KissMeData/234100/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	204900	66683854	1347	1347	1347	1347	1531
3	20240930	204800	66683854	1347	1347	1347	1347	0
4	20240930	204700	66683854	1347	1347	1347	1347	0
5	20240930	204600	66683854	1347	1347	1347	1347	0
6	20240930	204500	66683854	1347	1347	1347	1347	0
7	20240930	204400	66683854	1347	1347	1347	1347	0
8	20240930	204300	66683854	1347	1347	1347	1347	0
9	20240930	204200	66683854	1347	1347	1347	1347	0
10	20240930	204100	66683854	1347	1347	1347	1347	0
11	20240930	204000	66683854	1347	1347	1347	1347	0
12	20240930	203900	66683854	1347	1347	1347	1347	0
13	20240930	203800	66683854	1347	1347	1347	1347	0
14	20240930	203700	66683854	1347	1347	1347	1347	0
15	20240930	203600	66683854	1347	1347	1347	1347	0
16	20240930	203500	66683854	1347	1347	1347	1347	0
17	20240930	203400	66683854	1347	1347	1347	1347	0
18	20240930	203300	66683854	1347	1347	1347	1347	0
19	20240930	203200	66683854	1347	1347	1347	1347	0
20	20240930	203100	66683854	1347	1347	1347	1347	0
21	20240930	203000	66683854	1347	1347	1347	1347	0
22	20240930	202900	66683854	1347	1347	1347	1347	0
23	20240930	202800	66683854	1347	1347	1347	1347	0
24	20240930	202700	66683854	1347	1347	1347	1347	0
25	20240930	202600	66683854	1347	1347	1347	1347	0
26	20240930	202500	66683854	1347	1347	1347	1347	0
27	20240930	202400	66683854	1347	1347	1347	1347	0
28	20240930	202300	66683854	1347	1347	1347	1347	0
29	20240930	202200	66683854	1347	1347	1347	1347	0
30	20240930	202100	66683854	1347	1347	1347	1347	0
31	20240930	202000	66683854	1347	1347	1347	1347	0
32	20240930	201900	66683854	1347	1347	1347	1347	1531
33	20240930	201800	66683854	1347	1347	1347	1347	0
34	20240930	201700	66683854	1347	1347	1347	1347	0
35	20240930	201600	66683854	1347	1347	1347	1347	0
36	20240930	201500	66683854	1347	1347	1347	1347	0
37	20240930	201400	66683854	1347	1347	1347	1347	0
38	20240930	201300	66683854	1347	1347	1347	1347	0
39	20240930	201200	66683854	1347	1347	1347	1347	0
40	20240930	201100	66683854	1347	1347	1347	1347	0
41	20240930	201000	66683854	1347	1347	1347	1347	0
42	20240930	200900	66683854	1347	1347	1347	1347	0
43	20240930	200800	66683854	1347	1347	1347	1347	0
44	20240930	200700	66683854	1347	1347	1347	1347	0
45	20240930	200600	66683854	1347	1347	1347	1347	0
46	20240930	200500	66683854	1347	1347	1347	1347	0
47	20240930	200400	66683854	1347	1347	1347	1347	0
48	20240930	200300	66683854	1347	1347	1347	1347	0
49	20240930	200200	66683854	1347	1347	1347	1347	0
50	20240930	200100	66683854	1347	1347	1347	1347	0
51	20240930	200000	66683854	1347	1347	1347	1347	0
52	20240930	195900	66683854	1347	1347	1347	1347	0
53	20240930	195800	66683854	1347	1347	1347	1347	0
54	20240930	195700	66683854	1347	1347	1347	1347	0
55	20240930	195600	66683854	1347	1347	1347	1347	0
56	20240930	195500	66683854	1347	1347	1347	1347	0
57	20240930	195400	66683854	1347	1347	1347	1347	0
58	20240930	195300	66683854	1347	1347	1347	1347	0
59	20240930	195200	66683854	1347	1347	1347	1347	0
60	20240930	195100	66683854	1347	1347	1347	1347	0
61	20240930	195000	66683854	1347	1347	1347	1347	0
62	20240930	194900	66683854	1347	1347	1347	1347	1531
63	20240930	194800	66683854	1347	1347	1347	1347	0
64	20240930	194700	66683854	1347	1347	1347	1347	0
65	20240930	194600	66683854	1347	1347	1347	1347	0
66	20240930	194500	66683854	1347	1347	1347	1347	0
67	20240930	194400	66683854	1347	1347	1347	1347	0
68	20240930	194300	66683854	1347	1347	1347	1347	0
69	20240930	194200	66683854	1347	1347	1347	1347	0
70	20240930	194100	66683854	1347	1347	1347	1347	0
71	20240930	194000	66683854	1347	1347	1347	1347	0
72	20240930	193900	66683854	1347	1347	1347	1347	0
73	20240930	193800	66683854	1347	1347	1347	1347	0
74	20240930	193700	66683854	1347	1347	1347	1347	0
75	20240930	193600	66683854	1347	1347	1347	1347	0
76	20240930	193500	66683854	1347	1347	1347	1347	0
77	20240930	193400	66683854	1347	1347	1347	1347	0
78	20240930	193300	66683854	1347	1347	1347	1347	0
79	20240930	193200	66683854	1347	1347	1347	1347	0
80	20240930	193100	66683854	1347	1347	1347	1347	0
81	20240930	193000	66683854	1347	1347	1347	1347	0
82	20240930	192900	66683854	1347	1347	1347	1347	0
83	20240930	192800	66683854	1347	1347	1347	1347	0
84	20240930	192700	66683854	1347	1347	1347	1347	0
85	20240930	192600	66683854	1347	1347	1347	1347	0
86	20240930	192500	66683854	1347	1347	1347	1347	0
87	20240930	192400	66683854	1347	1347	1347	1347	0
88	20240930	192300	66683854	1347	1347	1347	1347	0
89	20240930	192200	66683854	1347	1347	1347	1347	0
90	20240930	192100	66683854	1347	1347	1347	1347	0
91	20240930	192000	66683854	1347	1347	1347	1347	0
