KissMeData/036000/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191900	5863926	1670	1670	1670	1670	56
3	20240930	191800	5863926	1670	1670	1670	1670	0
4	20240930	191700	5863926	1670	1670	1670	1670	0
5	20240930	191600	5863926	1670	1670	1670	1670	0
6	20240930	191500	5863926	1670	1670	1670	1670	0
7	20240930	191400	5863926	1670	1670	1670	1670	0
8	20240930	191300	5863926	1670	1670	1670	1670	0
9	20240930	191200	5863926	1670	1670	1670	1670	0
10	20240930	191100	5863926	1670	1670	1670	1670	0
11	20240930	191000	5863926	1670	1670	1670	1670	0
12	20240930	190900	5863926	1670	1670	1670	1670	0
13	20240930	190800	5863926	1670	1670	1670	1670	0
14	20240930	190700	5863926	1670	1670	1670	1670	0
15	20240930	190600	5863926	1670	1670	1670	1670	0
16	20240930	190500	5863926	1670	1670	1670	1670	0
17	20240930	190400	5863926	1670	1670	1670	1670	0
18	20240930	190300	5863926	1670	1670	1670	1670	0
19	20240930	190200	5863926	1670	1670	1670	1670	0
20	20240930	190100	5863926	1670	1670	1670	1670	0
21	20240930	190000	5863926	1670	1670	1670	1670	0
22	20240930	185900	5863926	1670	1670	1670	1670	0
23	20240930	185800	5863926	1670	1670	1670	1670	0
24	20240930	185700	5863926	1670	1670	1670	1670	0
25	20240930	185600	5863926	1670	1670	1670	1670	0
26	20240930	185500	5863926	1670	1670	1670	1670	0
27	20240930	185400	5863926	1670	1670	1670	1670	0
28	20240930	185300	5863926	1670	1670	1670	1670	0
29	20240930	185200	5863926	1670	1670	1670	1670	0
30	20240930	185100	5863926	1670	1670	1670	1670	0
31	20240930	185000	5863926	1670	1670	1670	1670	0
32	20240930	184900	5863926	1670	1670	1670	1670	56
33	20240930	184800	5863926	1670	1670	1670	1670	0
34	20240930	184700	5863926	1670	1670	1670	1670	0
35	20240930	184600	5863926	1670	1670	1670	1670	0
36	20240930	184500	5863926	1670	1670	1670	1670	0
37	20240930	184400	5863926	1670	1670	1670	1670	0
38	20240930	184300	5863926	1670	1670	1670	1670	0
39	20240930	184200	5863926	1670	1670	1670	1670	0
40	20240930	184100	5863926	1670	1670	1670	1670	0
41	20240930	184000	5863926	1670	1670	1670	1670	0
42	20240930	183900	5863926	1670	1670	1670	1670	0
43	20240930	183800	5863926	1670	1670	1670	1670	0
44	20240930	183700	5863926	1670	1670	1670	1670	0
45	20240930	183600	5863926	1670	1670	1670	1670	0
46	20240930	183500	5863926	1670	1670	1670	1670	0
47	20240930	183400	5863926	1670	1670	1670	1670	0
48	20240930	183300	5863926	1670	1670	1670	1670	0
49	20240930	183200	5863926	1670	1670	1670	1670	0
50	20240930	183100	5863926	1670	1670	1670	1670	0
51	20240930	183000	5863926	1670	1670	1670	1670	0
52	20240930	182900	5863926	1670	1670	1670	1670	0
53	20240930	182800	5863926	1670	1670	1670	1670	0
54	20240930	182700	5863926	1670	1670	1670	1670	0
55	20240930	182600	5863926	1670	1670	1670	1670	0
56	20240930	182500	5863926	1670	1670	1670	1670	0
57	20240930	182400	5863926	1670	1670	1670	1670	0
58	20240930	182300	5863926	1670	1670	1670	1670	0
59	20240930	182200	5863926	1670	1670	1670	1670	0
60	20240930	182100	5863926	1670	1670	1670	1670	0
61	20240930	182000	5863926	1670	1670	1670	1670	0
62	20240930	181900	5863926	1670	1670	1670	1670	56
63	20240930	181800	5863926	1670	1670	1670	1670	0
64	20240930	181700	5863926	1670	1670	1670	1670	0
65	20240930	181600	5863926	1670	1670	1670	1670	0
66	20240930	181500	5863926	1670	1670	1670	1670	0
67	20240930	181400	5863926	1670	1670	1670	1670	0
68	20240930	181300	5863926	1670	1670	1670	1670	0
69	20240930	181200	5863926	1670	1670	1670	1670	0
70	20240930	181100	5863926	1670	1670	1670	1670	0
71	20240930	181000	5863926	1670	1670	1670	1670	0
72	20240930	180900	5863926	1670	1670	1670	1670	0
73	20240930	180800	5863926	1670	1670	1670	1670	0
74	20240930	180700	5863926	1670	1670	1670	1670	0
75	20240930	180600	5863926	1670	1670	1670	1670	0
76	20240930	180500	5863926	1670	1670	1670	1670	0
77	20240930	180400	5863926	1670	1670	1670	1670	0
78	20240930	180300	5863926	1670	1670	1670	1670	0
79	20240930	180200	5863926	1670	1670	1670	1670	0
