KissMeData/131100/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202100	32445007	1592	1592	1592	1592	789
3	20240930	202000	32445007	1592	1592	1592	1592	0
4	20240930	201900	32445007	1592	1592	1592	1592	0
5	20240930	201800	32445007	1592	1592	1592	1592	0
6	20240930	201700	32445007	1592	1592	1592	1592	0
7	20240930	201600	32445007	1592	1592	1592	1592	0
8	20240930	201500	32445007	1592	1592	1592	1592	0
9	20240930	201400	32445007	1592	1592	1592	1592	0
10	20240930	201300	32445007	1592	1592	1592	1592	0
11	20240930	201200	32445007	1592	1592	1592	1592	0
12	20240930	201100	32445007	1592	1592	1592	1592	0
13	20240930	201000	32445007	1592	1592	1592	1592	0
14	20240930	200900	32445007	1592	1592	1592	1592	0
15	20240930	200800	32445007	1592	1592	1592	1592	0
16	20240930	200700	32445007	1592	1592	1592	1592	0
17	20240930	200600	32445007	1592	1592	1592	1592	0
18	20240930	200500	32445007	1592	1592	1592	1592	0
19	20240930	200400	32445007	1592	1592	1592	1592	0
20	20240930	200300	32445007	1592	1592	1592	1592	0
21	20240930	200200	32445007	1592	1592	1592	1592	0
22	20240930	200100	32445007	1592	1592	1592	1592	0
23	20240930	200000	32445007	1592	1592	1592	1592	0
24	20240930	195900	32445007	1592	1592	1592	1592	0
25	20240930	195800	32445007	1592	1592	1592	1592	0
26	20240930	195700	32445007	1592	1592	1592	1592	0
27	20240930	195600	32445007	1592	1592	1592	1592	0
28	20240930	195500	32445007	1592	1592	1592	1592	0
29	20240930	195400	32445007	1592	1592	1592	1592	0
30	20240930	195300	32445007	1592	1592	1592	1592	0
31	20240930	195200	32445007	1592	1592	1592	1592	0
32	20240930	195100	32445007	1592	1592	1592	1592	789
33	20240930	195000	32445007	1592	1592	1592	1592	0
34	20240930	194900	32445007	1592	1592	1592	1592	0
35	20240930	194800	32445007	1592	1592	1592	1592	0
36	20240930	194700	32445007	1592	1592	1592	1592	0
37	20240930	194600	32445007	1592	1592	1592	1592	0
38	20240930	194500	32445007	1592	1592	1592	1592	0
39	20240930	194400	32445007	1592	1592	1592	1592	0
40	20240930	194300	32445007	1592	1592	1592	1592	0
41	20240930	194200	32445007	1592	1592	1592	1592	0
42	20240930	194100	32445007	1592	1592	1592	1592	0
43	20240930	194000	32445007	1592	1592	1592	1592	0
44	20240930	193900	32445007	1592	1592	1592	1592	0
45	20240930	193800	32445007	1592	1592	1592	1592	0
46	20240930	193700	32445007	1592	1592	1592	1592	0
47	20240930	193600	32445007	1592	1592	1592	1592	0
48	20240930	193500	32445007	1592	1592	1592	1592	0
49	20240930	193400	32445007	1592	1592	1592	1592	0
50	20240930	193300	32445007	1592	1592	1592	1592	0
51	20240930	193200	32445007	1592	1592	1592	1592	0
52	20240930	193100	32445007	1592	1592	1592	1592	0
53	20240930	193000	32445007	1592	1592	1592	1592	0
54	20240930	192900	32445007	1592	1592	1592	1592	0
55	20240930	192800	32445007	1592	1592	1592	1592	0
56	20240930	192700	32445007	1592	1592	1592	1592	0
57	20240930	192600	32445007	1592	1592	1592	1592	0
58	20240930	192500	32445007	1592	1592	1592	1592	0
59	20240930	192400	32445007	1592	1592	1592	1592	0
60	20240930	192300	32445007	1592	1592	1592	1592	0
61	20240930	192200	32445007	1592	1592	1592	1592	0
62	20240930	192100	32445007	1592	1592	1592	1592	789
63	20240930	192000	32445007	1592	1592	1592	1592	0
64	20240930	191900	32445007	1592	1592	1592	1592	0
65	20240930	191800	32445007	1592	1592	1592	1592	0
66	20240930	191700	32445007	1592	1592	1592	1592	0
67	20240930	191600	32445007	1592	1592	1592	1592	0
68	20240930	191500	32445007	1592	1592	1592	1592	0
69	20240930	191400	32445007	1592	1592	1592	1592	0
70	20240930	191300	32445007	1592	1592	1592	1592	0
71	20240930	191200	32445007	1592	1592	1592	1592	0
72	20240930	191100	32445007	1592	1592	1592	1592	0
73	20240930	191000	32445007	1592	1592	1592	1592	0
74	20240930	190900	32445007	1592	1592	1592	1592	0
75	20240930	190800	32445007	1592	1592	1592	1592	0
76	20240930	190700	32445007	1592	1592	1592	1592	0
77	20240930	190600	32445007	1592	1592	1592	1592	0
78	20240930	190500	32445007	1592	1592	1592	1592	0
79	20240930	190400	32445007	1592	1592	1592	1592	0
80	20240930	190300	32445007	1592	1592	1592	1592	0
81	20240930	190200	32445007	1592	1592	1592	1592	0
82	20240930	190100	32445007	1592	1592	1592	1592	0
83	20240930	190000	32445007	1592	1592	1592	1592	0
84	20240930	185900	32445007	1592	1592	1592	1592	0
85	20240930	185800	32445007	1592	1592	1592	1592	0
86	20240930	185700	32445007	1592	1592	1592	1592	0
