KissMeData/080420/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195400	40829229	1925	1925	1925	1925	79
3	20240930	195300	40829229	1925	1925	1925	1925	0
4	20240930	195200	40829229	1925	1925	1925	1925	0
5	20240930	195100	40829229	1925	1925	1925	1925	0
6	20240930	195000	40829229	1925	1925	1925	1925	0
7	20240930	194900	40829229	1925	1925	1925	1925	0
8	20240930	194800	40829229	1925	1925	1925	1925	0
9	20240930	194700	40829229	1925	1925	1925	1925	0
10	20240930	194600	40829229	1925	1925	1925	1925	0
11	20240930	194500	40829229	1925	1925	1925	1925	0
12	20240930	194400	40829229	1925	1925	1925	1925	0
13	20240930	194300	40829229	1925	1925	1925	1925	0
14	20240930	194200	40829229	1925	1925	1925	1925	0
15	20240930	194100	40829229	1925	1925	1925	1925	0
16	20240930	194000	40829229	1925	1925	1925	1925	0
17	20240930	193900	40829229	1925	1925	1925	1925	0
18	20240930	193800	40829229	1925	1925	1925	1925	0
19	20240930	193700	40829229	1925	1925	1925	1925	0
20	20240930	193600	40829229	1925	1925	1925	1925	0
21	20240930	193500	40829229	1925	1925	1925	1925	0
22	20240930	193400	40829229	1925	1925	1925	1925	0
23	20240930	193300	40829229	1925	1925	1925	1925	0
24	20240930	193200	40829229	1925	1925	1925	1925	0
25	20240930	193100	40829229	1925	1925	1925	1925	0
26	20240930	193000	40829229	1925	1925	1925	1925	0
27	20240930	192900	40829229	1925	1925	1925	1925	0
28	20240930	192800	40829229	1925	1925	1925	1925	0
29	20240930	192700	40829229	1925	1925	1925	1925	0
30	20240930	192600	40829229	1925	1925	1925	1925	0
31	20240930	192500	40829229	1925	1925	1925	1925	0
32	20240930	192400	40829229	1925	1925	1925	1925	79
33	20240930	192300	40829229	1925	1925	1925	1925	0
34	20240930	192200	40829229	1925	1925	1925	1925	0
35	20240930	192100	40829229	1925	1925	1925	1925	0
36	20240930	192000	40829229	1925	1925	1925	1925	0
37	20240930	191900	40829229	1925	1925	1925	1925	0
38	20240930	191800	40829229	1925	1925	1925	1925	0
39	20240930	191700	40829229	1925	1925	1925	1925	0
40	20240930	191600	40829229	1925	1925	1925	1925	0
41	20240930	191500	40829229	1925	1925	1925	1925	0
42	20240930	191400	40829229	1925	1925	1925	1925	0
43	20240930	191300	40829229	1925	1925	1925	1925	0
44	20240930	191200	40829229	1925	1925	1925	1925	0
45	20240930	191100	40829229	1925	1925	1925	1925	0
46	20240930	191000	40829229	1925	1925	1925	1925	0
47	20240930	190900	40829229	1925	1925	1925	1925	0
48	20240930	190800	40829229	1925	1925	1925	1925	0
49	20240930	190700	40829229	1925	1925	1925	1925	0
50	20240930	190600	40829229	1925	1925	1925	1925	0
51	20240930	190500	40829229	1925	1925	1925	1925	0
52	20240930	190400	40829229	1925	1925	1925	1925	0
53	20240930	190300	40829229	1925	1925	1925	1925	0
54	20240930	190200	40829229	1925	1925	1925	1925	0
55	20240930	190100	40829229	1925	1925	1925	1925	0
56	20240930	190000	40829229	1925	1925	1925	1925	0
57	20240930	185900	40829229	1925	1925	1925	1925	0
58	20240930	185800	40829229	1925	1925	1925	1925	0
59	20240930	185700	40829229	1925	1925	1925	1925	0
60	20240930	185600	40829229	1925	1925	1925	1925	0
61	20240930	185500	40829229	1925	1925	1925	1925	0
62	20240930	185400	40829229	1925	1925	1925	1925	79
63	20240930	185300	40829229	1925	1925	1925	1925	0
64	20240930	185200	40829229	1925	1925	1925	1925	0
65	20240930	185100	40829229	1925	1925	1925	1925	0
66	20240930	185000	40829229	1925	1925	1925	1925	0
67	20240930	184900	40829229	1925	1925	1925	1925	0
68	20240930	184800	40829229	1925	1925	1925	1925	0
69	20240930	184700	40829229	1925	1925	1925	1925	0
70	20240930	184600	40829229	1925	1925	1925	1925	0
71	20240930	184500	40829229	1925	1925	1925	1925	0
72	20240930	184400	40829229	1925	1925	1925	1925	0
73	20240930	184300	40829229	1925	1925	1925	1925	0
74	20240930	184200	40829229	1925	1925	1925	1925	0
75	20240930	184100	40829229	1925	1925	1925	1925	0
76	20240930	184000	40829229	1925	1925	1925	1925	0
77	20240930	183900	40829229	1925	1925	1925	1925	0
78	20240930	183800	40829229	1925	1925	1925	1925	0
79	20240930	183700	40829229	1925	1925	1925	1925	0
80	20240930	183600	40829229	1925	1925	1925	1925	0
81	20240930	183500	40829229	1925	1925	1925	1925	0
82	20240930	183400	40829229	1925	1925	1925	1925	0
83	20240930	183300	40829229	1925	1925	1925	1925	0