80	20240930	180100	5863926	1670	1670	1670	1670	0
81	20240930	180000	5863926	1670	1670	1670	1670	0
82	20240930	175900	5863926	1670	1670	1670	1670	0
83	20240930	175800	5863926	1670	1670	1670	1670	0
84	20240930	175700	5863926	1670	1670	1670	1670	0
85	20240930	175600	5863926	1670	1670	1670	1670	0
86	20240930	175500	5863926	1670	1670	1670	1670	0
87	20240930	175400	5863926	1670	1670	1670	1670	0
88	20240930	175300	5863926	1670	1670	1670	1670	0
89	20240930	175200	5863926	1670	1670	1670	1670	0
90	20240930	175100	5863926	1670	1670	1670	1670	0
91	20240930	175000	5863926	1670	1670	1670	1670	0
92	20240930	174900	5863926	1670	1670	1670	1670	56
93	20240930	174800	5863926	1670	1670	1670	1670	0
94	20240930	174700	5863926	1670	1670	1670	1670	0
95	20240930	174600	5863926	1670	1670	1670	1670	0
96	20240930	174500	5863926	1670	1670	1670	1670	0
97	20240930	174400	5863926	1670	1670	1670	1670	0
98	20240930	174300	5863926	1670	1670	1670	1670	0
99	20240930	174200	5863926	1670	1670	1670	1670	0
100	20240930	174100	5863926	1670	1670	1670	1670	0
101	20240930	174000	5863926	1670	1670	1670	1670	0
102	20240930	173900	5863926	1670	1670	1670	1670	0
103	20240930	173800	5863926	1670	1670	1670	1670	0
104	20240930	173700	5863926	1670	1670	1670	1670	0
105	20240930	173600	5863926	1670	1670	1670	1670	0
106	20240930	173500	5863926	1670	1670	1670	1670	0
107	20240930	173400	5863926	1670	1670	1670	1670	0
108	20240930	173300	5863926	1670	1670	1670	1670	0
109	20240930	173200	5863926	1670	1670	1670	1670	0
110	20240930	173100	5863926	1670	1670	1670	1670	0
111	20240930	173000	5863926	1670	1670	1670	1670	0
112	20240930	172900	5863926	1670	1670	1670	1670	0
113	20240930	172800	5863926	1670	1670	1670	1670	0
114	20240930	172700	5863926	1670	1670	1670	1670	0
115	20240930	172600	5863926	1670	1670	1670	1670	0
116	20240930	172500	5863926	1670	1670	1670	1670	0
117	20240930	172400	5863926	1670	1670	1670	1670	0
118	20240930	172300	5863926	1670	1670	1670	1670	0
119	20240930	172200	5863926	1670	1670	1670	1670	0
120	20240930	172100	5863926	1670	1670	1670	1670	0
121	20240930	172000	5863926	1670	1670	1670	1670	0
122	20240930	171900	5863926	1670	1670	1670	1670	56
123	20240930	171800	5863926	1670	1670	1670	1670	0
124	20240930	171700	5863926	1670	1670	1670	1670	0
125	20240930	171600	5863926	1670	1670	1670	1670	0
126	20240930	171500	5863926	1670	1670	1670	1670	0
127	20240930	171400	5863926	1670	1670	1670	1670	0
128	20240930	171300	5863926	1670	1670	1670	1670	0
129	20240930	171200	5863926	1670	1670	1670	1670	0
130	20240930	171100	5863926	1670	1670	1670	1670	0
131	20240930	171000	5863926	1670	1670	1670	1670	0
132	20240930	170900	5863926	1670	1670	1670	1670	0
133	20240930	170800	5863926	1670	1670	1670	1670	0
134	20240930	170700	5863926	1670	1670	1670	1670	0
135	20240930	170600	5863926	1670	1670	1670	1670	0
136	20240930	170500	5863926	1670	1670	1670	1670	0
137	20240930	170400	5863926	1670	1670	1670	1670	0
138	20240930	170300	5863926	1670	1670	1670	1670	0
139	20240930	170200	5863926	1670	1670	1670	1670	0
140	20240930	170100	5863926	1670	1670	1670	1670	0
141	20240930	170000	5863926	1670	1670	1670	1670	0
142	20240930	165900	5863926	1670	1670	1670	1670	0
143	20240930	165800	5863926	1670	1670	1670	1670	0
144	20240930	165700	5863926	1670	1670	1670	1670	0
145	20240930	165600	5863926	1670	1670	1670	1670	0
146	20240930	165500	5863926	1670	1670	1670	1670	0
147	20240930	165400	5863926	1670	1670	1670	1670	0
148	20240930	165300	5863926	1670	1670	1670	1670	0
149	20240930	165200	5863926	1670	1670	1670	1670	0
150	20240930	165100	5863926	1670	1670	1670	1670	0
151	20240930	165000	5863926	1670	1670	1670	1670	0
152	20240930	164900	5863926	1670	1670	1670	1670	56
153	20240930	164800	5863926	1670	1670	1670	1670	0
154	20240930	164700	5863926	1670	1670	1670	1670	0
155	20240930	164600	5863926	1670	1670	1670	1670	0
156	20240930	164500	5863926	1670	1670	1670	1670	0
157	20240930	164400	5863926	1670	1670	1670	1670	0