87	20240930	185600	32445007	1592	1592	1592	1592	0
88	20240930	185500	32445007	1592	1592	1592	1592	0
89	20240930	185400	32445007	1592	1592	1592	1592	0
90	20240930	185300	32445007	1592	1592	1592	1592	0
91	20240930	185200	32445007	1592	1592	1592	1592	0
92	20240930	185100	32445007	1592	1592	1592	1592	789
93	20240930	185000	32445007	1592	1592	1592	1592	0
94	20240930	184900	32445007	1592	1592	1592	1592	0
95	20240930	184800	32445007	1592	1592	1592	1592	0
96	20240930	184700	32445007	1592	1592	1592	1592	0
97	20240930	184600	32445007	1592	1592	1592	1592	0
98	20240930	184500	32445007	1592	1592	1592	1592	0
99	20240930	184400	32445007	1592	1592	1592	1592	0
100	20240930	184300	32445007	1592	1592	1592	1592	0
101	20240930	184200	32445007	1592	1592	1592	1592	0
102	20240930	184100	32445007	1592	1592	1592	1592	0
103	20240930	184000	32445007	1592	1592	1592	1592	0
104	20240930	183900	32445007	1592	1592	1592	1592	0
105	20240930	183800	32445007	1592	1592	1592	1592	0
106	20240930	183700	32445007	1592	1592	1592	1592	0
107	20240930	183600	32445007	1592	1592	1592	1592	0
108	20240930	183500	32445007	1592	1592	1592	1592	0
109	20240930	183400	32445007	1592	1592	1592	1592	0
110	20240930	183300	32445007	1592	1592	1592	1592	0
111	20240930	183200	32445007	1592	1592	1592	1592	0
112	20240930	183100	32445007	1592	1592	1592	1592	0
113	20240930	183000	32445007	1592	1592	1592	1592	0
114	20240930	182900	32445007	1592	1592	1592	1592	0
115	20240930	182800	32445007	1592	1592	1592	1592	0
116	20240930	182700	32445007	1592	1592	1592	1592	0
117	20240930	182600	32445007	1592	1592	1592	1592	0
118	20240930	182500	32445007	1592	1592	1592	1592	0
119	20240930	182400	32445007	1592	1592	1592	1592	0
120	20240930	182300	32445007	1592	1592	1592	1592	0
121	20240930	182200	32445007	1592	1592	1592	1592	0
122	20240930	182100	32445007	1592	1592	1592	1592	789
123	20240930	182000	32445007	1592	1592	1592	1592	0
124	20240930	181900	32445007	1592	1592	1592	1592	0
125	20240930	181800	32445007	1592	1592	1592	1592	0
126	20240930	181700	32445007	1592	1592	1592	1592	0
127	20240930	181600	32445007	1592	1592	1592	1592	0
128	20240930	181500	32445007	1592	1592	1592	1592	0
129	20240930	181400	32445007	1592	1592	1592	1592	0
130	20240930	181300	32445007	1592	1592	1592	1592	0
131	20240930	181200	32445007	1592	1592	1592	1592	0
132	20240930	181100	32445007	1592	1592	1592	1592	0
133	20240930	181000	32445007	1592	1592	1592	1592	0
134	20240930	180900	32445007	1592	1592	1592	1592	0
135	20240930	180800	32445007	1592	1592	1592	1592	0
136	20240930	180700	32445007	1592	1592	1592	1592	0
137	20240930	180600	32445007	1592	1592	1592	1592	0
138	20240930	180500	32445007	1592	1592	1592	1592	0
139	20240930	180400	32445007	1592	1592	1592	1592	0
140	20240930	180300	32445007	1592	1592	1592	1592	0
141	20240930	180200	32445007	1592	1592	1592	1592	0
142	20240930	180100	32445007	1592	1592	1592	1592	0
143	20240930	180000	32445007	1592	1592	1592	1592	0
144	20240930	175900	32445007	1592	1592	1592	1592	0
145	20240930	175800	32445007	1592	1592	1592	1592	0
146	20240930	175700	32445007	1592	1592	1592	1592	0
147	20240930	175600	32445007	1592	1592	1592	1592	0
148	20240930	175500	32445007	1592	1592	1592	1592	0
149	20240930	175400	32445007	1592	1592	1592	1592	0
150	20240930	175300	32445007	1592	1592	1592	1592	0
151	20240930	175200	32445007	1592	1592	1592	1592	0
152	20240930	175100	32445007	1592	1592	1592	1592	789
153	20240930	175000	32445007	1592	1592	1592	1592	0
154	20240930	174900	32445007	1592	1592	1592	1592	0
155	20240930	174800	32445007	1592	1592	1592	1592	0
156	20240930	174700	32445007	1592	1592	1592	1592	0
157	20240930	174600	32445007	1592	1592	1592	1592	0
158	20240930	174500	32445007	1592	1592	1592	1592	0
159	20240930	174400	32445007	1592	1592	1592	1592	0
160	20240930	174300	32445007	1592	1592	1592	1592	0
161	20240930	174200	32445007	1592	1592	1592	1592	0
162	20240930	174100	32445007	1592	1592	1592	1592	0
163	20240930	174000	32445007	1592	1592	1592	1592	0
164	20240930	173900	32445007	1592	1592	1592	1592	0
165	20240930	173800	32445007	1592	1592	1592	1592	0
166	20240930	173700	32445007	1592	1592	1592	1592	0
167	20240930	173600	32445007	1592	1592	1592	1592	0
168	20240930	173500	32445007	1592	1592	1592	1592	0
169	20240930	173400	32445007	1592	1592	1592	1592	0
170	20240930	173300	32445007	1592	1592	1592	1592	0
171	20240930	173200	32445007	1592	1592	1592	1592	0
172	20240930	173100	32445007	1592	1592	1592	1592	0
