KissMeData/024890/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190900	27082422	1242	1242	1242	1242	445
3	20240930	190800	27082422	1242	1242	1242	1242	0
4	20240930	190700	27082422	1242	1242	1242	1242	0
5	20240930	190600	27082422	1242	1242	1242	1242	0
6	20240930	190500	27082422	1242	1242	1242	1242	0
7	20240930	190400	27082422	1242	1242	1242	1242	0
8	20240930	190300	27082422	1242	1242	1242	1242	0
9	20240930	190200	27082422	1242	1242	1242	1242	0
10	20240930	190100	27082422	1242	1242	1242	1242	0
11	20240930	190000	27082422	1242	1242	1242	1242	0
12	20240930	185900	27082422	1242	1242	1242	1242	0
13	20240930	185800	27082422	1242	1242	1242	1242	0
14	20240930	185700	27082422	1242	1242	1242	1242	0
15	20240930	185600	27082422	1242	1242	1242	1242	0
16	20240930	185500	27082422	1242	1242	1242	1242	0
17	20240930	185400	27082422	1242	1242	1242	1242	0
18	20240930	185300	27082422	1242	1242	1242	1242	0
19	20240930	185200	27082422	1242	1242	1242	1242	0
20	20240930	185100	27082422	1242	1242	1242	1242	0
21	20240930	185000	27082422	1242	1242	1242	1242	0
22	20240930	184900	27082422	1242	1242	1242	1242	0
23	20240930	184800	27082422	1242	1242	1242	1242	0
24	20240930	184700	27082422	1242	1242	1242	1242	0
25	20240930	184600	27082422	1242	1242	1242	1242	0
26	20240930	184500	27082422	1242	1242	1242	1242	0
27	20240930	184400	27082422	1242	1242	1242	1242	0
28	20240930	184300	27082422	1242	1242	1242	1242	0
29	20240930	184200	27082422	1242	1242	1242	1242	0
30	20240930	184100	27082422	1242	1242	1242	1242	0
31	20240930	184000	27082422	1242	1242	1242	1242	0
32	20240930	183900	27082422	1242	1242	1242	1242	445
33	20240930	183800	27082422	1242	1242	1242	1242	0
34	20240930	183700	27082422	1242	1242	1242	1242	0
35	20240930	183600	27082422	1242	1242	1242	1242	0
36	20240930	183500	27082422	1242	1242	1242	1242	0
37	20240930	183400	27082422	1242	1242	1242	1242	0
38	20240930	183300	27082422	1242	1242	1242	1242	0
39	20240930	183200	27082422	1242	1242	1242	1242	0
40	20240930	183100	27082422	1242	1242	1242	1242	0
41	20240930	183000	27082422	1242	1242	1242	1242	0
42	20240930	182900	27082422	1242	1242	1242	1242	0
43	20240930	182800	27082422	1242	1242	1242	1242	0
44	20240930	182700	27082422	1242	1242	1242	1242	0
45	20240930	182600	27082422	1242	1242	1242	1242	0
46	20240930	182500	27082422	1242	1242	1242	1242	0
47	20240930	182400	27082422	1242	1242	1242	1242	0
48	20240930	182300	27082422	1242	1242	1242	1242	0
49	20240930	182200	27082422	1242	1242	1242	1242	0
50	20240930	182100	27082422	1242	1242	1242	1242	0
51	20240930	182000	27082422	1242	1242	1242	1242	0
52	20240930	181900	27082422	1242	1242	1242	1242	0
53	20240930	181800	27082422	1242	1242	1242	1242	0
54	20240930	181700	27082422	1242	1242	1242	1242	0
55	20240930	181600	27082422	1242	1242	1242	1242	0
56	20240930	181500	27082422	1242	1242	1242	1242	0
57	20240930	181400	27082422	1242	1242	1242	1242	0
58	20240930	181300	27082422	1242	1242	1242	1242	0
59	20240930	181200	27082422	1242	1242	1242	1242	0
60	20240930	181100	27082422	1242	1242	1242	1242	0
61	20240930	181000	27082422	1242	1242	1242	1242	0
62	20240930	180900	27082422	1242	1242	1242	1242	445
63	20240930	180800	27082422	1242	1242	1242	1242	0
64	20240930	180700	27082422	1242	1242	1242	1242	0
65	20240930	180600	27082422	1242	1242	1242	1242	0
66	20240930	180500	27082422	1242	1242	1242	1242	0
67	20240930	180400	27082422	1242	1242	1242	1242	0
68	20240930	180300	27082422	1242	1242	1242	1242	0
69	20240930	180200	27082422	1242	1242	1242	1242	0
70	20240930	180100	27082422	1242	1242	1242	1242	0
71	20240930	180000	27082422	1242	1242	1242	1242	0
72	20240930	175900	27082422	1242	1242	1242	1242	0
73	20240930	175800	27082422	1242	1242	1242	1242	0
74	20240930	175700	27082422	1242	1242	1242	1242	0
75	20240930	175600	27082422	1242	1242	1242	1242	0
76	20240930	175500	27082422	1242	1242	1242	1242	0
77	20240930	175400	27082422	1242	1242	1242	1242	0
78	20240930	175300	27082422	1242	1242	1242	1242	0