158	20240930	164300	5863926	1670	1670	1670	1670	0
159	20240930	164200	5863926	1670	1670	1670	1670	0
160	20240930	164100	5863926	1670	1670	1670	1670	0
161	20240930	164000	5863926	1670	1670	1670	1670	0
162	20240930	163900	5863926	1670	1670	1670	1670	0
163	20240930	163800	5863926	1670	1670	1670	1670	0
164	20240930	163700	5863926	1670	1670	1670	1670	0
165	20240930	163600	5863926	1670	1670	1670	1670	0
166	20240930	163500	5863926	1670	1670	1670	1670	0
167	20240930	163400	5863926	1670	1670	1670	1670	0
168	20240930	163300	5863926	1670	1670	1670	1670	0
169	20240930	163200	5863926	1670	1670	1670	1670	0
170	20240930	163100	5863926	1670	1670	1670	1670	0
171	20240930	163000	5863926	1670	1670	1670	1670	0
172	20240930	162900	5863926	1670	1670	1670	1670	0
173	20240930	162800	5863926	1670	1670	1670	1670	0
174	20240930	162700	5863926	1670	1670	1670	1670	0
175	20240930	162600	5863926	1670	1670	1670	1670	0
176	20240930	162500	5863926	1670	1670	1670	1670	0
177	20240930	162400	5863926	1670	1670	1670	1670	0
178	20240930	162300	5863926	1670	1670	1670	1670	0
179	20240930	162200	5863926	1670	1670	1670	1670	0
180	20240930	162100	5863926	1670	1670	1670	1670	0
181	20240930	162000	5863926	1670	1670	1670	1670	0
182	20240930	161900	5863926	1670	1670	1670	1670	56
183	20240930	161800	5863926	1670	1670	1670	1670	0
184	20240930	161700	5863926	1670	1670	1670	1670	0
185	20240930	161600	5863926	1670	1670	1670	1670	0
186	20240930	161500	5863926	1670	1670	1670	1670	0
187	20240930	161400	5863926	1670	1670	1670	1670	0
188	20240930	161300	5863926	1670	1670	1670	1670	0
189	20240930	161200	5863926	1670	1670	1670	1670	0
190	20240930	161100	5863926	1670	1670	1670	1670	0
191	20240930	161000	5863926	1670	1670	1670	1670	0
192	20240930	160900	5863926	1670	1670	1670	1670	0
193	20240930	160800	5863926	1670	1670	1670	1670	0
194	20240930	160700	5863926	1670	1670	1670	1670	0
195	20240930	160600	5863926	1670	1670	1670	1670	0
196	20240930	160500	5863926	1670	1670	1670	1670	0
197	20240930	160400	5863926	1670	1670	1670	1670	0
198	20240930	160300	5863926	1670	1670	1670	1670	0
199	20240930	160200	5863926	1670	1670	1670	1670	0
200	20240930	160100	5863926	1670	1670	1670	1670	0
201	20240930	160000	5863926	1670	1670	1670	1670	0
202	20240930	155900	5863926	1670	1670	1670	1670	0
203	20240930	155800	5863926	1670	1670	1670	1670	0
204	20240930	155700	5863926	1670	1670	1670	1670	0
205	20240930	155600	5863926	1670	1670	1670	1670	0
206	20240930	155500	5863926	1670	1670	1670	1670	0
207	20240930	155400	5863926	1670	1670	1670	1670	0
208	20240930	155300	5863926	1670	1670	1670	1670	0
209	20240930	155200	5863926	1670	1670	1670	1670	0
210	20240930	155100	5863926	1670	1670	1670	1670	0
211	20240930	155000	5863926	1670	1670	1670	1670	0
212	20240930	154900	5863926	1670	1670	1670	1670	56
213	20240930	154800	5863926	1670	1670	1670	1670	0
214	20240930	154700	5863926	1670	1670	1670	1670	0
215	20240930	154600	5863926	1670	1670	1670	1670	0
216	20240930	154500	5863926	1670	1670	1670	1670	0
217	20240930	154400	5863926	1670	1670	1670	1670	0
218	20240930	154300	5863926	1670	1670	1670	1670	0
219	20240930	154200	5863926	1670	1670	1670	1670	0
220	20240930	154100	5863926	1670	1670	1670	1670	0
221	20240930	154000	5863926	1670	1670	1670	1670	0
222	20240930	153900	5863926	1670	1670	1670	1670	0
223	20240930	153800	5863926	1670	1670	1670	1670	0
224	20240930	153700	5863926	1670	1670	1670	1670	0
225	20240930	153600	5863926	1670	1670	1670	1670	0
226	20240930	153500	5863926	1670	1670	1670	1670	0
227	20240930	153400	5863926	1670	1670	1670	1670	0
228	20240930	153300	5863926	1670	1670	1670	1670	0
229	20240930	153200	5863926	1670	1670	1670	1670	0
230	20240930	153100	5863926	1670	1670	1670	1670	0
231	20240930	153000	5863926	1670	1670	1670	1670	56
232	20240930	152900	5770406	1671	1671	1671	1671	0
233	20240930	152800	5770406	1671	1671	1671	1671	0
234	20240930	152700	5770406	1671	1671	1671	1671	0
