	0
94	20240930	195100	63326764	1908	1908	1908	1908	0
95	20240930	195000	63326764	1908	1908	1908	1908	0
96	20240930	194900	63326764	1908	1908	1908	1908	0
97	20240930	194800	63326764	1908	1908	1908	1908	0
98	20240930	194700	63326764	1908	1908	1908	1908	0
99	20240930	194600	63326764	1908	1908	1908	1908	0
100	20240930	194500	63326764	1908	1908	1908	1908	0
101	20240930	194400	63326764	1908	1908	1908	1908	0
102	20240930	194300	63326764	1908	1908	1908	1908	0
103	20240930	194200	63326764	1908	1908	1908	1908	0
104	20240930	194100	63326764	1908	1908	1908	1908	0
105	20240930	194000	63326764	1908	1908	1908	1908	0
106	20240930	193900	63326764	1908	1908	1908	1908	0
107	20240930	193800	63326764	1908	1908	1908	1908	0
108	20240930	193700	63326764	1908	1908	1908	1908	0
109	20240930	193600	63326764	1908	1908	1908	1908	0
110	20240930	193500	63326764	1908	1908	1908	1908	0
111	20240930	193400	63326764	1908	1908	1908	1908	0
112	20240930	193300	63326764	1908	1908	1908	1908	0
113	20240930	193200	63326764	1908	1908	1908	1908	0
114	20240930	193100	63326764	1908	1908	1908	1908	0
115	20240930	193000	63326764	1908	1908	1908	1908	0
116	20240930	192900	63326764	1908	1908	1908	1908	0
117	20240930	192800	63326764	1908	1908	1908	1908	0
118	20240930	192700	63326764	1908	1908	1908	1908	0
119	20240930	192600	63326764	1908	1908	1908	1908	0
120	20240930	192500	63326764	1908	1908	1908	1908	0
121	20240930	192400	63326764	1908	1908	1908	1908	0
122	20240930	192300	63326764	1908	1908	1908	1908	748
123	20240930	192200	63326764	1908	1908	1908	1908	0
124	20240930	192100	63326764	1908	1908	1908	1908	0
125	20240930	192000	63326764	1908	1908	1908	1908	0
126	20240930	191900	63326764	1908	1908	1908	1908	0
127	20240930	191800	63326764	1908	1908	1908	1908	0
128	20240930	191700	63326764	1908	1908	1908	1908	0
129	20240930	191600	63326764	1908	1908	1908	1908	0
130	20240930	191500	63326764	1908	1908	1908	1908	0
131	20240930	191400	63326764	1908	1908	1908	1908	0
132	20240930	191300	63326764	1908	1908	1908	1908	0
133	20240930	191200	63326764	1908	1908	1908	1908	0
134	20240930	191100	63326764	1908	1908	1908	1908	0
135	20240930	191000	63326764	1908	1908	1908	1908	0
136	20240930	190900	63326764	1908	1908	1908	1908	0
137	20240930	190800	63326764	1908	1908	1908	1908	0
138	20240930	190700	63326764	1908	1908	1908	1908	0
139	20240930	190600	63326764	1908	1908	1908	1908	0
140	20240930	190500	63326764	1908	1908	1908	1908	0
141	20240930	190400	63326764	1908	1908	1908	1908	0
142	20240930	190300	63326764	1908	1908	1908	1908	0
143	20240930	190200	63326764	1908	1908	1908	1908	0
144	20240930	190100	63326764	1908	1908	1908	1908	0
145	20240930	190000	63326764	1908	1908	1908	1908	0
146	20240930	185900	63326764	1908	1908	1908	1908	0
147	20240930	185800	63326764	1908	1908	1908	1908	0
148	20240930	185700	63326764	1908	1908	1908	1908	0
149	20240930	185600	63326764	1908	1908	1908	1908	0
150	20240930	185500	63326764	1908	1908	1908	1908	0
151	20240930	185400	63326764	1908	1908	1908	1908	0
152	20240930	185300	63326764	1908	1908	1908	1908	748
153	20240930	185200	63326764	1908	1908	1908	1908	0
154	20240930	185100	63326764	1908	1908	1908	1908	0
155	20240930	185000	63326764	1908	1908	1908	1908	0
156	20240930	184900	63326764	1908	1908	1908	1908	0
157	20240930	184800	63326764	1908	1908	1908	1908	0
158	20240930	184700	63326764	1908	1908	1908	1908	0
159	20240930	184600	63326764	1908	1908	1908	1908	0
160	20240930	184500	63326764	1908	1908	1908	1908	0
161	20240930	184400	63326764	1908	1908	1908	1908	0
162	20240930	184300	63326764	1908	1908	1908	1908	0
163	20240930	184200	63326764	1908	1908	1908	1908	0
164	20240930	184100	63326764	1908	1908	1908	1908	0
165	20240930	184000	63326764	1908	1908	1908	1908	0
166	20240930	183900	63326764	1908	1908	1908	1908	0
167	20240930	183800	63326764	1908	1908	1908	1908	0
168	20240930	183700	63326764	1908	1908	1908	1908	0
169	20240930	183600	63326764	1908	1908	1908	1908	0
170	20240930	183500	63326764	1908	1908	1908	1908	0
171	20240930	183400	63326764	1908	1908	1908	1908	0
172	20240930	183300	63326764	1908	1908	1908	1908	0
173	20240930	183200	63326764	1908	1908	1908	1908	0
174	20240930	183100	63326764	1908	1908	1908	1908	0
175	20240930	183000	63326764	1908	1908	1908	1908	0