92	20240930	191900	66683854	1347	1347	1347	1347	1531
93	20240930	191800	66683854	1347	1347	1347	1347	0
94	20240930	191700	66683854	1347	1347	1347	1347	0
95	20240930	191600	66683854	1347	1347	1347	1347	0
96	20240930	191500	66683854	1347	1347	1347	1347	0
97	20240930	191400	66683854	1347	1347	1347	1347	0
98	20240930	191300	66683854	1347	1347	1347	1347	0
99	20240930	191200	66683854	1347	1347	1347	1347	0
100	20240930	191100	66683854	1347	1347	1347	1347	0
101	20240930	191000	66683854	1347	1347	1347	1347	0
102	20240930	190900	66683854	1347	1347	1347	1347	0
103	20240930	190800	66683854	1347	1347	1347	1347	0
104	20240930	190700	66683854	1347	1347	1347	1347	0
105	20240930	190600	66683854	1347	1347	1347	1347	0
106	20240930	190500	66683854	1347	1347	1347	1347	0
107	20240930	190400	66683854	1347	1347	1347	1347	0
108	20240930	190300	66683854	1347	1347	1347	1347	0
109	20240930	190200	66683854	1347	1347	1347	1347	0
110	20240930	190100	66683854	1347	1347	1347	1347	0
111	20240930	190000	66683854	1347	1347	1347	1347	0
112	20240930	185900	66683854	1347	1347	1347	1347	0
113	20240930	185800	66683854	1347	1347	1347	1347	0
114	20240930	185700	66683854	1347	1347	1347	1347	0
115	20240930	185600	66683854	1347	1347	1347	1347	0
116	20240930	185500	66683854	1347	1347	1347	1347	0
117	20240930	185400	66683854	1347	1347	1347	1347	0
118	20240930	185300	66683854	1347	1347	1347	1347	0
119	20240930	185200	66683854	1347	1347	1347	1347	0
120	20240930	185100	66683854	1347	1347	1347	1347	0
121	20240930	185000	66683854	1347	1347	1347	1347	0
122	20240930	184900	66683854	1347	1347	1347	1347	1531
123	20240930	184800	66683854	1347	1347	1347	1347	0
124	20240930	184700	66683854	1347	1347	1347	1347	0
125	20240930	184600	66683854	1347	1347	1347	1347	0
126	20240930	184500	66683854	1347	1347	1347	1347	0
127	20240930	184400	66683854	1347	1347	1347	1347	0
128	20240930	184300	66683854	1347	1347	1347	1347	0
129	20240930	184200	66683854	1347	1347	1347	1347	0
130	20240930	184100	66683854	1347	1347	1347	1347	0
131	20240930	184000	66683854	1347	1347	1347	1347	0
132	20240930	183900	66683854	1347	1347	1347	1347	0
133	20240930	183800	66683854	1347	1347	1347	1347	0
134	20240930	183700	66683854	1347	1347	1347	1347	0
135	20240930	183600	66683854	1347	1347	1347	1347	0
136	20240930	183500	66683854	1347	1347	1347	1347	0
137	20240930	183400	66683854	1347	1347	1347	1347	0
138	20240930	183300	66683854	1347	1347	1347	1347	0
139	20240930	183200	66683854	1347	1347	1347	1347	0
140	20240930	183100	66683854	1347	1347	1347	1347	0
141	20240930	183000	66683854	1347	1347	1347	1347	0
142	20240930	182900	66683854	1347	1347	1347	1347	0
143	20240930	182800	66683854	1347	1347	1347	1347	0
144	20240930	182700	66683854	1347	1347	1347	1347	0
145	20240930	182600	66683854	1347	1347	1347	1347	0
146	20240930	182500	66683854	1347	1347	1347	1347	0
147	20240930	182400	66683854	1347	1347	1347	1347	0
148	20240930	182300	66683854	1347	1347	1347	1347	0
149	20240930	182200	66683854	1347	1347	1347	1347	0
150	20240930	182100	66683854	1347	1347	1347	1347	0
151	20240930	182000	66683854	1347	1347	1347	1347	0
152	20240930	181900	66683854	1347	1347	1347	1347	1531
153	20240930	181800	66683854	1347	1347	1347	1347	0
154	20240930	181700	66683854	1347	1347	1347	1347	0
155	20240930	181600	66683854	1347	1347	1347	1347	0
156	20240930	181500	66683854	1347	1347	1347	1347	0
157	20240930	181400	66683854	1347	1347	1347	1347	0
158	20240930	181300	66683854	1347	1347	1347	1347	0
159	20240930	181200	66683854	1347	1347	1347	1347	0
160	20240930	181100	66683854	1347	1347	1347	1347	0
161	20240930	181000	66683854	1347	1347	1347	1347	0
162	20240930	180900	66683854	1347	1347	1347	1347	0
163	20240930	180800	66683854	1347	1347	1347	1347	0
164	20240930	180700	66683854	1347	1347	1347	1347	0
165	20240930	180600	66683854	1347	1347	1347	1347	0
166	20240930	180500	66683854	1347	1347	1347	1347	0
167	20240930	180400	66683854	1347	1347	1347	1347	0
168	20240930	180300	66683854	1347	1347	1347	1347	0
169	20240930	180200	66683854	1347	1347	1347	1347	0
170	20240930	180100	66683854	1347	1347	1347	1347	0
171	20240930	180000	66683854	1347	1347	1347	1347	0
172	20240930	175900	66683854	1347	1347	1347	1347	0
173	20240930	175800	66683854	1347	1347	1347	1347	0
174	20240930	175700	66683854	1347	1347	1347	1347	0
175	20240930	175600	66683854	1347	1347	1347	1347	0
176	20240930	175500	66683854	1347	1347	1347	1347	0
177	20240930	175400	66683854	1347	1347	1347	1347	0
178	20240930	175300	66683854	1347	1347	1347	1347	0
179	20240930	175200	66683854	1347	1347	1347	1347	0
180	20240930	175100	66683854	1347	1347	1347	1347	0
