KissMeData/154040/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202800	40070672	1400	1400	1400	1400	825
3	20240930	202700	40070672	1400	1400	1400	1400	0
4	20240930	202600	40070672	1400	1400	1400	1400	0
5	20240930	202500	40070672	1400	1400	1400	1400	0
6	20240930	202400	40070672	1400	1400	1400	1400	0
7	20240930	202300	40070672	1400	1400	1400	1400	0
8	20240930	202200	40070672	1400	1400	1400	1400	0
9	20240930	202100	40070672	1400	1400	1400	1400	0
10	20240930	202000	40070672	1400	1400	1400	1400	0
11	20240930	201900	40070672	1400	1400	1400	1400	0
12	20240930	201800	40070672	1400	1400	1400	1400	0
13	20240930	201700	40070672	1400	1400	1400	1400	0
14	20240930	201600	40070672	1400	1400	1400	1400	0
15	20240930	201500	40070672	1400	1400	1400	1400	0
16	20240930	201400	40070672	1400	1400	1400	1400	0
17	20240930	201300	40070672	1400	1400	1400	1400	0
18	20240930	201200	40070672	1400	1400	1400	1400	0
19	20240930	201100	40070672	1400	1400	1400	1400	0
20	20240930	201000	40070672	1400	1400	1400	1400	0
21	20240930	200900	40070672	1400	1400	1400	1400	0
22	20240930	200800	40070672	1400	1400	1400	1400	0
23	20240930	200700	40070672	1400	1400	1400	1400	0
24	20240930	200600	40070672	1400	1400	1400	1400	0
25	20240930	200500	40070672	1400	1400	1400	1400	0
26	20240930	200400	40070672	1400	1400	1400	1400	0
27	20240930	200300	40070672	1400	1400	1400	1400	0
28	20240930	200200	40070672	1400	1400	1400	1400	0
29	20240930	200100	40070672	1400	1400	1400	1400	0
30	20240930	200000	40070672	1400	1400	1400	1400	0
31	20240930	195900	40070672	1400	1400	1400	1400	0
32	20240930	195800	40070672	1400	1400	1400	1400	825
33	20240930	195700	40070672	1400	1400	1400	1400	0
34	20240930	195600	40070672	1400	1400	1400	1400	0
35	20240930	195500	40070672	1400	1400	1400	1400	0
36	20240930	195400	40070672	1400	1400	1400	1400	0
37	20240930	195300	40070672	1400	1400	1400	1400	0
38	20240930	195200	40070672	1400	1400	1400	1400	0
39	20240930	195100	40070672	1400	1400	1400	1400	0
40	20240930	195000	40070672	1400	1400	1400	1400	0
41	20240930	194900	40070672	1400	1400	1400	1400	0
42	20240930	194800	40070672	1400	1400	1400	1400	0
43	20240930	194700	40070672	1400	1400	1400	1400	0
44	20240930	194600	40070672	1400	1400	1400	1400	0
45	20240930	194500	40070672	1400	1400	1400	1400	0
46	20240930	194400	40070672	1400	1400	1400	1400	0
47	20240930	194300	40070672	1400	1400	1400	1400	0
48	20240930	194200	40070672	1400	1400	1400	1400	0
49	20240930	194100	40070672	1400	1400	1400	1400	0
50	20240930	194000	40070672	1400	1400	1400	1400	0
51	20240930	193900	40070672	1400	1400	1400	1400	0
52	20240930	193800	40070672	1400	1400	1400	1400	0
53	20240930	193700	40070672	1400	1400	1400	1400	0
54	20240930	193600	40070672	1400	1400	1400	1400	0
55	20240930	193500	40070672	1400	1400	1400	1400	0
56	20240930	193400	40070672	1400	1400	1400	1400	0
57	20240930	193300	40070672	1400	1400	1400	1400	0
58	20240930	193200	40070672	1400	1400	1400	1400	0
59	20240930	193100	40070672	1400	1400	1400	1400	0
60	20240930	193000	40070672	1400	1400	1400	1400	0
61	20240930	192900	40070672	1400	1400	1400	1400	0
62	20240930	192800	40070672	1400	1400	1400	1400	825
63	20240930	192700	40070672	1400	1400	1400	1400	0
64	20240930	192600	40070672	1400	1400	1400	1400	0
65	20240930	192500	40070672	1400	1400	1400	1400	0
66	20240930	192400	40070672	1400	1400	1400	1400	0
67	20240930	192300	40070672	1400	1400	1400	1400	0
68	20240930	192200	40070672	1400	1400	1400	1400	0
69	20240930	192100	40070672	1400	1400	1400	1400	0
70	20240930	192000	40070672	1400	1400	1400	1400	0
71	20240930	191900	40070672	1400	1400	1400	1400	0
72	20240930	191800	40070672	1400	1400	1400	1400	0
73	20240930	191700	40070672	1400	1400	1400	1400	0
74	20240930	191600	40070672	1400	1400	1400	1400	0
75	20240930	191500	40070672	1400	1400	1400	1400	0
76	20240930	191400	40070672	1400	1400	1400	1400	0
77	20240930	191300	40070672	1400	1400	1400	1400	0
78	20240930	191200	40070672	1400	1400	1400	1400	0
79	20240930	191100	40070672	1400	1400	1400	1400	0
80	20240930	191000	40070672	1400	1400	1400	1400	0
81	20240930	190900	40070672	1400	1400	1400	1400	0
82	20240930	190800	40070672	1400	1400	1400	1400	0
83	20240930	190700	40070672	1400	1400	1400	1400	0
84	20240930	190600	40070672	1400	1400	1400	1400	0
85	20240930	190500	40070672	1400	1400	1400	1400	0
86	20240930	190400	40070672	1400	1400	1400	1400	0
87	20240930	190300	40070672	1400	1400	1400	1400	0
88	20240930	190200	40070672	1400	1400	1400	1400	0