79	20240930	175200	27082422	1242	1242	1242	1242	0
80	20240930	175100	27082422	1242	1242	1242	1242	0
81	20240930	175000	27082422	1242	1242	1242	1242	0
82	20240930	174900	27082422	1242	1242	1242	1242	0
83	20240930	174800	27082422	1242	1242	1242	1242	0
84	20240930	174700	27082422	1242	1242	1242	1242	0
85	20240930	174600	27082422	1242	1242	1242	1242	0
86	20240930	174500	27082422	1242	1242	1242	1242	0
87	20240930	174400	27082422	1242	1242	1242	1242	0
88	20240930	174300	27082422	1242	1242	1242	1242	0
89	20240930	174200	27082422	1242	1242	1242	1242	0
90	20240930	174100	27082422	1242	1242	1242	1242	0
91	20240930	174000	27082422	1242	1242	1242	1242	0
92	20240930	173900	27082422	1242	1242	1242	1242	445
93	20240930	173800	27082422	1242	1242	1242	1242	0
94	20240930	173700	27082422	1242	1242	1242	1242	0
95	20240930	173600	27082422	1242	1242	1242	1242	0
96	20240930	173500	27082422	1242	1242	1242	1242	0
97	20240930	173400	27082422	1242	1242	1242	1242	0
98	20240930	173300	27082422	1242	1242	1242	1242	0
99	20240930	173200	27082422	1242	1242	1242	1242	0
100	20240930	173100	27082422	1242	1242	1242	1242	0
101	20240930	173000	27082422	1242	1242	1242	1242	0
102	20240930	172900	27082422	1242	1242	1242	1242	0
103	20240930	172800	27082422	1242	1242	1242	1242	0
104	20240930	172700	27082422	1242	1242	1242	1242	0
105	20240930	172600	27082422	1242	1242	1242	1242	0
106	20240930	172500	27082422	1242	1242	1242	1242	0
107	20240930	172400	27082422	1242	1242	1242	1242	0
108	20240930	172300	27082422	1242	1242	1242	1242	0
109	20240930	172200	27082422	1242	1242	1242	1242	0
110	20240930	172100	27082422	1242	1242	1242	1242	0
111	20240930	172000	27082422	1242	1242	1242	1242	0
112	20240930	171900	27082422	1242	1242	1242	1242	0
113	20240930	171800	27082422	1242	1242	1242	1242	0
114	20240930	171700	27082422	1242	1242	1242	1242	0
115	20240930	171600	27082422	1242	1242	1242	1242	0
116	20240930	171500	27082422	1242	1242	1242	1242	0
117	20240930	171400	27082422	1242	1242	1242	1242	0
118	20240930	171300	27082422	1242	1242	1242	1242	0
119	20240930	171200	27082422	1242	1242	1242	1242	0
120	20240930	171100	27082422	1242	1242	1242	1242	0
121	20240930	171000	27082422	1242	1242	1242	1242	0
122	20240930	170900	27082422	1242	1242	1242	1242	445
123	20240930	170800	27082422	1242	1242	1242	1242	0
124	20240930	170700	27082422	1242	1242	1242	1242	0
125	20240930	170600	27082422	1242	1242	1242	1242	0
126	20240930	170500	27082422	1242	1242	1242	1242	0
127	20240930	170400	27082422	1242	1242	1242	1242	0
128	20240930	170300	27082422	1242	1242	1242	1242	0
129	20240930	170200	27082422	1242	1242	1242	1242	0
130	20240930	170100	27082422	1242	1242	1242	1242	0
131	20240930	170000	27082422	1242	1242	1242	1242	0
132	20240930	165900	27082422	1242	1242	1242	1242	0
133	20240930	165800	27082422	1242	1242	1242	1242	0
134	20240930	165700	27082422	1242	1242	1242	1242	0
135	20240930	165600	27082422	1242	1242	1242	1242	0
136	20240930	165500	27082422	1242	1242	1242	1242	0
137	20240930	165400	27082422	1242	1242	1242	1242	0
138	20240930	165300	27082422	1242	1242	1242	1242	0
139	20240930	165200	27082422	1242	1242	1242	1242	0
140	20240930	165100	27082422	1242	1242	1242	1242	0
141	20240930	165000	27082422	1242	1242	1242	1242	0
142	20240930	164900	27082422	1242	1242	1242	1242	0
143	20240930	164800	27082422	1242	1242	1242	1242	0
144	20240930	164700	27082422	1242	1242	1242	1242	0
145	20240930	164600	27082422	1242	1242	1242	1242	0
146	20240930	164500	27082422	1242	1242	1242	1242	0
147	20240930	164400	27082422	1242	1242	1242	1242	0
148	20240930	164300	27082422	1242	1242	1242	1242	0
149	20240930	164200	27082422	1242	1242	1242	1242	0
150	20240930	164100	27082422	1242	1242	1242	1242	0
151	20240930	164000	27082422	1242	1242	1242	1242	0
152	20240930	163900	27082422	1242	1242	1242	1242	445
153	20240930	163800	27082422	1242	1242	1242	1242	0
154	20240930	163700	27082422	1242	1242	1242	1242	0