181	20240930	175000	66683854	1347	1347	1347	1347	0
182	20240930	174900	66683854	1347	1347	1347	1347	1531
183	20240930	174800	66683854	1347	1347	1347	1347	0
184	20240930	174700	66683854	1347	1347	1347	1347	0
185	20240930	174600	66683854	1347	1347	1347	1347	0
186	20240930	174500	66683854	1347	1347	1347	1347	0
187	20240930	174400	66683854	1347	1347	1347	1347	0
188	20240930	174300	66683854	1347	1347	1347	1347	0
189	20240930	174200	66683854	1347	1347	1347	1347	0
190	20240930	174100	66683854	1347	1347	1347	1347	0
191	20240930	174000	66683854	1347	1347	1347	1347	0
192	20240930	173900	66683854	1347	1347	1347	1347	0
193	20240930	173800	66683854	1347	1347	1347	1347	0
194	20240930	173700	66683854	1347	1347	1347	1347	0
195	20240930	173600	66683854	1347	1347	1347	1347	0
196	20240930	173500	66683854	1347	1347	1347	1347	0
197	20240930	173400	66683854	1347	1347	1347	1347	0
198	20240930	173300	66683854	1347	1347	1347	1347	0
199	20240930	173200	66683854	1347	1347	1347	1347	0
200	20240930	173100	66683854	1347	1347	1347	1347	0
201	20240930	173000	66683854	1347	1347	1347	1347	0
202	20240930	172900	66683854	1347	1347	1347	1347	0
203	20240930	172800	66683854	1347	1347	1347	1347	0
204	20240930	172700	66683854	1347	1347	1347	1347	0
205	20240930	172600	66683854	1347	1347	1347	1347	0
206	20240930	172500	66683854	1347	1347	1347	1347	0
207	20240930	172400	66683854	1347	1347	1347	1347	0
208	20240930	172300	66683854	1347	1347	1347	1347	0
209	20240930	172200	66683854	1347	1347	1347	1347	0
210	20240930	172100	66683854	1347	1347	1347	1347	0
211	20240930	172000	66683854	1347	1347	1347	1347	0
212	20240930	171900	66683854	1347	1347	1347	1347	1531
213	20240930	171800	66683854	1347	1347	1347	1347	0
214	20240930	171700	66683854	1347	1347	1347	1347	0
215	20240930	171600	66683854	1347	1347	1347	1347	0
216	20240930	171500	66683854	1347	1347	1347	1347	0
217	20240930	171400	66683854	1347	1347	1347	1347	0
218	20240930	171300	66683854	1347	1347	1347	1347	0
219	20240930	171200	66683854	1347	1347	1347	1347	0
220	20240930	171100	66683854	1347	1347	1347	1347	0
221	20240930	171000	66683854	1347	1347	1347	1347	0
222	20240930	170900	66683854	1347	1347	1347	1347	0
223	20240930	170800	66683854	1347	1347	1347	1347	0
224	20240930	170700	66683854	1347	1347	1347	1347	0
225	20240930	170600	66683854	1347	1347	1347	1347	0
226	20240930	170500	66683854	1347	1347	1347	1347	0
227	20240930	170400	66683854	1347	1347	1347	1347	0
228	20240930	170300	66683854	1347	1347	1347	1347	0
229	20240930	170200	66683854	1347	1347	1347	1347	0
230	20240930	170100	66683854	1347	1347	1347	1347	0
231	20240930	170000	66683854	1347	1347	1347	1347	0
232	20240930	165900	66683854	1347	1347	1347	1347	0
233	20240930	165800	66683854	1347	1347	1347	1347	0
234	20240930	165700	66683854	1347	1347	1347	1347	0
235	20240930	165600	66683854	1347	1347	1347	1347	0
236	20240930	165500	66683854	1347	1347	1347	1347	0
237	20240930	165400	66683854	1347	1347	1347	1347	0
238	20240930	165300	66683854	1347	1347	1347	1347	0
239	20240930	165200	66683854	1347	1347	1347	1347	0
240	20240930	165100	66683854	1347	1347	1347	1347	0
241	20240930	165000	66683854	1347	1347	1347	1347	0
242	20240930	164900	66683854	1347	1347	1347	1347	1531
243	20240930	164800	66683854	1347	1347	1347	1347	0
244	20240930	164700	66683854	1347	1347	1347	1347	0
245	20240930	164600	66683854	1347	1347	1347	1347	0
246	20240930	164500	66683854	1347	1347	1347	1347	0
247	20240930	164400	66683854	1347	1347	1347	1347	0
248	20240930	164300	66683854	1347	1347	1347	1347	0
249	20240930	164200	66683854	1347	1347	1347	1347	0
250	20240930	164100	66683854	1347	1347	1347	1347	0
251	20240930	164000	66683854	1347	1347	1347	1347	0
252	20240930	163900	66683854	1347	1347	1347	1347	0
253	20240930	163800	66683854	1347	1347	1347	1347	0
254	20240930	163700	66683854	1347	1347	1347	1347	0
255	20240930	163600	66683854	1347	1347	1347	1347	0
256	20240930	163500	66683854	1347	1347	1347	1347	0
257	20240930	163400	66683854	1347	1347	1347	1347	0
258	20240930	163300	66683854	1347	1347	1347	1347	0
259	20240930	163200	66683854	1347	1347	1347	1347	0
260	20240930	163100	66683854	1347	1347	1347	1347	0
261	20240930	163000	66683854	1347	1347	1347	1347	0
262	20240930	162900	66683854	1347	1347	1347	1347	0
263	20240930	162800	66683854	1347	1347	1347	1347	0
264	20240930	162700	66683854	1347	1347	1347	1347	0
265	20240930	162600	66683854	1347	1347	1347	1347	0
266	20240930	162500	66683854	1347	1347	1347	1347	0
267	20240930	162400	66683854	1347	1347	1347	1347	0
268	20240930	162300	66683854	1347	1347	1347	1347	0