89	20240930	190100	40070672	1400	1400	1400	1400	0
90	20240930	190000	40070672	1400	1400	1400	1400	0
91	20240930	185900	40070672	1400	1400	1400	1400	0
92	20240930	185800	40070672	1400	1400	1400	1400	825
93	20240930	185700	40070672	1400	1400	1400	1400	0
94	20240930	185600	40070672	1400	1400	1400	1400	0
95	20240930	185500	40070672	1400	1400	1400	1400	0
96	20240930	185400	40070672	1400	1400	1400	1400	0
97	20240930	185300	40070672	1400	1400	1400	1400	0
98	20240930	185200	40070672	1400	1400	1400	1400	0
99	20240930	185100	40070672	1400	1400	1400	1400	0
100	20240930	185000	40070672	1400	1400	1400	1400	0
101	20240930	184900	40070672	1400	1400	1400	1400	0
102	20240930	184800	40070672	1400	1400	1400	1400	0
103	20240930	184700	40070672	1400	1400	1400	1400	0
104	20240930	184600	40070672	1400	1400	1400	1400	0
105	20240930	184500	40070672	1400	1400	1400	1400	0
106	20240930	184400	40070672	1400	1400	1400	1400	0
107	20240930	184300	40070672	1400	1400	1400	1400	0
108	20240930	184200	40070672	1400	1400	1400	1400	0
109	20240930	184100	40070672	1400	1400	1400	1400	0
110	20240930	184000	40070672	1400	1400	1400	1400	0
111	20240930	183900	40070672	1400	1400	1400	1400	0
112	20240930	183800	40070672	1400	1400	1400	1400	0
113	20240930	183700	40070672	1400	1400	1400	1400	0
114	20240930	183600	40070672	1400	1400	1400	1400	0
115	20240930	183500	40070672	1400	1400	1400	1400	0
116	20240930	183400	40070672	1400	1400	1400	1400	0
117	20240930	183300	40070672	1400	1400	1400	1400	0
118	20240930	183200	40070672	1400	1400	1400	1400	0
119	20240930	183100	40070672	1400	1400	1400	1400	0
120	20240930	183000	40070672	1400	1400	1400	1400	0
121	20240930	182900	40070672	1400	1400	1400	1400	0
122	20240930	182800	40070672	1400	1400	1400	1400	825
123	20240930	182700	40070672	1400	1400	1400	1400	0
124	20240930	182600	40070672	1400	1400	1400	1400	0
125	20240930	182500	40070672	1400	1400	1400	1400	0
126	20240930	182400	40070672	1400	1400	1400	1400	0
127	20240930	182300	40070672	1400	1400	1400	1400	0
128	20240930	182200	40070672	1400	1400	1400	1400	0
129	20240930	182100	40070672	1400	1400	1400	1400	0
130	20240930	182000	40070672	1400	1400	1400	1400	0
131	20240930	181900	40070672	1400	1400	1400	1400	0
132	20240930	181800	40070672	1400	1400	1400	1400	0
133	20240930	181700	40070672	1400	1400	1400	1400	0
134	20240930	181600	40070672	1400	1400	1400	1400	0
135	20240930	181500	40070672	1400	1400	1400	1400	0
136	20240930	181400	40070672	1400	1400	1400	1400	0
137	20240930	181300	40070672	1400	1400	1400	1400	0
138	20240930	181200	40070672	1400	1400	1400	1400	0
139	20240930	181100	40070672	1400	1400	1400	1400	0
140	20240930	181000	40070672	1400	1400	1400	1400	0
141	20240930	180900	40070672	1400	1400	1400	1400	0
142	20240930	180800	40070672	1400	1400	1400	1400	0
143	20240930	180700	40070672	1400	1400	1400	1400	0
144	20240930	180600	40070672	1400	1400	1400	1400	0
145	20240930	180500	40070672	1400	1400	1400	1400	0
146	20240930	180400	40070672	1400	1400	1400	1400	0
147	20240930	180300	40070672	1400	1400	1400	1400	0
148	20240930	180200	40070672	1400	1400	1400	1400	0
149	20240930	180100	40070672	1400	1400	1400	1400	0
150	20240930	180000	40070672	1400	1400	1400	1400	0
151	20240930	175900	40070672	1400	1400	1400	1400	0
152	20240930	175800	40070672	1400	1400	1400	1400	825
153	20240930	175700	40070672	1400	1400	1400	1400	0
154	20240930	175600	40070672	1400	1400	1400	1400	0
155	20240930	175500	40070672	1400	1400	1400	1400	0
156	20240930	175400	40070672	1400	1400	1400	1400	0
157	20240930	175300	40070672	1400	1400	1400	1400	0
158	20240930	175200	40070672	1400	1400	1400	1400	0
159	20240930	175100	40070672	1400	1400	1400	1400	0
160	20240930	175000	40070672	1400	1400	1400	1400	0
161	20240930	174900	40070672	1400	1400	1400	1400	0
162	20240930	174800	40070672	1400	1400	1400	1400	0
163	20240930	174700	40070672	1400	1400	1400	1400	0
164	20240930	174600	40070672	1400	1400	1400	1400	0
165	20240930	174500	40070672	1400	1400	1400	1400	0
166	20240930	174400	40070672	1400	1400	1400	1400	0
167	20240930	174300	40070672	1400	1400	1400	1400	0
168	20240930	174200	40070672	1400	1400	1400	1400	0
169	20240930	174100	40070672	1400	1400	1400	1400	0
170	20240930	174000	40070672	1400	1400	1400	1400	0
171	20240930	173900	40070672	1400	1400	1400	1400	0
172	20240930	173800	40070672	1400	1400	1400	1400	0
173	20240930	173700	40070672	1400	1400	1400	1400	0
174	20240930	173600	40070672	1400	1400	1400	1400	0
