KissMeData/221840/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	204500	17694238	1926	1926	1926	1926	14
3	20240930	204400	17694238	1926	1926	1926	1926	0
4	20240930	204300	17694238	1926	1926	1926	1926	0
5	20240930	204200	17694238	1926	1926	1926	1926	0
6	20240930	204100	17694238	1926	1926	1926	1926	0
7	20240930	204000	17694238	1926	1926	1926	1926	0
8	20240930	203900	17694238	1926	1926	1926	1926	0
9	20240930	203800	17694238	1926	1926	1926	1926	0
10	20240930	203700	17694238	1926	1926	1926	1926	0
11	20240930	203600	17694238	1926	1926	1926	1926	0
12	20240930	203500	17694238	1926	1926	1926	1926	0
13	20240930	203400	17694238	1926	1926	1926	1926	0
14	20240930	203300	17694238	1926	1926	1926	1926	0
15	20240930	203200	17694238	1926	1926	1926	1926	0
16	20240930	203100	17694238	1926	1926	1926	1926	0
17	20240930	203000	17694238	1926	1926	1926	1926	0
18	20240930	202900	17694238	1926	1926	1926	1926	0
19	20240930	202800	17694238	1926	1926	1926	1926	0
20	20240930	202700	17694238	1926	1926	1926	1926	0
21	20240930	202600	17694238	1926	1926	1926	1926	0
22	20240930	202500	17694238	1926	1926	1926	1926	0
23	20240930	202400	17694238	1926	1926	1926	1926	0
24	20240930	202300	17694238	1926	1926	1926	1926	0
25	20240930	202200	17694238	1926	1926	1926	1926	0
26	20240930	202100	17694238	1926	1926	1926	1926	0
27	20240930	202000	17694238	1926	1926	1926	1926	0
28	20240930	201900	17694238	1926	1926	1926	1926	0
29	20240930	201800	17694238	1926	1926	1926	1926	0
30	20240930	201700	17694238	1926	1926	1926	1926	0
31	20240930	201600	17694238	1926	1926	1926	1926	0
32	20240930	201500	17694238	1926	1926	1926	1926	14
33	20240930	201400	17694238	1926	1926	1926	1926	0
34	20240930	201300	17694238	1926	1926	1926	1926	0
35	20240930	201200	17694238	1926	1926	1926	1926	0
36	20240930	201100	17694238	1926	1926	1926	1926	0
37	20240930	201000	17694238	1926	1926	1926	1926	0
38	20240930	200900	17694238	1926	1926	1926	1926	0
39	20240930	200800	17694238	1926	1926	1926	1926	0
40	20240930	200700	17694238	1926	1926	1926	1926	0
41	20240930	200600	17694238	1926	1926	1926	1926	0
42	20240930	200500	17694238	1926	1926	1926	1926	0
43	20240930	200400	17694238	1926	1926	1926	1926	0
44	20240930	200300	17694238	1926	1926	1926	1926	0
45	20240930	200200	17694238	1926	1926	1926	1926	0
46	20240930	200100	17694238	1926	1926	1926	1926	0
47	20240930	200000	17694238	1926	1926	1926	1926	0
48	20240930	195900	17694238	1926	1926	1926	1926	0
49	20240930	195800	17694238	1926	1926	1926	1926	0
50	20240930	195700	17694238	1926	1926	1926	1926	0
51	20240930	195600	17694238	1926	1926	1926	1926	0
52	20240930	195500	17694238	1926	1926	1926	1926	0
53	20240930	195400	17694238	1926	1926	1926	1926	0
54	20240930	195300	17694238	1926	1926	1926	1926	0
55	20240930	195200	17694238	1926	1926	1926	1926	0
56	20240930	195100	17694238	1926	1926	1926	1926	0
57	20240930	195000	17694238	1926	1926	1926	1926	0
58	20240930	194900	17694238	1926	1926	1926	1926	0
59	20240930	194800	17694238	1926	1926	1926	1926	0
60	20240930	194700	17694238	1926	1926	1926	1926	0
61	20240930	194600	17694238	1926	1926	1926	1926	0
62	20240930	194500	17694238	1926	1926	1926	1926	14
63	20240930	194400	17694238	1926	1926	1926	1926	0
64	20240930	194300	17694238	1926	1926	1926	1926	0
65	20240930	194200	17694238	1926	1926	1926	1926	0
66	20240930	194100	17694238	1926	1926	1926	1926	0
67	20240930	194000	17694238	1926	1926	1926	1926	0
68	20240930	193900	17694238	1926	1926	1926	1926	0
69	20240930	193800	17694238	1926	1926	1926	1926	0
70	20240930	193700	17694238	1926	1926	1926	1926	0
71	20240930	193600	17694238	1926	1926	1926	1926	0
72	20240930	193500	17694238	1926	1926	1926	1926	0
73	20240930	193400	17694238	1926	1926	1926	1926	0
74	20240930	193300	17694238	1926	1926	1926	1926	0
75	20240930	193200	17694238	1926	1926	1926	1926	0
76	20240930	193100	17694238	1926	1926	1926	1926	0
77	20240930	193000	17694238	1926	1926	1926	1926	0
78	20240930	192900	17694238	1926	1926	1926	1926	0
79	20240930	192800	17694238	1926	1926	1926	1926	0
80	20240930	192700	17694238	1926	1926	1926	1926	0
81	20240930	192600	17694238	1926	1926	1926	1926	0
82	20240930	192500	17694238	1926	1926	1926	1926	0
83	20240930	192400	17694238	1926	1926	1926	1926	0
84	20240930	192300	17694238	1926	1926	1926	1926	0
85	20240930	192200	17694238	1926	1926	1926	1926	0
86	20240930	192100	17694238	1926	1926	1926	1926	0
87	20240930	192000	17694238	1926	1926	1926	1926	0
88	20240930	191900	17694238	1926	1926	1926	1926	0
89	20240930	191800	17694238	1926	1926	1926	1926	0
90	20240930	191700	17694238	1926	1926	1926	1926	0
