KissMeData/344860/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	211900	25843242	1881	1881	1881	1881	74
3	20240930	211800	25843242	1881	1881	1881	1881	0
4	20240930	211700	25843242	1881	1881	1881	1881	0
5	20240930	211600	25843242	1881	1881	1881	1881	0
6	20240930	211500	25843242	1881	1881	1881	1881	0
7	20240930	211400	25843242	1881	1881	1881	1881	0
8	20240930	211300	25843242	1881	1881	1881	1881	0
9	20240930	211200	25843242	1881	1881	1881	1881	0
10	20240930	211100	25843242	1881	1881	1881	1881	0
11	20240930	211000	25843242	1881	1881	1881	1881	0
12	20240930	210900	25843242	1881	1881	1881	1881	0
13	20240930	210800	25843242	1881	1881	1881	1881	0
14	20240930	210700	25843242	1881	1881	1881	1881	0
15	20240930	210600	25843242	1881	1881	1881	1881	0
16	20240930	210500	25843242	1881	1881	1881	1881	0
17	20240930	210400	25843242	1881	1881	1881	1881	0
18	20240930	210300	25843242	1881	1881	1881	1881	0
19	20240930	210200	25843242	1881	1881	1881	1881	0
20	20240930	210100	25843242	1881	1881	1881	1881	0
21	20240930	210000	25843242	1881	1881	1881	1881	0
22	20240930	205900	25843242	1881	1881	1881	1881	0
23	20240930	205800	25843242	1881	1881	1881	1881	0
24	20240930	205700	25843242	1881	1881	1881	1881	0
25	20240930	205600	25843242	1881	1881	1881	1881	0
26	20240930	205500	25843242	1881	1881	1881	1881	0
27	20240930	205400	25843242	1881	1881	1881	1881	0
28	20240930	205300	25843242	1881	1881	1881	1881	0
29	20240930	205200	25843242	1881	1881	1881	1881	0
30	20240930	205100	25843242	1881	1881	1881	1881	0
31	20240930	205000	25843242	1881	1881	1881	1881	0
32	20240930	204900	25843242	1881	1881	1881	1881	74
33	20240930	204800	25843242	1881	1881	1881	1881	0
34	20240930	204700	25843242	1881	1881	1881	1881	0
35	20240930	204600	25843242	1881	1881	1881	1881	0
36	20240930	204500	25843242	1881	1881	1881	1881	0
37	20240930	204400	25843242	1881	1881	1881	1881	0
38	20240930	204300	25843242	1881	1881	1881	1881	0
39	20240930	204200	25843242	1881	1881	1881	1881	0
40	20240930	204100	25843242	1881	1881	1881	1881	0
41	20240930	204000	25843242	1881	1881	1881	1881	0
42	20240930	203900	25843242	1881	1881	1881	1881	0
43	20240930	203800	25843242	1881	1881	1881	1881	0
44	20240930	203700	25843242	1881	1881	1881	1881	0
45	20240930	203600	25843242	1881	1881	1881	1881	0
46	20240930	203500	25843242	1881	1881	1881	1881	0
47	20240930	203400	25843242	1881	1881	1881	1881	0
48	20240930	203300	25843242	1881	1881	1881	1881	0
49	20240930	203200	25843242	1881	1881	1881	1881	0
50	20240930	203100	25843242	1881	1881	1881	1881	0
51	20240930	203000	25843242	1881	1881	1881	1881	0
52	20240930	202900	25843242	1881	1881	1881	1881	0
53	20240930	202800	25843242	1881	1881	1881	1881	0
54	20240930	202700	25843242	1881	1881	1881	1881	0
55	20240930	202600	25843242	1881	1881	1881	1881	0
56	20240930	202500	25843242	1881	1881	1881	1881	0
57	20240930	202400	25843242	1881	1881	1881	1881	0
58	20240930	202300	25843242	1881	1881	1881	1881	0
59	20240930	202200	25843242	1881	1881	1881	1881	0
60	20240930	202100	25843242	1881	1881	1881	1881	0
61	20240930	202000	25843242	1881	1881	1881	1881	0
62	20240930	201900	25843242	1881	1881	1881	1881	74
63	20240930	201800	25843242	1881	1881	1881	1881	0
64	20240930	201700	25843242	1881	1881	1881	1881	0
65	20240930	201600	25843242	1881	1881	1881	1881	0
66	20240930	201500	25843242	1881	1881	1881	1881	0
67	20240930	201400	25843242	1881	1881	1881	1881	0
68	20240930	201300	25843242	1881	1881	1881	1881	0
69	20240930	201200	25843242	1881	1881	1881	1881	0
70	20240930	201100	25843242	1881	1881	1881	1881	0
71	20240930	201000	25843242	1881	1881	1881	1881	0
72	20240930	200900	25843242	1881	1881	1881	1881	0
73	20240930	200800	25843242	1881	1881	1881	1881	0
74	20240930	200700	25843242	1881	1881	1881	1881	0
75	20240930	200600	25843242	1881	1881	1881	1881	0
76	20240930	200500	25843242	1881	1881	1881	1881	0
77	20240930	200400	25843242	1881	1881	1881	1881	0
78	20240930	200300	25843242	1881	1881	1881	1881	0
79	20240930	200200	25843242	1881	1881	1881	1881	0
80	20240930	200100	25843242	1881	1881	1881	1881	0
81	20240930	200000	25843242	1881	1881	1881	1881	0
82	20240930	195900	25843242	1881	1881	1881	1881	0
83	20240930	195800	25843242	1881	1881	1881	1881	0
84	20240930	195700	25843242	1881	1881	1881	1881	0
85	20240930	195600	25843242	1881	1881	1881	1881	0
86	20240930	195500	25843242	1881	1881	1881	1881	0
87	20240930	195400	25843242	1881	1881	1881	1881	0
88	20240930	195300	25843242	1881	1881	1881	1881	0
89	20240930	195200	25843242	1881	1881	1881	1881	0
90	20240930	195100	25843242	1881	1881	1881	1881	0
91	20240930	195000	25843242	1881	1881	1881	1881	0
92	20240930	194900	25843242	1881	1881	1881	1881	74
93	20240930	194800	25843242	1881	1881	1881	1881	0
94	20240930	194700	25843242	1881	1881	1881	1881	0