173	20240930	173000	32445007	1592	1592	1592	1592	0
174	20240930	172900	32445007	1592	1592	1592	1592	0
175	20240930	172800	32445007	1592	1592	1592	1592	0
176	20240930	172700	32445007	1592	1592	1592	1592	0
177	20240930	172600	32445007	1592	1592	1592	1592	0
178	20240930	172500	32445007	1592	1592	1592	1592	0
179	20240930	172400	32445007	1592	1592	1592	1592	0
180	20240930	172300	32445007	1592	1592	1592	1592	0
181	20240930	172200	32445007	1592	1592	1592	1592	0
182	20240930	172100	32445007	1592	1592	1592	1592	789
183	20240930	172000	32445007	1592	1592	1592	1592	0
184	20240930	171900	32445007	1592	1592	1592	1592	0
185	20240930	171800	32445007	1592	1592	1592	1592	0
186	20240930	171700	32445007	1592	1592	1592	1592	0
187	20240930	171600	32445007	1592	1592	1592	1592	0
188	20240930	171500	32445007	1592	1592	1592	1592	0
189	20240930	171400	32445007	1592	1592	1592	1592	0
190	20240930	171300	32445007	1592	1592	1592	1592	0
191	20240930	171200	32445007	1592	1592	1592	1592	0
192	20240930	171100	32445007	1592	1592	1592	1592	0
193	20240930	171000	32445007	1592	1592	1592	1592	0
194	20240930	170900	32445007	1592	1592	1592	1592	0
195	20240930	170800	32445007	1592	1592	1592	1592	0
196	20240930	170700	32445007	1592	1592	1592	1592	0
197	20240930	170600	32445007	1592	1592	1592	1592	0
198	20240930	170500	32445007	1592	1592	1592	1592	0
199	20240930	170400	32445007	1592	1592	1592	1592	0
200	20240930	170300	32445007	1592	1592	1592	1592	0
201	20240930	170200	32445007	1592	1592	1592	1592	0
202	20240930	170100	32445007	1592	1592	1592	1592	0
203	20240930	170000	32445007	1592	1592	1592	1592	0
204	20240930	165900	32445007	1592	1592	1592	1592	0
205	20240930	165800	32445007	1592	1592	1592	1592	0
206	20240930	165700	32445007	1592	1592	1592	1592	0
207	20240930	165600	32445007	1592	1592	1592	1592	0
208	20240930	165500	32445007	1592	1592	1592	1592	0
209	20240930	165400	32445007	1592	1592	1592	1592	0
210	20240930	165300	32445007	1592	1592	1592	1592	0
211	20240930	165200	32445007	1592	1592	1592	1592	0
212	20240930	165100	32445007	1592	1592	1592	1592	789
213	20240930	165000	32445007	1592	1592	1592	1592	0
214	20240930	164900	32445007	1592	1592	1592	1592	0
215	20240930	164800	32445007	1592	1592	1592	1592	0
216	20240930	164700	32445007	1592	1592	1592	1592	0
217	20240930	164600	32445007	1592	1592	1592	1592	0
218	20240930	164500	32445007	1592	1592	1592	1592	0
219	20240930	164400	32445007	1592	1592	1592	1592	0
220	20240930	164300	32445007	1592	1592	1592	1592	0
221	20240930	164200	32445007	1592	1592	1592	1592	0
222	20240930	164100	32445007	1592	1592	1592	1592	0
223	20240930	164000	32445007	1592	1592	1592	1592	0
224	20240930	163900	32445007	1592	1592	1592	1592	0
225	20240930	163800	32445007	1592	1592	1592	1592	0
226	20240930	163700	32445007	1592	1592	1592	1592	0
227	20240930	163600	32445007	1592	1592	1592	1592	0
228	20240930	163500	32445007	1592	1592	1592	1592	0
229	20240930	163400	32445007	1592	1592	1592	1592	0
230	20240930	163300	32445007	1592	1592	1592	1592	0
231	20240930	163200	32445007	1592	1592	1592	1592	0
232	20240930	163100	32445007	1592	1592	1592	1592	0
233	20240930	163000	32445007	1592	1592	1592	1592	0
234	20240930	162900	32445007	1592	1592	1592	1592	0
235	20240930	162800	32445007	1592	1592	1592	1592	0
236	20240930	162700	32445007	1592	1592	1592	1592	0
237	20240930	162600	32445007	1592	1592	1592	1592	0
238	20240930	162500	32445007	1592	1592	1592	1592	0
239	20240930	162400	32445007	1592	1592	1592	1592	0
240	20240930	162300	32445007	1592	1592	1592	1592	0
241	20240930	162200	32445007	1592	1592	1592	1592	0
242	20240930	162100	32445007	1592	1592	1592	1592	789
243	20240930	162000	32445007	1592	1592	1592	1592	0
244	20240930	161900	32445007	1592	1592	1592	1592	0
245	20240930	161800	32445007	1592	1592	1592	1592	0
246	20240930	161700	32445007	1592	1592	1592	1592	0
247	20240930	161600	32445007	1592	1592	1592	1592	0
248	20240930	161500	32445007	1592	1592	1592	1592	0
249	20240930	161400	32445007	1592	1592	1592	1592	0
250	20240930	161300	32445007	1592	1592	1592	1592	0
251	20240930	161200	32445007	1592	1592	1592	1592	0
252	20240930	161100	32445007	1592	1592	1592	1592	0
253	20240930	161000	32445007	1592	1592	1592	1592	0
254	20240930	160900	32445007	1592	1592	1592	1592	0
255	20240930	160800	32445007	1592	1592	1592	1592	0
256	20240930	160700	32445007	1592	1592	1592	1592	0