91	20240930	191600	17694238	1926	1926	1926	1926	0
92	20240930	191500	17694238	1926	1926	1926	1926	14
93	20240930	191400	17694238	1926	1926	1926	1926	0
94	20240930	191300	17694238	1926	1926	1926	1926	0
95	20240930	191200	17694238	1926	1926	1926	1926	0
96	20240930	191100	17694238	1926	1926	1926	1926	0
97	20240930	191000	17694238	1926	1926	1926	1926	0
98	20240930	190900	17694238	1926	1926	1926	1926	0
99	20240930	190800	17694238	1926	1926	1926	1926	0
100	20240930	190700	17694238	1926	1926	1926	1926	0
101	20240930	190600	17694238	1926	1926	1926	1926	0
102	20240930	190500	17694238	1926	1926	1926	1926	0
103	20240930	190400	17694238	1926	1926	1926	1926	0
104	20240930	190300	17694238	1926	1926	1926	1926	0
105	20240930	190200	17694238	1926	1926	1926	1926	0
106	20240930	190100	17694238	1926	1926	1926	1926	0
107	20240930	190000	17694238	1926	1926	1926	1926	0
108	20240930	185900	17694238	1926	1926	1926	1926	0
109	20240930	185800	17694238	1926	1926	1926	1926	0
110	20240930	185700	17694238	1926	1926	1926	1926	0
111	20240930	185600	17694238	1926	1926	1926	1926	0
112	20240930	185500	17694238	1926	1926	1926	1926	0
113	20240930	185400	17694238	1926	1926	1926	1926	0
114	20240930	185300	17694238	1926	1926	1926	1926	0
115	20240930	185200	17694238	1926	1926	1926	1926	0
116	20240930	185100	17694238	1926	1926	1926	1926	0
117	20240930	185000	17694238	1926	1926	1926	1926	0
118	20240930	184900	17694238	1926	1926	1926	1926	0
119	20240930	184800	17694238	1926	1926	1926	1926	0
120	20240930	184700	17694238	1926	1926	1926	1926	0
121	20240930	184600	17694238	1926	1926	1926	1926	0
122	20240930	184500	17694238	1926	1926	1926	1926	14
123	20240930	184400	17694238	1926	1926	1926	1926	0
124	20240930	184300	17694238	1926	1926	1926	1926	0
125	20240930	184200	17694238	1926	1926	1926	1926	0
126	20240930	184100	17694238	1926	1926	1926	1926	0
127	20240930	184000	17694238	1926	1926	1926	1926	0
128	20240930	183900	17694238	1926	1926	1926	1926	0
129	20240930	183800	17694238	1926	1926	1926	1926	0
130	20240930	183700	17694238	1926	1926	1926	1926	0
131	20240930	183600	17694238	1926	1926	1926	1926	0
132	20240930	183500	17694238	1926	1926	1926	1926	0
133	20240930	183400	17694238	1926	1926	1926	1926	0
134	20240930	183300	17694238	1926	1926	1926	1926	0
135	20240930	183200	17694238	1926	1926	1926	1926	0
136	20240930	183100	17694238	1926	1926	1926	1926	0
137	20240930	183000	17694238	1926	1926	1926	1926	0
138	20240930	182900	17694238	1926	1926	1926	1926	0
139	20240930	182800	17694238	1926	1926	1926	1926	0
140	20240930	182700	17694238	1926	1926	1926	1926	0
141	20240930	182600	17694238	1926	1926	1926	1926	0
142	20240930	182500	17694238	1926	1926	1926	1926	0
143	20240930	182400	17694238	1926	1926	1926	1926	0
144	20240930	182300	17694238	1926	1926	1926	1926	0
145	20240930	182200	17694238	1926	1926	1926	1926	0
146	20240930	182100	17694238	1926	1926	1926	1926	0
147	20240930	182000	17694238	1926	1926	1926	1926	0
148	20240930	181900	17694238	1926	1926	1926	1926	0
149	20240930	181800	17694238	1926	1926	1926	1926	0
150	20240930	181700	17694238	1926	1926	1926	1926	0
151	20240930	181600	17694238	1926	1926	1926	1926	0
152	20240930	181500	17694238	1926	1926	1926	1926	14
153	20240930	181400	17694238	1926	1926	1926	1926	0
154	20240930	181300	17694238	1926	1926	1926	1926	0
155	20240930	181200	17694238	1926	1926	1926	1926	0
156	20240930	181100	17694238	1926	1926	1926	1926	0
157	20240930	181000	17694238	1926	1926	1926	1926	0
158	20240930	180900	17694238	1926	1926	1926	1926	0
159	20240930	180800	17694238	1926	1926	1926	1926	0
160	20240930	180700	17694238	1926	1926	1926	1926	0
161	20240930	180600	17694238	1926	1926	1926	1926	0
162	20240930	180500	17694238	1926	1926	1926	1926	0
163	20240930	180400	17694238	1926	1926	1926	1926	0
164	20240930	180300	17694238	1926	1926	1926	1926	0
165	20240930	180200	17694238	1926	1926	1926	1926	0
166	20240930	180100	17694238	1926	1926	1926	1926	0
167	20240930	180000	17694238	1926	1926	1926	1926	0
168	20240930	175900	17694238	1926	1926	1926	1926	0
169	20240930	175800	17694238	1926	1926	1926	1926	0
170	20240930	175700	17694238	1926	1926	1926	1926	0
171	20240930	175600	17694238	1926	1926	1926	1926	0
172	20240930	175500	17694238	1926	1926	1926	1926	0
173	20240930	175400	17694238	1926	1926	1926	1926	0
174	20240930	175300	17694238	1926	1926	1926	1926	0
175	20240930	175200	17694238	1926	1926	1926	1926	0
176	20240930	175100	17694238	1926	1926	1926	1926	0
177	20240930	175000	17694238	1926	1926	1926	1926	0
178	20240930	174900	17694238	1926	1926	1926	1926	0