155	20240930	163600	27082422	1242	1242	1242	1242	0
156	20240930	163500	27082422	1242	1242	1242	1242	0
157	20240930	163400	27082422	1242	1242	1242	1242	0
158	20240930	163300	27082422	1242	1242	1242	1242	0
159	20240930	163200	27082422	1242	1242	1242	1242	0
160	20240930	163100	27082422	1242	1242	1242	1242	0
161	20240930	163000	27082422	1242	1242	1242	1242	0
162	20240930	162900	27082422	1242	1242	1242	1242	0
163	20240930	162800	27082422	1242	1242	1242	1242	0
164	20240930	162700	27082422	1242	1242	1242	1242	0
165	20240930	162600	27082422	1242	1242	1242	1242	0
166	20240930	162500	27082422	1242	1242	1242	1242	0
167	20240930	162400	27082422	1242	1242	1242	1242	0
168	20240930	162300	27082422	1242	1242	1242	1242	0
169	20240930	162200	27082422	1242	1242	1242	1242	0
170	20240930	162100	27082422	1242	1242	1242	1242	0
171	20240930	162000	27082422	1242	1242	1242	1242	0
172	20240930	161900	27082422	1242	1242	1242	1242	0
173	20240930	161800	27082422	1242	1242	1242	1242	0
174	20240930	161700	27082422	1242	1242	1242	1242	0
175	20240930	161600	27082422	1242	1242	1242	1242	0
176	20240930	161500	27082422	1242	1242	1242	1242	0
177	20240930	161400	27082422	1242	1242	1242	1242	0
178	20240930	161300	27082422	1242	1242	1242	1242	0
179	20240930	161200	27082422	1242	1242	1242	1242	0
180	20240930	161100	27082422	1242	1242	1242	1242	0
181	20240930	161000	27082422	1242	1242	1242	1242	0
182	20240930	160900	27082422	1242	1242	1242	1242	445
183	20240930	160800	27082422	1242	1242	1242	1242	0
184	20240930	160700	27082422	1242	1242	1242	1242	0
185	20240930	160600	27082422	1242	1242	1242	1242	0
186	20240930	160500	27082422	1242	1242	1242	1242	0
187	20240930	160400	27082422	1242	1242	1242	1242	0
188	20240930	160300	27082422	1242	1242	1242	1242	0
189	20240930	160200	27082422	1242	1242	1242	1242	0
190	20240930	160100	27082422	1242	1242	1242	1242	0
191	20240930	160000	27082422	1242	1242	1242	1242	0
192	20240930	155900	27082422	1242	1242	1242	1242	0
193	20240930	155800	27082422	1242	1242	1242	1242	0
194	20240930	155700	27082422	1242	1242	1242	1242	0
195	20240930	155600	27082422	1242	1242	1242	1242	0
196	20240930	155500	27082422	1242	1242	1242	1242	0
197	20240930	155400	27082422	1242	1242	1242	1242	0
198	20240930	155300	27082422	1242	1242	1242	1242	0
199	20240930	155200	27082422	1242	1242	1242	1242	0
200	20240930	155100	27082422	1242	1242	1242	1242	0
201	20240930	155000	27082422	1242	1242	1242	1242	0
202	20240930	154900	27082422	1242	1242	1242	1242	0
203	20240930	154800	27082422	1242	1242	1242	1242	0
204	20240930	154700	27082422	1242	1242	1242	1242	0
205	20240930	154600	27082422	1242	1242	1242	1242	0
206	20240930	154500	27082422	1242	1242	1242	1242	0
207	20240930	154400	27082422	1242	1242	1242	1242	0
208	20240930	154300	27082422	1242	1242	1242	1242	0
209	20240930	154200	27082422	1242	1242	1242	1242	0
210	20240930	154100	27082422	1242	1242	1242	1242	0
211	20240930	154000	27082422	1242	1242	1242	1242	0
212	20240930	153900	27082422	1242	1242	1242	1242	445
213	20240930	153800	27082422	1242	1242	1242	1242	0
214	20240930	153700	27082422	1242	1242	1242	1242	0
215	20240930	153600	27082422	1242	1242	1242	1242	0
216	20240930	153500	27082422	1242	1242	1242	1242	0
217	20240930	153400	27082422	1242	1242	1242	1242	0
218	20240930	153300	27082422	1242	1242	1242	1242	0
219	20240930	153200	27082422	1242	1242	1242	1242	0
220	20240930	153100	27082422	1242	1242	1242	1242	0
221	20240930	153000	27082422	1242	1242	1242	1242	445
222	20240930	152900	26529732	1242	1242	1242	1242	0
223	20240930	152800	26529732	1242	1242	1242	1242	0
224	20240930	152700	26529732	1242	1242	1242	1242	0
225	20240930	152600	26529732	1242	1242	1242	1242	0
226	20240930	152500	26529732	1242	1242	1242	1242	0
227	20240930	152400	26529732	1242	1242	1242	1242	0
228	20240930	152300	26529732	1242	1242	1242	1242	0
229	20240930	152200	26529732	1242	1242	1242	1242	0
230	20240930	152100	26529732	1242	1242	1242	1242	0