175	20240930	173500	40070672	1400	1400	1400	1400	0
176	20240930	173400	40070672	1400	1400	1400	1400	0
177	20240930	173300	40070672	1400	1400	1400	1400	0
178	20240930	173200	40070672	1400	1400	1400	1400	0
179	20240930	173100	40070672	1400	1400	1400	1400	0
180	20240930	173000	40070672	1400	1400	1400	1400	0
181	20240930	172900	40070672	1400	1400	1400	1400	0
182	20240930	172800	40070672	1400	1400	1400	1400	825
183	20240930	172700	40070672	1400	1400	1400	1400	0
184	20240930	172600	40070672	1400	1400	1400	1400	0
185	20240930	172500	40070672	1400	1400	1400	1400	0
186	20240930	172400	40070672	1400	1400	1400	1400	0
187	20240930	172300	40070672	1400	1400	1400	1400	0
188	20240930	172200	40070672	1400	1400	1400	1400	0
189	20240930	172100	40070672	1400	1400	1400	1400	0
190	20240930	172000	40070672	1400	1400	1400	1400	0
191	20240930	171900	40070672	1400	1400	1400	1400	0
192	20240930	171800	40070672	1400	1400	1400	1400	0
193	20240930	171700	40070672	1400	1400	1400	1400	0
194	20240930	171600	40070672	1400	1400	1400	1400	0
195	20240930	171500	40070672	1400	1400	1400	1400	0
196	20240930	171400	40070672	1400	1400	1400	1400	0
197	20240930	171300	40070672	1400	1400	1400	1400	0
198	20240930	171200	40070672	1400	1400	1400	1400	0
199	20240930	171100	40070672	1400	1400	1400	1400	0
200	20240930	171000	40070672	1400	1400	1400	1400	0
201	20240930	170900	40070672	1400	1400	1400	1400	0
202	20240930	170800	40070672	1400	1400	1400	1400	0
203	20240930	170700	40070672	1400	1400	1400	1400	0
204	20240930	170600	40070672	1400	1400	1400	1400	0
205	20240930	170500	40070672	1400	1400	1400	1400	0
206	20240930	170400	40070672	1400	1400	1400	1400	0
207	20240930	170300	40070672	1400	1400	1400	1400	0
208	20240930	170200	40070672	1400	1400	1400	1400	0
209	20240930	170100	40070672	1400	1400	1400	1400	0
210	20240930	170000	40070672	1400	1400	1400	1400	0
211	20240930	165900	40070672	1400	1400	1400	1400	0
212	20240930	165800	40070672	1400	1400	1400	1400	825
213	20240930	165700	40070672	1400	1400	1400	1400	0
214	20240930	165600	40070672	1400	1400	1400	1400	0
215	20240930	165500	40070672	1400	1400	1400	1400	0
216	20240930	165400	40070672	1400	1400	1400	1400	0
217	20240930	165300	40070672	1400	1400	1400	1400	0
218	20240930	165200	40070672	1400	1400	1400	1400	0
219	20240930	165100	40070672	1400	1400	1400	1400	0
220	20240930	165000	40070672	1400	1400	1400	1400	0
221	20240930	164900	40070672	1400	1400	1400	1400	0
222	20240930	164800	40070672	1400	1400	1400	1400	0
223	20240930	164700	40070672	1400	1400	1400	1400	0
224	20240930	164600	40070672	1400	1400	1400	1400	0
225	20240930	164500	40070672	1400	1400	1400	1400	0
226	20240930	164400	40070672	1400	1400	1400	1400	0
227	20240930	164300	40070672	1400	1400	1400	1400	0
228	20240930	164200	40070672	1400	1400	1400	1400	0
229	20240930	164100	40070672	1400	1400	1400	1400	0
230	20240930	164000	40070672	1400	1400	1400	1400	0
231	20240930	163900	40070672	1400	1400	1400	1400	0
232	20240930	163800	40070672	1400	1400	1400	1400	0
233	20240930	163700	40070672	1400	1400	1400	1400	0
234	20240930	163600	40070672	1400	1400	1400	1400	0
235	20240930	163500	40070672	1400	1400	1400	1400	0
236	20240930	163400	40070672	1400	1400	1400	1400	0
237	20240930	163300	40070672	1400	1400	1400	1400	0
238	20240930	163200	40070672	1400	1400	1400	1400	0
239	20240930	163100	40070672	1400	1400	1400	1400	0
240	20240930	163000	40070672	1400	1400	1400	1400	0
241	20240930	162900	40070672	1400	1400	1400	1400	0
242	20240930	162800	40070672	1400	1400	1400	1400	825
243	20240930	162700	40070672	1400	1400	1400	1400	0
244	20240930	162600	40070672	1400	1400	1400	1400	0
245	20240930	162500	40070672	1400	1400	1400	1400	0
246	20240930	162400	40070672	1400	1400	1400	1400	0
247	20240930	162300	40070672	1400	1400	1400	1400	0
248	20240930	162200	40070672	1400	1400	1400	1400	0
249	20240930	162100	40070672	1400	1400	1400	1400	0
250	20240930	162000	40070672	1400	1400	1400	1400	0
251	20240930	161900	40070672	1400	1400	1400	1400	0
252	20240930	161800	40070672	1400	1400	1400	1400	0
253	20240930	161700	40070672	1400	1400	1400	1400	0
254	20240930	161600	40070672	1400	1400	1400	1400	0
255	20240930	161500	40070672	1400	1400	1400	1400	0
256	20240930	161400	40070672	1400	1400	1400	1400	0
257	20240930	161300	40070672	1400	1400	1400	1400	0
258	20240930	161200	40070672	1400	1400	1400	1400	0
259	20240930	161100	40070672	1400	1400	1400	1400	0
260	20240930	161000	40070672	1400	1400	1400	1400	0