257	20240930	160600	32445007	1592	1592	1592	1592	0
258	20240930	160500	32445007	1592	1592	1592	1592	0
259	20240930	160400	32445007	1592	1592	1592	1592	0
260	20240930	160300	32445007	1592	1592	1592	1592	0
261	20240930	160200	32445007	1592	1592	1592	1592	0
262	20240930	160100	32445007	1592	1592	1592	1592	0
263	20240930	160000	32445007	1592	1592	1592	1592	0
264	20240930	155900	32445007	1592	1592	1592	1592	0
265	20240930	155800	32445007	1592	1592	1592	1592	0
266	20240930	155700	32445007	1592	1592	1592	1592	0
267	20240930	155600	32445007	1592	1592	1592	1592	0
268	20240930	155500	32445007	1592	1592	1592	1592	0
269	20240930	155400	32445007	1592	1592	1592	1592	0
270	20240930	155300	32445007	1592	1592	1592	1592	0
271	20240930	155200	32445007	1592	1592	1592	1592	0
272	20240930	155100	32445007	1592	1592	1592	1592	789
273	20240930	155000	32445007	1592	1592	1592	1592	0
274	20240930	154900	32445007	1592	1592	1592	1592	0
275	20240930	154800	32445007	1592	1592	1592	1592	0
276	20240930	154700	32445007	1592	1592	1592	1592	0
277	20240930	154600	32445007	1592	1592	1592	1592	0
278	20240930	154500	32445007	1592	1592	1592	1592	0
279	20240930	154400	32445007	1592	1592	1592	1592	0
280	20240930	154300	32445007	1592	1592	1592	1592	0
281	20240930	154200	32445007	1592	1592	1592	1592	0
282	20240930	154100	32445007	1592	1592	1592	1592	0
283	20240930	154000	32445007	1592	1592	1592	1592	0
284	20240930	153900	32445007	1592	1592	1592	1592	0
285	20240930	153800	32445007	1592	1592	1592	1592	0
286	20240930	153700	32445007	1592	1592	1592	1592	0
287	20240930	153600	32445007	1592	1592	1592	1592	0
288	20240930	153500	32445007	1592	1592	1592	1592	0
289	20240930	153400	32445007	1592	1592	1592	1592	0
290	20240930	153300	32445007	1592	1592	1592	1592	0
291	20240930	153200	32445007	1592	1592	1592	1592	0
292	20240930	153100	32445007	1592	1592	1592	1592	0
293	20240930	153000	32445007	1592	1592	1592	1592	789
294	20240930	152900	31188919	1592	1592	1592	1592	0
295	20240930	152800	31188919	1592	1592	1592	1592	0
296	20240930	152700	31188919	1592	1592	1592	1592	0
297	20240930	152600	31188919	1592	1592	1592	1592	0
298	20240930	152500	31188919	1592	1592	1592	1592	0
299	20240930	152400	31188919	1592	1592	1592	1592	0
300	20240930	152300	31188919	1592	1592	1592	1592	0
301	20240930	152200	31188919	1592	1592	1592	1592	0
302	20240930	152100	31188919	1592	1592	1592	1592	0
303	20240930	152000	31188919	1592	1592	1592	1592	0
304	20240930	151900	31188919	1592	1590	1592	1590	178
305	20240930	151800	30905893	1592	1592	1592	1592	0
306	20240930	151700	30905893	1592	1592	1592	1592	0
307	20240930	151600	30905893	1592	1592	1592	1592	0
308	20240930	151500	30905893	1592	1592	1592	1592	23
309	20240930	151400	30869277	1592	1592	1592	1592	3
310	20240930	151300	30864501	1592	1592	1592	1592	0
311	20240930	151200	30864501	1592	1592	1592	1590	9
312	20240930	151100	30850175	1590	1590	1590	1590	302
313	20240930	151000	30369995	1589	1589	1589	1589	0
314	20240930	150900	30369995	1589	1589	1589	1589	340
315	20240930	150800	29829735	1589	1589	1589	1589	3
316	20240930	150700	29824968	1589	1589	1589	1589	0
317	20240930	150600	29824968	1589	1589	1589	1589	0
318	20240930	150500	29824968	1589	1589	1589	1589	0
319	20240930	150400	29824968	1589	1589	1589	1589	2
320	20240930	150300	29821790	1589	1589	1589	1589	0
321	20240930	150200	29821790	1589	1589	1589	1589	0
322	20240930	150100	29821790	1589	1589	1589	1589	1
323	20240930	150000	29820201	1580	1580	1580	1580	14
324	20240930	145900	29798081	1580	1580	1580	1580	0
325	20240930	145800	29798081	1580	1580	1580	1580	0
326	20240930	145700	29798081	1580	1580	1580	1580	0
327	20240930	145600	29798081	1580	1580	1580	1580	0
328	20240930	145500	29798081	1580	1580	1580	1580	2
329	20240930	145400	29794921	1579	1579	1579	1579	7
330	20240930	145300	29783868	1580	1580	1580	1580	4
331	20240930	145200	29777548	1578	1578	1578	1578	0
332	20240930	145100	29777548	1578	1578	1578	1578	0
333	20240930	145000	29777548	1578	1581	1581	1578	3
334	20240930	144900	29772811	1583	1584	1584	1583	4
335	20240930	144800	29766478	1583	1583	1583	1583	0
336	20240930	144700	29766478	1583	1583	1583	1583	0
337	20240930	144600	29766478	1583	1583	1583	1583	2
338	20240930	144500	29763312	1582	1582	1582	1582	0
339	20240930	144400	29763312	1582	1582	1582	1582	0
340	20240930	144300	29763312	1582	1582	1582	1582	0
341	20240930	144200	29763312	1582	1582	1582	1582	9