84	20240930	183200	40829229	1925	1925	1925	1925	0
85	20240930	183100	40829229	1925	1925	1925	1925	0
86	20240930	183000	40829229	1925	1925	1925	1925	0
87	20240930	182900	40829229	1925	1925	1925	1925	0
88	20240930	182800	40829229	1925	1925	1925	1925	0
89	20240930	182700	40829229	1925	1925	1925	1925	0
90	20240930	182600	40829229	1925	1925	1925	1925	0
91	20240930	182500	40829229	1925	1925	1925	1925	0
92	20240930	182400	40829229	1925	1925	1925	1925	79
93	20240930	182300	40829229	1925	1925	1925	1925	0
94	20240930	182200	40829229	1925	1925	1925	1925	0
95	20240930	182100	40829229	1925	1925	1925	1925	0
96	20240930	182000	40829229	1925	1925	1925	1925	0
97	20240930	181900	40829229	1925	1925	1925	1925	0
98	20240930	181800	40829229	1925	1925	1925	1925	0
99	20240930	181700	40829229	1925	1925	1925	1925	0
100	20240930	181600	40829229	1925	1925	1925	1925	0
101	20240930	181500	40829229	1925	1925	1925	1925	0
102	20240930	181400	40829229	1925	1925	1925	1925	0
103	20240930	181300	40829229	1925	1925	1925	1925	0
104	20240930	181200	40829229	1925	1925	1925	1925	0
105	20240930	181100	40829229	1925	1925	1925	1925	0
106	20240930	181000	40829229	1925	1925	1925	1925	0
107	20240930	180900	40829229	1925	1925	1925	1925	0
108	20240930	180800	40829229	1925	1925	1925	1925	0
109	20240930	180700	40829229	1925	1925	1925	1925	0
110	20240930	180600	40829229	1925	1925	1925	1925	0
111	20240930	180500	40829229	1925	1925	1925	1925	0
112	20240930	180400	40829229	1925	1925	1925	1925	0
113	20240930	180300	40829229	1925	1925	1925	1925	0
114	20240930	180200	40829229	1925	1925	1925	1925	0
115	20240930	180100	40829229	1925	1925	1925	1925	0
116	20240930	180000	40829229	1925	1925	1925	1925	0
117	20240930	175900	40829229	1925	1925	1925	1925	0
118	20240930	175800	40829229	1925	1925	1925	1925	0
119	20240930	175700	40829229	1925	1925	1925	1925	0
120	20240930	175600	40829229	1925	1925	1925	1925	0
121	20240930	175500	40829229	1925	1925	1925	1925	0
122	20240930	175400	40829229	1925	1925	1925	1925	79
123	20240930	175300	40829229	1925	1925	1925	1925	0
124	20240930	175200	40829229	1925	1925	1925	1925	0
125	20240930	175100	40829229	1925	1925	1925	1925	0
126	20240930	175000	40829229	1925	1925	1925	1925	0
127	20240930	174900	40829229	1925	1925	1925	1925	0
128	20240930	174800	40829229	1925	1925	1925	1925	0
129	20240930	174700	40829229	1925	1925	1925	1925	0
130	20240930	174600	40829229	1925	1925	1925	1925	0
131	20240930	174500	40829229	1925	1925	1925	1925	0
132	20240930	174400	40829229	1925	1925	1925	1925	0
133	20240930	174300	40829229	1925	1925	1925	1925	0
134	20240930	174200	40829229	1925	1925	1925	1925	0
135	20240930	174100	40829229	1925	1925	1925	1925	0
136	20240930	174000	40829229	1925	1925	1925	1925	0
137	20240930	173900	40829229	1925	1925	1925	1925	0
138	20240930	173800	40829229	1925	1925	1925	1925	0
139	20240930	173700	40829229	1925	1925	1925	1925	0
140	20240930	173600	40829229	1925	1925	1925	1925	0
141	20240930	173500	40829229	1925	1925	1925	1925	0
142	20240930	173400	40829229	1925	1925	1925	1925	0
143	20240930	173300	40829229	1925	1925	1925	1925	0
144	20240930	173200	40829229	1925	1925	1925	1925	0
145	20240930	173100	40829229	1925	1925	1925	1925	0
146	20240930	173000	40829229	1925	1925	1925	1925	0
147	20240930	172900	40829229	1925	1925	1925	1925	0
148	20240930	172800	40829229	1925	1925	1925	1925	0
149	20240930	172700	40829229	1925	1925	1925	1925	0
150	20240930	172600	40829229	1925	1925	1925	1925	0
151	20240930	172500	40829229	1925	1925	1925	1925	0
152	20240930	172400	40829229	1925	1925	1925	1925	79
153	20240930	172300	40829229	1925	1925	1925	1925	0
154	20240930	172200	40829229	1925	1925	1925	1925	0
155	20240930	172100	40829229	1925	1925	1925	1925	0
156	20240930	172000	40829229	1925	1925	1925	1925	0
157	20240930	171900	40829229	1925	1925	1925	1925	0
158	20240930	171800	40829229	1925	1925	1925	1925	0
159	20240930	171700	40829229	1925	1925	1925	1925	0
160	20240930	171600	40829229	1925	1925	1925	1925	0
161	20240930	171500	40829229	1925	1925	1925	1925	0
162	20240930	171400	40829229	1925	1925	1925	1925	0
163	20240930	171300	40829229	1925	1925	1925	1925	0
164	20240930	171200	40829229	1925	1925	1925	1925	0
165	20240930	171100	40829229	1925	1925	1925	1925	0
166	20240930	171000	40829229	1925	1925	1925	1925	0