269	20240930	162200	66683854	1347	1347	1347	1347	0
270	20240930	162100	66683854	1347	1347	1347	1347	0
271	20240930	162000	66683854	1347	1347	1347	1347	0
272	20240930	161900	66683854	1347	1347	1347	1347	1531
273	20240930	161800	66683854	1347	1347	1347	1347	0
274	20240930	161700	66683854	1347	1347	1347	1347	0
275	20240930	161600	66683854	1347	1347	1347	1347	0
276	20240930	161500	66683854	1347	1347	1347	1347	0
277	20240930	161400	66683854	1347	1347	1347	1347	0
278	20240930	161300	66683854	1347	1347	1347	1347	0
279	20240930	161200	66683854	1347	1347	1347	1347	0
280	20240930	161100	66683854	1347	1347	1347	1347	0
281	20240930	161000	66683854	1347	1347	1347	1347	0
282	20240930	160900	66683854	1347	1347	1347	1347	0
283	20240930	160800	66683854	1347	1347	1347	1347	0
284	20240930	160700	66683854	1347	1347	1347	1347	0
285	20240930	160600	66683854	1347	1347	1347	1347	0
286	20240930	160500	66683854	1347	1347	1347	1347	0
287	20240930	160400	66683854	1347	1347	1347	1347	0
288	20240930	160300	66683854	1347	1347	1347	1347	0
289	20240930	160200	66683854	1347	1347	1347	1347	0
290	20240930	160100	66683854	1347	1347	1347	1347	0
291	20240930	160000	66683854	1347	1347	1347	1347	0
292	20240930	155900	66683854	1347	1347	1347	1347	0
293	20240930	155800	66683854	1347	1347	1347	1347	0
294	20240930	155700	66683854	1347	1347	1347	1347	0
295	20240930	155600	66683854	1347	1347	1347	1347	0
296	20240930	155500	66683854	1347	1347	1347	1347	0
297	20240930	155400	66683854	1347	1347	1347	1347	0
298	20240930	155300	66683854	1347	1347	1347	1347	0
299	20240930	155200	66683854	1347	1347	1347	1347	0
300	20240930	155100	66683854	1347	1347	1347	1347	0
301	20240930	155000	66683854	1347	1347	1347	1347	0
302	20240930	154900	66683854	1347	1347	1347	1347	1531
303	20240930	154800	66683854	1347	1347	1347	1347	0
304	20240930	154700	66683854	1347	1347	1347	1347	0
305	20240930	154600	66683854	1347	1347	1347	1347	0
306	20240930	154500	66683854	1347	1347	1347	1347	0
307	20240930	154400	66683854	1347	1347	1347	1347	0
308	20240930	154300	66683854	1347	1347	1347	1347	0
309	20240930	154200	66683854	1347	1347	1347	1347	0
310	20240930	154100	66683854	1347	1347	1347	1347	0
311	20240930	154000	66683854	1347	1347	1347	1347	0
312	20240930	153900	66683854	1347	1347	1347	1347	0
313	20240930	153800	66683854	1347	1347	1347	1347	0
314	20240930	153700	66683854	1347	1347	1347	1347	0
315	20240930	153600	66683854	1347	1347	1347	1347	0
316	20240930	153500	66683854	1347	1347	1347	1347	0
317	20240930	153400	66683854	1347	1347	1347	1347	0
318	20240930	153300	66683854	1347	1347	1347	1347	0
319	20240930	153200	66683854	1347	1347	1347	1347	0
320	20240930	153100	66683854	1347	1347	1347	1347	0
321	20240930	153000	66683854	1347	1347	1347	1347	1531
322	20240930	152900	64621597	1350	1350	1350	1350	0
323	20240930	152800	64621597	1350	1350	1350	1350	0
324	20240930	152700	64621597	1350	1350	1350	1350	0
325	20240930	152600	64621597	1350	1350	1350	1350	0
326	20240930	152500	64621597	1350	1350	1350	1350	0
327	20240930	152400	64621597	1350	1350	1350	1350	0
328	20240930	152300	64621597	1350	1350	1350	1350	0
329	20240930	152200	64621597	1350	1350	1350	1350	0
330	20240930	152100	64621597	1350	1350	1350	1350	0
331	20240930	152000	64621597	1350	1350	1350	1350	0
332	20240930	151900	64621597	1350	1350	1350	1350	0
333	20240930	151800	64621597	1350	1350	1350	1350	200
334	20240930	151700	64351597	1350	1350	1350	1350	199
335	20240930	151600	64082947	1350	1350	1350	1350	0
336	20240930	151500	64082947	1350	1350	1350	1350	131
337	20240930	151400	63906097	1350	1349	1350	1340	1801
338	20240930	151300	61481858	1350	1350	1350	1350	10
339	20240930	151200	61468358	1350	1350	1350	1350	0
340	20240930	151100	61468358	1350	1350	1350	1350	76
341	20240930	151000	61365758	1350	1350	1350	1350	51
342	20240930	150900	61296908	1350	1350	1350	1350	43
343	20240930	150800	61238858	1350	1350	1350	1350	555
344	20240930	150700	60489608	1350	1350	1350	1350	241
345	20240930	150600	60164258	1350	1351	1351	1350	2076
346	20240930	150500	57360770	1350	1352	1352	1350	2000
347	20240930	150400	54659909	1369	1369	1369	1369	0
348	20240930	150300	54659909	1369	1351	1369	1351	940
349	20240930	150200	53389551	1352	1352	1352	1352	126
350	20240930	150100	53219199	1353	1353	1353	1353	0
351	20240930	150000	53219199	1353	1353	1353	1353	0
352	20240930	145900	53219199	1353	1353	1353	1353	0
353	20240930	145800	53219199	1353	1353	1353	1353	0
354	20240930	145700	53219199	1353	1353	1353	1353	0
355	20240930	145600	53219199	1353	1353	1353	1353	0
356	20240930	145500	53219199	1353	1353	1353	1353	0
357	20240930	145400	53219199	1353	1353	1353	1353	0