176	20240930	182900	63326764	1908	1908	1908	1908	0
177	20240930	182800	63326764	1908	1908	1908	1908	0
178	20240930	182700	63326764	1908	1908	1908	1908	0
179	20240930	182600	63326764	1908	1908	1908	1908	0
180	20240930	182500	63326764	1908	1908	1908	1908	0
181	20240930	182400	63326764	1908	1908	1908	1908	0
182	20240930	182300	63326764	1908	1908	1908	1908	748
183	20240930	182200	63326764	1908	1908	1908	1908	0
184	20240930	182100	63326764	1908	1908	1908	1908	0
185	20240930	182000	63326764	1908	1908	1908	1908	0
186	20240930	181900	63326764	1908	1908	1908	1908	0
187	20240930	181800	63326764	1908	1908	1908	1908	0
188	20240930	181700	63326764	1908	1908	1908	1908	0
189	20240930	181600	63326764	1908	1908	1908	1908	0
190	20240930	181500	63326764	1908	1908	1908	1908	0
191	20240930	181400	63326764	1908	1908	1908	1908	0
192	20240930	181300	63326764	1908	1908	1908	1908	0
193	20240930	181200	63326764	1908	1908	1908	1908	0
194	20240930	181100	63326764	1908	1908	1908	1908	0
195	20240930	181000	63326764	1908	1908	1908	1908	0
196	20240930	180900	63326764	1908	1908	1908	1908	0
197	20240930	180800	63326764	1908	1908	1908	1908	0
198	20240930	180700	63326764	1908	1908	1908	1908	0
199	20240930	180600	63326764	1908	1908	1908	1908	0
200	20240930	180500	63326764	1908	1908	1908	1908	0
201	20240930	180400	63326764	1908	1908	1908	1908	0
202	20240930	180300	63326764	1908	1908	1908	1908	0
203	20240930	180200	63326764	1908	1908	1908	1908	0
204	20240930	180100	63326764	1908	1908	1908	1908	0
205	20240930	180000	63326764	1908	1908	1908	1908	0
206	20240930	175900	63326764	1908	1908	1908	1908	0
207	20240930	175800	63326764	1908	1908	1908	1908	0
208	20240930	175700	63326764	1908	1908	1908	1908	0
209	20240930	175600	63326764	1908	1908	1908	1908	0
210	20240930	175500	63326764	1908	1908	1908	1908	0
211	20240930	175400	63326764	1908	1908	1908	1908	0
212	20240930	175300	63326764	1908	1908	1908	1908	748
213	20240930	175200	63326764	1908	1908	1908	1908	0
214	20240930	175100	63326764	1908	1908	1908	1908	0
215	20240930	175000	63326764	1908	1908	1908	1908	0
216	20240930	174900	63326764	1908	1908	1908	1908	0
217	20240930	174800	63326764	1908	1908	1908	1908	0
218	20240930	174700	63326764	1908	1908	1908	1908	0
219	20240930	174600	63326764	1908	1908	1908	1908	0
220	20240930	174500	63326764	1908	1908	1908	1908	0
221	20240930	174400	63326764	1908	1908	1908	1908	0
222	20240930	174300	63326764	1908	1908	1908	1908	0
223	20240930	174200	63326764	1908	1908	1908	1908	0
224	20240930	174100	63326764	1908	1908	1908	1908	0
225	20240930	174000	63326764	1908	1908	1908	1908	0
226	20240930	173900	63326764	1908	1908	1908	1908	0
227	20240930	173800	63326764	1908	1908	1908	1908	0
228	20240930	173700	63326764	1908	1908	1908	1908	0
229	20240930	173600	63326764	1908	1908	1908	1908	0
230	20240930	173500	63326764	1908	1908	1908	1908	0
231	20240930	173400	63326764	1908	1908	1908	1908	0
232	20240930	173300	63326764	1908	1908	1908	1908	0
233	20240930	173200	63326764	1908	1908	1908	1908	0
234	20240930	173100	63326764	1908	1908	1908	1908	0
235	20240930	173000	63326764	1908	1908	1908	1908	0
236	20240930	172900	63326764	1908	1908	1908	1908	0
237	20240930	172800	63326764	1908	1908	1908	1908	0
238	20240930	172700	63326764	1908	1908	1908	1908	0
239	20240930	172600	63326764	1908	1908	1908	1908	0
240	20240930	172500	63326764	1908	1908	1908	1908	0
241	20240930	172400	63326764	1908	1908	1908	1908	0
242	20240930	172300	63326764	1908	1908	1908	1908	748
243	20240930	172200	63326764	1908	1908	1908	1908	0
244	20240930	172100	63326764	1908	1908	1908	1908	0
245	20240930	172000	63326764	1908	1908	1908	1908	0
246	20240930	171900	63326764	1908	1908	1908	1908	0
247	20240930	171800	63326764	1908	1908	1908	1908	0
248	20240930	171700	63326764	1908	1908	1908	1908	0
249	20240930	171600	63326764	1908	1908	1908	1908	0
250	20240930	171500	63326764	1908	1908	1908	1908	0
251	20240930	171400	63326764	1908	1908	1908	1908	0
252	20240930	171300	63326764	1908	1908	1908	1908	0
253	20240930	171200	63326764	1908	1908	1908	1908	0
254	20240930	171100	63326764	1908	1908	1908	1908	0
255	20240930	171000	63326764	1908	1908	1908	1908	0
256	20240930	170900	63326764	1908	1908	1908	1908	0
257	20240930	170800	63326764	1908	1908	1908	1908	0