95	20240930	194600	25843242	1881	1881	1881	1881	0
96	20240930	194500	25843242	1881	1881	1881	1881	0
97	20240930	194400	25843242	1881	1881	1881	1881	0
98	20240930	194300	25843242	1881	1881	1881	1881	0
99	20240930	194200	25843242	1881	1881	1881	1881	0
100	20240930	194100	25843242	1881	1881	1881	1881	0
101	20240930	194000	25843242	1881	1881	1881	1881	0
102	20240930	193900	25843242	1881	1881	1881	1881	0
103	20240930	193800	25843242	1881	1881	1881	1881	0
104	20240930	193700	25843242	1881	1881	1881	1881	0
105	20240930	193600	25843242	1881	1881	1881	1881	0
106	20240930	193500	25843242	1881	1881	1881	1881	0
107	20240930	193400	25843242	1881	1881	1881	1881	0
108	20240930	193300	25843242	1881	1881	1881	1881	0
109	20240930	193200	25843242	1881	1881	1881	1881	0
110	20240930	193100	25843242	1881	1881	1881	1881	0
111	20240930	193000	25843242	1881	1881	1881	1881	0
112	20240930	192900	25843242	1881	1881	1881	1881	0
113	20240930	192800	25843242	1881	1881	1881	1881	0
114	20240930	192700	25843242	1881	1881	1881	1881	0
115	20240930	192600	25843242	1881	1881	1881	1881	0
116	20240930	192500	25843242	1881	1881	1881	1881	0
117	20240930	192400	25843242	1881	1881	1881	1881	0
118	20240930	192300	25843242	1881	1881	1881	1881	0
119	20240930	192200	25843242	1881	1881	1881	1881	0
120	20240930	192100	25843242	1881	1881	1881	1881	0
121	20240930	192000	25843242	1881	1881	1881	1881	0
122	20240930	191900	25843242	1881	1881	1881	1881	74
123	20240930	191800	25843242	1881	1881	1881	1881	0
124	20240930	191700	25843242	1881	1881	1881	1881	0
125	20240930	191600	25843242	1881	1881	1881	1881	0
126	20240930	191500	25843242	1881	1881	1881	1881	0
127	20240930	191400	25843242	1881	1881	1881	1881	0
128	20240930	191300	25843242	1881	1881	1881	1881	0
129	20240930	191200	25843242	1881	1881	1881	1881	0
130	20240930	191100	25843242	1881	1881	1881	1881	0
131	20240930	191000	25843242	1881	1881	1881	1881	0
132	20240930	190900	25843242	1881	1881	1881	1881	0
133	20240930	190800	25843242	1881	1881	1881	1881	0
134	20240930	190700	25843242	1881	1881	1881	1881	0
135	20240930	190600	25843242	1881	1881	1881	1881	0
136	20240930	190500	25843242	1881	1881	1881	1881	0
137	20240930	190400	25843242	1881	1881	1881	1881	0
138	20240930	190300	25843242	1881	1881	1881	1881	0
139	20240930	190200	25843242	1881	1881	1881	1881	0
140	20240930	190100	25843242	1881	1881	1881	1881	0
141	20240930	190000	25843242	1881	1881	1881	1881	0
142	20240930	185900	25843242	1881	1881	1881	1881	0
143	20240930	185800	25843242	1881	1881	1881	1881	0
144	20240930	185700	25843242	1881	1881	1881	1881	0
145	20240930	185600	25843242	1881	1881	1881	1881	0
146	20240930	185500	25843242	1881	1881	1881	1881	0
147	20240930	185400	25843242	1881	1881	1881	1881	0
148	20240930	185300	25843242	1881	1881	1881	1881	0
149	20240930	185200	25843242	1881	1881	1881	1881	0
150	20240930	185100	25843242	1881	1881	1881	1881	0
151	20240930	185000	25843242	1881	1881	1881	1881	0
152	20240930	184900	25843242	1881	1881	1881	1881	74
153	20240930	184800	25843242	1881	1881	1881	1881	0
154	20240930	184700	25843242	1881	1881	1881	1881	0
155	20240930	184600	25843242	1881	1881	1881	1881	0
156	20240930	184500	25843242	1881	1881	1881	1881	0
157	20240930	184400	25843242	1881	1881	1881	1881	0
158	20240930	184300	25843242	1881	1881	1881	1881	0
159	20240930	184200	25843242	1881	1881	1881	1881	0
160	20240930	184100	25843242	1881	1881	1881	1881	0
161	20240930	184000	25843242	1881	1881	1881	1881	0
162	20240930	183900	25843242	1881	1881	1881	1881	0
163	20240930	183800	25843242	1881	1881	1881	1881	0
164	20240930	183700	25843242	1881	1881	1881	1881	0
165	20240930	183600	25843242	1881	1881	1881	1881	0
166	20240930	183500	25843242	1881	1881	1881	1881	0
167	20240930	183400	25843242	1881	1881	1881	1881	0
168	20240930	183300	25843242	1881	1881	1881	1881	0
169	20240930	183200	25843242	1881	1881	1881	1881	0
170	20240930	183100	25843242	1881	1881	1881	1881	0
171	20240930	183000	25843242	1881	1881	1881	1881	0
172	20240930	182900	25843242	1881	1881	1881	1881	0
173	20240930	182800	25843242	1881	1881	1881	1881	0
174	20240930	182700	25843242	1881	1881	1881	1881	0
175	20240930	182600	25843242	1881	1881	1881	1881	0
176	20240930	182500	25843242	1881	1881	1881	1881	0
177	20240930	182400	25843242	1881	1881	1881	1881	0
178	20240930	182300	25843242	1881	1881	1881	1881	0
179	20240930	182200	25843242	1881	1881	1881	1881	0
180	20240930	182100	25843242	1881	1881	1881	1881	0
181	20240930	182000	25843242	1881	1881	1881	1881	0
182	20240930	181900	25843242	1881	1881	1881	1881	74
183	20240930	181800	25843242	1881	1881	1881	1881	0
184	20240930	181700	25843242	1881	1881	1881	1881	0
185	20240930	181600	25843242	1881	1881	1881	1881	0
186	20240930	181500	25843242	1881	1881	1881	1881	0
187	20240930	181400	25843242	1881	1881	1881	1881	0