231	20240930	152000	26529732	1242	1242	1242	1242	0
232	20240930	151900	26529732	1242	1242	1242	1242	0
233	20240930	151800	26529732	1242	1242	1242	1242	0
234	20240930	151700	26529732	1242	1242	1242	1242	0
235	20240930	151600	26529732	1242	1242	1242	1242	0
236	20240930	151500	26529732	1242	1235	1242	1235	32
237	20240930	151400	26490160	1242	1242	1242	1242	0
238	20240930	151300	26490160	1242	1242	1242	1242	0
239	20240930	151200	26490160	1242	1242	1242	1242	0
240	20240930	151100	26490160	1242	1242	1242	1242	0
241	20240930	151000	26490160	1242	1242	1242	1242	0
242	20240930	150900	26490160	1242	1242	1242	1242	0
243	20240930	150800	26490160	1242	1242	1242	1242	0
244	20240930	150700	26490160	1242	1242	1242	1242	0
245	20240930	150600	26490160	1242	1242	1242	1242	0
246	20240930	150500	26490160	1242	1242	1242	1242	0
247	20240930	150400	26490160	1242	1242	1242	1242	1
248	20240930	150300	26488918	1242	1242	1242	1242	0
249	20240930	150200	26488918	1242	1242	1242	1242	0
250	20240930	150100	26488918	1242	1242	1242	1242	0
251	20240930	150000	26488918	1242	1242	1242	1242	0
252	20240930	145900	26488918	1242	1242	1242	1242	0
253	20240930	145800	26488918	1242	1242	1242	1242	0
254	20240930	145700	26488918	1242	1242	1242	1242	0
255	20240930	145600	26488918	1242	1242	1242	1242	0
256	20240930	145500	26488918	1242	1242	1242	1242	2
257	20240930	145400	26486434	1240	1240	1240	1240	0
258	20240930	145300	26486434	1240	1240	1240	1240	0
259	20240930	145200	26486434	1240	1240	1240	1240	0
260	20240930	145100	26486434	1240	1240	1240	1240	0
261	20240930	145000	26486434	1240	1240	1240	1240	1
262	20240930	144900	26485194	1240	1240	1240	1240	10
263	20240930	144800	26472794	1243	1243	1243	1243	1
264	20240930	144700	26471551	1233	1233	1233	1233	0
265	20240930	144600	26471551	1233	1233	1233	1233	119
266	20240930	144500	26324824	1233	1237	1237	1233	1562
267	20240930	144400	24396525	1237	1237	1237	1237	3
268	20240930	144300	24392814	1243	1243	1243	1243	0
269	20240930	144200	24392814	1243	1243	1243	1243	0
270	20240930	144100	24392814	1243	1243	1243	1243	0
271	20240930	144000	24392814	1243	1243	1243	1243	0
272	20240930	143900	24392814	1243	1243	1243	1243	1
273	20240930	143800	24391571	1243	1243	1243	1243	0
274	20240930	143700	24391571	1243	1243	1243	1243	0
275	20240930	143600	24391571	1243	1243	1243	1243	200
276	20240930	143500	24142971	1244	1244	1244	1244	0
277	20240930	143400	24142971	1244	1244	1244	1244	0
278	20240930	143300	24142971	1244	1244	1244	1244	0
279	20240930	143200	24142971	1244	1244	1244	1244	0
280	20240930	143100	24142971	1244	1244	1244	1244	1
281	20240930	143000	24141727	1237	1237	1237	1237	0
282	20240930	142900	24141727	1237	1237	1237	1237	3
283	20240930	142800	24138016	1244	1244	1244	1244	0
284	20240930	142700	24138016	1244	1244	1244	1244	0
285	20240930	142600	24138016	1244	1244	1244	1244	0
286	20240930	142500	24138016	1244	1244	1244	1244	0
287	20240930	142400	24138016	1244	1244	1244	1244	0
288	20240930	142300	24138016	1244	1244	1244	1244	0
289	20240930	142200	24138016	1244	1244	1244	1244	0
290	20240930	142100	24138016	1244	1244	1244	1244	0
291	20240930	142000	24138016	1244	1244	1244	1244	19
292	20240930	141900	24114380	1237	1237	1237	1237	8
293	20240930	141800	24104484	1243	1243	1243	1243	0
294	20240930	141700	24104484	1243	1243	1243	1243	0
295	20240930	141600	24104484	1243	1243	1243	1243	0
296	20240930	141500	24104484	1243	1243	1243	1243	300
297	20240930	141400	23731584	1243	1243	1243	1243	1
298	20240930	141300	23730341	1237	1237	1237	1235	4003
299	20240930	141200	18786113	1243	1243	1243	1243	0
300	20240930	141100	18786113	1243	1243	1243	1243	0
301	20240930	141000	18786113	1243	1243	1243	1243	0
302	20240930	140900	18786113	1243	1243	1243	1243	0
303	20240930	140800	18786113	1243	1243	1243	1243	0
304	20240930	140700	18786113	1243	1243	1243	1243	0
305	20240930	140600	18786113	1243	1243	1243	1243	0
306	20240930	140500	18786113	1243	1243	1243	1243	1