258	20240930	170700	63326764	1908	1908	1908	1908	0
259	20240930	170600	63326764	1908	1908	1908	1908	0
260	20240930	170500	63326764	1908	1908	1908	1908	0
261	20240930	170400	63326764	1908	1908	1908	1908	0
262	20240930	170300	63326764	1908	1908	1908	1908	0
263	20240930	170200	63326764	1908	1908	1908	1908	0
264	20240930	170100	63326764	1908	1908	1908	1908	0
265	20240930	170000	63326764	1908	1908	1908	1908	0
266	20240930	165900	63326764	1908	1908	1908	1908	0
267	20240930	165800	63326764	1908	1908	1908	1908	0
268	20240930	165700	63326764	1908	1908	1908	1908	0
269	20240930	165600	63326764	1908	1908	1908	1908	0
270	20240930	165500	63326764	1908	1908	1908	1908	0
271	20240930	165400	63326764	1908	1908	1908	1908	0
272	20240930	165300	63326764	1908	1908	1908	1908	748
273	20240930	165200	63326764	1908	1908	1908	1908	0
274	20240930	165100	63326764	1908	1908	1908	1908	0
275	20240930	165000	63326764	1908	1908	1908	1908	0
276	20240930	164900	63326764	1908	1908	1908	1908	0
277	20240930	164800	63326764	1908	1908	1908	1908	0
278	20240930	164700	63326764	1908	1908	1908	1908	0
279	20240930	164600	63326764	1908	1908	1908	1908	0
280	20240930	164500	63326764	1908	1908	1908	1908	0
281	20240930	164400	63326764	1908	1908	1908	1908	0
282	20240930	164300	63326764	1908	1908	1908	1908	0
283	20240930	164200	63326764	1908	1908	1908	1908	0
284	20240930	164100	63326764	1908	1908	1908	1908	0
285	20240930	164000	63326764	1908	1908	1908	1908	0
286	20240930	163900	63326764	1908	1908	1908	1908	0
287	20240930	163800	63326764	1908	1908	1908	1908	0
288	20240930	163700	63326764	1908	1908	1908	1908	0
289	20240930	163600	63326764	1908	1908	1908	1908	0
290	20240930	163500	63326764	1908	1908	1908	1908	0
291	20240930	163400	63326764	1908	1908	1908	1908	0
292	20240930	163300	63326764	1908	1908	1908	1908	0
293	20240930	163200	63326764	1908	1908	1908	1908	0
294	20240930	163100	63326764	1908	1908	1908	1908	0
295	20240930	163000	63326764	1908	1908	1908	1908	0
296	20240930	162900	63326764	1908	1908	1908	1908	0
297	20240930	162800	63326764	1908	1908	1908	1908	0
298	20240930	162700	63326764	1908	1908	1908	1908	0
299	20240930	162600	63326764	1908	1908	1908	1908	0
300	20240930	162500	63326764	1908	1908	1908	1908	0
301	20240930	162400	63326764	1908	1908	1908	1908	0
302	20240930	162300	63326764	1908	1908	1908	1908	748
303	20240930	162200	63326764	1908	1908	1908	1908	0
304	20240930	162100	63326764	1908	1908	1908	1908	0
305	20240930	162000	63326764	1908	1908	1908	1908	0
306	20240930	161900	63326764	1908	1908	1908	1908	0
307	20240930	161800	63326764	1908	1908	1908	1908	0
308	20240930	161700	63326764	1908	1908	1908	1908	0
309	20240930	161600	63326764	1908	1908	1908	1908	0
310	20240930	161500	63326764	1908	1908	1908	1908	0
311	20240930	161400	63326764	1908	1908	1908	1908	0
312	20240930	161300	63326764	1908	1908	1908	1908	0
313	20240930	161200	63326764	1908	1908	1908	1908	0
314	20240930	161100	63326764	1908	1908	1908	1908	0
315	20240930	161000	63326764	1908	1908	1908	1908	0
316	20240930	160900	63326764	1908	1908	1908	1908	0
317	20240930	160800	63326764	1908	1908	1908	1908	0
318	20240930	160700	63326764	1908	1908	1908	1908	0
319	20240930	160600	63326764	1908	1908	1908	1908	0
320	20240930	160500	63326764	1908	1908	1908	1908	0
321	20240930	160400	63326764	1908	1908	1908	1908	0
322	20240930	160300	63326764	1908	1908	1908	1908	0
323	20240930	160200	63326764	1908	1908	1908	1908	0
324	20240930	160100	63326764	1908	1908	1908	1908	0
325	20240930	160000	63326764	1908	1908	1908	1908	0
326	20240930	155900	63326764	1908	1908	1908	1908	0
327	20240930	155800	63326764	1908	1908	1908	1908	0
328	20240930	155700	63326764	1908	1908	1908	1908	0
329	20240930	155600	63326764	1908	1908	1908	1908	0
330	20240930	155500	63326764	1908	1908	1908	1908	0
331	20240930	155400	63326764	1908	1908	1908	1908	0
332	20240930	155300	63326764	1908	1908	1908	1908	748
333	20240930	155200	63326764	1908	1908	1908	1908	0
334	20240930	155100	63326764	1908	1908	1908	1908	0
335	20240930	155000	63326764	1908	1908	1908	1908	0
336	20240930	154900	63326764	1908	1908	1908	1908	0
337	20240930	154800	63326764	1908	1908	1908	1908	0
338	20240930	154700	63326764	1908	1908	1908	1908	0