188	20240930	181300	25843242	1881	1881	1881	1881	0
189	20240930	181200	25843242	1881	1881	1881	1881	0
190	20240930	181100	25843242	1881	1881	1881	1881	0
191	20240930	181000	25843242	1881	1881	1881	1881	0
192	20240930	180900	25843242	1881	1881	1881	1881	0
193	20240930	180800	25843242	1881	1881	1881	1881	0
194	20240930	180700	25843242	1881	1881	1881	1881	0
195	20240930	180600	25843242	1881	1881	1881	1881	0
196	20240930	180500	25843242	1881	1881	1881	1881	0
197	20240930	180400	25843242	1881	1881	1881	1881	0
198	20240930	180300	25843242	1881	1881	1881	1881	0
199	20240930	180200	25843242	1881	1881	1881	1881	0
200	20240930	180100	25843242	1881	1881	1881	1881	0
201	20240930	180000	25843242	1881	1881	1881	1881	0
202	20240930	175900	25843242	1881	1881	1881	1881	0
203	20240930	175800	25843242	1881	1881	1881	1881	0
204	20240930	175700	25843242	1881	1881	1881	1881	0
205	20240930	175600	25843242	1881	1881	1881	1881	0
206	20240930	175500	25843242	1881	1881	1881	1881	0
207	20240930	175400	25843242	1881	1881	1881	1881	0
208	20240930	175300	25843242	1881	1881	1881	1881	0
209	20240930	175200	25843242	1881	1881	1881	1881	0
210	20240930	175100	25843242	1881	1881	1881	1881	0
211	20240930	175000	25843242	1881	1881	1881	1881	0
212	20240930	174900	25843242	1881	1881	1881	1881	74
213	20240930	174800	25843242	1881	1881	1881	1881	0
214	20240930	174700	25843242	1881	1881	1881	1881	0
215	20240930	174600	25843242	1881	1881	1881	1881	0
216	20240930	174500	25843242	1881	1881	1881	1881	0
217	20240930	174400	25843242	1881	1881	1881	1881	0
218	20240930	174300	25843242	1881	1881	1881	1881	0
219	20240930	174200	25843242	1881	1881	1881	1881	0
220	20240930	174100	25843242	1881	1881	1881	1881	0
221	20240930	174000	25843242	1881	1881	1881	1881	0
222	20240930	173900	25843242	1881	1881	1881	1881	0
223	20240930	173800	25843242	1881	1881	1881	1881	0
224	20240930	173700	25843242	1881	1881	1881	1881	0
225	20240930	173600	25843242	1881	1881	1881	1881	0
226	20240930	173500	25843242	1881	1881	1881	1881	0
227	20240930	173400	25843242	1881	1881	1881	1881	0
228	20240930	173300	25843242	1881	1881	1881	1881	0
229	20240930	173200	25843242	1881	1881	1881	1881	0
230	20240930	173100	25843242	1881	1881	1881	1881	0
231	20240930	173000	25843242	1881	1881	1881	1881	0
232	20240930	172900	25843242	1881	1881	1881	1881	0
233	20240930	172800	25843242	1881	1881	1881	1881	0
234	20240930	172700	25843242	1881	1881	1881	1881	0
235	20240930	172600	25843242	1881	1881	1881	1881	0
236	20240930	172500	25843242	1881	1881	1881	1881	0
237	20240930	172400	25843242	1881	1881	1881	1881	0
238	20240930	172300	25843242	1881	1881	1881	1881	0
239	20240930	172200	25843242	1881	1881	1881	1881	0
240	20240930	172100	25843242	1881	1881	1881	1881	0
241	20240930	172000	25843242	1881	1881	1881	1881	0
242	20240930	171900	25843242	1881	1881	1881	1881	74
243	20240930	171800	25843242	1881	1881	1881	1881	0
244	20240930	171700	25843242	1881	1881	1881	1881	0
245	20240930	171600	25843242	1881	1881	1881	1881	0
246	20240930	171500	25843242	1881	1881	1881	1881	0
247	20240930	171400	25843242	1881	1881	1881	1881	0
248	20240930	171300	25843242	1881	1881	1881	1881	0
249	20240930	171200	25843242	1881	1881	1881	1881	0
250	20240930	171100	25843242	1881	1881	1881	1881	0
251	20240930	171000	25843242	1881	1881	1881	1881	0
252	20240930	170900	25843242	1881	1881	1881	1881	0
253	20240930	170800	25843242	1881	1881	1881	1881	0
254	20240930	170700	25843242	1881	1881	1881	1881	0
255	20240930	170600	25843242	1881	1881	1881	1881	0
256	20240930	170500	25843242	1881	1881	1881	1881	0
257	20240930	170400	25843242	1881	1881	1881	1881	0
258	20240930	170300	25843242	1881	1881	1881	1881	0
259	20240930	170200	25843242	1881	1881	1881	1881	0
260	20240930	170100	25843242	1881	1881	1881	1881	0
261	20240930	170000	25843242	1881	1881	1881	1881	0
262	20240930	165900	25843242	1881	1881	1881	1881	0
263	20240930	165800	25843242	1881	1881	1881	1881	0
264	20240930	165700	25843242	1881	1881	1881	1881	0
265	20240930	165600	25843242	1881	1881	1881	1881	0
266	20240930	165500	25843242	1881	1881	1881	1881	0
267	20240930	165400	25843242	1881	1881	1881	1881	0
268	20240930	165300	25843242	1881	1881	1881	1881	0
269	20240930	165200	25843242	1881	1881	1881	1881	0
270	20240930	165100	25843242	1881	1881	1881	1881	0
271	20240930	165000	25843242	1881	1881	1881	1881	0
272	20240930	164900	25843242	1881	1881	1881	1881	74
273	20240930	164800	25843242	1881	1881	1881	1881	0
274	20240930	164700	25843242	1881	1881	1881	1881	0
275	20240930	164600	25843242	1881	1881	1881	1881	0
276	20240930	164500	25843242	1881	1881	1881	1881	0
277	20240930	164400	25843242	1881	1881	1881	1881	0
278	20240930	164300	25843242	1881	1881	1881	1881	0
279	20240930	164200	25843242	1881	1881	1881	1881	0