358	20240930	145300	53219199	1353	1353	1353	1353	0
359	20240930	145200	53219199	1353	1353	1353	1353	1041
360	20240930	145100	51810726	1353	1353	1353	1353	3
361	20240930	145000	51806667	1353	1353	1353	1353	0
362	20240930	144900	51806667	1353	1353	1353	1353	0
363	20240930	144800	51806667	1353	1353	1353	1353	45
364	20240930	144700	51745782	1353	1353	1353	1353	0
365	20240930	144600	51745782	1353	1353	1353	1353	20
366	20240930	144500	51718722	1362	1362	1362	1362	0
367	20240930	144400	51718722	1362	1362	1362	1362	0
368	20240930	144300	51718722	1362	1362	1362	1362	201
369	20240930	144200	51444960	1353	1353	1353	1353	0
370	20240930	144100	51444960	1353	1353	1353	1353	1
371	20240930	144000	51443607	1353	1353	1353	1353	0
372	20240930	143900	51443607	1353	1353	1353	1353	0
373	20240930	143800	51443607	1353	1353	1353	1353	0
374	20240930	143700	51443607	1353	1353	1353	1353	17
375	20240930	143600	51420606	1372	1372	1372	1372	0
376	20240930	143500	51420606	1372	1372	1372	1372	0
377	20240930	143400	51420606	1372	1372	1372	1372	0
378	20240930	143300	51420606	1372	1372	1372	1372	0
379	20240930	143200	51420606	1372	1372	1372	1372	0
380	20240930	143100	51420606	1372	1372	1372	1372	0
381	20240930	143000	51420606	1372	1367	1372	1367	36
382	20240930	142900	51371267	1367	1367	1367	1367	170
383	20240930	142800	51138877	1352	1352	1352	1352	0
384	20240930	142700	51138877	1352	1352	1352	1352	0
385	20240930	142600	51138877	1352	1352	1352	1352	0
386	20240930	142500	51138877	1352	1352	1352	1352	0
387	20240930	142400	51138877	1352	1352	1352	1352	0
388	20240930	142300	51138877	1352	1352	1352	1352	0
389	20240930	142200	51138877	1352	1352	1352	1352	3
390	20240930	142100	51134821	1351	1351	1351	1351	0
391	20240930	142000	51134821	1351	1351	1351	1351	0
392	20240930	141900	51134821	1351	1351	1351	1351	0
393	20240930	141800	51134821	1351	1351	1351	1351	0
394	20240930	141700	51134821	1351	1351	1351	1351	0
395	20240930	141600	51134821	1351	1351	1351	1351	0
396	20240930	141500	51134821	1351	1351	1351	1351	0
397	20240930	141400	51134821	1351	1351	1351	1351	0
398	20240930	141300	51134821	1351	1351	1351	1351	0
399	20240930	141200	51134821	1351	1351	1351	1351	0
400	20240930	141100	51134821	1351	1351	1351	1351	0
401	20240930	141000	51134821	1351	1351	1351	1351	0
402	20240930	140900	51134821	1351	1352	1352	1351	409
403	20240930	140800	50582261	1367	1367	1367	1367	0
404	20240930	140700	50582261	1367	1367	1367	1367	0
405	20240930	140600	50582261	1367	1367	1367	1367	0
406	20240930	140500	50582261	1367	1367	1367	1367	0
407	20240930	140400	50582261	1367	1367	1367	1367	0
408	20240930	140300	50582261	1367	1351	1367	1351	2
409	20240930	140200	50579543	1351	1351	1351	1351	0
410	20240930	140100	50579543	1351	1360	1360	1351	2415
411	20240930	140000	47309641	1360	1360	1360	1360	0
412	20240930	135900	47309641	1360	1360	1360	1360	700
413	20240930	135800	46357641	1360	1360	1360	1360	0
414	20240930	135700	46357641	1360	1360	1360	1360	0
415	20240930	135600	46357641	1360	1360	1360	1360	0
416	20240930	135500	46357641	1360	1360	1360	1360	3
417	20240930	135400	46353561	1358	1358	1358	1358	0
418	20240930	135300	46353561	1358	1358	1358	1358	0
419	20240930	135200	46353561	1358	1369	1369	1358	2455
420	20240930	135100	43014048	1369	1369	1369	1369	0
421	20240930	135000	43014048	1369	1369	1369	1369	0
422	20240930	134900	43014048	1369	1369	1369	1369	0
423	20240930	134800	43014048	1369	1369	1369	1369	0
424	20240930	134700	43014048	1369	1369	1369	1369	0
425	20240930	134600	43014048	1369	1370	1370	1369	43
426	20240930	134500	42955141	1370	1370	1370	1370	10
427	20240930	134400	42941441	1369	1369	1369	1369	0
428	20240930	134300	42941441	1369	1369	1369	1369	3
429	20240930	134200	42937334	1369	1369	1369	1369	0
430	20240930	134100	42937334	1369	1369	1369	1369	0
431	20240930	134000	42937334	1369	1369	1369	1369	0
432	20240930	133900	42937334	1369	1369	1369	1369	34
433	20240930	133800	42890788	1369	1369	1369	1369	0
434	20240930	133700	42890788	1369	1369	1369	1369	0
435	20240930	133600	42890788	1369	1369	1369	1369	0
436	20240930	133500	42890788	1369	1369	1369	1369	0
437	20240930	133400	42890788	1369	1369	1369	1369	0
438	20240930	133300	42890788	1369	1369	1369	1369	0
439	20240930	133200	42890788	1369	1369	1369	1369	0
440	20240930	133100	42890788	1369	1369	1369	1369	1
441	20240930	133000	42889419	1375	1375	1375	1375	0
442	20240930	132900	42889419	1375	1375	1375	1375	0
443	20240930	132800	42889419	1375	1375	1375	1375	0
444	20240930	132700	42889419	1375	1375	1375	1375	1
445	20240930	132600	42888044	1376	1376	1376	1376	0