339	20240930	154600	63326764	1908	1908	1908	1908	0
340	20240930	154500	63326764	1908	1908	1908	1908	0
341	20240930	154400	63326764	1908	1908	1908	1908	0
342	20240930	154300	63326764	1908	1908	1908	1908	0
343	20240930	154200	63326764	1908	1908	1908	1908	0
344	20240930	154100	63326764	1908	1908	1908	1908	0
345	20240930	154000	63326764	1908	1908	1908	1908	0
346	20240930	153900	63326764	1908	1908	1908	1908	0
347	20240930	153800	63326764	1908	1908	1908	1908	0
348	20240930	153700	63326764	1908	1908	1908	1908	0
349	20240930	153600	63326764	1908	1908	1908	1908	0
350	20240930	153500	63326764	1908	1908	1908	1908	0
351	20240930	153400	63326764	1908	1908	1908	1908	0
352	20240930	153300	63326764	1908	1908	1908	1908	0
353	20240930	153200	63326764	1908	1908	1908	1908	0
354	20240930	153100	63326764	1908	1908	1908	1908	0
355	20240930	153000	63326764	1908	1908	1908	1908	748
356	20240930	152900	61899580	1905	1905	1905	1905	0
357	20240930	152800	61899580	1905	1905	1905	1905	0
358	20240930	152700	61899580	1905	1905	1905	1905	0
359	20240930	152600	61899580	1905	1905	1905	1905	0
360	20240930	152500	61899580	1905	1905	1905	1905	0
361	20240930	152400	61899580	1905	1905	1905	1905	0
362	20240930	152300	61899580	1905	1905	1905	1905	0
363	20240930	152200	61899580	1905	1905	1905	1905	0
364	20240930	152100	61899580	1905	1905	1905	1905	0
365	20240930	152000	61899580	1905	1905	1905	1905	0
366	20240930	151900	61899580	1905	1905	1905	1905	0
367	20240930	151800	61899580	1905	1905	1905	1905	0
368	20240930	151700	61899580	1905	1905	1905	1905	0
369	20240930	151600	61899580	1905	1905	1905	1905	18
370	20240930	151500	61865290	1908	1908	1908	1908	0
371	20240930	151400	61865290	1908	1907	1908	1907	500
372	20240930	151300	60911329	1907	1907	1907	1907	0
373	20240930	151200	60911329	1907	1907	1907	1907	5
374	20240930	151100	60901794	1907	1907	1907	1907	0
375	20240930	151000	60901794	1907	1906	1907	1906	1000
376	20240930	150900	58995096	1905	1905	1905	1905	0
377	20240930	150800	58995096	1905	1905	1905	1905	0
378	20240930	150700	58995096	1905	1905	1905	1905	20
379	20240930	150600	58956996	1906	1906	1906	1906	0
380	20240930	150500	58956996	1906	1906	1906	1906	0
381	20240930	150400	58956996	1906	1906	1906	1906	0
382	20240930	150300	58956996	1906	1906	1906	1906	0
383	20240930	150200	58956996	1906	1906	1906	1906	0
384	20240930	150100	58956996	1906	1906	1906	1906	0
385	20240930	150000	58956996	1906	1906	1906	1906	0
386	20240930	145900	58956996	1906	1906	1906	1906	0
387	20240930	145800	58956996	1906	1906	1906	1906	0
388	20240930	145700	58956996	1906	1906	1906	1906	0
389	20240930	145600	58956996	1906	1906	1906	1906	0
390	20240930	145500	58956996	1906	1906	1906	1906	0
391	20240930	145400	58956996	1906	1906	1906	1906	0
392	20240930	145300	58956996	1906	1906	1906	1906	0
393	20240930	145200	58956996	1906	1906	1906	1906	88
394	20240930	145100	58789268	1906	1906	1906	1906	0
395	20240930	145000	58789268	1906	1906	1906	1906	100
396	20240930	144900	58598668	1908	1908	1908	1908	0
397	20240930	144800	58598668	1908	1908	1908	1908	1
398	20240930	144700	58596760	1908	1908	1908	1908	100
399	20240930	144600	58405960	1909	1909	1909	1909	53
400	20240930	144500	58304783	1910	1910	1910	1910	43
401	20240930	144400	58222653	1910	1910	1910	1910	0
402	20240930	144300	58222653	1910	1910	1910	1910	0
403	20240930	144200	58222653	1910	1910	1910	1910	7
404	20240930	144100	58209283	1909	1909	1909	1909	0
405	20240930	144000	58209283	1909	1909	1909	1909	0
406	20240930	143900	58209283	1909	1909	1909	1909	0
407	20240930	143800	58209283	1909	1909	1909	1909	0
408	20240930	143700	58209283	1909	1909	1909	1909	0
409	20240930	143600	58209283	1909	1909	1909	1909	0
410	20240930	143500	58209283	1909	1909	1909	1909	0
411	20240930	143400	58209283	1909	1909	1909	1909	0
412	20240930	143300	58209283	1909	1909	1909	1909	0
413	20240930	143200	58209283	1909	1909	1909	1909	0
414	20240930	143100	58209283	1909	1909	1909	1909	0
415	20240930	143000	58209283	1909	1909	1909	1909	0
416	20240930	142900	58209283	1909	1909	1909	1909	0
417	20240930	142800	58209283	1909	1909	1909	1909	0
418	20240930	142700	58209283	1909	1909	1909	1909	0
419	20240930	142600	58209283	1909	1909	1909	1909	0
420	20240930	142500	58209283	1909	1909	1909	1909	0