167	20240930	170900	40829229	1925	1925	1925	1925	0
168	20240930	170800	40829229	1925	1925	1925	1925	0
169	20240930	170700	40829229	1925	1925	1925	1925	0
170	20240930	170600	40829229	1925	1925	1925	1925	0
171	20240930	170500	40829229	1925	1925	1925	1925	0
172	20240930	170400	40829229	1925	1925	1925	1925	0
173	20240930	170300	40829229	1925	1925	1925	1925	0
174	20240930	170200	40829229	1925	1925	1925	1925	0
175	20240930	170100	40829229	1925	1925	1925	1925	0
176	20240930	170000	40829229	1925	1925	1925	1925	0
177	20240930	165900	40829229	1925	1925	1925	1925	0
178	20240930	165800	40829229	1925	1925	1925	1925	0
179	20240930	165700	40829229	1925	1925	1925	1925	0
180	20240930	165600	40829229	1925	1925	1925	1925	0
181	20240930	165500	40829229	1925	1925	1925	1925	0
182	20240930	165400	40829229	1925	1925	1925	1925	79
183	20240930	165300	40829229	1925	1925	1925	1925	0
184	20240930	165200	40829229	1925	1925	1925	1925	0
185	20240930	165100	40829229	1925	1925	1925	1925	0
186	20240930	165000	40829229	1925	1925	1925	1925	0
187	20240930	164900	40829229	1925	1925	1925	1925	0
188	20240930	164800	40829229	1925	1925	1925	1925	0
189	20240930	164700	40829229	1925	1925	1925	1925	0
190	20240930	164600	40829229	1925	1925	1925	1925	0
191	20240930	164500	40829229	1925	1925	1925	1925	0
192	20240930	164400	40829229	1925	1925	1925	1925	0
193	20240930	164300	40829229	1925	1925	1925	1925	0
194	20240930	164200	40829229	1925	1925	1925	1925	0
195	20240930	164100	40829229	1925	1925	1925	1925	0
196	20240930	164000	40829229	1925	1925	1925	1925	0
197	20240930	163900	40829229	1925	1925	1925	1925	0
198	20240930	163800	40829229	1925	1925	1925	1925	0
199	20240930	163700	40829229	1925	1925	1925	1925	0
200	20240930	163600	40829229	1925	1925	1925	1925	0
201	20240930	163500	40829229	1925	1925	1925	1925	0
202	20240930	163400	40829229	1925	1925	1925	1925	0
203	20240930	163300	40829229	1925	1925	1925	1925	0
204	20240930	163200	40829229	1925	1925	1925	1925	0
205	20240930	163100	40829229	1925	1925	1925	1925	0
206	20240930	163000	40829229	1925	1925	1925	1925	0
207	20240930	162900	40829229	1925	1925	1925	1925	0
208	20240930	162800	40829229	1925	1925	1925	1925	0
209	20240930	162700	40829229	1925	1925	1925	1925	0
210	20240930	162600	40829229	1925	1925	1925	1925	0
211	20240930	162500	40829229	1925	1925	1925	1925	0
212	20240930	162400	40829229	1925	1925	1925	1925	79
213	20240930	162300	40829229	1925	1925	1925	1925	0
214	20240930	162200	40829229	1925	1925	1925	1925	0
215	20240930	162100	40829229	1925	1925	1925	1925	0
216	20240930	162000	40829229	1925	1925	1925	1925	0
217	20240930	161900	40829229	1925	1925	1925	1925	0
218	20240930	161800	40829229	1925	1925	1925	1925	0
219	20240930	161700	40829229	1925	1925	1925	1925	0
220	20240930	161600	40829229	1925	1925	1925	1925	0
221	20240930	161500	40829229	1925	1925	1925	1925	0
222	20240930	161400	40829229	1925	1925	1925	1925	0
223	20240930	161300	40829229	1925	1925	1925	1925	0
224	20240930	161200	40829229	1925	1925	1925	1925	0
225	20240930	161100	40829229	1925	1925	1925	1925	0
226	20240930	161000	40829229	1925	1925	1925	1925	0
227	20240930	160900	40829229	1925	1925	1925	1925	0
228	20240930	160800	40829229	1925	1925	1925	1925	0
229	20240930	160700	40829229	1925	1925	1925	1925	0
230	20240930	160600	40829229	1925	1925	1925	1925	0
231	20240930	160500	40829229	1925	1925	1925	1925	0
232	20240930	160400	40829229	1925	1925	1925	1925	0
233	20240930	160300	40829229	1925	1925	1925	1925	0
234	20240930	160200	40829229	1925	1925	1925	1925	0
235	20240930	160100	40829229	1925	1925	1925	1925	0
236	20240930	160000	40829229	1925	1925	1925	1925	0
237	20240930	155900	40829229	1925	1925	1925	1925	0
238	20240930	155800	40829229	1925	1925	1925	1925	0
239	20240930	155700	40829229	1925	1925	1925	1925	0
240	20240930	155600	40829229	1925	1925	1925	1925	0
241	20240930	155500	40829229	1925	1925	1925	1925	0
242	20240930	155400	40829229	1925	1925	1925	1925	79
243	20240930	155300	40829229	1925	1925	1925	1925	0
244	20240930	155200	40829229	1925	1925	1925	1925	0
245	20240930	155100	40829229	1925	1925	1925	1925	0
246	20240930	155000	40829229	1925	1925	1925	1925	0
247	20240930	154900	40829229	1925	1925	1925	1925	0