280	20240930	164100	25843242	1881	1881	1881	1881	0
281	20240930	164000	25843242	1881	1881	1881	1881	0
282	20240930	163900	25843242	1881	1881	1881	1881	0
283	20240930	163800	25843242	1881	1881	1881	1881	0
284	20240930	163700	25843242	1881	1881	1881	1881	0
285	20240930	163600	25843242	1881	1881	1881	1881	0
286	20240930	163500	25843242	1881	1881	1881	1881	0
287	20240930	163400	25843242	1881	1881	1881	1881	0
288	20240930	163300	25843242	1881	1881	1881	1881	0
289	20240930	163200	25843242	1881	1881	1881	1881	0
290	20240930	163100	25843242	1881	1881	1881	1881	0
291	20240930	163000	25843242	1881	1881	1881	1881	0
292	20240930	162900	25843242	1881	1881	1881	1881	0
293	20240930	162800	25843242	1881	1881	1881	1881	0
294	20240930	162700	25843242	1881	1881	1881	1881	0
295	20240930	162600	25843242	1881	1881	1881	1881	0
296	20240930	162500	25843242	1881	1881	1881	1881	0
297	20240930	162400	25843242	1881	1881	1881	1881	0
298	20240930	162300	25843242	1881	1881	1881	1881	0
299	20240930	162200	25843242	1881	1881	1881	1881	0
300	20240930	162100	25843242	1881	1881	1881	1881	0
301	20240930	162000	25843242	1881	1881	1881	1881	0
302	20240930	161900	25843242	1881	1881	1881	1881	74
303	20240930	161800	25843242	1881	1881	1881	1881	0
304	20240930	161700	25843242	1881	1881	1881	1881	0
305	20240930	161600	25843242	1881	1881	1881	1881	0
306	20240930	161500	25843242	1881	1881	1881	1881	0
307	20240930	161400	25843242	1881	1881	1881	1881	0
308	20240930	161300	25843242	1881	1881	1881	1881	0
309	20240930	161200	25843242	1881	1881	1881	1881	0
310	20240930	161100	25843242	1881	1881	1881	1881	0
311	20240930	161000	25843242	1881	1881	1881	1881	0
312	20240930	160900	25843242	1881	1881	1881	1881	0
313	20240930	160800	25843242	1881	1881	1881	1881	0
314	20240930	160700	25843242	1881	1881	1881	1881	0
315	20240930	160600	25843242	1881	1881	1881	1881	0
316	20240930	160500	25843242	1881	1881	1881	1881	0
317	20240930	160400	25843242	1881	1881	1881	1881	0
318	20240930	160300	25843242	1881	1881	1881	1881	0
319	20240930	160200	25843242	1881	1881	1881	1881	0
320	20240930	160100	25843242	1881	1881	1881	1881	0
321	20240930	160000	25843242	1881	1881	1881	1881	0
322	20240930	155900	25843242	1881	1881	1881	1881	0
323	20240930	155800	25843242	1881	1881	1881	1881	0
324	20240930	155700	25843242	1881	1881	1881	1881	0
325	20240930	155600	25843242	1881	1881	1881	1881	0
326	20240930	155500	25843242	1881	1881	1881	1881	0
327	20240930	155400	25843242	1881	1881	1881	1881	0
328	20240930	155300	25843242	1881	1881	1881	1881	0
329	20240930	155200	25843242	1881	1881	1881	1881	0
330	20240930	155100	25843242	1881	1881	1881	1881	0
331	20240930	155000	25843242	1881	1881	1881	1881	0
332	20240930	154900	25843242	1881	1881	1881	1881	74
333	20240930	154800	25843242	1881	1881	1881	1881	0
334	20240930	154700	25843242	1881	1881	1881	1881	0
335	20240930	154600	25843242	1881	1881	1881	1881	0
336	20240930	154500	25843242	1881	1881	1881	1881	0
337	20240930	154400	25843242	1881	1881	1881	1881	0
338	20240930	154300	25843242	1881	1881	1881	1881	0
339	20240930	154200	25843242	1881	1881	1881	1881	0
340	20240930	154100	25843242	1881	1881	1881	1881	0
341	20240930	154000	25843242	1881	1881	1881	1881	0
342	20240930	153900	25843242	1881	1881	1881	1881	0
343	20240930	153800	25843242	1881	1881	1881	1881	0
344	20240930	153700	25843242	1881	1881	1881	1881	0
345	20240930	153600	25843242	1881	1881	1881	1881	0
346	20240930	153500	25843242	1881	1881	1881	1881	0
347	20240930	153400	25843242	1881	1881	1881	1881	0
348	20240930	153300	25843242	1881	1881	1881	1881	0
349	20240930	153200	25843242	1881	1881	1881	1881	0
350	20240930	153100	25843242	1881	1881	1881	1881	0
351	20240930	153000	25843242	1881	1881	1881	1881	74
352	20240930	152900	25704048	1899	1899	1899	1899	0
353	20240930	152800	25704048	1899	1899	1899	1899	0
354	20240930	152700	25704048	1899	1899	1899	1899	0
355	20240930	152600	25704048	1899	1899	1899	1899	0
356	20240930	152500	25704048	1899	1899	1899	1899	0
357	20240930	152400	25704048	1899	1899	1899	1899	0
358	20240930	152300	25704048	1899	1899	1899	1899	0
359	20240930	152200	25704048	1899	1899	1899	1899	0
360	20240930	152100	25704048	1899	1899	1899	1899	0
361	20240930	152000	25704048	1899	1899	1899	1899	0
362	20240930	151900	25704048	1899	1899	1899	1899	0
363	20240930	151800	25704048	1899	1899	1899	1899	0
364	20240930	151700	25704048	1899	1899	1899	1899	0
365	20240930	151600	25704048	1899	1899	1899	1899	0
366	20240930	151500	25704048	1899	1899	1899	1899	0
367	20240930	151400	25704048	1899	1899	1899	1899	10
368	20240930	151300	25685058	1877	1877	1877	1877	0
369	20240930	151200	25685058	1877	1877	1877	1877	0
370	20240930	151100	25685058	1877	1877	1877	1877	0
371	20240930	151000	25685058	1877	1877	1877	1877	0