235	20240930	152600	5770406	1671	1671	1671	1671	0
236	20240930	152500	5770406	1671	1671	1671	1671	0
237	20240930	152400	5770406	1671	1671	1671	1671	0
238	20240930	152300	5770406	1671	1671	1671	1671	0
239	20240930	152200	5770406	1671	1671	1671	1671	0
240	20240930	152100	5770406	1671	1671	1671	1671	0
241	20240930	152000	5770406	1671	1671	1671	1671	0
242	20240930	151900	5770406	1671	1671	1671	1671	0
243	20240930	151800	5770406	1671	1671	1671	1671	0
244	20240930	151700	5770406	1671	1671	1671	1671	0
245	20240930	151600	5770406	1671	1671	1671	1671	0
246	20240930	151500	5770406	1671	1671	1671	1671	0
247	20240930	151400	5770406	1671	1671	1671	1671	0
248	20240930	151300	5770406	1671	1671	1671	1671	0
249	20240930	151200	5770406	1671	1671	1671	1671	0
250	20240930	151100	5770406	1671	1671	1671	1671	0
251	20240930	151000	5770406	1671	1671	1671	1671	0
252	20240930	150900	5770406	1671	1671	1671	1671	0
253	20240930	150800	5770406	1671	1671	1671	1671	0
254	20240930	150700	5770406	1671	1671	1671	1671	0
255	20240930	150600	5770406	1671	1671	1671	1671	0
256	20240930	150500	5770406	1671	1671	1671	1671	0
257	20240930	150400	5770406	1671	1671	1671	1671	0
258	20240930	150300	5770406	1671	1671	1671	1671	0
259	20240930	150200	5770406	1671	1671	1671	1671	0
260	20240930	150100	5770406	1671	1671	1671	1671	0
261	20240930	150000	5770406	1671	1671	1671	1671	0
262	20240930	145900	5770406	1671	1671	1671	1671	0
263	20240930	145800	5770406	1671	1671	1671	1671	0
264	20240930	145700	5770406	1671	1671	1671	1671	0
265	20240930	145600	5770406	1671	1671	1671	1671	0
266	20240930	145500	5770406	1671	1671	1671	1671	61
267	20240930	145400	5668475	1649	1649	1649	1649	0
268	20240930	145300	5668475	1649	1649	1649	1649	0
269	20240930	145200	5668475	1649	1649	1649	1649	0
270	20240930	145100	5668475	1649	1649	1649	1649	0
271	20240930	145000	5668475	1649	1649	1649	1649	0
272	20240930	144900	5668475	1649	1649	1649	1649	0
273	20240930	144800	5668475	1649	1649	1649	1649	0
274	20240930	144700	5668475	1649	1649	1649	1649	0
275	20240930	144600	5668475	1649	1649	1649	1649	3
276	20240930	144500	5663528	1649	1649	1649	1649	0
277	20240930	144400	5663528	1649	1649	1649	1649	0
278	20240930	144300	5663528	1649	1649	1649	1649	0
279	20240930	144200	5663528	1649	1649	1649	1649	0
280	20240930	144100	5663528	1649	1649	1649	1649	0
281	20240930	144000	5663528	1649	1649	1649	1649	0
282	20240930	143900	5663528	1649	1649	1649	1649	0
283	20240930	143800	5663528	1649	1649	1649	1649	0
284	20240930	143700	5663528	1649	1649	1649	1649	0
285	20240930	143600	5663528	1649	1649	1649	1649	0
286	20240930	143500	5663528	1649	1649	1649	1649	0
287	20240930	143400	5663528	1649	1649	1649	1649	0
288	20240930	143300	5663528	1649	1649	1649	1649	0
289	20240930	143200	5663528	1649	1649	1649	1649	0
290	20240930	143100	5663528	1649	1649	1649	1649	3
291	20240930	143000	5658581	1671	1671	1671	1671	0
292	20240930	142900	5658581	1671	1671	1671	1671	0
293	20240930	142800	5658581	1671	1671	1671	1671	0
294	20240930	142700	5658581	1671	1671	1671	1671	1
295	20240930	142600	5656910	1650	1650	1650	1650	0
296	20240930	142500	5656910	1650	1650	1650	1650	0
297	20240930	142400	5656910	1650	1650	1650	1650	0
298	20240930	142300	5656910	1650	1650	1650	1650	0
299	20240930	142200	5656910	1650	1650	1650	1650	0
300	20240930	142100	5656910	1650	1650	1650	1650	4
301	20240930	142000	5650310	1671	1671	1671	1671	0
302	20240930	141900	5650310	1671	1671	1671	1671	0
303	20240930	141800	5650310	1671	1671	1671	1671	0
304	20240930	141700	5650310	1671	1671	1671	1671	1
305	20240930	141600	5648639	1650	1650	1650	1650	0
306	20240930	141500	5648639	1650	1650	1650	1650	3
307	20240930	141400	5643689	1671	1671	1671	1671	0
308	20240930	141300	5643689	1671	1671	1671	1671	0
309	20240930	141200	5643689	1671	1671	1671	1671	0
310	20240930	141100	5643689	1671	1671	1671	1671	0
311	20240930	141000	5643689	1671	1671	1671	1671	0
312	20240930	140900	5643689	1671	1671	1671	1671	0