248	20240930	154800	40829229	1925	1925	1925	1925	0
249	20240930	154700	40829229	1925	1925	1925	1925	0
250	20240930	154600	40829229	1925	1925	1925	1925	0
251	20240930	154500	40829229	1925	1925	1925	1925	0
252	20240930	154400	40829229	1925	1925	1925	1925	0
253	20240930	154300	40829229	1925	1925	1925	1925	0
254	20240930	154200	40829229	1925	1925	1925	1925	0
255	20240930	154100	40829229	1925	1925	1925	1925	0
256	20240930	154000	40829229	1925	1925	1925	1925	0
257	20240930	153900	40829229	1925	1925	1925	1925	0
258	20240930	153800	40829229	1925	1925	1925	1925	0
259	20240930	153700	40829229	1925	1925	1925	1925	0
260	20240930	153600	40829229	1925	1925	1925	1925	0
261	20240930	153500	40829229	1925	1925	1925	1925	0
262	20240930	153400	40829229	1925	1925	1925	1925	0
263	20240930	153300	40829229	1925	1925	1925	1925	0
264	20240930	153200	40829229	1925	1925	1925	1925	0
265	20240930	153100	40829229	1925	1925	1925	1925	0
266	20240930	153000	40829229	1925	1925	1925	1925	79
267	20240930	152900	40677154	1924	1924	1924	1924	0
268	20240930	152800	40677154	1924	1924	1924	1924	0
269	20240930	152700	40677154	1924	1924	1924	1924	0
270	20240930	152600	40677154	1924	1924	1924	1924	0
271	20240930	152500	40677154	1924	1924	1924	1924	0
272	20240930	152400	40677154	1924	1924	1924	1924	0
273	20240930	152300	40677154	1924	1924	1924	1924	0
274	20240930	152200	40677154	1924	1924	1924	1924	0
275	20240930	152100	40677154	1924	1924	1924	1924	0
276	20240930	152000	40677154	1924	1924	1924	1924	0
277	20240930	151900	40677154	1924	1924	1924	1924	0
278	20240930	151800	40677154	1924	1912	1924	1912	12
279	20240930	151700	40654198	1924	1924	1924	1924	0
280	20240930	151600	40654198	1924	1913	1924	1912	46
281	20240930	151500	40566232	1913	1913	1913	1913	0
282	20240930	151400	40566232	1913	1913	1913	1913	14
283	20240930	151300	40539450	1912	1912	1912	1912	0
284	20240930	151200	40539450	1912	1912	1912	1912	0
285	20240930	151100	40539450	1912	1912	1912	1912	0
286	20240930	151000	40539450	1912	1912	1912	1912	0
287	20240930	150900	40539450	1912	1912	1912	1912	0
288	20240930	150800	40539450	1912	1912	1912	1912	0
289	20240930	150700	40539450	1912	1912	1912	1912	0
290	20240930	150600	40539450	1912	1912	1912	1912	0
291	20240930	150500	40539450	1912	1912	1912	1912	0
292	20240930	150400	40539450	1912	1912	1912	1912	0
293	20240930	150300	40539450	1912	1912	1912	1912	0
294	20240930	150200	40539450	1912	1912	1912	1912	0
295	20240930	150100	40539450	1912	1912	1912	1912	0
296	20240930	150000	40539450	1912	1912	1912	1912	0
297	20240930	145900	40539450	1912	1912	1912	1912	0
298	20240930	145800	40539450	1912	1912	1912	1912	0
299	20240930	145700	40539450	1912	1912	1912	1912	0
300	20240930	145600	40539450	1912	1912	1912	1912	0
301	20240930	145500	40539450	1912	1912	1912	1912	0
302	20240930	145400	40539450	1912	1912	1912	1912	0
303	20240930	145300	40539450	1912	1912	1912	1912	0
304	20240930	145200	40539450	1912	1912	1912	1912	0
305	20240930	145100	40539450	1912	1912	1912	1912	0
306	20240930	145000	40539450	1912	1912	1912	1912	0
307	20240930	144900	40539450	1912	1912	1912	1912	3
308	20240930	144800	40533714	1924	1924	1924	1924	0
309	20240930	144700	40533714	1924	1924	1924	1924	0
310	20240930	144600	40533714	1924	1924	1924	1924	0
311	20240930	144500	40533714	1924	1924	1924	1924	0
312	20240930	144400	40533714	1924	1924	1924	1924	0
313	20240930	144300	40533714	1924	1924	1924	1924	0
314	20240930	144200	40533714	1924	1924	1924	1924	0
315	20240930	144100	40533714	1924	1924	1924	1924	0
316	20240930	144000	40533714	1924	1924	1924	1924	0
317	20240930	143900	40533714	1924	1924	1924	1924	0
318	20240930	143800	40533714	1924	1924	1924	1924	0
319	20240930	143700	40533714	1924	1924	1924	1924	1
320	20240930	143600	40531790	1912	1912	1912	1912	0
321	20240930	143500	40531790	1912	1912	1912	1912	0
322	20240930	143400	40531790	1912	1913	1913	1912	3
323	20240930	143300	40526053	1912	1912	1912	1912	0
324	20240930	143200	40526053	1912	1912	1912	1912	0
325	20240930	143100	40526053	1912	1912	1912	1912	0
326	20240930	143000	40526053	1912	1912	1912	1912	0
327	20240930	142900	40526053	1912	1912	1912	1912	0
328	20240930	142800	40526053	1912	1912	1912	1912	0
329	20240930	142700	40526053	1912	1912	1912	1912	0