261	20240930	160900	40070672	1400	1400	1400	1400	0
262	20240930	160800	40070672	1400	1400	1400	1400	0
263	20240930	160700	40070672	1400	1400	1400	1400	0
264	20240930	160600	40070672	1400	1400	1400	1400	0
265	20240930	160500	40070672	1400	1400	1400	1400	0
266	20240930	160400	40070672	1400	1400	1400	1400	0
267	20240930	160300	40070672	1400	1400	1400	1400	0
268	20240930	160200	40070672	1400	1400	1400	1400	0
269	20240930	160100	40070672	1400	1400	1400	1400	0
270	20240930	160000	40070672	1400	1400	1400	1400	0
271	20240930	155900	40070672	1400	1400	1400	1400	0
272	20240930	155800	40070672	1400	1400	1400	1400	825
273	20240930	155700	40070672	1400	1400	1400	1400	0
274	20240930	155600	40070672	1400	1400	1400	1400	0
275	20240930	155500	40070672	1400	1400	1400	1400	0
276	20240930	155400	40070672	1400	1400	1400	1400	0
277	20240930	155300	40070672	1400	1400	1400	1400	0
278	20240930	155200	40070672	1400	1400	1400	1400	0
279	20240930	155100	40070672	1400	1400	1400	1400	0
280	20240930	155000	40070672	1400	1400	1400	1400	0
281	20240930	154900	40070672	1400	1400	1400	1400	0
282	20240930	154800	40070672	1400	1400	1400	1400	0
283	20240930	154700	40070672	1400	1400	1400	1400	0
284	20240930	154600	40070672	1400	1400	1400	1400	0
285	20240930	154500	40070672	1400	1400	1400	1400	0
286	20240930	154400	40070672	1400	1400	1400	1400	0
287	20240930	154300	40070672	1400	1400	1400	1400	0
288	20240930	154200	40070672	1400	1400	1400	1400	0
289	20240930	154100	40070672	1400	1400	1400	1400	0
290	20240930	154000	40070672	1400	1400	1400	1400	0
291	20240930	153900	40070672	1400	1400	1400	1400	0
292	20240930	153800	40070672	1400	1400	1400	1400	0
293	20240930	153700	40070672	1400	1400	1400	1400	0
294	20240930	153600	40070672	1400	1400	1400	1400	0
295	20240930	153500	40070672	1400	1400	1400	1400	0
296	20240930	153400	40070672	1400	1400	1400	1400	0
297	20240930	153300	40070672	1400	1400	1400	1400	0
298	20240930	153200	40070672	1400	1400	1400	1400	0
299	20240930	153100	40070672	1400	1400	1400	1400	0
300	20240930	153000	40070672	1400	1400	1400	1400	825
301	20240930	152900	38915672	1400	1400	1400	1400	0
302	20240930	152800	38915672	1400	1400	1400	1400	0
303	20240930	152700	38915672	1400	1400	1400	1400	0
304	20240930	152600	38915672	1400	1400	1400	1400	0
305	20240930	152500	38915672	1400	1400	1400	1400	0
306	20240930	152400	38915672	1400	1400	1400	1400	0
307	20240930	152300	38915672	1400	1400	1400	1400	0
308	20240930	152200	38915672	1400	1400	1400	1400	0
309	20240930	152100	38915672	1400	1400	1400	1400	0
310	20240930	152000	38915672	1400	1400	1400	1400	0
311	20240930	151900	38915672	1400	1400	1400	1400	1
312	20240930	151800	38914272	1399	1399	1399	1399	0
313	20240930	151700	38914272	1399	1399	1399	1399	0
314	20240930	151600	38914272	1399	1399	1399	1399	897
315	20240930	151500	37659369	1399	1399	1399	1399	0
316	20240930	151400	37659369	1399	1399	1399	1399	0
317	20240930	151300	37659369	1399	1399	1399	1399	0
318	20240930	151200	37659369	1399	1399	1399	1399	0
319	20240930	151100	37659369	1399	1399	1399	1399	0
320	20240930	151000	37659369	1399	1399	1399	1399	0
321	20240930	150900	37659369	1399	1399	1399	1399	0
322	20240930	150800	37659369	1399	1399	1399	1399	0
323	20240930	150700	37659369	1399	1399	1399	1399	0
324	20240930	150600	37659369	1399	1399	1399	1399	0
325	20240930	150500	37659369	1399	1399	1399	1399	0
326	20240930	150400	37659369	1399	1399	1399	1399	0
327	20240930	150300	37659369	1399	1399	1399	1399	0
328	20240930	150200	37659369	1399	1399	1399	1399	0
329	20240930	150100	37659369	1399	1399	1399	1399	0
330	20240930	150000	37659369	1399	1399	1399	1399	0
331	20240930	145900	37659369	1399	1399	1399	1399	0
332	20240930	145800	37659369	1399	1399	1399	1399	0
333	20240930	145700	37659369	1399	1399	1399	1399	0
334	20240930	145600	37659369	1399	1399	1399	1399	0
335	20240930	145500	37659369	1399	1399	1399	1399	0
336	20240930	145400	37659369	1399	1399	1399	1399	0
337	20240930	145300	37659369	1399	1399	1399	1399	0
338	20240930	145200	37659369	1399	1399	1399	1399	0
339	20240930	145100	37659369	1399	1399	1399	1399	0
340	20240930	145000	37659369	1399	1399	1399	1399	3
341	20240930	144900	37655172	1399	1399	1399	1399	0
342	20240930	144800	37655172	1399	1399	1399	1399	0
343	20240930	144700	37655172	1399	1399	1399	1399	0
344	20240930	144600	37655172	1399	1399	1399	1399	0
345	20240930	144500	37655172	1399	1400	1400	1399	2000
346	20240930	144400	34856206	1400	1400	1400	1400	0