313	20240930	140800	5643689	1671	1671	1671	1671	0
314	20240930	140700	5643689	1671	1671	1671	1671	0
315	20240930	140600	5643689	1671	1671	1671	1671	0
316	20240930	140500	5643689	1671	1671	1671	1671	1
317	20240930	140400	5642018	1650	1650	1650	1650	3
318	20240930	140300	5637068	1650	1650	1650	1650	0
319	20240930	140200	5637068	1650	1650	1650	1650	0
320	20240930	140100	5637068	1650	1650	1650	1650	0
321	20240930	140000	5637068	1650	1650	1650	1650	0
322	20240930	135900	5637068	1650	1650	1650	1650	0
323	20240930	135800	5637068	1650	1650	1650	1650	0
324	20240930	135700	5637068	1650	1650	1650	1650	0
325	20240930	135600	5637068	1650	1650	1650	1650	0
326	20240930	135500	5637068	1650	1650	1650	1650	0
327	20240930	135400	5637068	1650	1650	1650	1650	0
328	20240930	135300	5637068	1650	1650	1650	1650	0
329	20240930	135200	5637068	1650	1650	1650	1650	0
330	20240930	135100	5637068	1650	1650	1650	1650	0
331	20240930	135000	5637068	1650	1650	1650	1650	0
332	20240930	134900	5637068	1650	1650	1650	1650	3
333	20240930	134800	5632118	1673	1673	1673	1673	0
334	20240930	134700	5632118	1673	1673	1673	1673	0
335	20240930	134600	5632118	1673	1673	1673	1673	0
336	20240930	134500	5632118	1673	1673	1673	1673	0
337	20240930	134400	5632118	1673	1673	1673	1673	0
338	20240930	134300	5632118	1673	1673	1673	1673	0
339	20240930	134200	5632118	1673	1673	1673	1673	0
340	20240930	134100	5632118	1673	1673	1673	1673	0
341	20240930	134000	5632118	1673	1673	1673	1673	0
342	20240930	133900	5632118	1673	1673	1673	1673	0
343	20240930	133800	5632118	1673	1673	1673	1673	0
344	20240930	133700	5632118	1673	1673	1673	1673	0
345	20240930	133600	5632118	1673	1673	1673	1673	0
346	20240930	133500	5632118	1673	1673	1673	1673	0
347	20240930	133400	5632118	1673	1673	1673	1673	0
348	20240930	133300	5632118	1673	1673	1673	1673	0
349	20240930	133200	5632118	1673	1673	1673	1673	0
350	20240930	133100	5632118	1673	1673	1673	1673	0
351	20240930	133000	5632118	1673	1673	1673	1673	0
352	20240930	132900	5632118	1673	1673	1673	1673	0
353	20240930	132800	5632118	1673	1673	1673	1673	0
354	20240930	132700	5632118	1673	1673	1673	1673	0
355	20240930	132600	5632118	1673	1673	1673	1673	0
356	20240930	132500	5632118	1673	1673	1673	1673	0
357	20240930	132400	5632118	1673	1650	1673	1650	153
358	20240930	132300	5376758	1665	1665	1665	1665	0
359	20240930	132200	5376758	1665	1665	1665	1665	0
360	20240930	132100	5376758	1665	1665	1665	1665	643
361	20240930	132000	4306163	1665	1665	1665	1665	0
362	20240930	131900	4306163	1665	1665	1665	1665	0
363	20240930	131800	4306163	1665	1665	1665	1665	33
364	20240930	131700	4251218	1665	1665	1665	1665	0
365	20240930	131600	4251218	1665	1665	1665	1665	0
366	20240930	131500	4251218	1665	1665	1665	1665	0
367	20240930	131400	4251218	1665	1665	1665	1665	22
368	20240930	131300	4214588	1665	1662	1665	1662	202
369	20240930	131200	3878372	1650	1650	1650	1650	0
370	20240930	131100	3878372	1650	1650	1650	1650	0
371	20240930	131000	3878372	1650	1650	1650	1650	0
372	20240930	130900	3878372	1650	1650	1650	1650	0
373	20240930	130800	3878372	1650	1650	1650	1650	0
374	20240930	130700	3878372	1650	1650	1650	1650	0
375	20240930	130600	3878372	1650	1650	1650	1650	0
376	20240930	130500	3878372	1650	1650	1650	1650	0
377	20240930	130400	3878372	1650	1650	1650	1650	0
378	20240930	130300	3878372	1650	1650	1650	1650	0
379	20240930	130200	3878372	1650	1650	1650	1650	0
380	20240930	130100	3878372	1650	1650	1650	1650	0
381	20240930	130000	3878372	1650	1650	1650	1650	0
382	20240930	125900	3878372	1650	1650	1650	1650	0
383	20240930	125800	3878372	1650	1650	1650	1650	0
384	20240930	125700	3878372	1650	1650	1650	1650	0
385	20240930	125600	3878372	1650	1650	1650	1650	0
386	20240930	125500	3878372	1650	1650	1650	1650	0
387	20240930	125400	3878372	1650	1650	1650	1650	0
388	20240930	125300	3878372	1650	1650	1650	1650	0
389	20240930	125200	3878372	1650	1650	1650	1650	0