179	20240930	174800	17694238	1926	1926	1926	1926	0
180	20240930	174700	17694238	1926	1926	1926	1926	0
181	20240930	174600	17694238	1926	1926	1926	1926	0
182	20240930	174500	17694238	1926	1926	1926	1926	14
183	20240930	174400	17694238	1926	1926	1926	1926	0
184	20240930	174300	17694238	1926	1926	1926	1926	0
185	20240930	174200	17694238	1926	1926	1926	1926	0
186	20240930	174100	17694238	1926	1926	1926	1926	0
187	20240930	174000	17694238	1926	1926	1926	1926	0
188	20240930	173900	17694238	1926	1926	1926	1926	0
189	20240930	173800	17694238	1926	1926	1926	1926	0
190	20240930	173700	17694238	1926	1926	1926	1926	0
191	20240930	173600	17694238	1926	1926	1926	1926	0
192	20240930	173500	17694238	1926	1926	1926	1926	0
193	20240930	173400	17694238	1926	1926	1926	1926	0
194	20240930	173300	17694238	1926	1926	1926	1926	0
195	20240930	173200	17694238	1926	1926	1926	1926	0
196	20240930	173100	17694238	1926	1926	1926	1926	0
197	20240930	173000	17694238	1926	1926	1926	1926	0
198	20240930	172900	17694238	1926	1926	1926	1926	0
199	20240930	172800	17694238	1926	1926	1926	1926	0
200	20240930	172700	17694238	1926	1926	1926	1926	0
201	20240930	172600	17694238	1926	1926	1926	1926	0
202	20240930	172500	17694238	1926	1926	1926	1926	0
203	20240930	172400	17694238	1926	1926	1926	1926	0
204	20240930	172300	17694238	1926	1926	1926	1926	0
205	20240930	172200	17694238	1926	1926	1926	1926	0
206	20240930	172100	17694238	1926	1926	1926	1926	0
207	20240930	172000	17694238	1926	1926	1926	1926	0
208	20240930	171900	17694238	1926	1926	1926	1926	0
209	20240930	171800	17694238	1926	1926	1926	1926	0
210	20240930	171700	17694238	1926	1926	1926	1926	0
211	20240930	171600	17694238	1926	1926	1926	1926	0
212	20240930	171500	17694238	1926	1926	1926	1926	14
213	20240930	171400	17694238	1926	1926	1926	1926	0
214	20240930	171300	17694238	1926	1926	1926	1926	0
215	20240930	171200	17694238	1926	1926	1926	1926	0
216	20240930	171100	17694238	1926	1926	1926	1926	0
217	20240930	171000	17694238	1926	1926	1926	1926	0
218	20240930	170900	17694238	1926	1926	1926	1926	0
219	20240930	170800	17694238	1926	1926	1926	1926	0
220	20240930	170700	17694238	1926	1926	1926	1926	0
221	20240930	170600	17694238	1926	1926	1926	1926	0
222	20240930	170500	17694238	1926	1926	1926	1926	0
223	20240930	170400	17694238	1926	1926	1926	1926	0
224	20240930	170300	17694238	1926	1926	1926	1926	0
225	20240930	170200	17694238	1926	1926	1926	1926	0
226	20240930	170100	17694238	1926	1926	1926	1926	0
227	20240930	170000	17694238	1926	1926	1926	1926	0
228	20240930	165900	17694238	1926	1926	1926	1926	0
229	20240930	165800	17694238	1926	1926	1926	1926	0
230	20240930	165700	17694238	1926	1926	1926	1926	0
231	20240930	165600	17694238	1926	1926	1926	1926	0
232	20240930	165500	17694238	1926	1926	1926	1926	0
233	20240930	165400	17694238	1926	1926	1926	1926	0
234	20240930	165300	17694238	1926	1926	1926	1926	0
235	20240930	165200	17694238	1926	1926	1926	1926	0
236	20240930	165100	17694238	1926	1926	1926	1926	0
237	20240930	165000	17694238	1926	1926	1926	1926	0
238	20240930	164900	17694238	1926	1926	1926	1926	0
239	20240930	164800	17694238	1926	1926	1926	1926	0
240	20240930	164700	17694238	1926	1926	1926	1926	0
241	20240930	164600	17694238	1926	1926	1926	1926	0
242	20240930	164500	17694238	1926	1926	1926	1926	14
243	20240930	164400	17694238	1926	1926	1926	1926	0
244	20240930	164300	17694238	1926	1926	1926	1926	0
245	20240930	164200	17694238	1926	1926	1926	1926	0
246	20240930	164100	17694238	1926	1926	1926	1926	0
247	20240930	164000	17694238	1926	1926	1926	1926	0
248	20240930	163900	17694238	1926	1926	1926	1926	0
249	20240930	163800	17694238	1926	1926	1926	1926	0
250	20240930	163700	17694238	1926	1926	1926	1926	0
251	20240930	163600	17694238	1926	1926	1926	1926	0
252	20240930	163500	17694238	1926	1926	1926	1926	0
253	20240930	163400	17694238	1926	1926	1926	1926	0
254	20240930	163300	17694238	1926	1926	1926	1926	0
255	20240930	163200	17694238	1926	1926	1926	1926	0
256	20240930	163100	17694238	1926	1926	1926	1926	0
257	20240930	163000	17694238	1926	1926	1926	1926	0
258	20240930	162900	17694238	1926	1926	1926	1926	0
259	20240930	162800	17694238	1926	1926	1926	1926	0
260	20240930	162700	17694238	1926	1926	1926	1926	0
261	20240930	162600	17694238	1926	1926	1926	1926	0
262	20240930	162500	17694238	1926	1926	1926	1926	0
263	20240930	162400	17694238	1926	1926	1926	1926	0
264	20240930	162300	17694238	1926	1926	1926	1926	0
265	20240930	162200	17694238	1926	1926	1926	1926	0
266	20240930	162100	17694238	1926	1926	1926	1926	0
