KissMeData/080000/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195400	78957233	1885	1885	1885	1885	930
3	20240930	195300	78957233	1885	1885	1885	1885	0
4	20240930	195200	78957233	1885	1885	1885	1885	0
5	20240930	195100	78957233	1885	1885	1885	1885	0
6	20240930	195000	78957233	1885	1885	1885	1885	0
7	20240930	194900	78957233	1885	1885	1885	1885	0
8	20240930	194800	78957233	1885	1885	1885	1885	0
9	20240930	194700	78957233	1885	1885	1885	1885	0
10	20240930	194600	78957233	1885	1885	1885	1885	0
11	20240930	194500	78957233	1885	1885	1885	1885	0
12	20240930	194400	78957233	1885	1885	1885	1885	0
13	20240930	194300	78957233	1885	1885	1885	1885	0
14	20240930	194200	78957233	1885	1885	1885	1885	0
15	20240930	194100	78957233	1885	1885	1885	1885	0
16	20240930	194000	78957233	1885	1885	1885	1885	0
17	20240930	193900	78957233	1885	1885	1885	1885	0
18	20240930	193800	78957233	1885	1885	1885	1885	0
19	20240930	193700	78957233	1885	1885	1885	1885	0
20	20240930	193600	78957233	1885	1885	1885	1885	0
21	20240930	193500	78957233	1885	1885	1885	1885	0
22	20240930	193400	78957233	1885	1885	1885	1885	0
23	20240930	193300	78957233	1885	1885	1885	1885	0
24	20240930	193200	78957233	1885	1885	1885	1885	0
25	20240930	193100	78957233	1885	1885	1885	1885	0
26	20240930	193000	78957233	1885	1885	1885	1885	0
27	20240930	192900	78957233	1885	1885	1885	1885	0
28	20240930	192800	78957233	1885	1885	1885	1885	0
29	20240930	192700	78957233	1885	1885	1885	1885	0
30	20240930	192600	78957233	1885	1885	1885	1885	0
31	20240930	192500	78957233	1885	1885	1885	1885	0
32	20240930	192400	78957233	1885	1885	1885	1885	930
33	20240930	192300	78957233	1885	1885	1885	1885	0
34	20240930	192200	78957233	1885	1885	1885	1885	0
35	20240930	192100	78957233	1885	1885	1885	1885	0
36	20240930	192000	78957233	1885	1885	1885	1885	0
37	20240930	191900	78957233	1885	1885	1885	1885	0
38	20240930	191800	78957233	1885	1885	1885	1885	0
39	20240930	191700	78957233	1885	1885	1885	1885	0
40	20240930	191600	78957233	1885	1885	1885	1885	0
41	20240930	191500	78957233	1885	1885	1885	1885	0
42	20240930	191400	78957233	1885	1885	1885	1885	0
43	20240930	191300	78957233	1885	1885	1885	1885	0
44	20240930	191200	78957233	1885	1885	1885	1885	0
45	20240930	191100	78957233	1885	1885	1885	1885	0
46	20240930	191000	78957233	1885	1885	1885	1885	0
47	20240930	190900	78957233	1885	1885	1885	1885	0
48	20240930	190800	78957233	1885	1885	1885	1885	0
49	20240930	190700	78957233	1885	1885	1885	1885	0
50	20240930	190600	78957233	1885	1885	1885	1885	0
51	20240930	190500	78957233	1885	1885	1885	1885	0
52	20240930	190400	78957233	1885	1885	1885	1885	0
53	20240930	190300	78957233	1885	1885	1885	1885	0
54	20240930	190200	78957233	1885	1885	1885	1885	0
55	20240930	190100	78957233	1885	1885	1885	1885	0
56	20240930	190000	78957233	1885	1885	1885	1885	0
57	20240930	185900	78957233	1885	1885	1885	1885	0
58	20240930	185800	78957233	1885	1885	1885	1885	0
59	20240930	185700	78957233	1885	1885	1885	1885	0
60	20240930	185600	78957233	1885	1885	1885	1885	0
61	20240930	185500	78957233	1885	1885	1885	1885	0
62	20240930	185400	78957233	1885	1885	1885	1885	930
63	20240930	185300	78957233	1885	1885	1885	1885	0
64	20240930	185200	78957233	1885	1885	1885	1885	0
65	20240930	185100	78957233	1885	1885	1885	1885	0
66	20240930	185000	78957233	1885	1885	1885	1885	0
67	20240930	184900	78957233	1885	1885	1885	1885	0
68	20240930	184800	78957233	1885	1885	1885	1885	0
69	20240930	184700	78957233	1885	1885	1885	1885	0
70	20240930	184600	78957233	1885	1885	1885	1885	0
71	20240930	184500	78957233	1885	1885	1885	1885	0
72	20240930	184400	78957233	1885	1885	1885	1885	0
73	20240930	184300	78957233	1885	1885	1885	1885	0
74	20240930	184200	78957233	1885	1885	1885	1885	0
75	20240930	184100	78957233	1885	1885	1885	1885	0
76	20240930	184000	78957233	1885	1885	1885	1885	0
77	20240930	183900	78957233	1885	1885	1885	1885	0
78	20240930	183800	78957233	1885	1885	1885	1885	0
79	20240930	183700	78957233	1885	1885	1885	1885	0
80	20240930	183600	78957233	1885	1885	1885	1885	0
81	20240930	183500	78957233	1885	1885	1885	1885	0
82	20240930	183400	78957233	1885	1885	1885	1885	0
83	20240930	183300	78957233	1885	1885	1885	1885	0
84	20240930	183200	78957233	1885	1885	1885	1885	0