307	20240930	140400	18784870	1237	1237	1237	1237	0
308	20240930	140300	18784870	1237	1237	1237	1237	0
309	20240930	140200	18784870	1237	1237	1237	1237	3
310	20240930	140100	18781159	1238	1238	1238	1238	0
311	20240930	140000	18781159	1238	1238	1238	1238	0
312	20240930	135900	18781159	1238	1238	1238	1238	0
313	20240930	135800	18781159	1238	1238	1238	1238	0
314	20240930	135700	18781159	1238	1238	1238	1238	0
315	20240930	135600	18781159	1238	1238	1238	1238	0
316	20240930	135500	18781159	1238	1238	1238	1238	0
317	20240930	135400	18781159	1238	1238	1238	1238	105
318	20240930	135300	18651169	1238	1238	1238	1238	189
319	20240930	135200	18417187	1238	1238	1238	1238	0
320	20240930	135100	18417187	1238	1238	1238	1238	0
321	20240930	135000	18417187	1238	1238	1238	1238	0
322	20240930	134900	18417187	1238	1238	1238	1238	0
323	20240930	134800	18417187	1238	1238	1238	1238	0
324	20240930	134700	18417187	1238	1238	1238	1238	3
325	20240930	134600	18413473	1244	1244	1244	1244	0
326	20240930	134500	18413473	1244	1244	1244	1244	0
327	20240930	134400	18413473	1244	1244	1244	1244	0
328	20240930	134300	18413473	1244	1244	1244	1244	0
329	20240930	134200	18413473	1244	1244	1244	1244	0
330	20240930	134100	18413473	1244	1244	1244	1244	0
331	20240930	134000	18413473	1244	1244	1244	1244	0
332	20240930	133900	18413473	1244	1244	1244	1244	0
333	20240930	133800	18413473	1244	1244	1244	1244	0
334	20240930	133700	18413473	1244	1244	1244	1244	0
335	20240930	133600	18413473	1244	1244	1244	1244	0
336	20240930	133500	18413473	1244	1244	1244	1244	0
337	20240930	133400	18413473	1244	1244	1244	1244	0
338	20240930	133300	18413473	1244	1244	1244	1244	0
339	20240930	133200	18413473	1244	1244	1244	1244	0
340	20240930	133100	18413473	1244	1244	1244	1244	0
341	20240930	133000	18413473	1244	1244	1244	1244	0
342	20240930	132900	18413473	1244	1244	1244	1244	0
343	20240930	132800	18413473	1244	1244	1244	1244	0
344	20240930	132700	18413473	1244	1244	1244	1244	7
345	20240930	132600	18404765	1238	1239	1239	1238	10
346	20240930	132500	18392384	1245	1245	1245	1245	0
347	20240930	132400	18392384	1245	1245	1245	1245	0
348	20240930	132300	18392384	1245	1245	1245	1245	0
349	20240930	132200	18392384	1245	1245	1245	1245	0
350	20240930	132100	18392384	1245	1245	1245	1245	0
351	20240930	132000	18392384	1245	1245	1245	1245	0
352	20240930	131900	18392384	1245	1245	1245	1245	2
353	20240930	131800	18389894	1238	1238	1238	1238	0
354	20240930	131700	18389894	1238	1238	1238	1238	3
355	20240930	131600	18386180	1245	1245	1245	1245	0
356	20240930	131500	18386180	1245	1245	1245	1245	0
357	20240930	131400	18386180	1245	1245	1245	1245	0
358	20240930	131300	18386180	1245	1244	1245	1244	11
359	20240930	131200	18372493	1242	1242	1242	1242	0
360	20240930	131100	18372493	1242	1242	1242	1242	0
361	20240930	131000	18372493	1242	1242	1242	1242	2
362	20240930	130900	18370009	1238	1238	1238	1238	13
363	20240930	130800	18353915	1245	1245	1245	1245	0
364	20240930	130700	18353915	1245	1245	1245	1245	0
365	20240930	130600	18353915	1245	1245	1245	1245	0
366	20240930	130500	18353915	1245	1245	1245	1245	0
367	20240930	130400	18353915	1245	1245	1245	1245	5
368	20240930	130300	18347690	1245	1245	1245	1245	0
369	20240930	130200	18347690	1245	1245	1245	1245	0
370	20240930	130100	18347690	1245	1245	1245	1245	0
371	20240930	130000	18347690	1245	1245	1245	1245	0
372	20240930	125900	18347690	1245	1245	1245	1245	0
373	20240930	125800	18347690	1245	1245	1245	1245	0
374	20240930	125700	18347690	1245	1245	1245	1245	0
375	20240930	125600	18347690	1245	1245	1245	1245	0
376	20240930	125500	18347690	1245	1245	1245	1245	0
377	20240930	125400	18347690	1245	1245	1245	1245	0
378	20240930	125300	18347690	1245	1245	1245	1245	0
379	20240930	125200	18347690	1245	1245	1245	1245	0
380	20240930	125100	18347690	1245	1245	1245	1245	1
381	20240930	125000	18346445	1238	1238	1238	1238	0
382	20240930	124900	18346445	1238	1238	1238	1238	0