267	20240930	162000	17694238	1926	1926	1926	1926	0
268	20240930	161900	17694238	1926	1926	1926	1926	0
269	20240930	161800	17694238	1926	1926	1926	1926	0
270	20240930	161700	17694238	1926	1926	1926	1926	0
271	20240930	161600	17694238	1926	1926	1926	1926	0
272	20240930	161500	17694238	1926	1926	1926	1926	14
273	20240930	161400	17694238	1926	1926	1926	1926	0
274	20240930	161300	17694238	1926	1926	1926	1926	0
275	20240930	161200	17694238	1926	1926	1926	1926	0
276	20240930	161100	17694238	1926	1926	1926	1926	0
277	20240930	161000	17694238	1926	1926	1926	1926	0
278	20240930	160900	17694238	1926	1926	1926	1926	0
279	20240930	160800	17694238	1926	1926	1926	1926	0
280	20240930	160700	17694238	1926	1926	1926	1926	0
281	20240930	160600	17694238	1926	1926	1926	1926	0
282	20240930	160500	17694238	1926	1926	1926	1926	0
283	20240930	160400	17694238	1926	1926	1926	1926	0
284	20240930	160300	17694238	1926	1926	1926	1926	0
285	20240930	160200	17694238	1926	1926	1926	1926	0
286	20240930	160100	17694238	1926	1926	1926	1926	0
287	20240930	160000	17694238	1926	1926	1926	1926	0
288	20240930	155900	17694238	1926	1926	1926	1926	0
289	20240930	155800	17694238	1926	1926	1926	1926	0
290	20240930	155700	17694238	1926	1926	1926	1926	0
291	20240930	155600	17694238	1926	1926	1926	1926	0
292	20240930	155500	17694238	1926	1926	1926	1926	0
293	20240930	155400	17694238	1926	1926	1926	1926	0
294	20240930	155300	17694238	1926	1926	1926	1926	0
295	20240930	155200	17694238	1926	1926	1926	1926	0
296	20240930	155100	17694238	1926	1926	1926	1926	0
297	20240930	155000	17694238	1926	1926	1926	1926	0
298	20240930	154900	17694238	1926	1926	1926	1926	0
299	20240930	154800	17694238	1926	1926	1926	1926	0
300	20240930	154700	17694238	1926	1926	1926	1926	0
301	20240930	154600	17694238	1926	1926	1926	1926	0
302	20240930	154500	17694238	1926	1926	1926	1926	14
303	20240930	154400	17694238	1926	1926	1926	1926	0
304	20240930	154300	17694238	1926	1926	1926	1926	0
305	20240930	154200	17694238	1926	1926	1926	1926	0
306	20240930	154100	17694238	1926	1926	1926	1926	0
307	20240930	154000	17694238	1926	1926	1926	1926	0
308	20240930	153900	17694238	1926	1926	1926	1926	0
309	20240930	153800	17694238	1926	1926	1926	1926	0
310	20240930	153700	17694238	1926	1926	1926	1926	0
311	20240930	153600	17694238	1926	1926	1926	1926	0
312	20240930	153500	17694238	1926	1926	1926	1926	0
313	20240930	153400	17694238	1926	1926	1926	1926	0
314	20240930	153300	17694238	1926	1926	1926	1926	0
315	20240930	153200	17694238	1926	1926	1926	1926	0
316	20240930	153100	17694238	1926	1926	1926	1926	0
317	20240930	153000	17694238	1926	1926	1926	1926	14
318	20240930	152900	17667274	1926	1926	1926	1926	0
319	20240930	152800	17667274	1926	1926	1926	1926	0
320	20240930	152700	17667274	1926	1926	1926	1926	0
321	20240930	152600	17667274	1926	1926	1926	1926	0
322	20240930	152500	17667274	1926	1926	1926	1926	0
323	20240930	152400	17667274	1926	1926	1926	1926	0
324	20240930	152300	17667274	1926	1926	1926	1926	0
325	20240930	152200	17667274	1926	1926	1926	1926	0
326	20240930	152100	17667274	1926	1926	1926	1926	0
327	20240930	152000	17667274	1926	1926	1926	1926	0
328	20240930	151900	17667274	1926	1926	1926	1926	75
329	20240930	151800	17522824	1926	1926	1926	1926	0
330	20240930	151700	17522824	1926	1886	1926	1886	100
331	20240930	151600	17331782	1886	1886	1886	1886	0
332	20240930	151500	17331782	1886	1886	1886	1886	0
333	20240930	151400	17331782	1886	1886	1886	1886	0
334	20240930	151300	17331782	1886	1886	1886	1886	0
335	20240930	151200	17331782	1886	1886	1886	1886	0
336	20240930	151100	17331782	1886	1886	1886	1886	0
337	20240930	151000	17331782	1886	1886	1886	1886	40
338	20240930	150900	17256342	1886	1901	1901	1886	129
339	20240930	150800	17012793	1928	1928	1928	1928	0
340	20240930	150700	17012793	1928	1928	1928	1928	0
341	20240930	150600	17012793	1928	1879	1928	1879	61
342	20240930	150500	16897660	1878	1878	1878	1878	0
343	20240930	150400	16897660	1878	1878	1878	1878	0
344	20240930	150300	16897660	1878	1878	1878	1878	0
345	20240930	150200	16897660	1878	1878	1878	1878	0
346	20240930	150100	16897660	1878	1878	1878	1878	0
347	20240930	150000	16897660	1878	1878	1878	1878	0
348	20240930	145900	16897660	1878	1878	1878	1878	0
349	20240930	145800	16897660	1878	1878	1878	1878	0
350	20240930	145700	16897660	1878	1878	1878	1878	0
351	20240930	145600	16897660	1878	1878	1878	1878	0
352	20240930	145500	16897660	1878	1878	1878	1878	0
353	20240930	145400	16897660	1878	1878	1878	1878	0