347	20240930	144300	34856206	1400	1401	1401	1400	629
348	20240930	144200	33975391	1400	1400	1400	1400	0
349	20240930	144100	33975391	1400	1400	1400	1400	0
350	20240930	144000	33975391	1400	1400	1400	1400	0
351	20240930	143900	33975391	1400	1400	1400	1400	0
352	20240930	143800	33975391	1400	1400	1400	1400	0
353	20240930	143700	33975391	1400	1400	1400	1400	928
354	20240930	143600	32676191	1400	1400	1400	1400	3
355	20240930	143500	32671991	1400	1400	1400	1400	0
356	20240930	143400	32671991	1400	1400	1400	1400	0
357	20240930	143300	32671991	1400	1400	1400	1400	0
358	20240930	143200	32671991	1400	1400	1400	1400	0
359	20240930	143100	32671991	1400	1400	1400	1400	0
360	20240930	143000	32671991	1400	1400	1400	1400	0
361	20240930	142900	32671991	1400	1400	1400	1400	0
362	20240930	142800	32671991	1400	1400	1400	1400	0
363	20240930	142700	32671991	1400	1400	1400	1400	0
364	20240930	142600	32671991	1400	1400	1400	1400	0
365	20240930	142500	32671991	1400	1400	1400	1400	0
366	20240930	142400	32671991	1400	1400	1400	1400	0
367	20240930	142300	32671991	1400	1400	1400	1400	0
368	20240930	142200	32671991	1400	1400	1400	1400	0
369	20240930	142100	32671991	1400	1400	1400	1400	3
370	20240930	142000	32667791	1400	1400	1400	1400	0
371	20240930	141900	32667791	1400	1400	1400	1400	0
372	20240930	141800	32667791	1400	1400	1400	1400	0
373	20240930	141700	32667791	1400	1401	1401	1400	1228
374	20240930	141600	30948340	1401	1401	1401	1401	0
375	20240930	141500	30948340	1401	1401	1401	1401	0
376	20240930	141400	30948340	1401	1401	1401	1401	0
377	20240930	141300	30948340	1401	1401	1401	1401	0
378	20240930	141200	30948340	1401	1401	1401	1401	0
379	20240930	141100	30948340	1401	1401	1401	1401	0
380	20240930	141000	30948340	1401	1401	1401	1401	0
381	20240930	140900	30948340	1401	1401	1401	1401	0
382	20240930	140800	30948340	1401	1401	1401	1401	3
383	20240930	140700	30944137	1401	1401	1401	1401	0
384	20240930	140600	30944137	1401	1401	1401	1401	0
385	20240930	140500	30944137	1401	1401	1401	1401	0
386	20240930	140400	30944137	1401	1401	1401	1401	0
387	20240930	140300	30944137	1401	1401	1401	1401	0
388	20240930	140200	30944137	1401	1401	1401	1401	0
389	20240930	140100	30944137	1401	1401	1401	1401	0
390	20240930	140000	30944137	1401	1401	1401	1401	0
391	20240930	135900	30944137	1401	1401	1401	1401	782
392	20240930	135800	29848555	1410	1410	1410	1410	50
393	20240930	135700	29778055	1410	1410	1410	1410	0
394	20240930	135600	29778055	1410	1410	1410	1410	0
395	20240930	135500	29778055	1410	1410	1410	1410	0
396	20240930	135400	29778055	1410	1410	1410	1410	1550
397	20240930	135300	27592555	1411	1411	1411	1411	0
398	20240930	135200	27592555	1411	1411	1411	1411	17
399	20240930	135100	27568568	1410	1410	1410	1410	0
400	20240930	135000	27568568	1410	1410	1410	1410	0
401	20240930	134900	27568568	1410	1410	1410	1410	0
402	20240930	134800	27568568	1410	1410	1410	1410	0
403	20240930	134700	27568568	1410	1410	1410	1410	0
404	20240930	134600	27568568	1410	1410	1410	1410	0
405	20240930	134500	27568568	1410	1410	1410	1410	0
406	20240930	134400	27568568	1410	1410	1410	1410	200
407	20240930	134300	27286568	1410	1410	1410	1410	0
408	20240930	134200	27286568	1410	1410	1410	1410	3
409	20240930	134100	27282338	1410	1410	1410	1410	0
410	20240930	134000	27282338	1410	1410	1410	1410	0
411	20240930	133900	27282338	1410	1410	1410	1410	0
412	20240930	133800	27282338	1410	1410	1410	1410	0
413	20240930	133700	27282338	1410	1410	1410	1410	0
414	20240930	133600	27282338	1410	1410	1410	1410	100
415	20240930	133500	27141338	1410	1410	1410	1410	0
416	20240930	133400	27141338	1410	1410	1410	1410	100
417	20240930	133300	27000338	1410	1410	1410	1410	100
418	20240930	133200	26859338	1410	1410	1410	1410	556
419	20240930	133100	26075378	1410	1410	1410	1410	0
420	20240930	133000	26075378	1410	1410	1410	1410	0
421	20240930	132900	26075378	1410	1410	1410	1410	0
422	20240930	132800	26075378	1410	1402	1410	1402	1554
423	20240930	132700	23885390	1410	1410	1410	1410	0
424	20240930	132600	23885390	1410	1410	1410	1410	0
425	20240930	132500	23885390	1410	1410	1410	1410	0
426	20240930	132400	23885390	1410	1410	1410	1410	0
427	20240930	132300	23885390	1410	1410	1410	1410	110
428	20240930	132200	23730290	1410	1410	1410	1410	250
429	20240930	132100	23377790	1401	1401	1401	1401	0
430	20240930	132000	23377790	1401	1401	1401	1401	0
431	20240930	131900	23377790	1401	1401	1401	1401	0
432	20240930	131800	23377790	1401	1401	1401	1401	0