85	20240930	183100	78957233	1885	1885	1885	1885	0
86	20240930	183000	78957233	1885	1885	1885	1885	0
87	20240930	182900	78957233	1885	1885	1885	1885	0
88	20240930	182800	78957233	1885	1885	1885	1885	0
89	20240930	182700	78957233	1885	1885	1885	1885	0
90	20240930	182600	78957233	1885	1885	1885	1885	0
91	20240930	182500	78957233	1885	1885	1885	1885	0
92	20240930	182400	78957233	1885	1885	1885	1885	930
93	20240930	182300	78957233	1885	1885	1885	1885	0
94	20240930	182200	78957233	1885	1885	1885	1885	0
95	20240930	182100	78957233	1885	1885	1885	1885	0
96	20240930	182000	78957233	1885	1885	1885	1885	0
97	20240930	181900	78957233	1885	1885	1885	1885	0
98	20240930	181800	78957233	1885	1885	1885	1885	0
99	20240930	181700	78957233	1885	1885	1885	1885	0
100	20240930	181600	78957233	1885	1885	1885	1885	0
101	20240930	181500	78957233	1885	1885	1885	1885	0
102	20240930	181400	78957233	1885	1885	1885	1885	0
103	20240930	181300	78957233	1885	1885	1885	1885	0
104	20240930	181200	78957233	1885	1885	1885	1885	0
105	20240930	181100	78957233	1885	1885	1885	1885	0
106	20240930	181000	78957233	1885	1885	1885	1885	0
107	20240930	180900	78957233	1885	1885	1885	1885	0
108	20240930	180800	78957233	1885	1885	1885	1885	0
109	20240930	180700	78957233	1885	1885	1885	1885	0
110	20240930	180600	78957233	1885	1885	1885	1885	0
111	20240930	180500	78957233	1885	1885	1885	1885	0
112	20240930	180400	78957233	1885	1885	1885	1885	0
113	20240930	180300	78957233	1885	1885	1885	1885	0
114	20240930	180200	78957233	1885	1885	1885	1885	0
115	20240930	180100	78957233	1885	1885	1885	1885	0
116	20240930	180000	78957233	1885	1885	1885	1885	0
117	20240930	175900	78957233	1885	1885	1885	1885	0
118	20240930	175800	78957233	1885	1885	1885	1885	0
119	20240930	175700	78957233	1885	1885	1885	1885	0
120	20240930	175600	78957233	1885	1885	1885	1885	0
121	20240930	175500	78957233	1885	1885	1885	1885	0
122	20240930	175400	78957233	1885	1885	1885	1885	930
123	20240930	175300	78957233	1885	1885	1885	1885	0
124	20240930	175200	78957233	1885	1885	1885	1885	0
125	20240930	175100	78957233	1885	1885	1885	1885	0
126	20240930	175000	78957233	1885	1885	1885	1885	0
127	20240930	174900	78957233	1885	1885	1885	1885	0
128	20240930	174800	78957233	1885	1885	1885	1885	0
129	20240930	174700	78957233	1885	1885	1885	1885	0
130	20240930	174600	78957233	1885	1885	1885	1885	0
131	20240930	174500	78957233	1885	1885	1885	1885	0
132	20240930	174400	78957233	1885	1885	1885	1885	0
133	20240930	174300	78957233	1885	1885	1885	1885	0
134	20240930	174200	78957233	1885	1885	1885	1885	0
135	20240930	174100	78957233	1885	1885	1885	1885	0
136	20240930	174000	78957233	1885	1885	1885	1885	0
137	20240930	173900	78957233	1885	1885	1885	1885	0
138	20240930	173800	78957233	1885	1885	1885	1885	0
139	20240930	173700	78957233	1885	1885	1885	1885	0
140	20240930	173600	78957233	1885	1885	1885	1885	0
141	20240930	173500	78957233	1885	1885	1885	1885	0
142	20240930	173400	78957233	1885	1885	1885	1885	0
143	20240930	173300	78957233	1885	1885	1885	1885	0
144	20240930	173200	78957233	1885	1885	1885	1885	0
145	20240930	173100	78957233	1885	1885	1885	1885	0
146	20240930	173000	78957233	1885	1885	1885	1885	0
147	20240930	172900	78957233	1885	1885	1885	1885	0
148	20240930	172800	78957233	1885	1885	1885	1885	0
149	20240930	172700	78957233	1885	1885	1885	1885	0
150	20240930	172600	78957233	1885	1885	1885	1885	0
151	20240930	172500	78957233	1885	1885	1885	1885	0
152	20240930	172400	78957233	1885	1885	1885	1885	930
153	20240930	172300	78957233	1885	1885	1885	1885	0
154	20240930	172200	78957233	1885	1885	1885	1885	0
155	20240930	172100	78957233	1885	1885	1885	1885	0
156	20240930	172000	78957233	1885	1885	1885	1885	0
157	20240930	171900	78957233	1885	1885	1885	1885	0
158	20240930	171800	78957233	1885	1885	1885	1885	0
159	20240930	171700	78957233	1885	1885	1885	1885	0
160	20240930	171600	78957233	1885	1885	1885	1885	0
161	20240930	171500	78957233	1885	1885	1885	1885	0
162	20240930	171400	78957233	1885	1885	1885	1885	0
163	20240930	171300	78957233	1885	1885	1885	1885	0
164	20240930	171200	78957233	1885	1885	1885	1885	0
165	20240930	171100	78957233	1885	1885	1885	1885	0
166	20240930	171000	78957233	1885	1885	1885	1885	0