342	20240930	144100	29749074	1583	1583	1583	1583	0
343	20240930	144000	29749074	1583	1583	1583	1583	0
344	20240930	143900	29749074	1583	1583	1583	1583	0
345	20240930	143800	29749074	1583	1583	1583	1583	1
346	20240930	143700	29747491	1582	1583	1583	1582	5
347	20240930	143600	29739578	1582	1578	1583	1578	391
348	20240930	143500	29121129	1580	1580	1580	1580	16
349	20240930	143400	29095849	1580	1580	1580	1580	0
350	20240930	143300	29095849	1580	1580	1580	1580	0
351	20240930	143200	29095849	1580	1579	1581	1579	18
352	20240930	143100	29067411	1579	1579	1579	1579	3
353	20240930	143000	29062674	1579	1579	1579	1579	0
354	20240930	142900	29062674	1579	1579	1579	1579	0
355	20240930	142800	29062674	1579	1579	1579	1579	0
356	20240930	142700	29062674	1579	1579	1579	1579	2
357	20240930	142600	29059516	1578	1578	1578	1578	0
358	20240930	142500	29059516	1578	1578	1578	1578	0
359	20240930	142400	29059516	1578	1578	1578	1578	1
360	20240930	142300	29057938	1578	1578	1578	1578	3
361	20240930	142200	29053204	1577	1577	1577	1577	70
362	20240930	142100	28942814	1574	1574	1574	1574	3
363	20240930	142000	28938092	1577	1577	1577	1577	0
364	20240930	141900	28938092	1577	1577	1577	1577	0
365	20240930	141800	28938092	1577	1577	1577	1577	2
366	20240930	141700	28934938	1577	1577	1577	1577	0
367	20240930	141600	28934938	1577	1577	1577	1577	0
368	20240930	141500	28934938	1577	1577	1577	1577	0
369	20240930	141400	28934938	1577	1577	1577	1577	0
370	20240930	141300	28934938	1577	1577	1577	1577	0
371	20240930	141200	28934938	1577	1577	1577	1577	3
372	20240930	141100	28930207	1577	1577	1577	1577	0
373	20240930	141000	28930207	1577	1577	1577	1577	0
374	20240930	140900	28930207	1577	1577	1577	1577	2
375	20240930	140800	28927053	1574	1574	1574	1574	3
376	20240930	140700	28922331	1577	1577	1577	1577	0
377	20240930	140600	28922331	1577	1577	1577	1577	50
378	20240930	140500	28843481	1576	1576	1576	1576	0
379	20240930	140400	28843481	1576	1576	1576	1576	10
380	20240930	140300	28827721	1573	1575	1575	1573	6
381	20240930	140200	28818277	1575	1575	1575	1575	0
382	20240930	140100	28818277	1575	1575	1575	1575	0
383	20240930	140000	28818277	1575	1575	1575	1575	2
384	20240930	135900	28815127	1573	1573	1573	1573	0
385	20240930	135800	28815127	1573	1573	1573	1573	0
386	20240930	135700	28815127	1573	1573	1573	1573	0
387	20240930	135600	28815127	1573	1573	1573	1573	0
388	20240930	135500	28815127	1573	1573	1573	1573	0
389	20240930	135400	28815127	1573	1575	1575	1573	6
390	20240930	135300	28805683	1575	1575	1575	1575	0
391	20240930	135200	28805683	1575	1575	1575	1575	0
392	20240930	135100	28805683	1575	1575	1575	1575	0
393	20240930	135000	28805683	1575	1575	1575	1575	2
394	20240930	134900	28802533	1575	1575	1575	1575	0
395	20240930	134800	28802533	1575	1575	1575	1575	0
396	20240930	134700	28802533	1575	1575	1575	1575	0
397	20240930	134600	28802533	1575	1575	1575	1575	0
398	20240930	134500	28802533	1575	1575	1575	1575	0
399	20240930	134400	28802533	1575	1575	1575	1575	3
400	20240930	134300	28797808	1575	1575	1575	1575	0
401	20240930	134200	28797808	1575	1575	1575	1575	0
402	20240930	134100	28797808	1575	1575	1575	1575	2
403	20240930	134000	28794658	1575	1575	1575	1575	0
404	20240930	133900	28794658	1575	1575	1575	1575	0
405	20240930	133800	28794658	1575	1575	1575	1575	0
406	20240930	133700	28794658	1575	1575	1575	1575	0
407	20240930	133600	28794658	1575	1575	1575	1575	0
408	20240930	133500	28794658	1575	1575	1575	1575	3
409	20240930	133400	28789933	1575	1575	1575	1575	0
410	20240930	133300	28789933	1575	1575	1575	1575	0
411	20240930	133200	28789933	1575	1575	1575	1575	2
412	20240930	133100	28786783	1575	1575	1575	1575	0
413	20240930	133000	28786783	1575	1575	1575	1575	0
414	20240930	132900	28786783	1575	1575	1575	1575	45
415	20240930	132800	28715908	1578	1578	1578	1578	1
416	20240930	132700	28714330	1575	1575	1575	1575	3
417	20240930	132600	28709605	1578	1578	1578	1578	3
418	20240930	132500	28704871	1578	1578	1578	1578	0
419	20240930	132400	28704871	1578	1578	1578	1578	0
420	20240930	132300	28704871	1578	1578	1578	1578	2
421	20240930	132200	28701715	1578	1578	1578	1578	0
422	20240930	132100	28701715	1578	1578	1578	1578	0
423	20240930	132000	28701715	1578	1577	1578	1577	2
424	20240930	131900	28698560	1576	1577	1577	1576	43
425	20240930	131800	28630790	1574	1574	1574	1574	8
426	20240930	131700	28618198	1576	1576	1576	1574	15