372	20240930	150900	25685058	1877	1877	1877	1877	0
373	20240930	150800	25685058	1877	1877	1877	1877	0
374	20240930	150700	25685058	1877	1877	1877	1877	0
375	20240930	150600	25685058	1877	1877	1877	1877	0
376	20240930	150500	25685058	1877	1877	1877	1877	0
377	20240930	150400	25685058	1877	1877	1877	1877	0
378	20240930	150300	25685058	1877	1876	1877	1876	601
379	20240930	150200	24557362	1875	1875	1875	1875	0
380	20240930	150100	24557362	1875	1875	1875	1875	0
381	20240930	150000	24557362	1875	1875	1875	1875	0
382	20240930	145900	24557362	1875	1875	1875	1875	0
383	20240930	145800	24557362	1875	1875	1875	1875	0
384	20240930	145700	24557362	1875	1875	1875	1875	0
385	20240930	145600	24557362	1875	1875	1875	1875	54
386	20240930	145500	24456112	1875	1875	1875	1875	5
387	20240930	145400	24446737	1876	1876	1876	1876	0
388	20240930	145300	24446737	1876	1876	1876	1876	10
389	20240930	145200	24427977	1876	1876	1876	1876	0
390	20240930	145100	24427977	1876	1876	1876	1876	8
391	20240930	145000	24412969	1876	1876	1876	1876	0
392	20240930	144900	24412969	1876	1876	1876	1876	0
393	20240930	144800	24412969	1876	1876	1876	1876	0
394	20240930	144700	24412969	1876	1876	1876	1876	0
395	20240930	144600	24412969	1876	1876	1876	1876	50
396	20240930	144500	24319169	1877	1877	1877	1877	45
397	20240930	144400	24234704	1878	1878	1878	1878	47
398	20240930	144300	24146438	1880	1880	1880	1880	0
399	20240930	144200	24146438	1880	1880	1880	1880	0
400	20240930	144100	24146438	1880	1880	1880	1880	0
401	20240930	144000	24146438	1880	1880	1880	1880	0
402	20240930	143900	24146438	1880	1880	1880	1880	0
403	20240930	143800	24146438	1880	1880	1880	1880	0
404	20240930	143700	24146438	1880	1880	1880	1880	0
405	20240930	143600	24146438	1880	1880	1880	1880	0
406	20240930	143500	24146438	1880	1880	1880	1880	30
407	20240930	143400	24090038	1880	1880	1880	1880	0
408	20240930	143300	24090038	1880	1880	1880	1880	0
409	20240930	143200	24090038	1880	1880	1880	1880	0
410	20240930	143100	24090038	1880	1880	1880	1880	0
411	20240930	143000	24090038	1880	1880	1880	1880	0
412	20240930	142900	24090038	1880	1880	1880	1880	0
413	20240930	142800	24090038	1880	1880	1880	1880	0
414	20240930	142700	24090038	1880	1880	1880	1880	0
415	20240930	142600	24090038	1880	1880	1880	1880	0
416	20240930	142500	24090038	1880	1880	1880	1880	0
417	20240930	142400	24090038	1880	1880	1880	1880	29
418	20240930	142300	24035518	1880	1880	1880	1880	0
419	20240930	142200	24035518	1880	1880	1880	1880	0
420	20240930	142100	24035518	1880	1880	1880	1880	0
421	20240930	142000	24035518	1880	1880	1880	1880	0
422	20240930	141900	24035518	1880	1880	1880	1880	0
423	20240930	141800	24035518	1880	1880	1880	1880	0
424	20240930	141700	24035518	1880	1880	1880	1880	2
425	20240930	141600	24031758	1880	1880	1880	1880	0
426	20240930	141500	24031758	1880	1880	1880	1880	35
427	20240930	141400	23965958	1891	1891	1891	1891	0
428	20240930	141300	23965958	1891	1891	1891	1891	0
429	20240930	141200	23965958	1891	1891	1891	1891	0
430	20240930	141100	23965958	1891	1891	1891	1891	0
431	20240930	141000	23965958	1891	1891	1892	1891	73
432	20240930	140900	23827844	1890	1890	1890	1890	0
433	20240930	140800	23827844	1890	1890	1890	1890	0
434	20240930	140700	23827844	1890	1890	1890	1890	0
435	20240930	140600	23827844	1890	1889	1890	1889	80
436	20240930	140500	23676699	1889	1888	1889	1888	2805
437	20240930	140400	18380814	1889	1889	1889	1889	0
438	20240930	140300	18380814	1889	1889	1889	1889	3
439	20240930	140200	18375147	1879	1879	1879	1879	0
440	20240930	140100	18375147	1879	1879	1879	1879	0
441	20240930	140000	18375147	1879	1879	1879	1879	0
442	20240930	135900	18375147	1879	1879	1879	1879	0
443	20240930	135800	18375147	1879	1879	1879	1879	0
444	20240930	135700	18375147	1879	1879	1879	1879	0
445	20240930	135600	18375147	1879	1879	1879	1879	0
446	20240930	135500	18375147	1879	1879	1879	1879	35
447	20240930	135400	18309382	1879	1879	1879	1879	0
448	20240930	135300	18309382	1879	1879	1879	1879	0
449	20240930	135200	18309382	1879	1879	1879	1879	0
450	20240930	135100	18309382	1879	1879	1879	1879	0
451	20240930	135000	18309382	1879	1879	1879	1879	0
452	20240930	134900	18309382	1879	1879	1879	1879	0
453	20240930	134800	18309382	1879	1879	1879	1879	0
454	20240930	134700	18309382	1879	1879	1879	1879	0
455	20240930	134600	18309382	1879	1879	1879	1879	0
456	20240930	134500	18309382	1879	1879	1879	1879	0
457	20240930	134400	18309382	1879	1880	1880	1879	3
458	20240930	134300	18303743	1880	1880	1880	1880	0
459	20240930	134200	18303743	1880	1880	1880	1880	0
460	20240930	134100	18303743	1880	1880	1880	1880	0
461	20240930	134000	18303743	1880	1880	1880	1880	0
462	20240930	133900	18303743	1880	1880	1880	1880	0
463	20240930	133800	18303743	1880	1880	1880	1880	0