330	20240930	142600	40526053	1912	1912	1912	1912	0
331	20240930	142500	40526053	1912	1912	1912	1912	0
332	20240930	142400	40526053	1912	1912	1912	1912	0
333	20240930	142300	40526053	1912	1912	1912	1912	0
334	20240930	142200	40526053	1912	1912	1912	1912	0
335	20240930	142100	40526053	1912	1912	1912	1912	0
336	20240930	142000	40526053	1912	1912	1912	1912	3
337	20240930	141900	40520317	1926	1926	1926	1926	0
338	20240930	141800	40520317	1926	1926	1926	1926	0
339	20240930	141700	40520317	1926	1926	1926	1926	0
340	20240930	141600	40520317	1926	1926	1926	1926	0
341	20240930	141500	40520317	1926	1926	1926	1926	0
342	20240930	141400	40520317	1926	1926	1926	1926	0
343	20240930	141300	40520317	1926	1926	1926	1926	0
344	20240930	141200	40520317	1926	1926	1926	1926	0
345	20240930	141100	40520317	1926	1926	1926	1926	1
346	20240930	141000	40518391	1912	1912	1912	1912	0
347	20240930	140900	40518391	1912	1912	1912	1912	4
348	20240930	140800	40510743	1912	1912	1912	1912	0
349	20240930	140700	40510743	1912	1912	1912	1912	0
350	20240930	140600	40510743	1912	1912	1912	1912	3
351	20240930	140500	40505007	1913	1913	1913	1913	0
352	20240930	140400	40505007	1913	1913	1913	1913	0
353	20240930	140300	40505007	1913	1913	1913	1913	0
354	20240930	140200	40505007	1913	1913	1913	1913	0
355	20240930	140100	40505007	1913	1913	1913	1913	0
356	20240930	140000	40505007	1913	1913	1913	1913	0
357	20240930	135900	40505007	1913	1913	1913	1913	0
358	20240930	135800	40505007	1913	1913	1913	1913	54
359	20240930	135700	40401705	1913	1913	1913	1913	0
360	20240930	135600	40401705	1913	1913	1913	1913	0
361	20240930	135500	40401705	1913	1913	1913	1913	0
362	20240930	135400	40401705	1913	1913	1913	1913	0
363	20240930	135300	40401705	1913	1913	1913	1913	3
364	20240930	135200	40395966	1929	1929	1929	1929	0
365	20240930	135100	40395966	1929	1929	1929	1929	0
366	20240930	135000	40395966	1929	1929	1929	1929	0
367	20240930	134900	40395966	1929	1929	1929	1929	0
368	20240930	134800	40395966	1929	1929	1929	1929	0
369	20240930	134700	40395966	1929	1929	1929	1929	0
370	20240930	134600	40395966	1929	1929	1929	1929	0
371	20240930	134500	40395966	1929	1929	1929	1929	0
372	20240930	134400	40395966	1929	1929	1929	1929	0
373	20240930	134300	40395966	1929	1929	1929	1929	0
374	20240930	134200	40395966	1929	1929	1929	1929	0
375	20240930	134100	40395966	1929	1929	1929	1929	0
376	20240930	134000	40395966	1929	1929	1929	1929	0
377	20240930	133900	40395966	1929	1929	1929	1929	0
378	20240930	133800	40395966	1929	1929	1929	1929	0
379	20240930	133700	40395966	1929	1929	1929	1929	0
380	20240930	133600	40395966	1929	1929	1929	1929	0
381	20240930	133500	40395966	1929	1929	1929	1929	0
382	20240930	133400	40395966	1929	1929	1929	1929	0
383	20240930	133300	40395966	1929	1929	1929	1929	0
384	20240930	133200	40395966	1929	1929	1929	1929	1
385	20240930	133100	40394037	1913	1913	1913	1913	0
386	20240930	133000	40394037	1913	1913	1913	1913	0
387	20240930	132900	40394037	1913	1913	1913	1913	0
388	20240930	132800	40394037	1913	1913	1913	1913	0
389	20240930	132700	40394037	1913	1913	1913	1913	0
390	20240930	132600	40394037	1913	1913	1913	1913	3
391	20240930	132500	40388298	1930	1930	1930	1930	0
392	20240930	132400	40388298	1930	1930	1930	1930	0
393	20240930	132300	40388298	1930	1930	1930	1930	0
394	20240930	132200	40388298	1930	1930	1930	1930	0
395	20240930	132100	40388298	1930	1930	1930	1930	0
396	20240930	132000	40388298	1930	1930	1930	1930	0
397	20240930	131900	40388298	1930	1930	1930	1930	8
398	20240930	131800	40372858	1930	1930	1930	1930	10
399	20240930	131700	40353558	1930	1930	1930	1930	0
400	20240930	131600	40353558	1930	1930	1930	1930	0
401	20240930	131500	40353558	1930	1930	1930	1930	0
402	20240930	131400	40353558	1930	1930	1930	1930	0
403	20240930	131300	40353558	1930	1930	1930	1930	0
404	20240930	131200	40353558	1930	1930	1930	1930	0
405	20240930	131100	40353558	1930	1930	1930	1930	0
406	20240930	131000	40353558	1930	1930	1930	1930	0
407	20240930	130900	40353558	1930	1930	1930	1930	0
408	20240930	130800	40353558	1930	1930	1930	1930	0
409	20240930	130700	40353558	1930	1930	1930	1930	0
410	20240930	130600	40353558	1930	1930	1930	1930	0
411	20240930	130500	40353558	1930	1930	1930	1930	0