427	20240930	131600	28594560	1576	1572	1576	1572	387
428	20240930	131500	27986187	1572	1572	1572	1572	0
429	20240930	131400	27986187	1572	1572	1572	1572	2
430	20240930	131300	27983043	1571	1571	1571	1571	0
431	20240930	131200	27983043	1571	1571	1571	1571	0
432	20240930	131100	27983043	1571	1571	1571	1571	0
433	20240930	131000	27983043	1571	1571	1571	1571	0
434	20240930	130900	27983043	1571	1571	1571	1571	0
435	20240930	130800	27983043	1571	1572	1572	1571	4
436	20240930	130700	27976756	1572	1572	1572	1572	0
437	20240930	130600	27976756	1572	1572	1572	1572	0
438	20240930	130500	27976756	1572	1572	1572	1572	0
439	20240930	130400	27976756	1572	1572	1572	1572	2
440	20240930	130300	27973612	1572	1572	1572	1572	0
441	20240930	130200	27973612	1572	1572	1572	1572	0
442	20240930	130100	27973612	1572	1572	1572	1572	41
443	20240930	130000	27909160	1572	1572	1572	1572	0
444	20240930	125900	27909160	1572	1572	1572	1572	0
445	20240930	125800	27909160	1572	1572	1572	1572	6
446	20240930	125700	27899728	1572	1572	1572	1572	0
447	20240930	125600	27899728	1572	1572	1572	1572	1
448	20240930	125500	27898156	1572	1573	1575	1572	264
449	20240930	125400	27483141	1573	1575	1576	1573	35
450	20240930	125300	27428029	1574	1573	1574	1573	13
451	20240930	125200	27407579	1573	1573	1573	1573	2
452	20240930	125100	27404433	1573	1573	1573	1573	1
453	20240930	125000	27402860	1572	1575	1575	1572	20
454	20240930	124900	27371388	1573	1574	1574	1573	4
455	20240930	124800	27365093	1574	1574	1574	1574	1
456	20240930	124700	27363519	1575	1574	1575	1574	301
457	20240930	124600	26889445	1575	1575	1575	1575	2
458	20240930	124500	26886295	1572	1572	1572	1572	0
459	20240930	124400	26886295	1572	1572	1572	1572	0
460	20240930	124300	26886295	1572	1572	1572	1572	0
461	20240930	124200	26886295	1572	1573	1573	1572	5
462	20240930	124100	26878434	1575	1575	1575	1575	0
463	20240930	124000	26878434	1575	1575	1575	1575	3
464	20240930	123900	26873709	1575	1575	1575	1575	0
465	20240930	123800	26873709	1575	1575	1575	1575	0
466	20240930	123700	26873709	1575	1575	1575	1575	2
467	20240930	123600	26870559	1575	1575	1575	1575	0
468	20240930	123500	26870559	1575	1575	1575	1575	0
469	20240930	123400	26870559	1575	1575	1575	1575	0
470	20240930	123300	26870559	1575	1575	1575	1575	0
471	20240930	123200	26870559	1575	1575	1575	1575	3
472	20240930	123100	26865834	1574	1574	1578	1574	75
473	20240930	123000	26747606	1574	1575	1575	1574	6
474	20240930	122900	26738160	1573	1573	1573	1573	15
475	20240930	122800	26714565	1572	1572	1572	1572	513
476	20240930	122700	25908129	1571	1571	1571	1571	476
477	20240930	122600	25160333	1571	1571	1571	1571	0
478	20240930	122500	25160333	1571	1571	1571	1571	2
479	20240930	122400	25157191	1571	1571	1571	1571	0
480	20240930	122300	25157191	1571	1571	1571	1571	0
481	20240930	122200	25157191	1571	1570	1571	1570	812
482	20240930	122100	23881544	1571	1571	1571	1571	3
483	20240930	122000	23876831	1571	1571	1571	1571	0
484	20240930	121900	23876831	1571	1571	1571	1571	0
485	20240930	121800	23876831	1571	1571	1571	1571	2
486	20240930	121700	23873689	1571	1571	1571	1571	0
487	20240930	121600	23873689	1571	1571	1571	1571	24
488	20240930	121500	23835985	1571	1571	1571	1571	0
489	20240930	121400	23835985	1571	1571	1571	1571	1
490	20240930	121300	23834414	1571	1571	1571	1571	0
491	20240930	121200	23834414	1571	1571	1571	1571	3
492	20240930	121100	23829701	1571	1571	1571	1571	0
493	20240930	121000	23829701	1571	1571	1571	1571	0
494	20240930	120900	23829701	1571	1571	1571	1571	2
495	20240930	120800	23826559	1571	1571	1571	1571	100
496	20240930	120700	23669459	1574	1574	1574	1574	0
497	20240930	120600	23669459	1574	1574	1574	1574	0
498	20240930	120500	23669459	1574	1574	1574	1574	0
499	20240930	120400	23669459	1574	1574	1574	1574	0
500	20240930	120300	23669459	1574	1574	1574	1574	3
501	20240930	120200	23664737	1574	1577	1577	1574	5135
502	20240930	120100	15576452	1578	1578	1578	1578	9
503	20240930	120000	15562250	1577	1577	1577	1577	32
504	20240930	115900	15511786	1577	1577	1577	1577	6
505	20240930	115800	15502324	1575	1575	1575	1575	0
506	20240930	115700	15502324	1575	1575	1575	1575	0
507	20240930	115600	15502324	1575	1579	1579	1575	3031
508	20240930	115500	10725864	1581	1581	1581	1581	0
509	20240930	115400	10725864	1581	1581	1581	1581	0
510	20240930	115300	10725864	1581	1581	1581	1581	0