464	20240930	133700	18303743	1880	1880	1880	1880	201
465	20240930	133600	17925863	1880	1880	1880	1880	0
466	20240930	133500	17925863	1880	1880	1880	1880	35
467	20240930	133400	17860063	1901	1901	1901	1901	0
468	20240930	133300	17860063	1901	1901	1901	1901	0
469	20240930	133200	17860063	1901	1901	1901	1901	0
470	20240930	133100	17860063	1901	1901	1901	1901	0
471	20240930	133000	17860063	1901	1901	1901	1901	0
472	20240930	132900	17860063	1901	1901	1901	1901	0
473	20240930	132800	17860063	1901	1901	1901	1901	0
474	20240930	132700	17860063	1901	1901	1901	1901	0
475	20240930	132600	17860063	1901	1901	1901	1901	0
476	20240930	132500	17860063	1901	1901	1901	1901	0
477	20240930	132400	17860063	1901	1901	1901	1901	0
478	20240930	132300	17860063	1901	1901	1901	1901	0
479	20240930	132200	17860063	1901	1901	1901	1901	0
480	20240930	132100	17860063	1901	1901	1901	1901	0
481	20240930	132000	17860063	1901	1901	1901	1901	0
482	20240930	131900	17860063	1901	1901	1901	1901	0
483	20240930	131800	17860063	1901	1901	1901	1901	0
484	20240930	131700	17860063	1901	1901	1901	1901	0
485	20240930	131600	17860063	1901	1901	1901	1901	0
486	20240930	131500	17860063	1901	1878	1901	1878	38
487	20240930	131400	17788633	1904	1904	1904	1904	0
488	20240930	131300	17788633	1904	1904	1904	1904	0
489	20240930	131200	17788633	1904	1904	1904	1904	0
490	20240930	131100	17788633	1904	1904	1904	1904	0
491	20240930	131000	17788633	1904	1904	1904	1904	0
492	20240930	130900	17788633	1904	1904	1904	1904	0
493	20240930	130800	17788633	1904	1904	1904	1904	0
494	20240930	130700	17788633	1904	1904	1904	1904	0
495	20240930	130600	17788633	1904	1904	1904	1904	0
496	20240930	130500	17788633	1904	1904	1904	1904	0
497	20240930	130400	17788633	1904	1904	1904	1904	0
498	20240930	130300	17788633	1904	1904	1904	1904	0
499	20240930	130200	17788633	1904	1904	1904	1904	0
500	20240930	130100	17788633	1904	1904	1904	1904	0
501	20240930	130000	17788633	1904	1904	1904	1904	0
502	20240930	125900	17788633	1904	1904	1904	1904	0
503	20240930	125800	17788633	1904	1904	1904	1904	0
504	20240930	125700	17788633	1904	1904	1904	1904	0
505	20240930	125600	17788633	1904	1904	1904	1904	0
506	20240930	125500	17788633	1904	1878	1904	1878	36
507	20240930	125400	17720999	1903	1903	1903	1903	0
508	20240930	125300	17720999	1903	1903	1903	1903	0
509	20240930	125200	17720999	1903	1903	1903	1903	0
510	20240930	125100	17720999	1903	1903	1903	1903	0
511	20240930	125000	17720999	1903	1903	1903	1903	1
512	20240930	124900	17719096	1903	1903	1903	1903	0
513	20240930	124800	17719096	1903	1903	1903	1903	0
514	20240930	124700	17719096	1903	1903	1903	1903	0
515	20240930	124600	17719096	1903	1903	1903	1903	0
516	20240930	124500	17719096	1903	1903	1903	1903	0
517	20240930	124400	17719096	1903	1903	1903	1903	0
518	20240930	124300	17719096	1903	1903	1903	1903	0
519	20240930	124200	17719096	1903	1903	1903	1903	0
520	20240930	124100	17719096	1903	1903	1903	1903	1
521	20240930	124000	17717193	1905	1905	1905	1905	0
522	20240930	123900	17717193	1905	1905	1905	1905	0
523	20240930	123800	17717193	1905	1880	1905	1880	230
524	20240930	123700	17279547	1880	1880	1880	1880	16
525	20240930	123600	17249467	1880	1880	1880	1880	0
526	20240930	123500	17249467	1880	1875	1880	1875	45
527	20240930	123400	17165042	1880	1880	1880	1880	19
528	20240930	123300	17129322	1880	1880	1880	1880	0
529	20240930	123200	17129322	1880	1880	1880	1880	0
530	20240930	123100	17129322	1880	1880	1880	1880	0
531	20240930	123000	17129322	1880	1880	1880	1880	0
532	20240930	122900	17129322	1880	1880	1880	1880	0
533	20240930	122800	17129322	1880	1880	1880	1880	0
534	20240930	122700	17129322	1880	1880	1880	1880	0
535	20240930	122600	17129322	1880	1880	1880	1880	0
536	20240930	122500	17129322	1880	1880	1880	1880	0
537	20240930	122400	17129322	1880	1880	1880	1880	0
538	20240930	122300	17129322	1880	1880	1880	1880	4
539	20240930	122200	17121802	1880	1880	1880	1880	0
540	20240930	122100	17121802	1880	1880	1880	1880	0
541	20240930	122000	17121802	1880	1880	1880	1880	0
542	20240930	121900	17121802	1880	1880	1880	1880	0
543	20240930	121800	17121802	1880	1880	1880	1880	0
544	20240930	121700	17121802	1880	1880	1880	1880	0
545	20240930	121600	17121802	1880	1880	1880	1880	0
546	20240930	121500	17121802	1880	1875	1880	1875	39
547	20240930	121400	17048657	1880	1880	1880	1880	1
548	20240930	121300	17046777	1880	1880	1880	1880	0
549	20240930	121200	17046777	1880	1880	1880	1880	0
550	20240930	121100	17046777	1880	1880	1880	1880	1
551	20240930	121000	17044897	1881	1881	1881	1881	0
552	20240930	120900	17044897	1881	1881	1881	1881	0
553	20240930	120800	17044897	1881	1881	1881	1881	0
554	20240930	120700	17044897	1881	1881	1881	1881	36
555	20240930	120600	16977181	1885	1885	1885	1885	0
556	20240930	120500	16977181	1885	1885	1885	1885	0