167	20240930	170900	78957233	1885	1885	1885	1885	0
168	20240930	170800	78957233	1885	1885	1885	1885	0
169	20240930	170700	78957233	1885	1885	1885	1885	0
170	20240930	170600	78957233	1885	1885	1885	1885	0
171	20240930	170500	78957233	1885	1885	1885	1885	0
172	20240930	170400	78957233	1885	1885	1885	1885	0
173	20240930	170300	78957233	1885	1885	1885	1885	0
174	20240930	170200	78957233	1885	1885	1885	1885	0
175	20240930	170100	78957233	1885	1885	1885	1885	0
176	20240930	170000	78957233	1885	1885	1885	1885	0
177	20240930	165900	78957233	1885	1885	1885	1885	0
178	20240930	165800	78957233	1885	1885	1885	1885	0
179	20240930	165700	78957233	1885	1885	1885	1885	0
180	20240930	165600	78957233	1885	1885	1885	1885	0
181	20240930	165500	78957233	1885	1885	1885	1885	0
182	20240930	165400	78957233	1885	1885	1885	1885	930
183	20240930	165300	78957233	1885	1885	1885	1885	0
184	20240930	165200	78957233	1885	1885	1885	1885	0
185	20240930	165100	78957233	1885	1885	1885	1885	0
186	20240930	165000	78957233	1885	1885	1885	1885	0
187	20240930	164900	78957233	1885	1885	1885	1885	0
188	20240930	164800	78957233	1885	1885	1885	1885	0
189	20240930	164700	78957233	1885	1885	1885	1885	0
190	20240930	164600	78957233	1885	1885	1885	1885	0
191	20240930	164500	78957233	1885	1885	1885	1885	0
192	20240930	164400	78957233	1885	1885	1885	1885	0
193	20240930	164300	78957233	1885	1885	1885	1885	0
194	20240930	164200	78957233	1885	1885	1885	1885	0
195	20240930	164100	78957233	1885	1885	1885	1885	0
196	20240930	164000	78957233	1885	1885	1885	1885	0
197	20240930	163900	78957233	1885	1885	1885	1885	0
198	20240930	163800	78957233	1885	1885	1885	1885	0
199	20240930	163700	78957233	1885	1885	1885	1885	0
200	20240930	163600	78957233	1885	1885	1885	1885	0
201	20240930	163500	78957233	1885	1885	1885	1885	0
202	20240930	163400	78957233	1885	1885	1885	1885	0
203	20240930	163300	78957233	1885	1885	1885	1885	0
204	20240930	163200	78957233	1885	1885	1885	1885	0
205	20240930	163100	78957233	1885	1885	1885	1885	0
206	20240930	163000	78957233	1885	1885	1885	1885	0
207	20240930	162900	78957233	1885	1885	1885	1885	0
208	20240930	162800	78957233	1885	1885	1885	1885	0
209	20240930	162700	78957233	1885	1885	1885	1885	0
210	20240930	162600	78957233	1885	1885	1885	1885	0
211	20240930	162500	78957233	1885	1885	1885	1885	0
212	20240930	162400	78957233	1885	1885	1885	1885	930
213	20240930	162300	78957233	1885	1885	1885	1885	0
214	20240930	162200	78957233	1885	1885	1885	1885	0
215	20240930	162100	78957233	1885	1885	1885	1885	0
216	20240930	162000	78957233	1885	1885	1885	1885	0
217	20240930	161900	78957233	1885	1885	1885	1885	0
218	20240930	161800	78957233	1885	1885	1885	1885	0
219	20240930	161700	78957233	1885	1885	1885	1885	0
220	20240930	161600	78957233	1885	1885	1885	1885	0
221	20240930	161500	78957233	1885	1885	1885	1885	0
222	20240930	161400	78957233	1885	1885	1885	1885	0
223	20240930	161300	78957233	1885	1885	1885	1885	0
224	20240930	161200	78957233	1885	1885	1885	1885	0
225	20240930	161100	78957233	1885	1885	1885	1885	0
226	20240930	161000	78957233	1885	1885	1885	1885	0
227	20240930	160900	78957233	1885	1885	1885	1885	0
228	20240930	160800	78957233	1885	1885	1885	1885	0
229	20240930	160700	78957233	1885	1885	1885	1885	0
230	20240930	160600	78957233	1885	1885	1885	1885	0
231	20240930	160500	78957233	1885	1885	1885	1885	0
232	20240930	160400	78957233	1885	1885	1885	1885	0
233	20240930	160300	78957233	1885	1885	1885	1885	0
234	20240930	160200	78957233	1885	1885	1885	1885	0
235	20240930	160100	78957233	1885	1885	1885	1885	0
236	20240930	160000	78957233	1885	1885	1885	1885	0
237	20240930	155900	78957233	1885	1885	1885	1885	0
238	20240930	155800	78957233	1885	1885	1885	1885	0
239	20240930	155700	78957233	1885	1885	1885	1885	0
240	20240930	155600	78957233	1885	1885	1885	1885	0
241	20240930	155500	78957233	1885	1885	1885	1885	0
242	20240930	155400	78957233	1885	1885	1885	1885	930
243	20240930	155300	78957233	1885	1885	1885	1885	0
244	20240930	155200	78957233	1885	1885	1885	1885	0
245	20240930	155100	78957233	1885	1885	1885	1885	0
246	20240930	155000	78957233	1885	1885	1885	1885	0
247	20240930	154900	78957233	1885	1885	1885	1885	0
248	20240930	154800	78957233	1885	1885	1885	1885	0