511	20240930	115200	10725864	1581	1581	1581	1581	0
512	20240930	115100	10725864	1581	1581	1581	1581	0
513	20240930	115000	10725864	1581	1581	1581	1581	2
514	20240930	114900	10722702	1581	1581	1581	1581	0
515	20240930	114800	10722702	1581	1581	1581	1581	0
516	20240930	114700	10722702	1581	1581	1581	1581	0
517	20240930	114600	10722702	1581	1581	1581	1581	0
518	20240930	114500	10722702	1581	1581	1581	1581	0
519	20240930	114400	10722702	1581	1581	1581	1581	3
520	20240930	114300	10717959	1581	1581	1581	1581	0
521	20240930	114200	10717959	1581	1581	1581	1581	0
522	20240930	114100	10717959	1581	1581	1581	1581	2
523	20240930	114000	10714797	1581	1581	1581	1581	0
524	20240930	113900	10714797	1581	1581	1581	1581	0
525	20240930	113800	10714797	1581	1581	1581	1581	0
526	20240930	113700	10714797	1581	1581	1581	1581	0
527	20240930	113600	10714797	1581	1581	1581	1581	0
528	20240930	113500	10714797	1581	1581	1581	1581	3
529	20240930	113400	10710054	1581	1581	1581	1581	0
530	20240930	113300	10710054	1581	1581	1581	1581	0
531	20240930	113200	10710054	1581	1581	1581	1581	16
532	20240930	113100	10684758	1581	1581	1581	1581	0
533	20240930	113000	10684758	1581	1581	1581	1581	0
534	20240930	112900	10684758	1581	1581	1581	1581	0
535	20240930	112800	10684758	1581	1581	1581	1581	0
536	20240930	112700	10684758	1581	1581	1581	1581	0
537	20240930	112600	10684758	1581	1581	1581	1581	3
538	20240930	112500	10680015	1581	1581	1581	1581	0
539	20240930	112400	10680015	1581	1581	1581	1581	0
540	20240930	112300	10680015	1581	1581	1581	1581	2
541	20240930	112200	10676853	1581	1581	1581	1581	0
542	20240930	112100	10676853	1581	1581	1581	1581	0
543	20240930	112000	10676853	1581	1581	1581	1581	0
544	20240930	111900	10676853	1581	1581	1581	1581	0
545	20240930	111800	10676853	1581	1581	1581	1581	20
546	20240930	111700	10645233	1581	1581	1581	1581	3
547	20240930	111600	10640490	1581	1581	1581	1581	0
548	20240930	111500	10640490	1581	1581	1581	1581	0
549	20240930	111400	10640490	1581	1581	1581	1581	2
550	20240930	111300	10637328	1581	1581	1581	1581	0
551	20240930	111200	10637328	1581	1581	1581	1581	0
552	20240930	111100	10637328	1581	1581	1581	1581	0
553	20240930	111000	10637328	1581	1581	1581	1581	0
554	20240930	110900	10637328	1581	1581	1581	1581	0
555	20240930	110800	10637328	1581	1581	1581	1581	26
556	20240930	110700	10596222	1581	1581	1581	1581	0
557	20240930	110600	10596222	1581	1581	1581	1581	0
558	20240930	110500	10596222	1581	1581	1581	1581	0
559	20240930	110400	10596222	1581	1581	1581	1581	2
560	20240930	110300	10593060	1580	1580	1580	1580	0
561	20240930	110200	10593060	1580	1580	1580	1580	0
562	20240930	110100	10593060	1580	1580	1580	1580	0
563	20240930	110000	10593060	1580	1579	1580	1579	3
564	20240930	105900	10588321	1588	1591	1591	1588	266
565	20240930	105800	10165845	1591	1591	1591	1591	0
566	20240930	105700	10165845	1591	1591	1591	1591	0
567	20240930	105600	10165845	1591	1591	1591	1591	0
568	20240930	105500	10165845	1591	1591	1591	1591	1
569	20240930	105400	10164254	1590	1590	1590	1590	0
570	20240930	105300	10164254	1590	1590	1590	1590	230
571	20240930	105200	9798554	1590	1581	1590	1581	43
572	20240930	105100	9730201	1590	1590	1590	1590	0
573	20240930	105000	9730201	1590	1590	1590	1590	0
574	20240930	104900	9730201	1590	1590	1590	1590	4
575	20240930	104800	9723841	1595	1578	1595	1578	255
576	20240930	104700	9321424	1578	1578	1578	1578	0
577	20240930	104600	9321424	1578	1578	1578	1577	20
578	20240930	104500	9289874	1577	1577	1577	1577	95
579	20240930	104400	9140059	1577	1577	1577	1577	0
580	20240930	104300	9140059	1577	1577	1577	1577	0
581	20240930	104200	9140059	1577	1577	1577	1577	1
582	20240930	104100	9138482	1577	1577	1577	1577	0
583	20240930	104000	9138482	1577	1575	1577	1575	909
584	20240930	103900	7706415	1575	1575	1575	1575	0
585	20240930	103800	7706415	1575	1575	1575	1575	0
586	20240930	103700	7706415	1575	1575	1575	1575	2
587	20240930	103600	7703265	1575	1575	1575	1575	0
588	20240930	103500	7703265	1575	1575	1575	1575	8
589	20240930	103400	7690665	1575	1575	1575	1575	0
590	20240930	103300	7690665	1575	1575	1575	1575	0
591	20240930	103200	7690665	1575	1575	1575	1575	0
592	20240930	103100	7690665	1575	1575	1575	1575	3
593	20240930	103000	7685940	1575	1575	1575	1575	0
594	20240930	102900	7685940	1575	1575	1575	1575	0
595	20240930	102800	7685940	1575	1575	1575	1575	0