421	20240930	142400	58209283	1909	1909	1909	1909	0
422	20240930	142300	58209283	1909	1909	1909	1909	0
423	20240930	142200	58209283	1909	1909	1909	1909	270
424	20240930	142100	57693853	1903	1903	1903	1903	0
425	20240930	142000	57693853	1903	1903	1903	1903	0
426	20240930	141900	57693853	1903	1903	1903	1903	0
427	20240930	141800	57693853	1903	1903	1903	1903	0
428	20240930	141700	57693853	1903	1903	1903	1903	0
429	20240930	141600	57693853	1903	1903	1903	1903	0
430	20240930	141500	57693853	1903	1903	1903	1903	0
431	20240930	141400	57693853	1903	1903	1903	1903	0
432	20240930	141300	57693853	1903	1903	1903	1903	0
433	20240930	141200	57693853	1903	1903	1903	1903	0
434	20240930	141100	57693853	1903	1903	1903	1903	0
435	20240930	141000	57693853	1903	1903	1903	1903	0
436	20240930	140900	57693853	1903	1903	1903	1903	0
437	20240930	140800	57693853	1903	1903	1903	1903	0
438	20240930	140700	57693853	1903	1903	1903	1903	0
439	20240930	140600	57693853	1903	1903	1903	1903	0
440	20240930	140500	57693853	1903	1903	1903	1903	0
441	20240930	140400	57693853	1903	1903	1903	1903	0
442	20240930	140300	57693853	1903	1903	1903	1903	0
443	20240930	140200	57693853	1903	1903	1903	1903	0
444	20240930	140100	57693853	1903	1903	1903	1903	0
445	20240930	140000	57693853	1903	1903	1903	1903	0
446	20240930	135900	57693853	1903	1903	1903	1903	0
447	20240930	135800	57693853	1903	1903	1903	1903	0
448	20240930	135700	57693853	1903	1903	1903	1903	0
449	20240930	135600	57693853	1903	1903	1903	1903	0
450	20240930	135500	57693853	1903	1903	1903	1903	0
451	20240930	135400	57693853	1903	1906	1906	1903	1970
452	20240930	135300	53944231	1910	1910	1910	1910	0
453	20240930	135200	53944231	1910	1910	1910	1910	0
454	20240930	135100	53944231	1910	1910	1910	1910	0
455	20240930	135000	53944231	1910	1910	1910	1910	962
456	20240930	134900	52106811	1910	1910	1910	1910	0
457	20240930	134800	52106811	1910	1910	1910	1910	0
458	20240930	134700	52106811	1910	1910	1910	1910	0
459	20240930	134600	52106811	1910	1910	1910	1910	17
460	20240930	134500	52074341	1904	1904	1904	1904	0
461	20240930	134400	52074341	1904	1904	1904	1904	0
462	20240930	134300	52074341	1904	1904	1904	1904	0
463	20240930	134200	52074341	1904	1904	1904	1904	0
464	20240930	134100	52074341	1904	1904	1904	1904	0
465	20240930	134000	52074341	1904	1904	1904	1904	0
466	20240930	133900	52074341	1904	1904	1904	1904	92
467	20240930	133800	51899173	1904	1904	1904	1904	100
468	20240930	133700	51708773	1904	1904	1904	1904	0
469	20240930	133600	51708773	1904	1904	1904	1904	0
470	20240930	133500	51708773	1904	1904	1904	1904	0
471	20240930	133400	51708773	1904	1904	1904	1904	612
472	20240930	133300	50543525	1905	1905	1905	1905	0
473	20240930	133200	50543525	1905	1905	1905	1905	68
474	20240930	133100	50413985	1910	1910	1910	1910	0
475	20240930	133000	50413985	1910	1910	1910	1910	0
476	20240930	132900	50413985	1910	1910	1910	1910	0
477	20240930	132800	50413985	1910	1910	1910	1910	13
478	20240930	132700	50389155	1910	1917	1917	1910	1348
479	20240930	132600	47813185	1918	1918	1918	1918	0
480	20240930	132500	47813185	1918	1918	1918	1918	0
481	20240930	132400	47813185	1918	1918	1918	1918	0
482	20240930	132300	47813185	1918	1918	1918	1918	0
483	20240930	132200	47813185	1918	1918	1918	1918	0
484	20240930	132100	47813185	1918	1918	1918	1918	0
485	20240930	132000	47813185	1918	1918	1918	1918	0
486	20240930	131900	47813185	1918	1918	1918	1918	0
487	20240930	131800	47813185	1918	1918	1918	1918	0
488	20240930	131700	47813185	1918	1918	1918	1918	0
489	20240930	131600	47813185	1918	1918	1918	1918	0
490	20240930	131500	47813185	1918	1918	1918	1918	0
491	20240930	131400	47813185	1918	1918	1918	1918	0
492	20240930	131300	47813185	1918	1918	1918	1918	46
493	20240930	131200	47724957	1918	1918	1918	1918	33
494	20240930	131100	47661663	1918	1917	1918	1917	500
495	20240930	131000	46702704	1917	1917	1917	1917	25
496	20240930	130900	46654779	1916	1916	1916	1916	0
497	20240930	130800	46654779	1916	1916	1916	1916	0
498	20240930	130700	46654779	1916	1916	1916	1916	0
499	20240930	130600	46654779	1916	1916	1916	1916	0
500	20240930	130500	46654779	1916	1916	1916	1916	0
501	20240930	130400	46654779	1916	1916	1916	1916	0