249	20240930	154700	78957233	1885	1885	1885	1885	0
250	20240930	154600	78957233	1885	1885	1885	1885	0
251	20240930	154500	78957233	1885	1885	1885	1885	0
252	20240930	154400	78957233	1885	1885	1885	1885	0
253	20240930	154300	78957233	1885	1885	1885	1885	0
254	20240930	154200	78957233	1885	1885	1885	1885	0
255	20240930	154100	78957233	1885	1885	1885	1885	0
256	20240930	154000	78957233	1885	1885	1885	1885	0
257	20240930	153900	78957233	1885	1885	1885	1885	0
258	20240930	153800	78957233	1885	1885	1885	1885	0
259	20240930	153700	78957233	1885	1885	1885	1885	0
260	20240930	153600	78957233	1885	1885	1885	1885	0
261	20240930	153500	78957233	1885	1885	1885	1885	0
262	20240930	153400	78957233	1885	1885	1885	1885	0
263	20240930	153300	78957233	1885	1885	1885	1885	0
264	20240930	153200	78957233	1885	1885	1885	1885	0
265	20240930	153100	78957233	1885	1885	1885	1885	0
266	20240930	153000	78957233	1885	1885	1885	1885	930
267	20240930	152900	77204183	1890	1890	1890	1890	0
268	20240930	152800	77204183	1890	1890	1890	1890	0
269	20240930	152700	77204183	1890	1890	1890	1890	0
270	20240930	152600	77204183	1890	1890	1890	1890	0
271	20240930	152500	77204183	1890	1890	1890	1890	0
272	20240930	152400	77204183	1890	1890	1890	1890	0
273	20240930	152300	77204183	1890	1890	1890	1890	0
274	20240930	152200	77204183	1890	1890	1890	1890	0
275	20240930	152100	77204183	1890	1890	1890	1890	0
276	20240930	152000	77204183	1890	1890	1890	1890	0
277	20240930	151900	77204183	1890	1890	1890	1890	0
278	20240930	151800	77204183	1890	1890	1890	1890	0
279	20240930	151700	77204183	1890	1890	1890	1890	0
280	20240930	151600	77204183	1890	1890	1890	1890	0
281	20240930	151500	77204183	1890	1890	1890	1890	0
282	20240930	151400	77204183	1890	1890	1890	1890	0
283	20240930	151300	77204183	1890	1890	1890	1890	0
284	20240930	151200	77204183	1890	1890	1890	1890	0
285	20240930	151100	77204183	1890	1890	1890	1890	0
286	20240930	151000	77204183	1890	1890	1890	1890	0
287	20240930	150900	77204183	1890	1890	1890	1890	0
288	20240930	150800	77204183	1890	1890	1890	1890	1
289	20240930	150700	77202293	1885	1885	1885	1885	319
290	20240930	150600	76600978	1891	1891	1891	1891	0
291	20240930	150500	76600978	1891	1891	1891	1891	0
292	20240930	150400	76600978	1891	1891	1891	1891	28
293	20240930	150300	76548030	1891	1891	1891	1891	0
294	20240930	150200	76548030	1891	1891	1891	1891	1
295	20240930	150100	76546139	1883	1883	1883	1883	0
296	20240930	150000	76546139	1883	1883	1883	1883	0
297	20240930	145900	76546139	1883	1884	1884	1883	1484
298	20240930	145800	73751578	1884	1884	1884	1884	0
299	20240930	145700	73751578	1884	1884	1884	1884	0
300	20240930	145600	73751578	1884	1885	1885	1884	500
301	20240930	145500	72809512	1899	1899	1899	1899	0
302	20240930	145400	72809512	1899	1899	1899	1891	3
303	20240930	145300	72803823	1892	1892	1892	1892	85
304	20240930	145200	72643003	1892	1892	1892	1892	0
305	20240930	145100	72643003	1892	1890	1892	1890	4326
306	20240930	145000	64466547	1890	1890	1890	1890	0
307	20240930	144900	64466547	1890	1890	1890	1890	3
308	20240930	144800	64460877	1891	1891	1891	1891	0
309	20240930	144700	64460877	1891	1891	1891	1891	0
310	20240930	144600	64460877	1891	1891	1891	1891	17
311	20240930	144500	64428730	1891	1891	1891	1891	0
312	20240930	144400	64428730	1891	1891	1891	1891	0
313	20240930	144300	64428730	1891	1890	1891	1890	605
314	20240930	144200	63285215	1890	1885	1890	1885	291
315	20240930	144100	62736525	1890	1885	1890	1885	36
316	20240930	144000	62668640	1892	1892	1892	1892	0
317	20240930	143900	62668640	1892	1892	1892	1892	0
318	20240930	143800	62668640	1892	1892	1892	1892	0
319	20240930	143700	62668640	1892	1892	1892	1892	0
320	20240930	143600	62668640	1892	1893	1893	1892	9
321	20240930	143500	62651604	1893	1893	1893	1893	1
322	20240930	143400	62649711	1885	1885	1885	1885	3
323	20240930	143300	62644056	1893	1893	1893	1893	0
324	20240930	143200	62644056	1893	1893	1893	1893	0
325	20240930	143100	62644056	1893	1893	1893	1893	0
326	20240930	143000	62644056	1893	1893	1893	1893	0
327	20240930	142900	62644056	1893	1893	1893	1893	0
328	20240930	142800	62644056	1893	1893	1893	1893	0
329	20240930	142700	62644056	1893	1893	1893	1893	0