390	20240930	125100	3878372	1650	1650	1650	1650	0
391	20240930	125000	3878372	1650	1651	1651	1650	3
392	20240930	124900	3873420	1662	1662	1662	1662	20
393	20240930	124800	3840180	1660	1659	1660	1659	30
394	20240930	124700	3790390	1658	1658	1658	1658	0
395	20240930	124600	3790390	1658	1658	1658	1658	0
396	20240930	124500	3790390	1658	1658	1658	1658	30
397	20240930	124400	3740650	1658	1658	1658	1658	0
398	20240930	124300	3740650	1658	1658	1658	1658	0
399	20240930	124200	3740650	1658	1658	1658	1658	0
400	20240930	124100	3740650	1658	1658	1658	1658	1
401	20240930	124000	3738992	1650	1650	1650	1650	0
402	20240930	123900	3738992	1650	1650	1650	1650	3
403	20240930	123800	3734042	1649	1649	1649	1649	0
404	20240930	123700	3734042	1649	1649	1649	1649	0
405	20240930	123600	3734042	1649	1649	1649	1649	0
406	20240930	123500	3734042	1649	1649	1649	1649	0
407	20240930	123400	3734042	1649	1649	1649	1649	0
408	20240930	123300	3734042	1649	1649	1649	1649	0
409	20240930	123200	3734042	1649	1649	1649	1649	0
410	20240930	123100	3734042	1649	1649	1649	1649	0
411	20240930	123000	3734042	1649	1649	1649	1649	0
412	20240930	122900	3734042	1649	1649	1649	1649	0
413	20240930	122800	3734042	1649	1649	1649	1649	0
414	20240930	122700	3734042	1649	1649	1649	1649	0
415	20240930	122600	3734042	1649	1649	1649	1649	0
416	20240930	122500	3734042	1649	1649	1649	1649	0
417	20240930	122400	3734042	1649	1649	1649	1649	0
418	20240930	122300	3734042	1649	1649	1649	1649	0
419	20240930	122200	3734042	1649	1649	1649	1649	0
420	20240930	122100	3734042	1649	1649	1649	1649	0
421	20240930	122000	3734042	1649	1649	1649	1649	3
422	20240930	121900	3729095	1658	1658	1658	1658	0
423	20240930	121800	3729095	1658	1658	1658	1658	0
424	20240930	121700	3729095	1658	1658	1658	1658	0
425	20240930	121600	3729095	1658	1658	1658	1658	0
426	20240930	121500	3729095	1658	1658	1658	1658	0
427	20240930	121400	3729095	1658	1658	1658	1658	0
428	20240930	121300	3729095	1658	1658	1658	1658	0
429	20240930	121200	3729095	1658	1658	1658	1658	0
430	20240930	121100	3729095	1658	1658	1658	1658	0
431	20240930	121000	3729095	1658	1658	1658	1658	0
432	20240930	120900	3729095	1658	1658	1658	1658	0
433	20240930	120800	3729095	1658	1658	1658	1658	0
434	20240930	120700	3729095	1658	1658	1658	1658	0
435	20240930	120600	3729095	1658	1658	1658	1658	0
436	20240930	120500	3729095	1658	1658	1658	1658	2
437	20240930	120400	3725779	1658	1658	1658	1658	0
438	20240930	120300	3725779	1658	1658	1658	1658	0
439	20240930	120200	3725779	1658	1658	1658	1658	0
440	20240930	120100	3725779	1658	1658	1658	1658	1
441	20240930	120000	3724121	1656	1656	1656	1656	0
442	20240930	115900	3724121	1656	1656	1656	1656	0
443	20240930	115800	3724121	1656	1656	1656	1656	10
444	20240930	115700	3707561	1656	1656	1656	1656	0
445	20240930	115600	3707561	1656	1656	1656	1656	90
446	20240930	115500	3558521	1656	1656	1656	1656	20
447	20240930	115400	3525401	1656	1656	1656	1656	0
448	20240930	115300	3525401	1656	1656	1656	1656	0
449	20240930	115200	3525401	1656	1656	1656	1656	30
450	20240930	115100	3475721	1656	1656	1656	1656	0
451	20240930	115000	3475721	1656	1656	1656	1656	0
452	20240930	114900	3475721	1656	1656	1656	1656	0
453	20240930	114800	3475721	1656	1656	1656	1656	0
454	20240930	114700	3475721	1656	1656	1656	1656	0
455	20240930	114600	3475721	1656	1656	1656	1656	0
456	20240930	114500	3475721	1656	1656	1656	1656	0
457	20240930	114400	3475721	1656	1656	1656	1656	0
458	20240930	114300	3475721	1656	1656	1656	1656	20
459	20240930	114200	3442601	1656	1656	1656	1656	8
460	20240930	114100	3429353	1656	1656	1656	1656	1
461	20240930	114000	3427697	1654	1654	1654	1654	0
462	20240930	113900	3427697	1654	1654	1654	1654	0
463	20240930	113800	3427697	1654	1654	1654	1654	0
464	20240930	113700	3427697	1654	1654	1654	1654	0
465	20240930	113600	3427697	1654	1654	1654	1654	0
466	20240930	113500	3427697	1654	1654	1654	1654	0