446	20240930	132500	42888044	1376	1376	1376	1376	0
447	20240930	132400	42888044	1376	1376	1376	1376	40
448	20240930	132300	42833004	1376	1376	1376	1376	0
449	20240930	132200	42833004	1376	1376	1376	1376	0
450	20240930	132100	42833004	1376	1376	1376	1376	2
451	20240930	132000	42830252	1376	1376	1376	1376	2
452	20240930	131900	42827500	1376	1376	1376	1376	100
453	20240930	131800	42689900	1376	1376	1376	1376	1
454	20240930	131700	42688524	1376	1376	1376	1376	0
455	20240930	131600	42688524	1376	1376	1376	1376	0
456	20240930	131500	42688524	1376	1376	1376	1376	0
457	20240930	131400	42688524	1376	1376	1376	1376	0
458	20240930	131300	42688524	1376	1376	1376	1376	0
459	20240930	131200	42688524	1376	1376	1376	1376	0
460	20240930	131100	42688524	1376	1376	1376	1376	700
461	20240930	131000	41725324	1377	1377	1377	1377	0
462	20240930	130900	41725324	1377	1377	1377	1377	0
463	20240930	130800	41725324	1377	1377	1377	1377	0
464	20240930	130700	41725324	1377	1377	1377	1377	0
465	20240930	130600	41725324	1377	1377	1377	1377	0
466	20240930	130500	41725324	1377	1377	1377	1377	0
467	20240930	130400	41725324	1377	1377	1377	1377	0
468	20240930	130300	41725324	1377	1377	1377	1377	0
469	20240930	130200	41725324	1377	1377	1377	1377	0
470	20240930	130100	41725324	1377	1365	1377	1365	364
471	20240930	130000	41226384	1363	1363	1363	1363	0
472	20240930	125900	41226384	1363	1363	1363	1363	0
473	20240930	125800	41226384	1363	1363	1363	1363	0
474	20240930	125700	41226384	1363	1363	1363	1363	0
475	20240930	125600	41226384	1363	1364	1364	1363	260
476	20240930	125500	40871886	1364	1364	1364	1364	3
477	20240930	125400	40867794	1365	1365	1365	1365	0
478	20240930	125300	40867794	1365	1365	1365	1365	0
479	20240930	125200	40867794	1365	1365	1365	1365	24
480	20240930	125100	40835034	1365	1365	1365	1365	0
481	20240930	125000	40835034	1365	1365	1365	1365	0
482	20240930	124900	40835034	1365	1365	1365	1365	0
483	20240930	124800	40835034	1365	1365	1365	1365	0
484	20240930	124700	40835034	1365	1365	1365	1365	316
485	20240930	124600	40403694	1366	1366	1366	1366	53
486	20240930	124500	40331296	1365	1365	1365	1365	0
487	20240930	124400	40331296	1365	1365	1365	1365	3
488	20240930	124300	40327201	1366	1366	1366	1366	0
489	20240930	124200	40327201	1366	1366	1366	1366	0
490	20240930	124100	40327201	1366	1366	1366	1366	0
491	20240930	124000	40327201	1366	1366	1366	1366	0
492	20240930	123900	40327201	1366	1366	1366	1366	1
493	20240930	123800	40325835	1366	1366	1366	1366	0
494	20240930	123700	40325835	1366	1365	1366	1365	15
495	20240930	123600	40305346	1366	1365	1366	1365	20
496	20240930	123500	40278032	1366	1366	1366	1366	61
497	20240930	123400	40194706	1366	1366	1366	1366	0
498	20240930	123300	40194706	1366	1366	1366	1366	0
499	20240930	123200	40194706	1366	1366	1366	1366	0
500	20240930	123100	40194706	1366	1366	1366	1366	0
501	20240930	123000	40194706	1366	1366	1366	1366	0
502	20240930	122900	40194706	1366	1366	1366	1366	3
503	20240930	122800	40190608	1365	1365	1365	1365	0
504	20240930	122700	40190608	1365	1365	1365	1365	0
505	20240930	122600	40190608	1365	1365	1365	1365	0
506	20240930	122500	40190608	1365	1365	1365	1365	0
507	20240930	122400	40190608	1365	1365	1365	1365	0
508	20240930	122300	40190608	1365	1365	1365	1365	0
509	20240930	122200	40190608	1365	1365	1365	1365	0
510	20240930	122100	40190608	1365	1365	1365	1365	0
511	20240930	122000	40190608	1365	1365	1365	1365	0
512	20240930	121900	40190608	1365	1365	1365	1365	0
513	20240930	121800	40190608	1365	1365	1365	1365	0
514	20240930	121700	40190608	1365	1366	1366	1365	1000
515	20240930	121600	38825495	1370	1370	1370	1370	0
516	20240930	121500	38825495	1370	1370	1370	1370	0
517	20240930	121400	38825495	1370	1370	1370	1370	0
518	20240930	121300	38825495	1370	1370	1370	1370	0
519	20240930	121200	38825495	1370	1370	1370	1370	0
520	20240930	121100	38825495	1370	1370	1370	1370	0
521	20240930	121000	38825495	1370	1370	1370	1370	0
522	20240930	120900	38825495	1370	1370	1370	1370	0
523	20240930	120800	38825495	1370	1370	1370	1370	10
524	20240930	120700	38811795	1370	1370	1370	1370	0
525	20240930	120600	38811795	1370	1370	1370	1370	0
526	20240930	120500	38811795	1370	1370	1370	1370	0
527	20240930	120400	38811795	1370	1370	1370	1370	0
528	20240930	120300	38811795	1370	1370	1370	1370	0
529	20240930	120200	38811795	1370	1370	1370	1370	0
530	20240930	120100	38811795	1370	1370	1370	1370	0
531	20240930	120000	38811795	1370	1370	1370	1370	0
532	20240930	115900	38811795	1370	1370	1370	1370	0
533	20240930	115800	38811795	1370	1370	1370	1370	0
534	20240930	115700	38811795	1370	1370	1370	1370	10