354	20240930	145300	16897660	1878	1878	1878	1878	0
355	20240930	145200	16897660	1878	1878	1878	1878	0
356	20240930	145100	16897660	1878	1878	1878	1878	3
357	20240930	145000	16892026	1878	1878	1878	1878	0
358	20240930	144900	16892026	1878	1878	1878	1878	35
359	20240930	144800	16826296	1873	1873	1873	1873	0
360	20240930	144700	16826296	1873	1873	1873	1873	114
361	20240930	144600	16612774	1863	1863	1863	1863	0
362	20240930	144500	16612774	1863	1863	1863	1863	0
363	20240930	144400	16612774	1863	1863	1863	1863	5
364	20240930	144300	16603459	1864	1866	1866	1864	34
365	20240930	144200	16540034	1866	1866	1866	1866	0
366	20240930	144100	16540034	1866	1866	1866	1866	0
367	20240930	144000	16540034	1866	1866	1866	1866	0
368	20240930	143900	16540034	1866	1866	1866	1866	0
369	20240930	143800	16540034	1866	1866	1866	1866	0
370	20240930	143700	16540034	1866	1866	1866	1866	3
371	20240930	143600	16534436	1873	1873	1873	1873	0
372	20240930	143500	16534436	1873	1873	1873	1873	0
373	20240930	143400	16534436	1873	1873	1873	1873	0
374	20240930	143300	16534436	1873	1873	1873	1873	0
375	20240930	143200	16534436	1873	1873	1873	1873	0
376	20240930	143100	16534436	1873	1873	1873	1873	0
377	20240930	143000	16534436	1873	1873	1873	1873	0
378	20240930	142900	16534436	1873	1873	1873	1873	0
379	20240930	142800	16534436	1873	1873	1873	1873	0
380	20240930	142700	16534436	1873	1873	1873	1873	0
381	20240930	142600	16534436	1873	1873	1873	1873	0
382	20240930	142500	16534436	1873	1873	1873	1873	0
383	20240930	142400	16534436	1873	1873	1873	1873	0
384	20240930	142300	16534436	1873	1873	1873	1873	100
385	20240930	142200	16347136	1866	1866	1866	1866	0
386	20240930	142100	16347136	1866	1867	1867	1866	3
387	20240930	142000	16341537	1873	1873	1873	1873	0
388	20240930	141900	16341537	1873	1873	1873	1873	100
389	20240930	141800	16154237	1867	1867	1867	1867	0
390	20240930	141700	16154237	1867	1867	1867	1867	0
391	20240930	141600	16154237	1867	1867	1867	1867	0
392	20240930	141500	16154237	1867	1867	1867	1867	0
393	20240930	141400	16154237	1867	1867	1867	1867	0
394	20240930	141300	16154237	1867	1867	1867	1867	0
395	20240930	141200	16154237	1867	1867	1867	1867	0
396	20240930	141100	16154237	1867	1867	1867	1867	0
397	20240930	141000	16154237	1867	1867	1867	1867	0
398	20240930	140900	16154237	1867	1867	1867	1867	3
399	20240930	140800	16148636	1861	1861	1861	1861	0
400	20240930	140700	16148636	1861	1861	1861	1861	0
401	20240930	140600	16148636	1861	1861	1861	1861	0
402	20240930	140500	16148636	1861	1861	1861	1861	0
403	20240930	140400	16148636	1861	1861	1861	1861	0
404	20240930	140300	16148636	1861	1861	1861	1861	0
405	20240930	140200	16148636	1861	1861	1861	1861	0
406	20240930	140100	16148636	1861	1861	1861	1861	0
407	20240930	140000	16148636	1861	1861	1861	1861	0
408	20240930	135900	16148636	1861	1861	1861	1861	0
409	20240930	135800	16148636	1861	1861	1861	1861	0
410	20240930	135700	16148636	1861	1861	1861	1861	0
411	20240930	135600	16148636	1861	1861	1861	1861	0
412	20240930	135500	16148636	1861	1861	1861	1861	3
413	20240930	135400	16143053	1861	1861	1861	1861	0
414	20240930	135300	16143053	1861	1861	1861	1861	0
415	20240930	135200	16143053	1861	1861	1861	1861	0
416	20240930	135100	16143053	1861	1861	1861	1861	0
417	20240930	135000	16143053	1861	1861	1861	1861	0
418	20240930	134900	16143053	1861	1861	1861	1861	0
419	20240930	134800	16143053	1861	1861	1861	1861	0
420	20240930	134700	16143053	1861	1861	1861	1861	0
421	20240930	134600	16143053	1861	1861	1861	1861	0
422	20240930	134500	16143053	1861	1861	1861	1861	7
423	20240930	134400	16130026	1861	1861	1861	1861	3
424	20240930	134300	16124443	1861	1861	1861	1861	3
425	20240930	134200	16118860	1881	1881	1881	1881	0
426	20240930	134100	16118860	1881	1881	1881	1881	0
427	20240930	134000	16118860	1881	1881	1881	1881	0
428	20240930	133900	16118860	1881	1881	1881	1881	0
429	20240930	133800	16118860	1881	1881	1881	1881	0
430	20240930	133700	16118860	1881	1881	1881	1881	0
431	20240930	133600	16118860	1881	1881	1881	1881	0
432	20240930	133500	16118860	1881	1881	1881	1881	0
433	20240930	133400	16118860	1881	1881	1881	1881	0
434	20240930	133300	16118860	1881	1881	1881	1881	0
435	20240930	133200	16118860	1881	1881	1881	1881	0
436	20240930	133100	16118860	1881	1881	1881	1881	0
437	20240930	133000	16118860	1881	1881	1881	1881	0
438	20240930	132900	16118860	1881	1881	1881	1881	0
439	20240930	132800	16118860	1881	1881	1881	1881	0
440	20240930	132700	16118860	1881	1881	1881	1881	0
441	20240930	132600	16118860	1881	1881	1881	1881	0