502	20240930	130300	46654779	1916	1916	1916	1916	0
503	20240930	130200	46654779	1916	1916	1916	1916	0
504	20240930	130100	46654779	1916	1916	1916	1916	0
505	20240930	130000	46654779	1916	1916	1916	1916	0
506	20240930	125900	46654779	1916	1916	1916	1916	0
507	20240930	125800	46654779	1916	1916	1916	1916	0
508	20240930	125700	46654779	1916	1916	1916	1916	0
509	20240930	125600	46654779	1916	1916	1916	1916	0
510	20240930	125500	46654779	1916	1916	1916	1916	0
511	20240930	125400	46654779	1916	1916	1916	1916	0
512	20240930	125300	46654779	1916	1916	1916	1916	0
513	20240930	125200	46654779	1916	1916	1916	1916	0
514	20240930	125100	46654779	1916	1916	1916	1916	0
515	20240930	125000	46654779	1916	1916	1916	1916	0
516	20240930	124900	46654779	1916	1916	1916	1916	0
517	20240930	124800	46654779	1916	1916	1916	1916	0
518	20240930	124700	46654779	1916	1916	1916	1916	0
519	20240930	124600	46654779	1916	1916	1916	1916	0
520	20240930	124500	46654779	1916	1916	1916	1916	0
521	20240930	124400	46654779	1916	1916	1916	1916	0
522	20240930	124300	46654779	1916	1916	1916	1916	0
523	20240930	124200	46654779	1916	1916	1916	1916	0
524	20240930	124100	46654779	1916	1916	1916	1916	0
525	20240930	124000	46654779	1916	1916	1916	1916	0
526	20240930	123900	46654779	1916	1916	1916	1916	0
527	20240930	123800	46654779	1916	1916	1916	1916	0
528	20240930	123700	46654779	1916	1916	1916	1916	0
529	20240930	123600	46654779	1916	1916	1916	1916	0
530	20240930	123500	46654779	1916	1916	1916	1916	0
531	20240930	123400	46654779	1916	1916	1916	1916	0
532	20240930	123300	46654779	1916	1916	1916	1916	0
533	20240930	123200	46654779	1916	1916	1916	1916	0
534	20240930	123100	46654779	1916	1916	1916	1916	100
535	20240930	123000	46463179	1914	1914	1914	1914	435
536	20240930	122900	45630589	1910	1910	1910	1910	0
537	20240930	122800	45630589	1910	1910	1910	1910	0
538	20240930	122700	45630589	1910	1910	1910	1910	0
539	20240930	122600	45630589	1910	1910	1910	1910	0
540	20240930	122500	45630589	1910	1910	1910	1910	0
541	20240930	122400	45630589	1910	1910	1910	1910	0
542	20240930	122300	45630589	1910	1910	1910	1910	41
543	20240930	122200	45552279	1905	1905	1905	1905	0
544	20240930	122100	45552279	1905	1905	1905	1905	0
545	20240930	122000	45552279	1905	1905	1905	1905	0
546	20240930	121900	45552279	1905	1905	1905	1905	0
547	20240930	121800	45552279	1905	1905	1905	1905	1824
548	20240930	121700	42077559	1905	1905	1905	1905	0
549	20240930	121600	42077559	1905	1905	1905	1905	224
550	20240930	121500	41650839	1905	1906	1906	1905	511
551	20240930	121400	40677240	1906	1906	1906	1906	152
552	20240930	121300	40387528	1916	1916	1916	1916	0
553	20240930	121200	40387528	1916	1916	1916	1916	0
554	20240930	121100	40387528	1916	1916	1916	1916	0
555	20240930	121000	40387528	1916	1916	1916	1916	1
556	20240930	120900	40385612	1905	1905	1905	1905	0
557	20240930	120800	40385612	1905	1905	1905	1905	0
558	20240930	120700	40385612	1905	1905	1905	1905	0
559	20240930	120600	40385612	1905	1905	1905	1905	0
560	20240930	120500	40385612	1905	1905	1905	1905	0
561	20240930	120400	40385612	1905	1905	1905	1905	0
562	20240930	120300	40385612	1905	1910	1910	1905	1836
563	20240930	120200	36886748	1921	1921	1921	1921	0
564	20240930	120100	36886748	1921	1918	1921	1918	250
565	20240930	120000	36406786	1921	1921	1921	1921	0
566	20240930	115900	36406786	1921	1921	1921	1921	0
567	20240930	115800	36406786	1921	1919	1921	1919	90
568	20240930	115700	36233936	1907	1907	1907	1907	0
569	20240930	115600	36233936	1907	1907	1907	1907	0
570	20240930	115500	36233936	1907	1907	1907	1907	0
571	20240930	115400	36233936	1907	1907	1907	1907	0
572	20240930	115300	36233936	1907	1907	1907	1907	0
573	20240930	115200	36233936	1907	1907	1907	1907	6
574	20240930	115100	36222494	1906	1906	1906	1906	0
575	20240930	115000	36222494	1906	1911	1911	1906	63
576	20240930	114900	36102376	1921	1921	1921	1921	0
577	20240930	114800	36102376	1921	1921	1921	1921	0
578	20240930	114700	36102376	1921	1921	1921	1921	0
579	20240930	114600	36102376	1921	1920	1921	1920	95
580	20240930	114500	35919901	1911	1911	1911	1911	0
581	20240930	114400	35919901	1911	1911	1911	1911	0
582	20240930	114300	35919901	1911	1912	1912	1911	776