535	20240930	115600	38798095	1370	1370	1370	1370	0
536	20240930	115500	38798095	1370	1370	1370	1370	0
537	20240930	115400	38798095	1370	1368	1370	1368	100
538	20240930	115300	38661273	1371	1371	1371	1371	0
539	20240930	115200	38661273	1371	1371	1371	1371	0
540	20240930	115100	38661273	1371	1371	1371	1371	0
541	20240930	115000	38661273	1371	1371	1371	1371	0
542	20240930	114900	38661273	1371	1371	1371	1371	0
543	20240930	114800	38661273	1371	1371	1371	1371	0
544	20240930	114700	38661273	1371	1371	1371	1371	0
545	20240930	114600	38661273	1371	1371	1371	1371	0
546	20240930	114500	38661273	1371	1371	1371	1371	0
547	20240930	114400	38661273	1371	1371	1371	1371	0
548	20240930	114300	38661273	1371	1371	1371	1371	0
549	20240930	114200	38661273	1371	1371	1371	1371	0
550	20240930	114100	38661273	1371	1371	1371	1371	0
551	20240930	114000	38661273	1371	1371	1371	1371	0
552	20240930	113900	38661273	1371	1371	1371	1371	0
553	20240930	113800	38661273	1371	1371	1371	1371	0
554	20240930	113700	38661273	1371	1371	1371	1371	0
555	20240930	113600	38661273	1371	1371	1371	1371	0
556	20240930	113500	38661273	1371	1371	1371	1371	0
557	20240930	113400	38661273	1371	1371	1371	1371	37
558	20240930	113300	38610546	1371	1371	1371	1371	0
559	20240930	113200	38610546	1371	1371	1371	1371	0
560	20240930	113100	38610546	1371	1367	1371	1367	21
561	20240930	113000	38581835	1365	1365	1365	1365	0
562	20240930	112900	38581835	1365	1365	1365	1365	0
563	20240930	112800	38581835	1365	1365	1365	1365	0
564	20240930	112700	38581835	1365	1365	1365	1365	0
565	20240930	112600	38581835	1365	1365	1365	1365	0
566	20240930	112500	38581835	1365	1365	1365	1365	0
567	20240930	112400	38581835	1365	1365	1365	1365	0
568	20240930	112300	38581835	1365	1365	1365	1365	0
569	20240930	112200	38581835	1365	1365	1365	1365	0
570	20240930	112100	38581835	1365	1365	1365	1365	0
571	20240930	112000	38581835	1365	1365	1365	1365	0
572	20240930	111900	38581835	1365	1365	1365	1365	0
573	20240930	111800	38581835	1365	1365	1365	1365	0
574	20240930	111700	38581835	1365	1365	1365	1365	0
575	20240930	111600	38581835	1365	1365	1365	1365	0
576	20240930	111500	38581835	1365	1365	1365	1365	0
577	20240930	111400	38581835	1365	1365	1365	1365	0
578	20240930	111300	38581835	1365	1365	1365	1365	0
579	20240930	111200	38581835	1365	1367	1367	1365	2356
580	20240930	111100	35364922	1367	1367	1367	1367	200
581	20240930	111000	35091522	1368	1370	1370	1368	635
582	20240930	110900	34222336	1370	1370	1370	1370	79
583	20240930	110800	34114106	1371	1371	1371	1371	0
584	20240930	110700	34114106	1371	1371	1371	1371	173
585	20240930	110600	33876923	1371	1371	1371	1371	0
586	20240930	110500	33876923	1371	1371	1371	1371	0
587	20240930	110400	33876923	1371	1371	1371	1371	200
588	20240930	110300	33602723	1377	1377	1377	1377	0
589	20240930	110200	33602723	1377	1377	1377	1377	0
590	20240930	110100	33602723	1377	1377	1377	1377	0
591	20240930	110000	33602723	1377	1377	1377	1377	0
592	20240930	105900	33602723	1377	1377	1377	1377	21
593	20240930	105800	33573806	1378	1378	1378	1378	0
594	20240930	105700	33573806	1378	1378	1378	1378	0
595	20240930	105600	33573806	1378	1378	1378	1378	1
596	20240930	105500	33572428	1370	1370	1370	1370	8
597	20240930	105400	33561468	1370	1370	1370	1370	0
598	20240930	105300	33561468	1370	1371	1371	1370	80
599	20240930	105200	33451837	1380	1380	1380	1380	0
600	20240930	105100	33451837	1380	1380	1380	1380	0
601	20240930	105000	33451837	1380	1380	1380	1380	0
602	20240930	104900	33451837	1380	1380	1380	1380	0
603	20240930	104800	33451837	1380	1380	1380	1380	0
604	20240930	104700	33451837	1380	1380	1380	1380	0
605	20240930	104600	33451837	1380	1380	1380	1380	0
606	20240930	104500	33451837	1380	1380	1380	1380	0
607	20240930	104400	33451837	1380	1380	1380	1380	0
608	20240930	104300	33451837	1380	1380	1380	1380	0
609	20240930	104200	33451837	1380	1380	1380	1380	0
610	20240930	104100	33451837	1380	1380	1380	1380	3
611	20240930	104000	33447697	1380	1380	1380	1380	0
612	20240930	103900	33447697	1380	1380	1380	1380	101
613	20240930	103800	33308317	1371	1371	1371	1371	0
614	20240930	103700	33308317	1371	1371	1371	1371	0
615	20240930	103600	33308317	1371	1371	1371	1371	0
616	20240930	103500	33308317	1371	1371	1371	1371	0
617	20240930	103400	33308317	1371	1371	1371	1371	0
618	20240930	103300	33308317	1371	1371	1371	1371	0
619	20240930	103200	33308317	1371	1371	1371	1371	0
620	20240930	103100	33308317	1371	1371	1371	1371	0
621	20240930	103000	33308317	1371	1371	1371	1371	0
622	20240930	102900	33308317	1371	1371	1371	1371	0
623	20240930	102800	33308317	1371	1371	1371	1371	0