383	20240930	124800	18346445	1238	1238	1238	1238	3
384	20240930	124700	18342731	1238	1238	1238	1238	0
385	20240930	124600	18342731	1238	1238	1238	1238	0
386	20240930	124500	18342731	1238	1238	1238	1238	0
387	20240930	124400	18342731	1238	1238	1238	1238	0
388	20240930	124300	18342731	1238	1238	1238	1238	0
389	20240930	124200	18342731	1238	1238	1238	1238	0
390	20240930	124100	18342731	1238	1238	1238	1238	0
391	20240930	124000	18342731	1238	1238	1238	1238	0
392	20240930	123900	18342731	1238	1238	1238	1238	0
393	20240930	123800	18342731	1238	1238	1238	1238	0
394	20240930	123700	18342731	1238	1238	1238	1238	0
395	20240930	123600	18342731	1238	1238	1238	1238	3
396	20240930	123500	18339017	1245	1245	1245	1245	0
397	20240930	123400	18339017	1245	1245	1245	1245	0
398	20240930	123300	18339017	1245	1244	1245	1244	24
399	20240930	123200	18309156	1238	1238	1238	1238	0
400	20240930	123100	18309156	1238	1238	1238	1238	0
401	20240930	123000	18309156	1238	1238	1238	1238	0
402	20240930	122900	18309156	1238	1238	1238	1238	3
403	20240930	122800	18305442	1244	1244	1244	1244	2
404	20240930	122700	18302954	1236	1236	1236	1236	0
405	20240930	122600	18302954	1236	1236	1236	1236	0
406	20240930	122500	18302954	1236	1236	1236	1236	0
407	20240930	122400	18302954	1236	1236	1236	1236	0
408	20240930	122300	18302954	1236	1236	1236	1236	0
409	20240930	122200	18302954	1236	1236	1236	1236	0
410	20240930	122100	18302954	1236	1236	1236	1236	0
411	20240930	122000	18302954	1236	1236	1236	1236	0
412	20240930	121900	18302954	1236	1236	1236	1236	0
413	20240930	121800	18302954	1236	1236	1236	1236	0
414	20240930	121700	18302954	1236	1236	1236	1236	0
415	20240930	121600	18302954	1236	1236	1236	1236	0
416	20240930	121500	18302954	1236	1236	1236	1236	0
417	20240930	121400	18302954	1236	1236	1236	1236	18
418	20240930	121300	18280706	1236	1236	1236	1236	0
419	20240930	121200	18280706	1236	1236	1236	1236	0
420	20240930	121100	18280706	1236	1236	1236	1236	0
421	20240930	121000	18280706	1236	1236	1236	1236	0
422	20240930	120900	18280706	1236	1236	1236	1236	0
423	20240930	120800	18280706	1236	1236	1236	1236	0
424	20240930	120700	18280706	1236	1236	1236	1236	0
425	20240930	120600	18280706	1236	1236	1236	1236	0
426	20240930	120500	18280706	1236	1236	1236	1236	0
427	20240930	120400	18280706	1236	1236	1236	1236	0
428	20240930	120300	18280706	1236	1236	1236	1236	0
429	20240930	120200	18280706	1236	1236	1236	1236	0
430	20240930	120100	18280706	1236	1236	1236	1236	0
431	20240930	120000	18280706	1236	1236	1236	1236	0
432	20240930	115900	18280706	1236	1236	1236	1236	0
433	20240930	115800	18280706	1236	1236	1236	1236	0
434	20240930	115700	18280706	1236	1236	1236	1236	0
435	20240930	115600	18280706	1236	1236	1236	1236	0
436	20240930	115500	18280706	1236	1236	1236	1236	0
437	20240930	115400	18280706	1236	1236	1236	1236	0
438	20240930	115300	18280706	1236	1236	1236	1236	0
439	20240930	115200	18280706	1236	1236	1236	1236	0
440	20240930	115100	18280706	1236	1236	1236	1236	0
441	20240930	115000	18280706	1236	1236	1236	1236	0
442	20240930	114900	18280706	1236	1236	1236	1236	0
443	20240930	114800	18280706	1236	1236	1236	1236	0
444	20240930	114700	18280706	1236	1236	1236	1236	0
445	20240930	114600	18280706	1236	1236	1236	1236	0
446	20240930	114500	18280706	1236	1236	1236	1236	0
447	20240930	114400	18280706	1236	1236	1236	1236	0
448	20240930	114300	18280706	1236	1236	1236	1236	0
449	20240930	114200	18280706	1236	1236	1236	1236	0
450	20240930	114100	18280706	1236	1236	1236	1236	0
451	20240930	114000	18280706	1236	1236	1236	1236	0
452	20240930	113900	18280706	1236	1236	1236	1236	0
453	20240930	113800	18280706	1236	1236	1236	1236	0
454	20240930	113700	18280706	1236	1236	1236	1236	0
455	20240930	113600	18280706	1236	1236	1236	1236	0
456	20240930	113500	18280706	1236	1236	1236	1236	0
457	20240930	113400	18280706	1236	1236	1236	1236	0
458	20240930	113300	18280706	1236	1236	1236	1236	0