433	20240930	131700	23377790	1401	1401	1401	1401	0
434	20240930	131600	23377790	1401	1401	1401	1401	0
435	20240930	131500	23377790	1401	1405	1405	1401	2000
436	20240930	131400	20573596	1405	1405	1405	1405	0
437	20240930	131300	20573596	1405	1405	1405	1405	0
438	20240930	131200	20573596	1405	1405	1405	1405	0
439	20240930	131100	20573596	1405	1405	1405	1405	0
440	20240930	131000	20573596	1405	1405	1405	1405	0
441	20240930	130900	20573596	1405	1405	1405	1405	0
442	20240930	130800	20573596	1405	1405	1405	1405	0
443	20240930	130700	20573596	1405	1405	1405	1405	0
444	20240930	130600	20573596	1405	1405	1405	1405	0
445	20240930	130500	20573596	1405	1405	1405	1405	0
446	20240930	130400	20573596	1405	1405	1405	1405	0
447	20240930	130300	20573596	1405	1405	1405	1405	0
448	20240930	130200	20573596	1405	1405	1405	1405	0
449	20240930	130100	20573596	1405	1405	1405	1405	0
450	20240930	130000	20573596	1405	1405	1405	1405	0
451	20240930	125900	20573596	1405	1405	1405	1405	0
452	20240930	125800	20573596	1405	1405	1405	1405	0
453	20240930	125700	20573596	1405	1405	1405	1405	0
454	20240930	125600	20573596	1405	1405	1405	1405	0
455	20240930	125500	20573596	1405	1405	1405	1405	0
456	20240930	125400	20573596	1405	1405	1405	1405	3
457	20240930	125300	20569381	1410	1410	1410	1410	200
458	20240930	125200	20287381	1410	1410	1410	1410	0
459	20240930	125100	20287381	1410	1410	1410	1410	0
460	20240930	125000	20287381	1410	1410	1410	1410	0
461	20240930	124900	20287381	1410	1410	1410	1410	0
462	20240930	124800	20287381	1410	1410	1410	1410	0
463	20240930	124700	20287381	1410	1410	1410	1410	0
464	20240930	124600	20287381	1410	1410	1410	1410	0
465	20240930	124500	20287381	1410	1410	1410	1410	2
466	20240930	124400	20284561	1410	1410	1410	1410	50
467	20240930	124300	20214061	1405	1405	1405	1405	5
468	20240930	124200	20207036	1412	1412	1412	1412	0
469	20240930	124100	20207036	1412	1412	1412	1412	0
470	20240930	124000	20207036	1412	1412	1412	1412	0
471	20240930	123900	20207036	1412	1412	1412	1412	0
472	20240930	123800	20207036	1412	1412	1412	1412	0
473	20240930	123700	20207036	1412	1412	1412	1412	0
474	20240930	123600	20207036	1412	1412	1412	1412	50
475	20240930	123500	20136436	1412	1412	1412	1412	0
476	20240930	123400	20136436	1412	1412	1412	1412	0
477	20240930	123300	20136436	1412	1412	1412	1412	0
478	20240930	123200	20136436	1412	1412	1412	1412	0
479	20240930	123100	20136436	1412	1412	1412	1412	0
480	20240930	123000	20136436	1412	1412	1412	1412	2
481	20240930	122900	20133612	1412	1412	1412	1412	0
482	20240930	122800	20133612	1412	1412	1412	1412	3260
483	20240930	122700	15530492	1405	1405	1405	1405	0
484	20240930	122600	15530492	1405	1405	1405	1405	0
485	20240930	122500	15530492	1405	1405	1405	1405	0
486	20240930	122400	15530492	1405	1405	1405	1405	0
487	20240930	122300	15530492	1405	1405	1405	1405	3
488	20240930	122200	15526277	1412	1412	1412	1412	5
489	20240930	122100	15519217	1412	1412	1412	1412	0
490	20240930	122000	15519217	1412	1412	1412	1412	0
491	20240930	121900	15519217	1412	1412	1412	1412	0
492	20240930	121800	15519217	1412	1412	1412	1412	0
493	20240930	121700	15519217	1412	1412	1412	1412	0
494	20240930	121600	15519217	1412	1412	1412	1412	0
495	20240930	121500	15519217	1412	1412	1412	1412	0
496	20240930	121400	15519217	1412	1412	1412	1412	0
497	20240930	121300	15519217	1412	1412	1412	1412	0
498	20240930	121200	15519217	1412	1412	1412	1412	0
499	20240930	121100	15519217	1412	1412	1412	1412	0
500	20240930	121000	15519217	1412	1412	1412	1412	0
501	20240930	120900	15519217	1412	1412	1412	1412	0
502	20240930	120800	15519217	1412	1412	1412	1412	0
503	20240930	120700	15519217	1412	1412	1412	1412	0
504	20240930	120600	15519217	1412	1412	1412	1412	9
505	20240930	120500	15506509	1414	1414	1414	1414	0
506	20240930	120400	15506509	1414	1414	1414	1414	0
507	20240930	120300	15506509	1414	1414	1414	1414	0
508	20240930	120200	15506509	1414	1414	1414	1414	0
509	20240930	120100	15506509	1414	1414	1414	1414	0
510	20240930	120000	15506509	1414	1414	1414	1414	0
511	20240930	115900	15506509	1414	1414	1414	1414	0
512	20240930	115800	15506509	1414	1414	1414	1414	0
513	20240930	115700	15506509	1414	1414	1414	1414	0
514	20240930	115600	15506509	1414	1414	1414	1414	0
515	20240930	115500	15506509	1414	1414	1414	1414	0
516	20240930	115400	15506509	1414	1414	1414	1414	0
517	20240930	115300	15506509	1414	1414	1414	1414	0
518	20240930	115200	15506509	1414	1414	1414	1414	0