412	20240930	130400	40353558	1930	1930	1930	1930	0
413	20240930	130300	40353558	1930	1930	1930	1930	0
414	20240930	130200	40353558	1930	1930	1930	1930	0
415	20240930	130100	40353558	1930	1930	1930	1930	0
416	20240930	130000	40353558	1930	1930	1930	1930	0
417	20240930	125900	40353558	1930	1930	1930	1930	0
418	20240930	125800	40353558	1930	1930	1930	1930	0
419	20240930	125700	40353558	1930	1929	1930	1929	2
420	20240930	125600	40349699	1912	1912	1912	1912	0
421	20240930	125500	40349699	1912	1912	1912	1912	0
422	20240930	125400	40349699	1912	1912	1912	1912	0
423	20240930	125300	40349699	1912	1913	1913	1912	3
424	20240930	125200	40343961	1930	1930	1930	1930	1
425	20240930	125100	40342031	1930	1930	1930	1930	0
426	20240930	125000	40342031	1930	1930	1930	1930	0
427	20240930	124900	40342031	1930	1930	1930	1930	0
428	20240930	124800	40342031	1930	1930	1930	1930	0
429	20240930	124700	40342031	1930	1928	1930	1928	7
430	20240930	124600	40328532	1913	1913	1913	1913	0
431	20240930	124500	40328532	1913	1913	1913	1913	0
432	20240930	124400	40328532	1913	1913	1913	1913	0
433	20240930	124300	40328532	1913	1913	1913	1913	0
434	20240930	124200	40328532	1913	1913	1913	1913	0
435	20240930	124100	40328532	1913	1913	1913	1913	3
436	20240930	124000	40322793	1928	1928	1928	1928	0
437	20240930	123900	40322793	1928	1928	1928	1928	0
438	20240930	123800	40322793	1928	1928	1928	1928	0
439	20240930	123700	40322793	1928	1928	1928	1928	1
440	20240930	123600	40320865	1913	1913	1913	1913	0
441	20240930	123500	40320865	1913	1913	1913	1913	0
442	20240930	123400	40320865	1913	1913	1913	1913	0
443	20240930	123300	40320865	1913	1913	1913	1913	0
444	20240930	123200	40320865	1913	1913	1913	1913	0
445	20240930	123100	40320865	1913	1913	1913	1913	0
446	20240930	123000	40320865	1913	1913	1913	1913	0
447	20240930	122900	40320865	1913	1913	1913	1913	0
448	20240930	122800	40320865	1913	1913	1913	1913	0
449	20240930	122700	40320865	1913	1913	1913	1913	0
450	20240930	122600	40320865	1913	1913	1913	1913	0
451	20240930	122500	40320865	1913	1913	1913	1913	3
452	20240930	122400	40315126	1930	1930	1930	1930	0
453	20240930	122300	40315126	1930	1930	1930	1930	0
454	20240930	122200	40315126	1930	1930	1930	1930	0
455	20240930	122100	40315126	1930	1930	1930	1930	0
456	20240930	122000	40315126	1930	1930	1930	1930	0
457	20240930	121900	40315126	1930	1930	1930	1930	0
458	20240930	121800	40315126	1930	1930	1930	1930	0
459	20240930	121700	40315126	1930	1930	1930	1930	0
460	20240930	121600	40315126	1930	1930	1930	1930	0
461	20240930	121500	40315126	1930	1930	1930	1930	0
462	20240930	121400	40315126	1930	1930	1930	1930	0
463	20240930	121300	40315126	1930	1930	1930	1930	0
464	20240930	121200	40315126	1930	1930	1930	1930	0
465	20240930	121100	40315126	1930	1930	1930	1930	0
466	20240930	121000	40315126	1930	1930	1930	1930	0
467	20240930	120900	40315126	1930	1930	1930	1930	0
468	20240930	120800	40315126	1930	1930	1930	1930	0
469	20240930	120700	40315126	1930	1930	1930	1930	0
470	20240930	120600	40315126	1930	1930	1930	1930	0
471	20240930	120500	40315126	1930	1930	1930	1930	0
472	20240930	120400	40315126	1930	1930	1930	1930	0
473	20240930	120300	40315126	1930	1930	1930	1930	0
474	20240930	120200	40315126	1930	1930	1930	1930	0
475	20240930	120100	40315126	1930	1930	1930	1930	0
476	20240930	120000	40315126	1930	1930	1930	1930	0
477	20240930	115900	40315126	1930	1930	1930	1930	0
478	20240930	115800	40315126	1930	1930	1930	1930	0
479	20240930	115700	40315126	1930	1930	1930	1930	0
480	20240930	115600	40315126	1930	1930	1930	1930	0
481	20240930	115500	40315126	1930	1930	1930	1930	0
482	20240930	115400	40315126	1930	1930	1930	1930	0
483	20240930	115300	40315126	1930	1930	1930	1930	0
484	20240930	115200	40315126	1930	1930	1930	1930	0
485	20240930	115100	40315126	1930	1930	1930	1930	0
486	20240930	115000	40315126	1930	1930	1930	1930	0
487	20240930	114900	40315126	1930	1930	1930	1930	0
488	20240930	114800	40315126	1930	1930	1930	1930	0
489	20240930	114700	40315126	1930	1930	1930	1930	0
490	20240930	114600	40315126	1930	1930	1930	1930	0
491	20240930	114500	40315126	1930	1930	1930	1930	0
492	20240930	114400	40315126	1930	1930	1930	1930	0
493	20240930	114300	40315126	1930	1930	1930	1930	0