467	20240930	113400	3427697	1654	1654	1654	1654	0
468	20240930	113300	3427697	1654	1654	1654	1654	0
469	20240930	113200	3427697	1654	1654	1654	1654	273
470	20240930	113100	2976155	1654	1654	1654	1654	0
471	20240930	113000	2976155	1654	1654	1654	1654	0
472	20240930	112900	2976155	1654	1654	1654	1654	0
473	20240930	112800	2976155	1654	1654	1654	1654	0
474	20240930	112700	2976155	1654	1654	1654	1654	0
475	20240930	112600	2976155	1654	1654	1654	1654	0
476	20240930	112500	2976155	1654	1654	1654	1654	0
477	20240930	112400	2976155	1654	1654	1654	1654	0
478	20240930	112300	2976155	1654	1654	1654	1654	0
479	20240930	112200	2976155	1654	1654	1654	1654	0
480	20240930	112100	2976155	1654	1654	1654	1654	0
481	20240930	112000	2976155	1654	1654	1654	1654	0
482	20240930	111900	2976155	1654	1654	1654	1654	0
483	20240930	111800	2976155	1654	1654	1654	1654	0
484	20240930	111700	2976155	1654	1654	1654	1654	6
485	20240930	111600	2966231	1654	1654	1654	1654	0
486	20240930	111500	2966231	1654	1654	1654	1654	0
487	20240930	111400	2966231	1654	1654	1654	1654	0
488	20240930	111300	2966231	1654	1654	1654	1654	0
489	20240930	111200	2966231	1654	1654	1654	1654	0
490	20240930	111100	2966231	1654	1654	1654	1654	0
491	20240930	111000	2966231	1654	1654	1654	1654	0
492	20240930	110900	2966231	1654	1654	1654	1654	0
493	20240930	110800	2966231	1654	1654	1654	1654	0
494	20240930	110700	2966231	1654	1654	1654	1654	0
495	20240930	110600	2966231	1654	1654	1654	1654	0
496	20240930	110500	2966231	1654	1654	1654	1654	0
497	20240930	110400	2966231	1654	1654	1654	1654	0
498	20240930	110300	2966231	1654	1654	1654	1654	0
499	20240930	110200	2966231	1654	1654	1654	1654	0
500	20240930	110100	2966231	1654	1654	1654	1654	2
501	20240930	110000	2962923	1654	1654	1654	1654	0
502	20240930	105900	2962923	1654	1652	1654	1652	48
503	20240930	105800	2883598	1653	1653	1653	1653	0
504	20240930	105700	2883598	1653	1653	1653	1653	1
505	20240930	105600	2881945	1650	1650	1650	1650	0
506	20240930	105500	2881945	1650	1650	1650	1650	0
507	20240930	105400	2881945	1650	1650	1650	1650	0
508	20240930	105300	2881945	1650	1650	1650	1650	0
509	20240930	105200	2881945	1650	1650	1650	1650	0
510	20240930	105100	2881945	1650	1650	1650	1650	0
511	20240930	105000	2881945	1650	1650	1650	1650	0
512	20240930	104900	2881945	1650	1650	1650	1650	0
513	20240930	104800	2881945	1650	1650	1650	1650	0
514	20240930	104700	2881945	1650	1650	1650	1650	0
515	20240930	104600	2881945	1650	1650	1650	1650	0
516	20240930	104500	2881945	1650	1650	1650	1650	1
517	20240930	104400	2880295	1664	1664	1664	1664	0
518	20240930	104300	2880295	1664	1664	1664	1664	1
519	20240930	104200	2878631	1649	1649	1649	1649	0
520	20240930	104100	2878631	1649	1649	1649	1649	0
521	20240930	104000	2878631	1649	1649	1649	1649	0
522	20240930	103900	2878631	1649	1649	1649	1649	0
523	20240930	103800	2878631	1649	1649	1649	1649	0
524	20240930	103700	2878631	1649	1649	1649	1649	0
525	20240930	103600	2878631	1649	1649	1649	1649	20
526	20240930	103500	2845651	1649	1671	1671	1649	2
527	20240930	103400	2842331	1649	1671	1671	1649	21
528	20240930	103300	2807680	1674	1674	1674	1674	0
529	20240930	103200	2807680	1674	1674	1674	1674	0
530	20240930	103100	2807680	1674	1674	1674	1674	0
531	20240930	103000	2807680	1674	1674	1674	1674	0
532	20240930	102900	2807680	1674	1674	1674	1674	0
533	20240930	102800	2807680	1674	1674	1674	1674	0
534	20240930	102700	2807680	1674	1674	1674	1674	0
535	20240930	102600	2807680	1674	1674	1674	1674	0
536	20240930	102500	2807680	1674	1674	1674	1674	0
537	20240930	102400	2807680	1674	1674	1674	1674	0
538	20240930	102300	2807680	1674	1674	1674	1674	0
539	20240930	102200	2807680	1674	1674	1674	1674	0
540	20240930	102100	2807680	1674	1674	1674	1674	0
541	20240930	102000	2807680	1674	1674	1674	1674	0
542	20240930	101900	2807680	1674	1674	1674	1674	0
543	20240930	101800	2807680	1674	1674	1674	1674	0
544	20240930	101700	2807680	1674	1674	1674	1674	0