330	20240930	142600	62644056	1893	1893	1893	1893	0
331	20240930	142500	62644056	1893	1893	1893	1893	0
332	20240930	142400	62644056	1893	1893	1893	1893	0
333	20240930	142300	62644056	1893	1893	1893	1893	0
334	20240930	142200	62644056	1893	1893	1893	1893	0
335	20240930	142100	62644056	1893	1893	1893	1893	0
336	20240930	142000	62644056	1893	1893	1893	1893	1
337	20240930	141900	62642163	1885	1885	1885	1885	3
338	20240930	141800	62636508	1893	1893	1893	1893	0
339	20240930	141700	62636508	1893	1893	1893	1893	0
340	20240930	141600	62636508	1893	1893	1893	1893	1
341	20240930	141500	62634615	1893	1893	1893	1893	10
342	20240930	141400	62615685	1899	1899	1899	1899	0
343	20240930	141300	62615685	1899	1899	1899	1899	0
344	20240930	141200	62615685	1899	1899	1899	1899	0
345	20240930	141100	62615685	1899	1899	1899	1899	0
346	20240930	141000	62615685	1899	1899	1899	1899	0
347	20240930	140900	62615685	1899	1899	1899	1899	0
348	20240930	140800	62615685	1899	1893	1899	1893	28
349	20240930	140700	62562636	1885	1885	1885	1885	0
350	20240930	140600	62562636	1885	1885	1885	1885	3
351	20240930	140500	62556981	1894	1894	1894	1894	0
352	20240930	140400	62556981	1894	1894	1894	1894	0
353	20240930	140300	62556981	1894	1894	1894	1894	0
354	20240930	140200	62556981	1894	1894	1894	1894	0
355	20240930	140100	62556981	1894	1894	1894	1894	1
356	20240930	140000	62555087	1895	1895	1895	1895	0
357	20240930	135900	62555087	1895	1895	1895	1895	0
358	20240930	135800	62555087	1895	1895	1895	1895	1
359	20240930	135700	62553192	1885	1885	1885	1885	0
360	20240930	135600	62553192	1885	1885	1885	1885	0
361	20240930	135500	62553192	1885	1885	1885	1885	0
362	20240930	135400	62553192	1885	1885	1885	1885	0
363	20240930	135300	62553192	1885	1885	1885	1885	3
364	20240930	135200	62547537	1899	1899	1899	1899	1
365	20240930	135100	62545638	1884	1890	1890	1884	920
366	20240930	135000	60810792	1899	1899	1899	1899	0
367	20240930	134900	60810792	1899	1893	1899	1893	9
368	20240930	134800	60793743	1900	1900	1900	1900	0
369	20240930	134700	60793743	1900	1900	1900	1900	10
370	20240930	134600	60774743	1902	1902	1902	1902	0
371	20240930	134500	60774743	1902	1902	1902	1902	0
372	20240930	134400	60774743	1902	1902	1902	1902	0
373	20240930	134300	60774743	1902	1902	1902	1902	0
374	20240930	134200	60774743	1902	1902	1902	1902	0
375	20240930	134100	60774743	1902	1902	1902	1902	0
376	20240930	134000	60774743	1902	1902	1902	1902	0
377	20240930	133900	60774743	1902	1902	1902	1902	0
378	20240930	133800	60774743	1902	1902	1902	1902	0
379	20240930	133700	60774743	1902	1902	1902	1902	2
380	20240930	133600	60770939	1892	1892	1892	1892	0
381	20240930	133500	60770939	1892	1892	1892	1892	0
382	20240930	133400	60770939	1892	1892	1892	1892	30
383	20240930	133300	60714179	1892	1892	1892	1892	0
384	20240930	133200	60714179	1892	1892	1892	1892	0
385	20240930	133100	60714179	1892	1892	1892	1892	0
386	20240930	133000	60714179	1892	1892	1892	1892	0
387	20240930	132900	60714179	1892	1892	1892	1892	0
388	20240930	132800	60714179	1892	1892	1892	1892	44
389	20240930	132700	60630931	1892	1892	1892	1892	0
390	20240930	132600	60630931	1892	1892	1892	1892	3
391	20240930	132500	60625255	1902	1902	1902	1902	0
392	20240930	132400	60625255	1902	1902	1902	1902	0
393	20240930	132300	60625255	1902	1902	1902	1902	0
394	20240930	132200	60625255	1902	1902	1902	1902	0
395	20240930	132100	60625255	1902	1902	1902	1902	0
396	20240930	132000	60625255	1902	1902	1902	1902	0
397	20240930	131900	60625255	1902	1902	1902	1902	0
398	20240930	131800	60625255	1902	1902	1902	1902	0
399	20240930	131700	60625255	1902	1902	1902	1902	0
400	20240930	131600	60625255	1902	1902	1902	1902	0
401	20240930	131500	60625255	1902	1902	1902	1902	0
402	20240930	131400	60625255	1902	1902	1902	1902	0
403	20240930	131300	60625255	1902	1902	1902	1902	0
404	20240930	131200	60625255	1902	1902	1902	1902	0
405	20240930	131100	60625255	1902	1902	1902	1902	0
406	20240930	131000	60625255	1902	1902	1902	1902	0
407	20240930	130900	60625255	1902	1902	1902	1902	0
408	20240930	130800	60625255	1902	1902	1902	1902	0
409	20240930	130700	60625255	1902	1902	1902	1902	0
410	20240930	130600	60625255	1902	1902	1902	1902	45
411	20240930	130500	60539665	1903	1903	1903	1903	0