557	20240930	120400	16977181	1885	1885	1885	1885	0
558	20240930	120300	16977181	1885	1885	1885	1885	0
559	20240930	120200	16977181	1885	1885	1885	1885	0
560	20240930	120100	16977181	1885	1885	1885	1885	0
561	20240930	120000	16977181	1885	1885	1885	1885	0
562	20240930	115900	16977181	1885	1885	1885	1885	0
563	20240930	115800	16977181	1885	1885	1885	1885	0
564	20240930	115700	16977181	1885	1885	1885	1885	0
565	20240930	115600	16977181	1885	1885	1885	1885	0
566	20240930	115500	16977181	1885	1875	1885	1875	39
567	20240930	115400	16904016	1875	1875	1875	1875	1
568	20240930	115300	16902141	1886	1886	1886	1886	0
569	20240930	115200	16902141	1886	1886	1886	1886	4
570	20240930	115100	16894597	1875	1875	1875	1875	0
571	20240930	115000	16894597	1875	1875	1875	1875	0
572	20240930	114900	16894597	1875	1875	1875	1875	1
573	20240930	114800	16892722	1875	1875	1875	1875	0
574	20240930	114700	16892722	1875	1875	1875	1875	0
575	20240930	114600	16892722	1875	1875	1875	1875	0
576	20240930	114500	16892722	1875	1875	1875	1875	0
577	20240930	114400	16892722	1875	1875	1875	1875	0
578	20240930	114300	16892722	1875	1875	1875	1875	1
579	20240930	114200	16890847	1886	1875	1886	1875	55
580	20240930	114100	16787667	1875	1875	1875	1875	0
581	20240930	114000	16787667	1875	1875	1875	1875	0
582	20240930	113900	16787667	1875	1875	1875	1875	0
583	20240930	113800	16787667	1875	1875	1875	1875	0
584	20240930	113700	16787667	1875	1875	1875	1875	1
585	20240930	113600	16785792	1887	1887	1887	1887	30
586	20240930	113500	16729182	1888	1875	1888	1875	38
587	20240930	113400	16657893	1875	1875	1875	1875	0
588	20240930	113300	16657893	1875	1875	1875	1875	0
589	20240930	113200	16657893	1875	1875	1875	1875	1
590	20240930	113100	16656018	1875	1875	1875	1875	0
591	20240930	113000	16656018	1875	1875	1875	1875	0
592	20240930	112900	16656018	1875	1875	1875	1875	0
593	20240930	112800	16656018	1875	1875	1875	1875	0
594	20240930	112700	16656018	1875	1875	1875	1875	0
595	20240930	112600	16656018	1875	1875	1875	1875	1
596	20240930	112500	16654143	1875	1875	1875	1875	0
597	20240930	112400	16654143	1875	1875	1875	1875	0
598	20240930	112300	16654143	1875	1875	1875	1875	0
599	20240930	112200	16654143	1875	1875	1875	1875	0
600	20240930	112100	16654143	1875	1875	1875	1875	0
601	20240930	112000	16654143	1875	1875	1875	1875	1
602	20240930	111900	16652268	1876	1876	1876	1876	0
603	20240930	111800	16652268	1876	1876	1876	1876	0
604	20240930	111700	16652268	1876	1876	1876	1876	0
605	20240930	111600	16652268	1876	1876	1876	1876	0
606	20240930	111500	16652268	1876	1876	1876	1876	36
607	20240930	111400	16584732	1876	1876	1876	1876	1
608	20240930	111300	16582856	1873	1873	1873	1873	0
609	20240930	111200	16582856	1873	1873	1873	1873	0
610	20240930	111100	16582856	1873	1873	1873	1873	0
611	20240930	111000	16582856	1873	1886	1886	1873	2000
612	20240930	110900	12832559	1886	1886	1886	1886	1
613	20240930	110800	12830673	1891	1891	1891	1891	0
614	20240930	110700	12830673	1891	1891	1891	1891	0
615	20240930	110600	12830673	1891	1891	1891	1891	0
616	20240930	110500	12830673	1891	1891	1891	1891	0
617	20240930	110400	12830673	1891	1891	1891	1891	1
618	20240930	110300	12828782	1891	1889	1891	1889	445
619	20240930	110200	11987313	1886	1885	1886	1885	472
620	20240930	110100	11097179	1886	1886	1886	1886	10
621	20240930	110000	11078319	1887	1887	1887	1887	0
622	20240930	105900	11078319	1887	1887	1887	1887	128
623	20240930	105800	10836783	1887	1887	1887	1887	0
624	20240930	105700	10836783	1887	1887	1887	1887	1
625	20240930	105600	10834896	1887	1887	1887	1887	54
626	20240930	105500	10732998	1887	1887	1887	1887	36
627	20240930	105400	10665066	1887	1887	1887	1887	0
628	20240930	105300	10665066	1887	1887	1887	1887	0
629	20240930	105200	10665066	1887	1887	1887	1887	1
630	20240930	105100	10663179	1887	1887	1887	1887	64
631	20240930	105000	10542411	1887	1887	1887	1887	0
632	20240930	104900	10542411	1887	1887	1887	1887	0
633	20240930	104800	10542411	1887	1887	1887	1887	0
634	20240930	104700	10542411	1887	1887	1887	1887	0
635	20240930	104600	10542411	1887	1887	1887	1887	1
636	20240930	104500	10540524	1887	1887	1887	1887	0
637	20240930	104400	10540524	1887	1887	1887	1887	0
638	20240930	104300	10540524	1887	1887	1887	1887	0
639	20240930	104200	10540524	1887	1887	1887	1887	0
640	20240930	104100	10540524	1887	1887	1887	1887	11
641	20240930	104000	10519767	1887	1887	1887	1887	0
642	20240930	103900	10519767	1887	1887	1887	1887	0
643	20240930	103800	10519767	1887	1887	1887	1887	0
644	20240930	103700	10519767	1887	1887	1887	1887	0
645	20240930	103600	10519767	1887	1887	1887	1887	0
646	20240930	103500	10519767	1887	1887	1891	1887	42
647	20240930	103400	10440493	1891	1891	1891	1891	5
648	20240930	103300	10431038	1891	1891	1891	1891	0