494	20240930	114200	40315126	1930	1930	1930	1930	0
495	20240930	114100	40315126	1930	1930	1930	1930	0
496	20240930	114000	40315126	1930	1930	1930	1930	0
497	20240930	113900	40315126	1930	1930	1930	1930	0
498	20240930	113800	40315126	1930	1930	1930	1930	0
499	20240930	113700	40315126	1930	1930	1930	1930	0
500	20240930	113600	40315126	1930	1930	1930	1930	0
501	20240930	113500	40315126	1930	1930	1930	1930	0
502	20240930	113400	40315126	1930	1930	1930	1930	0
503	20240930	113300	40315126	1930	1930	1930	1930	0
504	20240930	113200	40315126	1930	1930	1930	1930	0
505	20240930	113100	40315126	1930	1930	1930	1930	0
506	20240930	113000	40315126	1930	1930	1930	1930	0
507	20240930	112900	40315126	1930	1930	1930	1930	0
508	20240930	112800	40315126	1930	1930	1930	1930	0
509	20240930	112700	40315126	1930	1930	1930	1930	0
510	20240930	112600	40315126	1930	1930	1930	1930	0
511	20240930	112500	40315126	1930	1930	1930	1930	0
512	20240930	112400	40315126	1930	1930	1930	1930	0
513	20240930	112300	40315126	1930	1930	1930	1930	0
514	20240930	112200	40315126	1930	1930	1930	1930	0
515	20240930	112100	40315126	1930	1929	1930	1929	2
516	20240930	112000	40311267	1912	1912	1912	1912	0
517	20240930	111900	40311267	1912	1912	1912	1912	0
518	20240930	111800	40311267	1912	1912	1912	1912	2
519	20240930	111700	40307443	1912	1912	1912	1912	0
520	20240930	111600	40307443	1912	1912	1912	1912	1
521	20240930	111500	40305531	1930	1930	1930	1930	0
522	20240930	111400	40305531	1930	1930	1930	1930	0
523	20240930	111300	40305531	1930	1930	1930	1930	0
524	20240930	111200	40305531	1930	1930	1930	1930	0
525	20240930	111100	40305531	1930	1930	1930	1930	0
526	20240930	111000	40305531	1930	1930	1930	1930	0
527	20240930	110900	40305531	1930	1930	1930	1930	0
528	20240930	110800	40305531	1930	1930	1930	1930	0
529	20240930	110700	40305531	1930	1930	1930	1930	0
530	20240930	110600	40305531	1930	1930	1930	1930	0
531	20240930	110500	40305531	1930	1930	1930	1930	0
532	20240930	110400	40305531	1930	1930	1930	1930	0
533	20240930	110300	40305531	1930	1930	1930	1930	0
534	20240930	110200	40305531	1930	1930	1930	1930	0
535	20240930	110100	40305531	1930	1930	1930	1930	0
536	20240930	110000	40305531	1930	1930	1930	1930	0
537	20240930	105900	40305531	1930	1930	1930	1930	30
538	20240930	105800	40247631	1930	1930	1930	1930	0
539	20240930	105700	40247631	1930	1930	1930	1930	0
540	20240930	105600	40247631	1930	1930	1930	1930	0
541	20240930	105500	40247631	1930	1930	1930	1930	0
542	20240930	105400	40247631	1930	1930	1930	1930	0
543	20240930	105300	40247631	1930	1930	1930	1930	0
544	20240930	105200	40247631	1930	1930	1930	1930	0
545	20240930	105100	40247631	1930	1930	1930	1930	0
546	20240930	105000	40247631	1930	1930	1930	1930	0
547	20240930	104900	40247631	1930	1930	1930	1930	0
548	20240930	104800	40247631	1930	1930	1930	1930	0
549	20240930	104700	40247631	1930	1930	1930	1930	0
550	20240930	104600	40247631	1930	1925	1930	1925	3
551	20240930	104500	40241848	1909	1909	1909	1909	0
552	20240930	104400	40241848	1909	1908	1909	1908	7058
553	20240930	104300	26768304	1906	1908	1908	1906	10
554	20240930	104200	26749230	1908	1908	1908	1908	0
555	20240930	104100	26749230	1908	1908	1908	1908	0
556	20240930	104000	26749230	1908	1908	1908	1908	0
557	20240930	103900	26749230	1908	1908	1908	1908	10
558	20240930	103800	26730150	1907	1907	1907	1907	6
559	20240930	103700	26718708	1907	1908	1908	1907	74
560	20240930	103600	26577585	1909	1909	1909	1909	0
561	20240930	103500	26577585	1909	1909	1909	1909	5
562	20240930	103400	26568040	1910	1910	1910	1910	372
563	20240930	103300	25857520	1922	1922	1922	1922	0
564	20240930	103200	25857520	1922	1922	1922	1922	0
565	20240930	103100	25857520	1922	1922	1922	1922	0
566	20240930	103000	25857520	1922	1922	1922	1922	0
567	20240930	102900	25857520	1922	1922	1922	1922	2
568	20240930	102800	25853676	1923	1923	1923	1923	0
569	20240930	102700	25853676	1923	1923	1923	1923	0
570	20240930	102600	25853676	1923	1923	1923	1923	0
571	20240930	102500	25853676	1923	1923	1923	1923	0
572	20240930	102400	25853676	1923	1923	1923	1923	0
573	20240930	102300	25853676	1923	1923	1923	1923	0
574	20240930	102200	25853676	1923	1923	1923	1923	0
575	20240930	102100	25853676	1923	1923	1923	1923	0