583	20240930	114200	34436514	1911	1911	1911	1911	0
584	20240930	114100	34436514	1911	1911	1911	1911	0
585	20240930	114000	34436514	1911	1911	1911	1911	0
586	20240930	113900	34436514	1911	1911	1911	1911	0
587	20240930	113800	34436514	1911	1911	1911	1911	0
588	20240930	113700	34436514	1911	1912	1912	1911	107
589	20240930	113600	34232035	1911	1911	1911	1911	0
590	20240930	113500	34232035	1911	1911	1911	1911	0
591	20240930	113400	34232035	1911	1915	1915	1911	1310
592	20240930	113300	31728615	1920	1920	1920	1920	0
593	20240930	113200	31728615	1920	1920	1920	1920	0
594	20240930	113100	31728615	1920	1920	1920	1920	0
595	20240930	113000	31728615	1920	1920	1920	1920	0
596	20240930	112900	31728615	1920	1920	1920	1920	1
597	20240930	112800	31726695	1911	1911	1911	1911	0
598	20240930	112700	31726695	1911	1911	1911	1911	0
599	20240930	112600	31726695	1911	1911	1911	1911	0
600	20240930	112500	31726695	1911	1911	1911	1911	0
601	20240930	112400	31726695	1911	1911	1911	1911	0
602	20240930	112300	31726695	1911	1911	1911	1911	509
603	20240930	112200	30753996	1912	1912	1912	1912	666
604	20240930	112100	29480604	1912	1912	1912	1912	0
605	20240930	112000	29480604	1912	1912	1912	1912	0
606	20240930	111900	29480604	1912	1912	1912	1912	0
607	20240930	111800	29480604	1912	1912	1912	1912	0
608	20240930	111700	29480604	1912	1912	1912	1912	0
609	20240930	111600	29480604	1912	1912	1912	1912	181
610	20240930	111500	29134532	1910	1910	1910	1910	0
611	20240930	111400	29134532	1910	1910	1910	1910	0
612	20240930	111300	29134532	1910	1910	1910	1910	0
613	20240930	111200	29134532	1910	1910	1910	1910	0
614	20240930	111100	29134532	1910	1907	1910	1907	92
615	20240930	111000	28958970	1907	1914	1914	1907	866
616	20240930	110900	27304201	1915	1915	1915	1915	207
617	20240930	110800	26907796	1916	1916	1916	1916	159
618	20240930	110700	26603152	1916	1916	1916	1916	0
619	20240930	110600	26603152	1916	1916	1916	1916	0
620	20240930	110500	26603152	1916	1916	1916	1916	0
621	20240930	110400	26603152	1916	1916	1916	1916	0
622	20240930	110300	26603152	1916	1916	1916	1916	0
623	20240930	110200	26603152	1916	1916	1916	1916	0
624	20240930	110100	26603152	1916	1916	1916	1916	60
625	20240930	110000	26488192	1916	1923	1923	1916	949
626	20240930	105900	24665565	1922	1922	1922	1922	0
627	20240930	105800	24665565	1922	1922	1922	1922	0
628	20240930	105700	24665565	1922	1925	1925	1922	150
629	20240930	105600	24377187	1925	1925	1925	1925	0
630	20240930	105500	24377187	1925	1925	1925	1925	0
631	20240930	105400	24377187	1925	1925	1925	1925	1
632	20240930	105300	24375262	1925	1925	1925	1925	0
633	20240930	105200	24375262	1925	1925	1925	1925	0
634	20240930	105100	24375262	1925	1928	1928	1925	241
635	20240930	105000	23911000	1928	1928	1928	1928	108
636	20240930	104900	23702776	1941	1941	1941	1941	0
637	20240930	104800	23702776	1941	1941	1941	1941	0
638	20240930	104700	23702776	1941	1941	1941	1941	0
639	20240930	104600	23702776	1941	1941	1941	1941	4
640	20240930	104500	23695012	1941	1941	1941	1941	1
641	20240930	104400	23693071	1941	1941	1941	1941	0
642	20240930	104300	23693071	1941	1941	1941	1941	500
643	20240930	104200	22722571	1941	1941	1941	1941	0
644	20240930	104100	22722571	1941	1941	1941	1941	0
645	20240930	104000	22722571	1941	1941	1941	1941	8
646	20240930	103900	22707043	1941	1941	1941	1941	0
647	20240930	103800	22707043	1941	1941	1941	1941	0
648	20240930	103700	22707043	1941	1941	1941	1941	0
649	20240930	103600	22707043	1941	1941	1941	1941	0
650	20240930	103500	22707043	1941	1941	1941	1941	0
651	20240930	103400	22707043	1941	1941	1941	1941	0
652	20240930	103300	22707043	1941	1941	1941	1941	0
653	20240930	103200	22707043	1941	1941	1941	1941	0
654	20240930	103100	22707043	1941	1941	1941	1941	0
655	20240930	103000	22707043	1941	1941	1941	1941	2
656	20240930	102900	22703161	1941	1941	1941	1941	0
657	20240930	102800	22703161	1941	1941	1941	1941	0
658	20240930	102700	22703161	1941	1941	1941	1941	0
659	20240930	102600	22703161	1941	1941	1941	1941	0
660	20240930	102500	22703161	1941	1941	1941	1941	0
661	20240930	102400	22703161	1941	1941	1941	1941	0
662	20240930	102300	22703161	1941	1941	1941	1941	0
663	20240930	102200	22703161	1941	1941	1941	1941	0
664	20240930	102100	22703161	1941	1941	1941	1941	0