459	20240930	113200	18280706	1236	1236	1236	1236	0
460	20240930	113100	18280706	1236	1236	1236	1236	0
461	20240930	113000	18280706	1236	1236	1236	1236	0
462	20240930	112900	18280706	1236	1236	1236	1236	0
463	20240930	112800	18280706	1236	1236	1236	1236	0
464	20240930	112700	18280706	1236	1236	1236	1236	0
465	20240930	112600	18280706	1236	1236	1236	1236	0
466	20240930	112500	18280706	1236	1235	1236	1235	638
467	20240930	112400	17492767	1235	1235	1235	1235	0
468	20240930	112300	17492767	1235	1235	1235	1235	0
469	20240930	112200	17492767	1235	1235	1235	1235	0
470	20240930	112100	17492767	1235	1235	1235	1235	0
471	20240930	112000	17492767	1235	1235	1235	1235	0
472	20240930	111900	17492767	1235	1235	1235	1235	0
473	20240930	111800	17492767	1235	1235	1235	1235	0
474	20240930	111700	17492767	1235	1235	1235	1235	0
475	20240930	111600	17492767	1235	1235	1235	1235	0
476	20240930	111500	17492767	1235	1235	1235	1235	1
477	20240930	111400	17491532	1234	1234	1234	1234	0
478	20240930	111300	17491532	1234	1235	1235	1234	72
479	20240930	111200	17402614	1235	1235	1235	1235	0
480	20240930	111100	17402614	1235	1235	1235	1235	0
481	20240930	111000	17402614	1235	1235	1235	1235	0
482	20240930	110900	17402614	1235	1236	1236	1235	318
483	20240930	110800	17009586	1236	1236	1236	1236	0
484	20240930	110700	17009586	1236	1236	1236	1236	0
485	20240930	110600	17009586	1236	1236	1236	1236	0
486	20240930	110500	17009586	1236	1236	1236	1236	0
487	20240930	110400	17009586	1236	1236	1236	1236	0
488	20240930	110300	17009586	1236	1236	1236	1236	0
489	20240930	110200	17009586	1236	1236	1236	1236	0
490	20240930	110100	17009586	1236	1236	1236	1236	0
491	20240930	110000	17009586	1236	1236	1236	1236	0
492	20240930	105900	17009586	1236	1236	1236	1236	0
493	20240930	105800	17009586	1236	1236	1236	1236	0
494	20240930	105700	17009586	1236	1236	1236	1236	0
495	20240930	105600	17009586	1236	1236	1236	1236	0
496	20240930	105500	17009586	1236	1236	1236	1236	1
497	20240930	105400	17008350	1245	1245	1245	1245	0
498	20240930	105300	17008350	1245	1245	1245	1245	0
499	20240930	105200	17008350	1245	1245	1245	1245	0
500	20240930	105100	17008350	1245	1245	1245	1245	0
501	20240930	105000	17008350	1245	1245	1245	1245	0
502	20240930	104900	17008350	1245	1245	1245	1245	0
503	20240930	104800	17008350	1245	1245	1245	1245	0
504	20240930	104700	17008350	1245	1245	1245	1245	0
505	20240930	104600	17008350	1245	1245	1245	1245	0
506	20240930	104500	17008350	1245	1245	1245	1245	0
507	20240930	104400	17008350	1245	1245	1245	1245	0
508	20240930	104300	17008350	1245	1245	1245	1245	0
509	20240930	104200	17008350	1245	1245	1245	1245	0
510	20240930	104100	17008350	1245	1245	1245	1245	0
511	20240930	104000	17008350	1245	1245	1245	1245	0
512	20240930	103900	17008350	1245	1245	1245	1245	100
513	20240930	103800	16883850	1245	1245	1245	1245	0
514	20240930	103700	16883850	1245	1245	1245	1245	0
515	20240930	103600	16883850	1245	1245	1245	1245	0
516	20240930	103500	16883850	1245	1245	1245	1245	0
517	20240930	103400	16883850	1245	1245	1245	1245	50
518	20240930	103300	16821600	1245	1245	1245	1245	3
519	20240930	103200	16817865	1235	1235	1235	1235	0
520	20240930	103100	16817865	1235	1235	1235	1235	0
521	20240930	103000	16817865	1235	1235	1235	1235	0
522	20240930	102900	16817865	1235	1235	1235	1235	0
523	20240930	102800	16817865	1235	1235	1235	1235	0
524	20240930	102700	16817865	1235	1235	1235	1235	0
525	20240930	102600	16817865	1235	1235	1235	1235	0
526	20240930	102500	16817865	1235	1235	1235	1235	0
527	20240930	102400	16817865	1235	1235	1235	1235	0
528	20240930	102300	16817865	1235	1235	1235	1235	0
529	20240930	102200	16817865	1235	1235	1235	1235	0
530	20240930	102100	16817865	1235	1235	1235	1235	0
531	20240930	102000	16817865	1235	1235	1235	1235	0
532	20240930	101900	16817865	1235	1235	1235	1235	0
533	20240930	101800	16817865	1235	1235	1235	1235	0
534	20240930	101700	16817865	1235	1235	1235	1235	0