519	20240930	115100	15506509	1414	1414	1414	1414	0
520	20240930	115000	15506509	1414	1414	1414	1414	0
521	20240930	114900	15506509	1414	1414	1414	1414	0
522	20240930	114800	15506509	1414	1414	1414	1414	0
523	20240930	114700	15506509	1414	1414	1414	1414	0
524	20240930	114600	15506509	1414	1414	1414	1414	0
525	20240930	114500	15506509	1414	1414	1414	1414	0
526	20240930	114400	15506509	1414	1414	1414	1414	0
527	20240930	114300	15506509	1414	1414	1414	1414	0
528	20240930	114200	15506509	1414	1414	1414	1414	0
529	20240930	114100	15506509	1414	1414	1414	1414	0
530	20240930	114000	15506509	1414	1414	1414	1414	0
531	20240930	113900	15506509	1414	1414	1414	1414	0
532	20240930	113800	15506509	1414	1414	1414	1414	0
533	20240930	113700	15506509	1414	1414	1414	1414	0
534	20240930	113600	15506509	1414	1414	1414	1414	0
535	20240930	113500	15506509	1414	1414	1414	1414	0
536	20240930	113400	15506509	1414	1414	1414	1414	0
537	20240930	113300	15506509	1414	1414	1414	1414	0
538	20240930	113200	15506509	1414	1414	1414	1414	0
539	20240930	113100	15506509	1414	1414	1414	1414	0
540	20240930	113000	15506509	1414	1414	1414	1414	0
541	20240930	112900	15506509	1414	1414	1414	1414	0
542	20240930	112800	15506509	1414	1414	1414	1414	0
543	20240930	112700	15506509	1414	1414	1414	1414	0
544	20240930	112600	15506509	1414	1414	1414	1414	0
545	20240930	112500	15506509	1414	1414	1414	1414	0
546	20240930	112400	15506509	1414	1414	1414	1414	0
547	20240930	112300	15506509	1414	1414	1414	1414	0
548	20240930	112200	15506509	1414	1413	1414	1413	2050
549	20240930	112100	12608179	1406	1407	1407	1406	74
550	20240930	112000	12504098	1408	1408	1408	1408	27
551	20240930	111900	12466082	1409	1409	1409	1409	0
552	20240930	111800	12466082	1409	1409	1409	1409	0
553	20240930	111700	12466082	1409	1409	1409	1409	0
554	20240930	111600	12466082	1409	1410	1410	1409	46
555	20240930	111500	12401259	1417	1417	1417	1417	0
556	20240930	111400	12401259	1417	1417	1417	1417	0
557	20240930	111300	12401259	1417	1417	1417	1417	0
558	20240930	111200	12401259	1417	1417	1417	1417	0
559	20240930	111100	12401259	1417	1410	1417	1410	14
560	20240930	111000	12381435	1418	1418	1418	1418	0
561	20240930	110900	12381435	1418	1418	1418	1418	0
562	20240930	110800	12381435	1418	1418	1418	1418	0
563	20240930	110700	12381435	1418	1418	1418	1418	0
564	20240930	110600	12381435	1418	1418	1418	1418	0
565	20240930	110500	12381435	1418	1418	1418	1418	5
566	20240930	110400	12374345	1411	1412	1412	1411	22
567	20240930	110300	12343292	1418	1418	1418	1418	0
568	20240930	110200	12343292	1418	1418	1418	1418	1
569	20240930	110100	12341874	1418	1418	1418	1418	0
570	20240930	110000	12341874	1418	1418	1418	1418	3
571	20240930	105900	12337620	1413	1413	1413	1413	0
572	20240930	105800	12337620	1413	1413	1413	1413	0
573	20240930	105700	12337620	1413	1413	1413	1413	0
574	20240930	105600	12337620	1413	1413	1413	1413	0
575	20240930	105500	12337620	1413	1413	1413	1413	0
576	20240930	105400	12337620	1413	1413	1413	1413	0
577	20240930	105300	12337620	1413	1413	1413	1413	11
578	20240930	105200	12322077	1414	1414	1414	1414	0
579	20240930	105100	12322077	1414	1414	1414	1414	0
580	20240930	105000	12322077	1414	1414	1414	1414	0
581	20240930	104900	12322077	1414	1414	1414	1414	0
582	20240930	104800	12322077	1414	1414	1414	1414	0
583	20240930	104700	12322077	1414	1414	1414	1414	0
584	20240930	104600	12322077	1414	1414	1414	1414	0
585	20240930	104500	12322077	1414	1414	1414	1414	0
586	20240930	104400	12322077	1414	1414	1414	1414	0
587	20240930	104300	12322077	1414	1414	1414	1414	0
588	20240930	104200	12322077	1414	1414	1414	1414	0
589	20240930	104100	12322077	1414	1414	1414	1414	0
590	20240930	104000	12322077	1414	1414	1414	1414	61
591	20240930	103900	12235823	1415	1415	1415	1415	0
592	20240930	103800	12235823	1415	1415	1415	1415	0
593	20240930	103700	12235823	1415	1415	1415	1415	0
594	20240930	103600	12235823	1415	1415	1415	1415	0
595	20240930	103500	12235823	1415	1415	1415	1415	0
596	20240930	103400	12235823	1415	1415	1415	1415	0
597	20240930	103300	12235823	1415	1415	1415	1415	0
598	20240930	103200	12235823	1415	1415	1415	1415	0
599	20240930	103100	12235823	1415	1415	1415	1415	0
600	20240930	103000	12235823	1415	1415	1415	1415	0
601	20240930	102900	12235823	1415	1415	1415	1415	0
602	20240930	102800	12235823	1415	1415	1415	1415	0
603	20240930	102700	12235823	1415	1415	1415	1415	0