624	20240930	102700	33308317	1371	1371	1371	1371	0
625	20240930	102600	33308317	1371	1371	1371	1371	0
626	20240930	102500	33308317	1371	1371	1371	1371	0
627	20240930	102400	33308317	1371	1371	1371	1371	50
628	20240930	102300	33239767	1371	1371	1371	1371	0
629	20240930	102200	33239767	1371	1372	1372	1371	49
630	20240930	102100	33172579	1372	1372	1372	1372	0
631	20240930	102000	33172579	1372	1372	1372	1372	0
632	20240930	101900	33172579	1372	1372	1372	1372	0
633	20240930	101800	33172579	1372	1372	1372	1372	0
634	20240930	101700	33172579	1372	1372	1372	1372	1
635	20240930	101600	33171207	1371	1371	1371	1371	0
636	20240930	101500	33171207	1371	1371	1371	1371	0
637	20240930	101400	33171207	1371	1371	1371	1371	0
638	20240930	101300	33171207	1371	1371	1371	1371	0
639	20240930	101200	33171207	1371	1375	1375	1371	12
640	20240930	101100	33154741	1375	1375	1375	1375	0
641	20240930	101000	33154741	1375	1375	1375	1375	20
642	20240930	100900	33127241	1381	1381	1381	1381	0
643	20240930	100800	33127241	1381	1381	1381	1381	0
644	20240930	100700	33127241	1381	1381	1381	1381	0
645	20240930	100600	33127241	1381	1381	1381	1381	0
646	20240930	100500	33127241	1381	1381	1381	1381	0
647	20240930	100400	33127241	1381	1381	1381	1381	40
648	20240930	100300	33072001	1381	1381	1381	1381	3
649	20240930	100200	33067858	1370	1370	1370	1370	0
650	20240930	100100	33067858	1370	1371	1371	1370	59
651	20240930	100000	32986970	1371	1371	1371	1371	0
652	20240930	095900	32986970	1371	1371	1371	1371	0
653	20240930	095800	32986970	1371	1371	1371	1371	0
654	20240930	095700	32986970	1371	1371	1371	1371	10
655	20240930	095600	32973260	1382	1382	1382	1382	0
656	20240930	095500	32973260	1382	1382	1382	1382	0
657	20240930	095400	32973260	1382	1382	1382	1382	0
658	20240930	095300	32973260	1382	1380	1382	1380	9717
659	20240930	095200	19545366	1382	1382	1382	1382	0
660	20240930	095100	19545366	1382	1382	1382	1382	0
661	20240930	095000	19545366	1382	1382	1382	1382	2
662	20240930	094900	19542602	1382	1382	1382	1382	4
663	20240930	094800	19537074	1368	1369	1369	1368	20
664	20240930	094700	19509704	1382	1373	1382	1373	530
665	20240930	094600	18778512	1374	1374	1374	1374	9
666	20240930	094500	18766146	1374	1374	1374	1374	1
667	20240930	094400	18764772	1374	1370	1374	1370	2
668	20240930	094300	18762028	1370	1370	1370	1370	0
669	20240930	094200	18762028	1370	1370	1370	1370	0
670	20240930	094100	18762028	1370	1370	1370	1370	0
671	20240930	094000	18762028	1370	1370	1370	1370	0
672	20240930	093900	18762028	1370	1370	1370	1370	100
673	20240930	093800	18625028	1374	1374	1374	1374	0
674	20240930	093700	18625028	1374	1374	1374	1374	0
675	20240930	093600	18625028	1374	1374	1374	1374	0
676	20240930	093500	18625028	1374	1374	1374	1374	1
677	20240930	093400	18623654	1361	1361	1361	1361	116
678	20240930	093300	18465778	1360	1366	1366	1360	2988
679	20240930	093200	14399364	1374	1374	1374	1374	0
680	20240930	093100	14399364	1374	1374	1374	1374	1
681	20240930	093000	14397990	1372	1373	1373	1372	191
682	20240930	092900	14135937	1372	1371	1372	1371	3
683	20240930	092800	14131822	1366	1366	1366	1366	4
684	20240930	092700	14126358	1369	1369	1369	1369	0
685	20240930	092600	14126358	1369	1369	1369	1369	0
686	20240930	092500	14126358	1369	1369	1369	1369	15
687	20240930	092400	14105823	1366	1367	1367	1366	2
688	20240930	092300	14103090	1369	1369	1369	1369	10
689	20240930	092200	14089400	1362	1362	1362	1362	20
690	20240930	092100	14062160	1368	1368	1368	1368	0
691	20240930	092000	14062160	1368	1368	1368	1368	0
692	20240930	091900	14062160	1368	1368	1368	1368	0
693	20240930	091800	14062160	1368	1368	1368	1368	0
694	20240930	091700	14062160	1368	1368	1368	1368	0
695	20240930	091600	14062160	1368	1368	1368	1368	0
696	20240930	091500	14062160	1368	1368	1368	1368	0
697	20240930	091400	14062160	1368	1368	1368	1368	0
698	20240930	091300	14062160	1368	1368	1368	1368	7
699	20240930	091200	14052584	1368	1368	1368	1368	0
700	20240930	091100	14052584	1368	1369	1369	1360	28
701	20240930	091000	14014398	1361	1361	1361	1361	0
702	20240930	090900	14014398	1361	1361	1361	1361	0
703	20240930	090800	14014398	1361	1361	1361	1361	350
704	20240930	090700	13538048	1361	1361	1361	1361	0
705	20240930	090600	13538048	1361	1362	1362	1361	1319
706	20240930	090500	11742864	1362	1362	1362	1362	0
707	20240930	090400	11742864	1362	1362	1362	1362	0
708	20240930	090300	11742864	1362	1362	1362	1362	0
709	20240930	090200	11742864	1362	1362	1362	1362	734
710	20240930	090100	10743156	1371	1371	1371	1371	4011
711	20240930	090000	5244075	1371	1371	1371	1371	3825