576	20240930	102000	25853676	1923	1923	1923	1923	0
577	20240930	101900	25853676	1923	1923	1923	1923	0
578	20240930	101800	25853676	1923	1923	1923	1923	0
579	20240930	101700	25853676	1923	1923	1923	1923	0
580	20240930	101600	25853676	1923	1923	1923	1923	0
581	20240930	101500	25853676	1923	1923	1923	1923	0
582	20240930	101400	25853676	1923	1923	1923	1923	0
583	20240930	101300	25853676	1923	1923	1923	1923	0
584	20240930	101200	25853676	1923	1923	1923	1923	0
585	20240930	101100	25853676	1923	1923	1923	1923	0
586	20240930	101000	25853676	1923	1923	1923	1923	0
587	20240930	100900	25853676	1923	1923	1923	1923	0
588	20240930	100800	25853676	1923	1923	1923	1923	0
589	20240930	100700	25853676	1923	1923	1923	1923	0
590	20240930	100600	25853676	1923	1923	1923	1923	0
591	20240930	100500	25853676	1923	1923	1923	1923	0
592	20240930	100400	25853676	1923	1923	1923	1923	0
593	20240930	100300	25853676	1923	1923	1923	1923	0
594	20240930	100200	25853676	1923	1923	1923	1923	0
595	20240930	100100	25853676	1923	1923	1923	1923	0
596	20240930	100000	25853676	1923	1923	1923	1923	53
597	20240930	095900	25751757	1923	1923	1923	1923	0
598	20240930	095800	25751757	1923	1923	1923	1923	0
599	20240930	095700	25751757	1923	1923	1923	1923	0
600	20240930	095600	25751757	1923	1923	1923	1923	0
601	20240930	095500	25751757	1923	1923	1923	1923	0
602	20240930	095400	25751757	1923	1923	1923	1923	0
603	20240930	095300	25751757	1923	1923	1923	1923	0
604	20240930	095200	25751757	1923	1923	1923	1923	0
605	20240930	095100	25751757	1923	1923	1923	1923	0
606	20240930	095000	25751757	1923	1923	1923	1923	1
607	20240930	094900	25749834	1923	1923	1923	1923	0
608	20240930	094800	25749834	1923	1923	1923	1923	0
609	20240930	094700	25749834	1923	1923	1923	1923	0
610	20240930	094600	25749834	1923	1910	1923	1910	79
611	20240930	094500	25598931	1910	1910	1910	1910	0
612	20240930	094400	25598931	1910	1910	1910	1910	0
613	20240930	094300	25598931	1910	1910	1910	1910	0
614	20240930	094200	25598931	1910	1910	1910	1910	0
615	20240930	094100	25598931	1910	1910	1910	1910	0
616	20240930	094000	25598931	1910	1910	1910	1910	0
617	20240930	093900	25598931	1910	1910	1910	1910	0
618	20240930	093800	25598931	1910	1910	1910	1910	0
619	20240930	093700	25598931	1910	1910	1910	1910	0
620	20240930	093600	25598931	1910	1910	1910	1910	0
621	20240930	093500	25598931	1910	1910	1910	1910	0
622	20240930	093400	25598931	1910	1910	1910	1910	7
623	20240930	093300	25585561	1910	1910	1910	1910	0
624	20240930	093200	25585561	1910	1910	1910	1910	122
625	20240930	093100	25352541	1914	1914	1914	1914	0
626	20240930	093000	25352541	1914	1914	1914	1914	0
627	20240930	092900	25352541	1914	1914	1914	1914	0
628	20240930	092800	25352541	1914	1914	1914	1914	1
629	20240930	092700	25350627	1910	1923	1923	1910	18
630	20240930	092600	25316100	1923	1923	1923	1923	0
631	20240930	092500	25316100	1923	1923	1923	1923	0
632	20240930	092400	25316100	1923	1923	1923	1923	0
633	20240930	092300	25316100	1923	1923	1923	1923	0
634	20240930	092200	25316100	1923	1928	1928	1923	6722
635	20240930	092100	12369044	1946	1946	1946	1946	0
636	20240930	092000	12369044	1946	1946	1946	1946	0
637	20240930	091900	12369044	1946	1946	1946	1946	0
638	20240930	091800	12369044	1946	1945	1946	1928	7
639	20240930	091700	12355513	1926	1926	1926	1926	0
640	20240930	091600	12355513	1926	1947	1947	1926	10
641	20240930	091500	12336165	1950	1950	1950	1950	0
642	20240930	091400	12336165	1950	1950	1950	1950	0
643	20240930	091300	12336165	1950	1950	1950	1950	0
644	20240930	091200	12336165	1950	1950	1950	1950	0
645	20240930	091100	12336165	1950	1950	1950	1950	0
646	20240930	091000	12336165	1950	1950	1950	1950	20
647	20240930	090900	12297165	1950	1950	1950	1950	101
648	20240930	090800	12100215	1950	1950	1950	1950	0
649	20240930	090700	12100215	1950	1951	1951	1950	102
650	20240930	090600	11901293	1953	1953	1953	1953	1
651	20240930	090500	11899340	1956	1956	1956	1956	1
652	20240930	090400	11897384	1977	1960	1977	1959	224
653	20240930	090300	11458141	1979	1978	1979	1959	50
654	20240930	090200	11359214	1979	1934	1979	1930	466
655	20240930	090100	10448533	1927	1926	1927	1926	2
656	20240930	090000	10444680	1926	1917	1926	1917	5423