412	20240930	130400	60539665	1903	1903	1903	1903	0
413	20240930	130300	60539665	1903	1903	1903	1903	0
414	20240930	130200	60539665	1903	1903	1903	1903	0
415	20240930	130100	60539665	1903	1903	1903	1903	0
416	20240930	130000	60539665	1903	1903	1903	1903	0
417	20240930	125900	60539665	1903	1903	1903	1903	0
418	20240930	125800	60539665	1903	1903	1903	1903	8
419	20240930	125700	60524441	1907	1907	1907	1907	0
420	20240930	125600	60524441	1907	1907	1907	1907	0
421	20240930	125500	60524441	1907	1907	1907	1907	0
422	20240930	125400	60524441	1907	1905	1907	1905	21
423	20240930	125300	60484417	1891	1891	1891	1891	3
424	20240930	125200	60478744	1907	1907	1907	1907	0
425	20240930	125100	60478744	1907	1907	1907	1907	0
426	20240930	125000	60478744	1907	1907	1907	1907	1
427	20240930	124900	60476837	1900	1900	1900	1900	98
428	20240930	124800	60290637	1913	1913	1913	1913	0
429	20240930	124700	60290637	1913	1913	1913	1913	0
430	20240930	124600	60290637	1913	1913	1913	1913	0
431	20240930	124500	60290637	1913	1913	1913	1913	0
432	20240930	124400	60290637	1913	1913	1913	1913	0
433	20240930	124300	60290637	1913	1913	1913	1913	0
434	20240930	124200	60290637	1913	1913	1913	1913	0
435	20240930	124100	60290637	1913	1913	1913	1913	0
436	20240930	124000	60290637	1913	1913	1913	1913	0
437	20240930	123900	60290637	1913	1913	1913	1913	0
438	20240930	123800	60290637	1913	1913	1913	1913	0
439	20240930	123700	60290637	1913	1913	1913	1913	0
440	20240930	123600	60290637	1913	1900	1913	1900	20
441	20240930	123500	60252618	1900	1900	1900	1900	0
442	20240930	123400	60252618	1900	1900	1900	1900	2
443	20240930	123300	60248818	1892	1892	1892	1892	0
444	20240930	123200	60248818	1892	1892	1892	1892	13
445	20240930	123100	60224222	1900	1900	1900	1900	0
446	20240930	123000	60224222	1900	1900	1900	1900	0
447	20240930	122900	60224222	1900	1900	1900	1900	0
448	20240930	122800	60224222	1900	1900	1900	1900	0
449	20240930	122700	60224222	1900	1900	1900	1900	17
450	20240930	122600	60191922	1900	1900	1900	1900	11
451	20240930	122500	60171022	1900	1900	1900	1900	0
452	20240930	122400	60171022	1900	1900	1900	1900	0
453	20240930	122300	60171022	1900	1900	1900	1900	1
454	20240930	122200	60169122	1884	1884	1884	1884	0
455	20240930	122100	60169122	1884	1893	1893	1884	1000
456	20240930	122000	58282402	1893	1893	1893	1893	0
457	20240930	121900	58282402	1893	1892	1893	1892	1115
458	20240930	121800	56172235	1892	1892	1892	1892	4
459	20240930	121700	56164667	1892	1892	1892	1892	0
460	20240930	121600	56164667	1892	1892	1892	1892	0
461	20240930	121500	56164667	1892	1892	1892	1892	0
462	20240930	121400	56164667	1892	1892	1892	1892	0
463	20240930	121300	56164667	1892	1892	1892	1892	0
464	20240930	121200	56164667	1892	1892	1892	1892	0
465	20240930	121100	56164667	1892	1892	1892	1892	0
466	20240930	121000	56164667	1892	1892	1892	1892	0
467	20240930	120900	56164667	1892	1892	1892	1892	0
468	20240930	120800	56164667	1892	1892	1892	1892	0
469	20240930	120700	56164667	1892	1892	1892	1892	3
470	20240930	120600	56158991	1892	1892	1892	1892	1
471	20240930	120500	56157099	1892	1892	1892	1892	0
472	20240930	120400	56157099	1892	1892	1892	1892	0
473	20240930	120300	56157099	1892	1892	1892	1892	0
474	20240930	120200	56157099	1892	1892	1892	1892	1
475	20240930	120100	56155207	1892	1892	1892	1892	7
476	20240930	120000	56141963	1892	1892	1892	1892	0
477	20240930	115900	56141963	1892	1892	1892	1892	0
478	20240930	115800	56141963	1892	1892	1892	1892	0
479	20240930	115700	56141963	1892	1892	1892	1892	0
480	20240930	115600	56141963	1892	1892	1892	1892	0
481	20240930	115500	56141963	1892	1892	1892	1892	0
482	20240930	115400	56141963	1892	1892	1892	1892	0
483	20240930	115300	56141963	1892	1892	1892	1892	0
484	20240930	115200	56141963	1892	1892	1892	1892	0
485	20240930	115100	56141963	1892	1892	1892	1892	0
486	20240930	115000	56141963	1892	1892	1892	1892	0
487	20240930	114900	56141963	1892	1892	1892	1892	0
488	20240930	114800	56141963	1892	1892	1892	1892	0
489	20240930	114700	56141963	1892	1892	1892	1892	0
490	20240930	114600	56141963	1892	1892	1892	1892	0
491	20240930	114500	56141963	1892	1892	1892	1892	0
492	20240930	114400	56141963	1892	1892	1892	1892	0
493	20240930	114300	56141963	1892	1892	1892	1892	0