442	20240930	132500	16118860	1881	1881	1881	1881	0
443	20240930	132400	16118860	1881	1881	1881	1881	0
444	20240930	132300	16118860	1881	1881	1881	1881	0
445	20240930	132200	16118860	1881	1881	1881	1881	0
446	20240930	132100	16118860	1881	1881	1881	1881	0
447	20240930	132000	16118860	1881	1881	1881	1881	0
448	20240930	131900	16118860	1881	1881	1881	1881	1
449	20240930	131800	16116979	1860	1860	1860	1860	0
450	20240930	131700	16116979	1860	1860	1860	1860	0
451	20240930	131600	16116979	1860	1860	1860	1860	0
452	20240930	131500	16116979	1860	1860	1860	1860	0
453	20240930	131400	16116979	1860	1860	1860	1860	0
454	20240930	131300	16116979	1860	1860	1860	1860	0
455	20240930	131200	16116979	1860	1860	1860	1860	0
456	20240930	131100	16116979	1860	1860	1860	1860	0
457	20240930	131000	16116979	1860	1860	1860	1860	0
458	20240930	130900	16116979	1860	1860	1860	1860	0
459	20240930	130800	16116979	1860	1860	1860	1860	0
460	20240930	130700	16116979	1860	1860	1860	1860	0
461	20240930	130600	16116979	1860	1860	1860	1860	0
462	20240930	130500	16116979	1860	1860	1860	1860	0
463	20240930	130400	16116979	1860	1860	1860	1860	0
464	20240930	130300	16116979	1860	1860	1860	1860	0
465	20240930	130200	16116979	1860	1860	1860	1860	0
466	20240930	130100	16116979	1860	1860	1860	1860	0
467	20240930	130000	16116979	1860	1860	1860	1860	0
468	20240930	125900	16116979	1860	1860	1860	1860	0
469	20240930	125800	16116979	1860	1860	1860	1860	0
470	20240930	125700	16116979	1860	1860	1860	1860	0
471	20240930	125600	16116979	1860	1860	1860	1860	0
472	20240930	125500	16116979	1860	1860	1860	1860	3
473	20240930	125400	16111399	1861	1861	1861	1861	0
474	20240930	125300	16111399	1861	1861	1861	1861	0
475	20240930	125200	16111399	1861	1861	1861	1861	0
476	20240930	125100	16111399	1861	1861	1861	1861	0
477	20240930	125000	16111399	1861	1861	1861	1861	0
478	20240930	124900	16111399	1861	1861	1861	1861	0
479	20240930	124800	16111399	1861	1861	1861	1861	0
480	20240930	124700	16111399	1861	1861	1861	1861	0
481	20240930	124600	16111399	1861	1861	1861	1861	0
482	20240930	124500	16111399	1861	1861	1861	1861	0
483	20240930	124400	16111399	1861	1861	1861	1861	373
484	20240930	124300	15417246	1860	1860	1860	1860	3
485	20240930	124200	15411666	1861	1861	1861	1861	2
486	20240930	124100	15407944	1861	1861	1861	1861	0
487	20240930	124000	15407944	1861	1861	1861	1861	0
488	20240930	123900	15407944	1861	1861	1861	1861	6
489	20240930	123800	15396778	1861	1861	1861	1861	0
490	20240930	123700	15396778	1861	1861	1861	1861	4
491	20240930	123600	15389334	1861	1861	1861	1861	15
492	20240930	123500	15361419	1861	1861	1861	1861	0
493	20240930	123400	15361419	1861	1861	1861	1861	0
494	20240930	123300	15361419	1861	1861	1861	1861	0
495	20240930	123200	15361419	1861	1861	1861	1861	0
496	20240930	123100	15361419	1861	1861	1861	1861	0
497	20240930	123000	15361419	1861	1861	1861	1861	0
498	20240930	122900	15361419	1861	1861	1861	1861	10
499	20240930	122800	15342809	1861	1861	1861	1861	0
500	20240930	122700	15342809	1861	1861	1861	1861	0
501	20240930	122600	15342809	1861	1861	1861	1861	10
502	20240930	122500	15324199	1861	1862	1862	1861	19
503	20240930	122400	15288838	1863	1863	1863	1863	0
504	20240930	122300	15288838	1863	1863	1863	1863	0
505	20240930	122200	15288838	1863	1902	1902	1863	373
506	20240930	122100	14591988	1927	1927	1927	1927	0
507	20240930	122000	14591988	1927	1927	1927	1927	0
508	20240930	121900	14591988	1927	1927	1927	1927	0
509	20240930	121800	14591988	1927	1927	1927	1927	0
510	20240930	121700	14591988	1927	1927	1927	1927	0
511	20240930	121600	14591988	1927	1927	1927	1927	0
512	20240930	121500	14591988	1927	1907	1927	1907	1102
513	20240930	121400	12490152	1907	1907	1907	1907	0
514	20240930	121300	12490152	1907	1907	1907	1907	0
515	20240930	121200	12490152	1907	1907	1907	1907	0
516	20240930	121100	12490152	1907	1907	1907	1907	0
517	20240930	121000	12490152	1907	1907	1907	1907	0
518	20240930	120900	12490152	1907	1907	1907	1907	0
519	20240930	120800	12490152	1907	1907	1907	1907	0
520	20240930	120700	12490152	1907	1907	1907	1907	0
521	20240930	120600	12490152	1907	1907	1907	1907	0
522	20240930	120500	12490152	1907	1907	1907	1907	1
523	20240930	120400	12488245	1907	1907	1907	1907	0
524	20240930	120300	12488245	1907	1907	1907	1907	0
525	20240930	120200	12488245	1907	1907	1907	1907	0
526	20240930	120100	12488245	1907	1907	1907	1907	0
527	20240930	120000	12488245	1907	1907	1907	1907	0
528	20240930	115900	12488245	1907	1907	1907	1907	0
529	20240930	115800	12488245	1907	1907	1907	1907	0