596	20240930	102700	7685940	1575	1575	1575	1575	2
597	20240930	102600	7682790	1578	1578	1578	1578	0
598	20240930	102500	7682790	1578	1578	1578	1578	0
599	20240930	102400	7682790	1578	1579	1579	1578	42
600	20240930	102300	7616512	1581	1581	1581	1581	0
601	20240930	102200	7616512	1581	1581	1581	1581	0
602	20240930	102100	7616512	1581	1581	1581	1581	3
603	20240930	102000	7611769	1581	1581	1581	1581	0
604	20240930	101900	7611769	1581	1581	1581	1581	0
605	20240930	101800	7611769	1581	1581	1581	1581	2
606	20240930	101700	7608607	1580	1580	1580	1580	0
607	20240930	101600	7608607	1580	1580	1580	1580	0
608	20240930	101500	7608607	1580	1580	1580	1580	0
609	20240930	101400	7608607	1580	1580	1580	1580	0
610	20240930	101300	7608607	1580	1580	1580	1580	0
611	20240930	101200	7608607	1580	1580	1580	1580	3
612	20240930	101100	7603867	1580	1580	1580	1580	0
613	20240930	101000	7603867	1580	1580	1580	1580	0
614	20240930	100900	7603867	1580	1580	1580	1580	3
615	20240930	100800	7599127	1580	1580	1580	1580	0
616	20240930	100700	7599127	1580	1580	1580	1580	0
617	20240930	100600	7599127	1580	1580	1580	1580	0
618	20240930	100500	7599127	1580	1580	1580	1580	0
619	20240930	100400	7599127	1580	1580	1580	1580	0
620	20240930	100300	7599127	1580	1580	1580	1580	3
621	20240930	100200	7594387	1581	1581	1581	1581	0
622	20240930	100100	7594387	1581	1581	1581	1581	2
623	20240930	100000	7591225	1581	1588	1588	1581	17
624	20240930	095900	7564327	1581	1581	1581	1581	51
625	20240930	095800	7483696	1581	1592	1593	1581	4205
626	20240930	095700	824213	1594	1594	1594	1594	0
627	20240930	095600	824213	1594	1594	1594	1594	7
628	20240930	095500	813055	1596	1596	1596	1596	0
629	20240930	095400	813055	1596	1596	1596	1596	3
630	20240930	095300	808267	1596	1596	1596	1596	0
631	20240930	095200	808267	1596	1596	1596	1596	0
632	20240930	095100	808267	1596	1596	1596	1596	0
633	20240930	095000	808267	1596	1596	1596	1596	3
634	20240930	094900	803479	1596	1596	1596	1596	0
635	20240930	094800	803479	1596	1596	1596	1596	0
636	20240930	094700	803479	1596	1596	1596	1596	0
637	20240930	094600	803479	1596	1596	1596	1596	5
638	20240930	094500	795499	1596	1595	1596	1595	114
639	20240930	094400	613667	1597	1599	1599	1597	5
640	20240930	094300	605680	1599	1599	1599	1599	0
641	20240930	094200	605680	1599	1599	1599	1599	0
642	20240930	094100	605680	1599	1599	1599	1599	4
643	20240930	094000	599284	1596	1593	1596	1593	3
644	20240930	093900	594501	1590	1591	1591	1590	5
645	20240930	093800	586549	1590	1590	1590	1590	5
646	20240930	093700	578599	1589	1586	1589	1586	26
647	20240930	093600	537359	1586	1586	1586	1586	0
648	20240930	093500	537359	1586	1586	1586	1586	0
649	20240930	093400	537359	1586	1586	1586	1586	0
650	20240930	093300	537359	1586	1586	1586	1586	0
651	20240930	093200	537359	1586	1586	1586	1586	3
652	20240930	093100	532601	1585	1585	1585	1585	0
653	20240930	093000	532601	1585	1585	1585	1585	0
654	20240930	092900	532601	1585	1585	1585	1585	0
655	20240930	092800	532601	1585	1585	1585	1585	1
656	20240930	092700	531016	1584	1584	1584	1584	0
657	20240930	092600	531016	1584	1584	1584	1584	0
658	20240930	092500	531016	1584	1584	1584	1584	0
659	20240930	092400	531016	1584	1584	1584	1584	0
660	20240930	092300	531016	1584	1584	1584	1584	1
661	20240930	092200	529432	1582	1582	1582	1582	0
662	20240930	092100	529432	1582	1582	1582	1582	0
663	20240930	092000	529432	1582	1582	1582	1582	0
664	20240930	091900	529432	1582	1582	1582	1582	0
665	20240930	091800	529432	1582	1582	1582	1582	0
666	20240930	091700	529432	1582	1581	1582	1581	2
667	20240930	091600	526269	1579	1579	1579	1579	0
668	20240930	091500	526269	1579	1579	1579	1579	0
669	20240930	091400	526269	1579	1578	1579	1578	2
670	20240930	091300	523112	1579	1579	1579	1579	0
671	20240930	091200	523112	1579	1576	1579	1576	2
672	20240930	091100	519957	1586	1585	1586	1585	4
673	20240930	091000	513616	1567	1567	1567	1567	0
674	20240930	090900	513616	1567	1567	1567	1567	0
675	20240930	090800	513616	1567	1567	1567	1567	0
676	20240930	090700	513616	1567	1567	1567	1567	0
677	20240930	090600	513616	1567	1567	1567	1567	0
678	20240930	090500	513616	1567	1567	1567	1567	0
679	20240930	090400	513616	1567	1567	1567	1567	0
680	20240930	090300	513616	1567	1567	1567	1567	0
681	20240930	090200	513616	1567	1586	1586	1567	191
682	20240930	090100	214110	1586	1586	1586	1586	46
683	20240930	090000	141154	1586	1586	1586	1586	89