649	20240930	103200	10431038	1891	1891	1891	1891	58
650	20240930	103100	10321360	1891	1891	1891	1891	0
651	20240930	103000	10321360	1891	1891	1891	1891	0
652	20240930	102900	10321360	1891	1891	1891	1891	1
653	20240930	102800	10319469	1891	1891	1891	1891	0
654	20240930	102700	10319469	1891	1891	1891	1891	0
655	20240930	102600	10319469	1891	1891	1891	1891	0
656	20240930	102500	10319469	1891	1891	1891	1891	0
657	20240930	102400	10319469	1891	1891	1891	1891	1
658	20240930	102300	10317578	1891	1891	1891	1891	0
659	20240930	102200	10317578	1891	1891	1891	1891	0
660	20240930	102100	10317578	1891	1891	1891	1891	0
661	20240930	102000	10317578	1891	1891	1891	1891	0
662	20240930	101900	10317578	1891	1891	1891	1891	0
663	20240930	101800	10317578	1891	1891	1891	1891	4
664	20240930	101700	10310014	1891	1891	1891	1891	0
665	20240930	101600	10310014	1891	1891	1891	1891	0
666	20240930	101500	10310014	1891	1891	1891	1891	36
667	20240930	101400	10241938	1891	1891	1891	1891	0
668	20240930	101300	10241938	1891	1891	1891	1891	1
669	20240930	101200	10240047	1890	1890	1890	1890	0
670	20240930	101100	10240047	1890	1890	1890	1890	0
671	20240930	101000	10240047	1890	1890	1890	1890	100
672	20240930	100900	10051047	1890	1890	1890	1890	1
673	20240930	100800	10049157	1887	1887	1887	1887	0
674	20240930	100700	10049157	1887	1887	1887	1887	1
675	20240930	100600	10047270	1887	1887	1887	1887	0
676	20240930	100500	10047270	1887	1887	1887	1887	0
677	20240930	100400	10047270	1887	1887	1887	1887	0
678	20240930	100300	10047270	1887	1887	1887	1887	0
679	20240930	100200	10047270	1887	1885	1887	1884	692
680	20240930	100100	8743242	1885	1885	1885	1885	1
681	20240930	100000	8741357	1887	1887	1887	1887	0
682	20240930	095900	8741357	1887	1887	1887	1887	0
683	20240930	095800	8741357	1887	1887	1887	1887	0
684	20240930	095700	8741357	1887	1887	1887	1887	0
685	20240930	095600	8741357	1887	1887	1887	1887	5
686	20240930	095500	8731922	1885	1885	1885	1885	37
687	20240930	095400	8662177	1888	1888	1888	1888	0
688	20240930	095300	8662177	1888	1885	1888	1885	92
689	20240930	095200	8488733	1885	1885	1885	1885	0
690	20240930	095100	8488733	1885	1885	1885	1885	0
691	20240930	095000	8488733	1885	1885	1885	1885	1
692	20240930	094900	8486848	1902	1902	1902	1902	0
693	20240930	094800	8486848	1902	1902	1902	1902	0
694	20240930	094700	8486848	1902	1902	1902	1902	0
695	20240930	094600	8486848	1902	1902	1902	1902	1
696	20240930	094500	8484946	1902	1902	1902	1902	1
697	20240930	094400	8483044	1901	1901	1901	1885	3
698	20240930	094300	8477357	1885	1885	1885	1885	0
699	20240930	094200	8477357	1885	1885	1885	1885	0
700	20240930	094100	8477357	1885	1885	1885	1885	0
701	20240930	094000	8477357	1885	1885	1885	1885	0
702	20240930	093900	8477357	1885	1885	1885	1885	93
703	20240930	093800	8302052	1903	1903	1903	1903	0
704	20240930	093700	8302052	1903	1903	1903	1903	0
705	20240930	093600	8302052	1903	1903	1903	1903	1
706	20240930	093500	8300149	1885	1885	1885	1885	36
707	20240930	093400	8232289	1885	1885	1885	1885	0
708	20240930	093300	8232289	1885	1885	1885	1885	2
709	20240930	093200	8228519	1885	1885	1885	1885	0
710	20240930	093100	8228519	1885	1885	1885	1885	0
711	20240930	093000	8228519	1885	1885	1885	1885	1
712	20240930	092900	8226634	1885	1885	1885	1885	1
713	20240930	092800	8224749	1885	1885	1885	1885	1
714	20240930	092700	8222864	1885	1885	1885	1885	4
715	20240930	092600	8215324	1909	1885	1909	1885	2
716	20240930	092500	8211530	1885	1885	1885	1885	2
717	20240930	092400	8207760	1885	1885	1885	1885	0
718	20240930	092300	8207760	1885	1885	1885	1885	1
719	20240930	092200	8205875	1885	1885	1885	1885	3
720	20240930	092100	8200220	1885	1885	1885	1885	3
721	20240930	092000	8194565	1885	1885	1885	1885	1502
722	20240930	091900	5363295	1885	1885	1885	1885	1
723	20240930	091800	5361410	1885	1885	1885	1885	301
724	20240930	091700	4794025	1885	1885	1885	1885	1
725	20240930	091600	4792140	1884	1910	1910	1884	4
726	20240930	091500	4784578	1884	1884	1884	1884	37
727	20240930	091400	4714870	1910	1884	1911	1884	4
728	20240930	091300	4707281	1884	1884	1884	1884	1
729	20240930	091200	4705397	1911	1884	1911	1884	61
730	20240930	091100	4589393	1901	1884	1901	1884	202
731	20240930	091000	4208808	1884	1884	1884	1884	3
732	20240930	090900	4203156	1885	1885	1885	1885	1
733	20240930	090800	4201271	1882	1910	1910	1882	1164
734	20240930	090700	1978059	1877	1891	1891	1877	2
735	20240930	090600	1974291	1892	1892	1892	1892	1
736	20240930	090500	1972399	1891	1891	1891	1891	1
737	20240930	090400	1970508	1891	1876	1891	1876	991
738	20240930	090300	98250	1876	1876	1876	1876	1
739	20240930	090200	96374	1875	1875	1875	1875	1
740	20240930	090100	94499	1875	1874	1875	1874	2
741	20240930	090000	90750	1873	1891	1891	1873	38