530	20240930	115700	12488245	1907	1907	1907	1907	0
531	20240930	115600	12488245	1907	1907	1907	1907	0
532	20240930	115500	12488245	1907	1907	1907	1907	0
533	20240930	115400	12488245	1907	1907	1907	1907	0
534	20240930	115300	12488245	1907	1907	1907	1907	0
535	20240930	115200	12488245	1907	1907	1907	1907	0
536	20240930	115100	12488245	1907	1908	1908	1907	33
537	20240930	115000	12425296	1908	1908	1908	1908	0
538	20240930	114900	12425296	1908	1908	1908	1908	0
539	20240930	114800	12425296	1908	1908	1908	1908	0
540	20240930	114700	12425296	1908	1908	1908	1908	0
541	20240930	114600	12425296	1908	1908	1908	1908	0
542	20240930	114500	12425296	1908	1908	1908	1908	0
543	20240930	114400	12425296	1908	1908	1908	1908	0
544	20240930	114300	12425296	1908	1908	1908	1908	0
545	20240930	114200	12425296	1908	1908	1908	1908	0
546	20240930	114100	12425296	1908	1908	1908	1908	0
547	20240930	114000	12425296	1908	1908	1908	1908	0
548	20240930	113900	12425296	1908	1908	1908	1908	0
549	20240930	113800	12425296	1908	1908	1908	1908	0
550	20240930	113700	12425296	1908	1908	1908	1908	0
551	20240930	113600	12425296	1908	1908	1908	1908	5
552	20240930	113500	12415756	1928	1928	1928	1928	0
553	20240930	113400	12415756	1928	1928	1928	1928	0
554	20240930	113300	12415756	1928	1928	1928	1928	0
555	20240930	113200	12415756	1928	1928	1928	1928	0
556	20240930	113100	12415756	1928	1928	1928	1928	0
557	20240930	113000	12415756	1928	1928	1928	1928	0
558	20240930	112900	12415756	1928	1928	1928	1928	0
559	20240930	112800	12415756	1928	1928	1928	1928	0
560	20240930	112700	12415756	1928	1928	1928	1928	0
561	20240930	112600	12415756	1928	1928	1928	1928	0
562	20240930	112500	12415756	1928	1928	1928	1928	0
563	20240930	112400	12415756	1928	1928	1928	1928	0
564	20240930	112300	12415756	1928	1928	1928	1928	0
565	20240930	112200	12415756	1928	1928	1928	1928	0
566	20240930	112100	12415756	1928	1928	1928	1928	0
567	20240930	112000	12415756	1928	1928	1928	1928	0
568	20240930	111900	12415756	1928	1928	1928	1928	0
569	20240930	111800	12415756	1928	1928	1928	1928	0
570	20240930	111700	12415756	1928	1928	1928	1928	0
571	20240930	111600	12415756	1928	1928	1928	1928	0
572	20240930	111500	12415756	1928	1928	1928	1928	0
573	20240930	111400	12415756	1928	1928	1928	1928	0
574	20240930	111300	12415756	1928	1928	1928	1928	0
575	20240930	111200	12415756	1928	1928	1928	1928	0
576	20240930	111100	12415756	1928	1925	1928	1925	250
577	20240930	111000	11934215	1926	1926	1926	1926	0
578	20240930	110900	11934215	1926	1907	1926	1907	100
579	20240930	110800	11742389	1872	1886	1886	1872	96
580	20240930	110700	11562109	1887	1887	1887	1887	0
581	20240930	110600	11562109	1887	1887	1887	1887	0
582	20240930	110500	11562109	1887	1887	1887	1887	0
583	20240930	110400	11562109	1887	1887	1887	1887	0
584	20240930	110300	11562109	1887	1887	1887	1887	0
585	20240930	110200	11562109	1887	1887	1887	1887	0
586	20240930	110100	11562109	1887	1887	1887	1887	0
587	20240930	110000	11562109	1887	1887	1887	1887	0
588	20240930	105900	11562109	1887	1887	1887	1887	0
589	20240930	105800	11562109	1887	1887	1887	1887	0
590	20240930	105700	11562109	1887	1887	1887	1887	0
591	20240930	105600	11562109	1887	1887	1887	1887	0
592	20240930	105500	11562109	1887	1887	1887	1887	0
593	20240930	105400	11562109	1887	1887	1887	1887	0
594	20240930	105300	11562109	1887	1887	1887	1887	0
595	20240930	105200	11562109	1887	1887	1887	1887	0
596	20240930	105100	11562109	1887	1887	1887	1887	0
597	20240930	105000	11562109	1887	1887	1887	1887	0
598	20240930	104900	11562109	1887	1887	1887	1887	0
599	20240930	104800	11562109	1887	1887	1887	1887	0
600	20240930	104700	11562109	1887	1887	1887	1887	0
601	20240930	104600	11562109	1887	1887	1887	1887	0
602	20240930	104500	11562109	1887	1887	1887	1887	0
603	20240930	104400	11562109	1887	1887	1887	1887	0
604	20240930	104300	11562109	1887	1887	1887	1887	0
605	20240930	104200	11562109	1887	1887	1887	1887	0
606	20240930	104100	11562109	1887	1887	1887	1887	0
607	20240930	104000	11562109	1887	1887	1887	1887	0
608	20240930	103900	11562109	1887	1887	1887	1887	0
609	20240930	103800	11562109	1887	1887	1887	1887	0
610	20240930	103700	11562109	1887	1887	1887	1887	0
611	20240930	103600	11562109	1887	1887	1887	1887	0
612	20240930	103500	11562109	1887	1887	1887	1887	0
613	20240930	103400	11562109	1887	1887	1887	1887	0
614	20240930	103300	11562109	1887	1887	1887	1887	0
615	20240930	103200	11562109	1887	1890	1890	1887	100
616	20240930	103100	11373374	1887	1887	1887	1887	0
617	20240930	103000	11373374	1887	1887	1887	1887	18