665	20240930	102000	22703161	1941	1941	1941	1941	0
666	20240930	101900	22703161	1941	1941	1941	1941	0
667	20240930	101800	22703161	1941	1941	1941	1941	0
668	20240930	101700	22703161	1941	1941	1941	1941	0
669	20240930	101600	22703161	1941	1941	1941	1941	0
670	20240930	101500	22703161	1941	1941	1943	1941	1501
671	20240930	101400	19786812	1941	1941	1941	1941	0
672	20240930	101300	19786812	1941	1941	1941	1941	3
673	20240930	101200	19780989	1942	1942	1942	1942	0
674	20240930	101100	19780989	1942	1942	1942	1942	0
675	20240930	101000	19780989	1942	1942	1942	1942	1202
676	20240930	100900	17446705	1942	1942	1942	1942	1
677	20240930	100800	17444763	1935	1935	1935	1935	0
678	20240930	100700	17444763	1935	1935	1935	1935	0
679	20240930	100600	17444763	1935	1935	1935	1935	0
680	20240930	100500	17444763	1935	1935	1935	1935	0
681	20240930	100400	17444763	1935	1935	1935	1935	1
682	20240930	100300	17442828	1936	1936	1936	1936	0
683	20240930	100200	17442828	1936	1936	1936	1936	0
684	20240930	100100	17442828	1936	1936	1936	1936	3
685	20240930	100000	17437020	1936	1936	1936	1936	0
686	20240930	095900	17437020	1936	1936	1936	1936	0
687	20240930	095800	17437020	1936	1936	1936	1936	2
688	20240930	095700	17433148	1921	1921	1921	1921	0
689	20240930	095600	17433148	1921	1921	1921	1921	0
690	20240930	095500	17433148	1921	1921	1921	1921	0
691	20240930	095400	17433148	1921	1921	1921	1921	0
692	20240930	095300	17433148	1921	1921	1921	1921	0
693	20240930	095200	17433148	1921	1921	1921	1921	0
694	20240930	095100	17433148	1921	1921	1921	1921	0
695	20240930	095000	17433148	1921	1928	1928	1921	1000
696	20240930	094900	15509593	1936	1936	1936	1936	0
697	20240930	094800	15509593	1936	1929	1936	1929	662
698	20240930	094700	14229095	1936	1936	1936	1936	0
699	20240930	094600	14229095	1936	1936	1936	1936	0
700	20240930	094500	14229095	1936	1936	1936	1936	10
701	20240930	094400	14209735	1924	1924	1924	1924	0
702	20240930	094300	14209735	1924	1924	1924	1924	0
703	20240930	094200	14209735	1924	1924	1924	1924	0
704	20240930	094100	14209735	1924	1924	1924	1924	0
705	20240930	094000	14209735	1924	1924	1924	1924	0
706	20240930	093900	14209735	1924	1924	1924	1924	0
707	20240930	093800	14209735	1924	1924	1924	1924	0
708	20240930	093700	14209735	1924	1924	1924	1924	0
709	20240930	093600	14209735	1924	1924	1924	1924	0
710	20240930	093500	14209735	1924	1924	1924	1924	0
711	20240930	093400	14209735	1924	1930	1930	1924	11
712	20240930	093300	14188551	1942	1942	1942	1942	0
713	20240930	093200	14188551	1942	1942	1942	1942	0
714	20240930	093100	14188551	1942	1942	1942	1942	0
715	20240930	093000	14188551	1942	1942	1942	1942	0
716	20240930	092900	14188551	1942	1942	1942	1942	0
717	20240930	092800	14188551	1942	1942	1942	1942	0
718	20240930	092700	14188551	1942	1942	1942	1942	0
719	20240930	092600	14188551	1942	1942	1942	1942	0
720	20240930	092500	14188551	1942	1942	1942	1942	3
721	20240930	092400	14182725	1942	1942	1942	1942	500
722	20240930	092300	13211725	1943	1943	1943	1943	0
723	20240930	092200	13211725	1943	1935	1943	1935	300
724	20240930	092100	12629528	1934	1934	1934	1934	0
725	20240930	092000	12629528	1934	1934	1934	1934	500
726	20240930	091900	11662528	1934	1934	1934	1934	0
727	20240930	091800	11662528	1934	1934	1934	1934	0
728	20240930	091700	11662528	1934	1934	1934	1934	0
729	20240930	091600	11662528	1934	1934	1934	1934	1
730	20240930	091500	11660594	1926	1926	1926	1926	0
731	20240930	091400	11660594	1926	1926	1926	1926	243
732	20240930	091300	11192576	1926	1926	1926	1926	200
733	20240930	091200	10807376	1926	1926	1926	1926	0
734	20240930	091100	10807376	1926	1926	1926	1926	2
735	20240930	091000	10803524	1925	1925	1925	1925	0
736	20240930	090900	10803524	1925	1930	1930	1921	1572
737	20240930	090800	7781520	1931	1931	1931	1931	0
738	20240930	090700	7781520	1931	1931	1931	1931	48
739	20240930	090600	7688832	1931	1931	1931	1931	0
740	20240930	090500	7688832	1931	1932	1932	1931	15
741	20240930	090400	7659857	1932	1932	1932	1932	0
742	20240930	090300	7659857	1932	1940	1940	1932	1654
743	20240930	090200	4463297	1933	1933	1933	1933	0
744	20240930	090100	4463297	1933	1933	1933	1933	494
745	20240930	090000	3508395	1933	1933	1933	1933	1815