494	20240930	114200	56141963	1892	1892	1892	1892	3
495	20240930	114100	56136287	1883	1883	1883	1883	817
496	20240930	114000	54597876	1892	1892	1892	1892	1
497	20240930	113900	54595984	1884	1884	1884	1884	0
498	20240930	113800	54595984	1884	1892	1892	1884	4
499	20240930	113700	54588440	1884	1884	1884	1884	155
500	20240930	113600	54296420	1892	1892	1892	1892	0
501	20240930	113500	54296420	1892	1884	1892	1884	85
502	20240930	113400	54136272	1884	1884	1891	1884	90
503	20240930	113300	53966663	1893	1893	1893	1893	0
504	20240930	113200	53966663	1893	1893	1893	1893	0
505	20240930	113100	53966663	1893	1893	1893	1893	0
506	20240930	113000	53966663	1893	1893	1893	1893	0
507	20240930	112900	53966663	1893	1893	1893	1893	0
508	20240930	112800	53966663	1893	1893	1893	1893	0
509	20240930	112700	53966663	1893	1893	1893	1893	0
510	20240930	112600	53966663	1893	1893	1893	1893	1
511	20240930	112500	53964770	1883	1883	1883	1883	0
512	20240930	112400	53964770	1883	1883	1883	1883	218
513	20240930	112300	53554276	1883	1883	1883	1883	21
514	20240930	112200	53514733	1883	1883	1890	1883	351
515	20240930	112100	52853793	1883	1886	1886	1883	1100
516	20240930	112000	50780592	1886	1887	1887	1886	205
517	20240930	111900	50393961	1887	1887	1887	1887	111
518	20240930	111800	50184504	1888	1888	1888	1888	13
519	20240930	111700	50159960	1888	1888	1888	1888	0
520	20240930	111600	50159960	1888	1888	1888	1888	155
521	20240930	111500	49867320	1889	1889	1889	1889	0
522	20240930	111400	49867320	1889	1889	1889	1889	4
523	20240930	111300	49859764	1890	1890	1890	1890	6
524	20240930	111200	49848424	1891	1891	1891	1891	0
525	20240930	111100	49848424	1891	1897	1897	1890	4104
526	20240930	111000	42071523	1897	1898	1898	1897	275
527	20240930	110900	41549725	1897	1897	1897	1897	0
528	20240930	110800	41549725	1897	1897	1897	1897	0
529	20240930	110700	41549725	1897	1897	1897	1897	0
530	20240930	110600	41549725	1897	1897	1897	1897	300
531	20240930	110500	40980625	1897	1899	1899	1897	850
532	20240930	110400	39367965	1900	1901	1901	1900	650
533	20240930	110300	38132806	1901	1901	1901	1901	0
534	20240930	110200	38132806	1901	1901	1901	1901	0
535	20240930	110100	38132806	1901	1901	1901	1901	0
536	20240930	110000	38132806	1901	1901	1901	1901	103
537	20240930	105900	37937003	1913	1913	1913	1913	1
538	20240930	105800	37935090	1901	1901	1901	1901	63
539	20240930	105700	37815327	1901	1903	1903	1900	3064
540	20240930	105600	31991048	1919	1919	1919	1919	0
541	20240930	105500	31991048	1919	1903	1919	1903	102
542	20240930	105400	31796910	1903	1910	1910	1903	1805
543	20240930	105300	28357345	1923	1923	1923	1923	0
544	20240930	105200	28357345	1923	1923	1923	1923	0
545	20240930	105100	28357345	1923	1923	1923	1923	0
546	20240930	105000	28357345	1923	1923	1923	1923	0
547	20240930	104900	28357345	1923	1923	1923	1923	0
548	20240930	104800	28357345	1923	1923	1923	1923	0
549	20240930	104700	28357345	1923	1923	1923	1923	0
550	20240930	104600	28357345	1923	1923	1923	1923	0
551	20240930	104500	28357345	1923	1923	1923	1923	0
552	20240930	104400	28357345	1923	1923	1923	1923	0
553	20240930	104300	28357345	1923	1923	1923	1923	0
554	20240930	104200	28357345	1923	1923	1923	1923	0
555	20240930	104100	28357345	1923	1923	1923	1923	0
556	20240930	104000	28357345	1923	1923	1923	1923	0
557	20240930	103900	28357345	1923	1923	1923	1923	0
558	20240930	103800	28357345	1923	1923	1923	1923	0
559	20240930	103700	28357345	1923	1923	1923	1923	0
560	20240930	103600	28357345	1923	1923	1923	1923	0
561	20240930	103500	28357345	1923	1923	1923	1923	0
562	20240930	103400	28357345	1923	1923	1923	1923	0
563	20240930	103300	28357345	1923	1923	1923	1923	0
564	20240930	103200	28357345	1923	1923	1923	1923	0
565	20240930	103100	28357345	1923	1923	1923	1923	0
566	20240930	103000	28357345	1923	1923	1923	1923	0
567	20240930	102900	28357345	1923	1923	1923	1923	0
568	20240930	102800	28357345	1923	1923	1923	1923	0
569	20240930	102700	28357345	1923	1923	1923	1923	0
570	20240930	102600	28357345	1923	1923	1923	1923	0
571	20240930	102500	28357345	1923	1923	1923	1923	0
572	20240930	102400	28357345	1923	1923	1923	1923	0
573	20240930	102300	28357345	1923	1923	1923	1923	0
574	20240930	102200	28357345	1923	1923	1923	1923	0