618	20240930	102900	11339408	1926	1926	1926	1926	0
619	20240930	102800	11339408	1926	1926	1926	1926	0
620	20240930	102700	11339408	1926	1926	1926	1926	0
621	20240930	102600	11339408	1926	1926	1926	1926	0
622	20240930	102500	11339408	1926	1926	1926	1926	0
623	20240930	102400	11339408	1926	1926	1926	1926	0
624	20240930	102300	11339408	1926	1926	1926	1926	0
625	20240930	102200	11339408	1926	1926	1926	1926	0
626	20240930	102100	11339408	1926	1926	1926	1926	0
627	20240930	102000	11339408	1926	1926	1926	1926	0
628	20240930	101900	11339408	1926	1926	1926	1926	0
629	20240930	101800	11339408	1926	1926	1926	1926	0
630	20240930	101700	11339408	1926	1926	1926	1926	0
631	20240930	101600	11339408	1926	1926	1926	1926	0
632	20240930	101500	11339408	1926	1926	1926	1926	0
633	20240930	101400	11339408	1926	1926	1926	1926	0
634	20240930	101300	11339408	1926	1926	1926	1926	0
635	20240930	101200	11339408	1926	1925	1926	1925	41
636	20240930	101100	11260482	1901	1901	1901	1901	0
637	20240930	101000	11260482	1901	1901	1901	1901	5
638	20240930	100900	11250977	1927	1927	1927	1927	0
639	20240930	100800	11250977	1927	1927	1927	1927	5
640	20240930	100700	11241342	1927	1927	1927	1927	0
641	20240930	100600	11241342	1927	1927	1927	1927	105
642	20240930	100500	11039007	1927	1927	1927	1927	300
643	20240930	100400	10460907	1927	1927	1927	1927	0
644	20240930	100300	10460907	1927	1927	1927	1927	1
645	20240930	100200	10458980	1927	1927	1927	1927	1
646	20240930	100100	10457053	1927	1927	1927	1927	0
647	20240930	100000	10457053	1927	1927	1927	1927	0
648	20240930	095900	10457053	1927	1927	1927	1927	0
649	20240930	095800	10457053	1927	1927	1927	1927	0
650	20240930	095700	10457053	1927	1926	1927	1926	77
651	20240930	095600	10308675	1927	1927	1927	1927	0
652	20240930	095500	10308675	1927	1927	1927	1927	0
653	20240930	095400	10308675	1927	1926	1927	1926	41
654	20240930	095300	10229708	1928	1928	1928	1928	0
655	20240930	095200	10229708	1928	1895	1928	1895	4778
656	20240930	095100	1091392	1895	1895	1895	1895	0
657	20240930	095000	1091392	1895	1895	1895	1895	0
658	20240930	094900	1091392	1895	1895	1895	1895	0
659	20240930	094800	1091392	1895	1895	1895	1895	0
660	20240930	094700	1091392	1895	1895	1895	1895	1
661	20240930	094600	1089497	1895	1895	1895	1895	7
662	20240930	094500	1076232	1894	1896	1896	1894	9
663	20240930	094400	1059184	1896	1896	1896	1896	5
664	20240930	094300	1049704	1896	1896	1896	1896	2
665	20240930	094200	1045912	1896	1896	1896	1896	0
666	20240930	094100	1045912	1896	1896	1896	1896	0
667	20240930	094000	1045912	1896	1896	1896	1896	0
668	20240930	093900	1045912	1896	1896	1896	1896	0
669	20240930	093800	1045912	1896	1896	1896	1896	0
670	20240930	093700	1045912	1896	1896	1896	1896	0
671	20240930	093600	1045912	1896	1896	1896	1896	0
672	20240930	093500	1045912	1896	1896	1896	1896	0
673	20240930	093400	1045912	1896	1896	1896	1896	9
674	20240930	093300	1028848	1896	1896	1896	1896	3
675	20240930	093200	1023160	1896	1896	1896	1896	0
676	20240930	093100	1023160	1896	1896	1896	1896	4
677	20240930	093000	1015576	1896	1896	1896	1896	14
678	20240930	092900	989032	1897	1897	1897	1897	0
679	20240930	092800	989032	1897	1897	1897	1897	0
680	20240930	092700	989032	1897	1897	1897	1897	0
681	20240930	092600	989032	1897	1897	1897	1897	0
682	20240930	092500	989032	1897	1897	1897	1897	0
683	20240930	092400	989032	1897	1897	1897	1897	0
684	20240930	092300	989032	1897	1897	1897	1897	0
685	20240930	092200	989032	1897	1897	1897	1897	0
686	20240930	092100	989032	1897	1897	1897	1897	7
687	20240930	092000	975753	1897	1871	1907	1871	512
688	20240930	091900	5553	1851	1851	1851	1851	0
689	20240930	091800	5553	1851	1851	1851	1851	0
690	20240930	091700	5553	1851	1851	1851	1851	0
691	20240930	091600	5553	1851	1851	1851	1851	0
692	20240930	091500	5553	1851	1851	1851	1851	0
693	20240930	091400	5553	1851	1851	1851	1851	0
694	20240930	091300	5553	1851	1851	1851	1851	0
695	20240930	091200	5553	1851	1851	1851	1851	0
696	20240930	091100	5553	1851	1851	1851	1851	0
697	20240930	091000	5553	1851	1851	1851	1851	0
698	20240930	090900	5553	1851	1851	1851	1851	0
699	20240930	090800	5553	1851	1851	1851	1851	0
700	20240930	090700	5553	1851	1851	1851	1851	0
701	20240930	090600	5553	1851	1851	1851	1851	0
702	20240930	090500	5553	1851	1851	1851	1851	1
703	20240930	090400	3702	1851	1851	1851	1851	0
704	20240930	090300	3702	1851	1851	1851	1851	0
705	20240930	090200	3702	1851	1851	1851	1851	0
706	20240930	090100	3702	1851	1851	1851	1851	1
707	20240930	090000	1851	1851	1851	1851	1851	1