604	20240930	102600	12235823	1415	1415	1415	1415	0
605	20240930	102500	12235823	1415	1415	1415	1415	0
606	20240930	102400	12235823	1415	1415	1415	1415	0
607	20240930	102300	12235823	1415	1415	1415	1415	0
608	20240930	102200	12235823	1415	1415	1415	1415	0
609	20240930	102100	12235823	1415	1415	1415	1415	0
610	20240930	102000	12235823	1415	1415	1415	1415	0
611	20240930	101900	12235823	1415	1415	1415	1415	0
612	20240930	101800	12235823	1415	1415	1415	1415	0
613	20240930	101700	12235823	1415	1415	1415	1415	0
614	20240930	101600	12235823	1415	1415	1415	1415	0
615	20240930	101500	12235823	1415	1419	1419	1415	424
616	20240930	101400	11634277	1419	1419	1419	1419	0
617	20240930	101300	11634277	1419	1419	1419	1419	0
618	20240930	101200	11634277	1419	1419	1419	1419	0
619	20240930	101100	11634277	1419	1419	1419	1419	0
620	20240930	101000	11634277	1419	1419	1419	1419	0
621	20240930	100900	11634277	1419	1419	1419	1419	0
622	20240930	100800	11634277	1419	1419	1419	1419	0
623	20240930	100700	11634277	1419	1419	1419	1419	0
624	20240930	100600	11634277	1419	1421	1421	1419	73
625	20240930	100500	11530686	1419	1419	1419	1419	0
626	20240930	100400	11530686	1419	1419	1419	1419	0
627	20240930	100300	11530686	1419	1419	1419	1419	0
628	20240930	100200	11530686	1419	1419	1419	1419	0
629	20240930	100100	11530686	1419	1419	1419	1419	0
630	20240930	100000	11530686	1419	1419	1419	1419	0
631	20240930	095900	11530686	1419	1419	1419	1419	0
632	20240930	095800	11530686	1419	1419	1419	1419	0
633	20240930	095700	11530686	1419	1419	1419	1419	0
634	20240930	095600	11530686	1419	1419	1419	1419	0
635	20240930	095500	11530686	1419	1419	1419	1419	0
636	20240930	095400	11530686	1419	1419	1419	1419	1
637	20240930	095300	11529267	1421	1421	1421	1421	0
638	20240930	095200	11529267	1421	1421	1421	1421	0
639	20240930	095100	11529267	1421	1421	1421	1421	0
640	20240930	095000	11529267	1421	1421	1421	1421	0
641	20240930	094900	11529267	1421	1421	1421	1421	0
642	20240930	094800	11529267	1421	1421	1421	1421	0
643	20240930	094700	11529267	1421	1421	1421	1421	0
644	20240930	094600	11529267	1421	1421	1421	1421	0
645	20240930	094500	11529267	1421	1421	1421	1421	2
646	20240930	094400	11526425	1420	1420	1420	1420	0
647	20240930	094300	11526425	1420	1420	1420	1420	0
648	20240930	094200	11526425	1420	1420	1420	1420	0
649	20240930	094100	11526425	1420	1420	1420	1420	0
650	20240930	094000	11526425	1420	1420	1420	1420	0
651	20240930	093900	11526425	1420	1420	1420	1420	0
652	20240930	093800	11526425	1420	1420	1420	1420	0
653	20240930	093700	11526425	1420	1420	1420	1420	0
654	20240930	093600	11526425	1420	1420	1420	1420	0
655	20240930	093500	11526425	1420	1420	1420	1420	0
656	20240930	093400	11526425	1420	1420	1420	1420	0
657	20240930	093300	11526425	1420	1420	1420	1420	0
658	20240930	093200	11526425	1420	1420	1420	1420	0
659	20240930	093100	11526425	1420	1420	1420	1420	0
660	20240930	093000	11526425	1420	1420	1420	1420	0
661	20240930	092900	11526425	1420	1420	1420	1420	0
662	20240930	092800	11526425	1420	1420	1420	1420	0
663	20240930	092700	11526425	1420	1420	1420	1420	0
664	20240930	092600	11526425	1420	1420	1420	1420	0
665	20240930	092500	11526425	1420	1420	1420	1420	0
666	20240930	092400	11526425	1420	1420	1420	1420	0
667	20240930	092300	11526425	1420	1420	1420	1420	0
668	20240930	092200	11526425	1420	1420	1420	1420	0
669	20240930	092100	11526425	1420	1420	1420	1420	0
670	20240930	092000	11526425	1420	1414	1420	1414	7323
671	20240930	091900	1136329	1418	1418	1418	1418	0
672	20240930	091800	1136329	1418	1418	1418	1418	0
673	20240930	091700	1136329	1418	1418	1418	1418	0
674	20240930	091600	1136329	1418	1418	1418	1418	0
675	20240930	091500	1136329	1418	1418	1418	1418	0
676	20240930	091400	1136329	1418	1418	1418	1418	0
677	20240930	091300	1136329	1418	1418	1418	1418	0
678	20240930	091200	1136329	1418	1418	1418	1418	0
679	20240930	091100	1136329	1418	1418	1418	1418	0
680	20240930	091000	1136329	1418	1417	1418	1417	100
681	20240930	090900	994550	1418	1418	1418	1418	0
682	20240930	090800	994550	1418	1418	1418	1418	0
683	20240930	090700	994550	1418	1418	1418	1418	0
684	20240930	090600	994550	1418	1418	1418	1418	0
685	20240930	090500	994550	1418	1418	1418	1418	0
686	20240930	090400	994550	1418	1418	1418	1418	1
687	20240930	090300	993132	1408	1412	1412	1408	118
688	20240930	090200	826636	1424	1424	1424	1424	0
689	20240930	090100	826636	1424	1424	1424	1424	521
690	20240930	090000	84732	1424	1412	1424	1412	60