575	20240930	102100	28357345	1923	1923	1923	1923	0
576	20240930	102000	28357345	1923	1923	1923	1923	0
577	20240930	101900	28357345	1923	1923	1923	1923	0
578	20240930	101800	28357345	1923	1923	1923	1923	1
579	20240930	101700	28355422	1910	1910	1910	1910	0
580	20240930	101600	28355422	1910	1911	1911	1910	2614
581	20240930	101500	23361682	1923	1923	1923	1923	0
582	20240930	101400	23361682	1923	1923	1923	1923	0
583	20240930	101300	23361682	1923	1923	1923	1923	0
584	20240930	101200	23361682	1923	1923	1923	1923	0
585	20240930	101100	23361682	1923	1923	1923	1923	0
586	20240930	101000	23361682	1923	1923	1923	1923	0
587	20240930	100900	23361682	1923	1923	1923	1923	0
588	20240930	100800	23361682	1923	1923	1923	1923	0
589	20240930	100700	23361682	1923	1923	1923	1923	0
590	20240930	100600	23361682	1923	1923	1923	1923	1
591	20240930	100500	23359759	1911	1911	1911	1911	0
592	20240930	100400	23359759	1911	1911	1911	1911	0
593	20240930	100300	23359759	1911	1911	1911	1911	0
594	20240930	100200	23359759	1911	1911	1911	1911	0
595	20240930	100100	23359759	1911	1911	1911	1911	0
596	20240930	100000	23359759	1911	1912	1912	1911	384
597	20240930	095900	22625804	1923	1923	1923	1923	0
598	20240930	095800	22625804	1923	1923	1923	1923	0
599	20240930	095700	22625804	1923	1923	1923	1923	31
600	20240930	095600	22566191	1924	1924	1924	1924	0
601	20240930	095500	22566191	1924	1924	1924	1924	0
602	20240930	095400	22566191	1924	1924	1924	1924	0
603	20240930	095300	22566191	1924	1924	1924	1924	0
604	20240930	095200	22566191	1924	1924	1924	1924	0
605	20240930	095100	22566191	1924	1924	1924	1924	0
606	20240930	095000	22566191	1924	1924	1924	1924	0
607	20240930	094900	22566191	1924	1924	1924	1924	4
608	20240930	094800	22558495	1924	1924	1924	1924	0
609	20240930	094700	22558495	1924	1924	1924	1924	69
610	20240930	094600	22425739	1925	1924	1925	1924	5
611	20240930	094500	22416118	1924	1924	1924	1924	5
612	20240930	094400	22406498	1924	1924	1924	1924	92
613	20240930	094300	22229490	1924	1924	1924	1924	0
614	20240930	094200	22229490	1924	1924	1924	1924	2
615	20240930	094100	22225642	1911	1911	1911	1911	20
616	20240930	094000	22187422	1911	1911	1911	1911	21
617	20240930	093900	22147291	1925	1925	1925	1925	0
618	20240930	093800	22147291	1925	1925	1925	1925	208
619	20240930	093700	21746891	1926	1926	1926	1926	7
620	20240930	093600	21733409	1927	1929	1929	1927	2
621	20240930	093500	21729553	1931	1931	1931	1931	1
622	20240930	093400	21727622	1911	1911	1911	1911	202
623	20240930	093300	21341600	1911	1914	1914	1911	5069
624	20240930	093200	11653935	1930	1918	1930	1914	601
625	20240930	093100	10502188	1930	1930	1930	1930	0
626	20240930	093000	10502188	1930	1919	1930	1919	2
627	20240930	092900	10498339	1931	1921	1931	1919	621
628	20240930	092800	9306015	1932	1932	1932	1932	0
629	20240930	092700	9306015	1932	1932	1932	1932	0
630	20240930	092600	9306015	1932	1932	1932	1932	0
631	20240930	092500	9306015	1932	1932	1932	1932	131
632	20240930	092400	9052923	1932	1932	1932	1932	5
633	20240930	092300	9043263	1934	1934	1934	1934	0
634	20240930	092200	9043263	1934	1934	1934	1934	1
635	20240930	092100	9041329	1920	1922	1922	1920	1198
636	20240930	092000	6740628	1930	1930	1930	1930	12
637	20240930	091900	6717468	1930	1930	1930	1930	146
638	20240930	091800	6435688	1930	1930	1930	1929	521
639	20240930	091700	5430168	1930	1930	1930	1930	25
640	20240930	091600	5381918	1930	1930	1930	1930	2
641	20240930	091500	5378058	1930	1930	1930	1930	1
642	20240930	091400	5376128	1927	1927	1927	1927	0
643	20240930	091300	5376128	1927	1927	1927	1927	0
644	20240930	091200	5376128	1927	1927	1927	1927	0
645	20240930	091100	5376128	1927	1927	1927	1927	0
646	20240930	091000	5376128	1927	1927	1927	1927	0
647	20240930	090900	5376128	1927	1927	1927	1927	0
648	20240930	090800	5376128	1927	1927	1927	1927	0
649	20240930	090700	5376128	1927	1927	1927	1927	13
650	20240930	090600	5351077	1927	1927	1927	1927	2
651	20240930	090500	5347223	1946	1946	1946	1946	0
652	20240930	090400	5347223	1946	1947	1947	1927	175
653	20240930	090300	5006859	1947	1947	1947	1947	0
654	20240930	090200	5006859	1947	1949	1950	1925	573
655	20240930	090100	3902102	1950	1925	1950	1925	1640
656	20240930	090000	733822	1921	1921	1921	1921	382