545	20240930	101600	2807680	1674	1674	1674	1674	0
546	20240930	101500	2807680	1674	1674	1674	1674	0
547	20240930	101400	2807680	1674	1674	1674	1674	0
548	20240930	101300	2807680	1674	1674	1674	1674	0
549	20240930	101200	2807680	1674	1674	1674	1674	0
550	20240930	101100	2807680	1674	1674	1674	1674	0
551	20240930	101000	2807680	1674	1674	1674	1674	0
552	20240930	100900	2807680	1674	1674	1674	1674	0
553	20240930	100800	2807680	1674	1674	1674	1674	0
554	20240930	100700	2807680	1674	1674	1674	1674	0
555	20240930	100600	2807680	1674	1674	1674	1674	0
556	20240930	100500	2807680	1674	1674	1674	1674	10
557	20240930	100400	2790940	1676	1676	1676	1676	0
558	20240930	100300	2790940	1676	1676	1676	1676	0
559	20240930	100200	2790940	1676	1676	1676	1676	0
560	20240930	100100	2790940	1676	1676	1676	1676	0
561	20240930	100000	2790940	1676	1676	1676	1676	0
562	20240930	095900	2790940	1676	1676	1676	1676	0
563	20240930	095800	2790940	1676	1676	1676	1676	0
564	20240930	095700	2790940	1676	1676	1676	1676	0
565	20240930	095600	2790940	1676	1676	1676	1676	0
566	20240930	095500	2790940	1676	1676	1676	1676	0
567	20240930	095400	2790940	1676	1676	1676	1676	0
568	20240930	095300	2790940	1676	1676	1676	1676	0
569	20240930	095200	2790940	1676	1676	1676	1676	0
570	20240930	095100	2790940	1676	1676	1676	1676	0
571	20240930	095000	2790940	1676	1676	1676	1676	0
572	20240930	094900	2790940	1676	1676	1676	1676	0
573	20240930	094800	2790940	1676	1676	1676	1676	0
574	20240930	094700	2790940	1676	1676	1676	1676	0
575	20240930	094600	2790940	1676	1676	1676	1676	12
576	20240930	094500	2770828	1676	1676	1676	1676	1
577	20240930	094400	2769152	1676	1676	1676	1676	1
578	20240930	094300	2767476	1678	1678	1678	1678	0
579	20240930	094200	2767476	1678	1678	1678	1678	0
580	20240930	094100	2767476	1678	1678	1678	1678	0
581	20240930	094000	2767476	1678	1678	1678	1678	0
582	20240930	093900	2767476	1678	1678	1678	1678	0
583	20240930	093800	2767476	1678	1678	1678	1678	0
584	20240930	093700	2767476	1678	1678	1678	1678	0
585	20240930	093600	2767476	1678	1678	1678	1678	0
586	20240930	093500	2767476	1678	1678	1678	1678	0
587	20240930	093400	2767476	1678	1678	1678	1678	0
588	20240930	093300	2767476	1678	1678	1678	1678	0
589	20240930	093200	2767476	1678	1678	1678	1678	1
590	20240930	093100	2765798	1642	1642	1642	1642	0
591	20240930	093000	2765798	1642	1642	1642	1642	0
592	20240930	092900	2765798	1642	1645	1645	1642	144
593	20240930	092800	2529293	1641	1641	1641	1641	0
594	20240930	092700	2529293	1641	1641	1641	1641	0
595	20240930	092600	2529293	1641	1648	1648	1641	500
596	20240930	092500	1708378	1679	1679	1679	1679	0
597	20240930	092400	1708378	1679	1679	1679	1679	0
598	20240930	092300	1708378	1679	1679	1679	1679	0
599	20240930	092200	1708378	1679	1679	1679	1679	0
600	20240930	092100	1708378	1679	1679	1679	1679	0
601	20240930	092000	1708378	1679	1679	1679	1679	0
602	20240930	091900	1708378	1679	1679	1679	1679	0
603	20240930	091800	1708378	1679	1679	1679	1679	0
604	20240930	091700	1708378	1679	1679	1679	1679	0
605	20240930	091600	1708378	1679	1679	1679	1679	0
606	20240930	091500	1708378	1679	1679	1679	1679	0
607	20240930	091400	1708378	1679	1679	1679	1679	0
608	20240930	091300	1708378	1679	1679	1679	1679	0
609	20240930	091200	1708378	1679	1679	1679	1679	0
610	20240930	091100	1708378	1679	1679	1679	1679	0
611	20240930	091000	1708378	1679	1679	1679	1679	0
612	20240930	090900	1708378	1679	1679	1679	1679	0
613	20240930	090800	1708378	1679	1679	1679	1679	0
614	20240930	090700	1708378	1679	1679	1679	1679	0
615	20240930	090600	1708378	1679	1679	1679	1679	0
616	20240930	090500	1708378	1679	1678	1679	1678	144
617	20240930	090400	1466619	1679	1679	1679	1679	1
618	20240930	090300	1464940	1646	1646	1646	1646	0
619	20240930	090200	1464940	1646	1646	1646	1646	569
620	20240930	090100	528366	1646	1646	1646	1646	0
621	20240930	090000	528366	1646	1646	1646	1646	321