535	20240930	101600	16817865	1235	1235	1235	1235	0
536	20240930	101500	16817865	1235	1235	1235	1235	0
537	20240930	101400	16817865	1235	1235	1235	1235	0
538	20240930	101300	16817865	1235	1235	1235	1235	0
539	20240930	101200	16817865	1235	1236	1236	1235	1400
540	20240930	101100	15088863	1235	1235	1235	1235	0
541	20240930	101000	15088863	1235	1235	1235	1235	0
542	20240930	100900	15088863	1235	1247	1247	1235	1201
543	20240930	100800	13605616	1235	1235	1235	1235	0
544	20240930	100700	13605616	1235	1235	1235	1235	0
545	20240930	100600	13605616	1235	1235	1235	1235	0
546	20240930	100500	13605616	1235	1235	1235	1235	0
547	20240930	100400	13605616	1235	1235	1235	1235	0
548	20240930	100300	13605616	1235	1240	1240	1235	2000
549	20240930	100200	11135425	1240	1240	1240	1240	0
550	20240930	100100	11135425	1240	1240	1240	1240	0
551	20240930	100000	11135425	1240	1240	1240	1240	2700
552	20240930	095900	7787425	1240	1240	1240	1240	0
553	20240930	095800	7787425	1240	1240	1240	1240	0
554	20240930	095700	7787425	1240	1240	1240	1240	0
555	20240930	095600	7787425	1240	1241	1241	1240	566
556	20240930	095500	7085436	1240	1240	1240	1240	0
557	20240930	095400	7085436	1240	1240	1240	1240	0
558	20240930	095300	7085436	1240	1240	1240	1240	0
559	20240930	095200	7085436	1240	1240	1240	1240	0
560	20240930	095100	7085436	1240	1240	1240	1240	0
561	20240930	095000	7085436	1240	1240	1240	1240	0
562	20240930	094900	7085436	1240	1240	1240	1240	0
563	20240930	094800	7085436	1240	1240	1240	1240	0
564	20240930	094700	7085436	1240	1240	1240	1240	0
565	20240930	094600	7085436	1240	1240	1240	1240	0
566	20240930	094500	7085436	1240	1240	1240	1240	50
567	20240930	094400	7023436	1250	1250	1250	1250	0
568	20240930	094300	7023436	1250	1250	1250	1250	0
569	20240930	094200	7023436	1250	1250	1250	1250	0
570	20240930	094100	7023436	1250	1250	1250	1250	0
571	20240930	094000	7023436	1250	1250	1250	1250	0
572	20240930	093900	7023436	1250	1250	1250	1250	40
573	20240930	093800	6973436	1250	1250	1250	1250	7
574	20240930	093700	6964686	1250	1250	1250	1250	0
575	20240930	093600	6964686	1250	1250	1250	1250	6
576	20240930	093500	6957186	1240	1240	1240	1240	27
577	20240930	093400	6923706	1240	1240	1240	1240	0
578	20240930	093300	6923706	1240	1240	1240	1240	0
579	20240930	093200	6923706	1240	1240	1240	1240	916
580	20240930	093100	5787866	1240	1246	1246	1240	2699
581	20240930	093000	2438608	1250	1250	1250	1250	19
582	20240930	092900	2414858	1250	1250	1250	1250	0
583	20240930	092800	2414858	1250	1250	1250	1250	5
584	20240930	092700	2408608	1250	1250	1250	1250	0
585	20240930	092600	2408608	1250	1250	1250	1250	0
586	20240930	092500	2408608	1250	1250	1250	1250	1000
587	20240930	092400	1158608	1250	1250	1250	1250	0
588	20240930	092300	1158608	1250	1250	1250	1250	0
589	20240930	092200	1158608	1250	1250	1250	1250	5
590	20240930	092100	1152358	1250	1250	1250	1250	0
591	20240930	092000	1152358	1250	1250	1250	1250	0
592	20240930	091900	1152358	1250	1250	1250	1250	0
593	20240930	091800	1152358	1250	1250	1250	1250	1
594	20240930	091700	1151108	1252	1252	1252	1252	0
595	20240930	091600	1151108	1252	1252	1252	1252	0
596	20240930	091500	1151108	1252	1252	1252	1252	0
597	20240930	091400	1151108	1252	1252	1252	1252	0
598	20240930	091300	1151108	1252	1252	1252	1252	0
599	20240930	091200	1151108	1252	1252	1252	1252	0
600	20240930	091100	1151108	1252	1252	1252	1252	0
601	20240930	091000	1151108	1252	1252	1252	1252	52
602	20240930	090900	1086004	1252	1252	1252	1252	0
603	20240930	090800	1086004	1252	1252	1252	1252	0
604	20240930	090700	1086004	1252	1252	1252	1252	0
605	20240930	090600	1086004	1252	1252	1252	1252	53
606	20240930	090500	1019648	1252	1252	1252	1252	500
607	20240930	090400	393648	1252	1252	1252	1252	4
608	20240930	090300	388640	1253	1253	1253	1253	0
609	20240930	090200	388640	1253	1253	1253	1253	100
610	20240930	090100	263340	1254	1254	1254	1254	0
611	20240930	090000	263340	1254	1254	1254	1254	210