KissMeData/039310/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192300	15974576	1597	1597	1597	1597	380
3	20240930	192200	15974576	1597	1597	1597	1597	0
4	20240930	192100	15974576	1597	1597	1597	1597	0
5	20240930	192000	15974576	1597	1597	1597	1597	0
6	20240930	191900	15974576	1597	1597	1597	1597	0
7	20240930	191800	15974576	1597	1597	1597	1597	0
8	20240930	191700	15974576	1597	1597	1597	1597	0
9	20240930	191600	15974576	1597	1597	1597	1597	0
10	20240930	191500	15974576	1597	1597	1597	1597	0
11	20240930	191400	15974576	1597	1597	1597	1597	0
12	20240930	191300	15974576	1597	1597	1597	1597	0
13	20240930	191200	15974576	1597	1597	1597	1597	0
14	20240930	191100	15974576	1597	1597	1597	1597	0
15	20240930	191000	15974576	1597	1597	1597	1597	0
16	20240930	190900	15974576	1597	1597	1597	1597	0
17	20240930	190800	15974576	1597	1597	1597	1597	0
18	20240930	190700	15974576	1597	1597	1597	1597	0
19	20240930	190600	15974576	1597	1597	1597	1597	0
20	20240930	190500	15974576	1597	1597	1597	1597	0
21	20240930	190400	15974576	1597	1597	1597	1597	0
22	20240930	190300	15974576	1597	1597	1597	1597	0
23	20240930	190200	15974576	1597	1597	1597	1597	0
24	20240930	190100	15974576	1597	1597	1597	1597	0
25	20240930	190000	15974576	1597	1597	1597	1597	0
26	20240930	185900	15974576	1597	1597	1597	1597	0
27	20240930	185800	15974576	1597	1597	1597	1597	0
28	20240930	185700	15974576	1597	1597	1597	1597	0
29	20240930	185600	15974576	1597	1597	1597	1597	0
30	20240930	185500	15974576	1597	1597	1597	1597	0
31	20240930	185400	15974576	1597	1597	1597	1597	0
32	20240930	185300	15974576	1597	1597	1597	1597	380
33	20240930	185200	15974576	1597	1597	1597	1597	0
34	20240930	185100	15974576	1597	1597	1597	1597	0
35	20240930	185000	15974576	1597	1597	1597	1597	0
36	20240930	184900	15974576	1597	1597	1597	1597	0
37	20240930	184800	15974576	1597	1597	1597	1597	0
38	20240930	184700	15974576	1597	1597	1597	1597	0
39	20240930	184600	15974576	1597	1597	1597	1597	0
40	20240930	184500	15974576	1597	1597	1597	1597	0
41	20240930	184400	15974576	1597	1597	1597	1597	0
42	20240930	184300	15974576	1597	1597	1597	1597	0
43	20240930	184200	15974576	1597	1597	1597	1597	0
44	20240930	184100	15974576	1597	1597	1597	1597	0
45	20240930	184000	15974576	1597	1597	1597	1597	0
46	20240930	183900	15974576	1597	1597	1597	1597	0
47	20240930	183800	15974576	1597	1597	1597	1597	0
48	20240930	183700	15974576	1597	1597	1597	1597	0
49	20240930	183600	15974576	1597	1597	1597	1597	0
50	20240930	183500	15974576	1597	1597	1597	1597	0
51	20240930	183400	15974576	1597	1597	1597	1597	0
52	20240930	183300	15974576	1597	1597	1597	1597	0
53	20240930	183200	15974576	1597	1597	1597	1597	0
54	20240930	183100	15974576	1597	1597	1597	1597	0
55	20240930	183000	15974576	1597	1597	1597	1597	0
56	20240930	182900	15974576	1597	1597	1597	1597	0
57	20240930	182800	15974576	1597	1597	1597	1597	0
58	20240930	182700	15974576	1597	1597	1597	1597	0
59	20240930	182600	15974576	1597	1597	1597	1597	0
60	20240930	182500	15974576	1597	1597	1597	1597	0
61	20240930	182400	15974576	1597	1597	1597	1597	0
62	20240930	182300	15974576	1597	1597	1597	1597	380
63	20240930	182200	15974576	1597	1597	1597	1597	0
64	20240930	182100	15974576	1597	1597	1597	1597	0
65	20240930	182000	15974576	1597	1597	1597	1597	0
66	20240930	181900	15974576	1597	1597	1597	1597	0
67	20240930	181800	15974576	1597	1597	1597	1597	0
68	20240930	181700	15974576	1597	1597	1597	1597	0
69	20240930	181600	15974576	1597	1597	1597	1597	0
70	20240930	181500	15974576	1597	1597	1597	1597	0
71	20240930	181400	15974576	1597	1597	1597	1597	0
72	20240930	181300	15974576	1597	1597	1597	1597	0
73	20240930	181200	15974576	1597	1597	1597	1597	0
74	20240930	181100	15974576	1597	1597	1597	1597	0
75	20240930	181000	15974576	1597	1597	1597	1597	0
76	20240930	180900	15974576	1597	1597	1597	1597	0
77	20240930	180800	15974576	1597	1597	1597	1597	0
78	20240930	180700	15974576	1597	1597	1597	1597	0
79	20240930	180600	15974576	1597	1597	1597	1597	0
80	20240930	180500	15974576	1597	1597	1597	1597	0
81	20240930	180400	15974576	1597	1597	1597	1597	0
82	20240930	180300	15974576	1597	1597	1597	1597	0
83	20240930	180200	15974576	1597	1597	1597	1597	0
84	20240930	180100	15974576	1597	1597	1597	1597	0
85	20240930	180000	15974576	1597	1597	1597	1597	0
86	20240930	175900	15974576	1597	1597	1597	1597	0
87	20240930	175800	15974576	1597	1597	1597	1597	0
88	20240930	175700	15974576	1597	1597	1597	1597	0
89	20240930	175600	15974576	1597	1597	1597	1597	0
90	20240930	175500	15974576	1597	1597	1597	1597	0
91	20240930	175400	15974576	1597	1597	1597	1597	0
92	20240930	175300	15974576	1597	1597	1597	1597	380
93	20240930	175200	15974576	1597	1597	1597	1597	0
94	20240930	175100	15974576	1597	1597	1597	1597	0
95	20240930	175000	15974576	1597	1597	1597	1597	0
96	20240930	174900	15974576	1597	1597	1597	1597	0
97	20240930	174800	15974576	1597	1597	1597	1597	0
98	20240930	174700	15974576	1597	1597	1597	1597	0
99	20240930	174600	15974576	1597	1597	1597	1597	0
100	20240930	174500	15974576	1597	1597	1597	1597	0
101	20240930	174400	15974576	1597	1597	1597	1597	0
102	20240930	174300	15974576	1597	1597	1597	1597	0
103	20240930	174200	15974576	1597	1597	1597	1597	0
104	20240930	174100	15974576	1597	1597	1597	1597	0
105	20240930	174000	15974576	1597	1597	1597	1597	0
106	20240930	173900	15974576	1597	1597	1597	1597	0
107	20240930	173800	15974576	1597	1597	1597	1597	0
108	20240930	173700	15974576	1597	1597	1597	1597	0
109	20240930	173600	15974576	1597	1597	1597	1597	0
110	20240930	173500	15974576	1597	1597	1597	1597	0
111	20240930	173400	15974576	1597	1597	1597	1597	0
112	20240930	173300	15974576	1597	1597	1597	1597	0
113	20240930	173200	15974576	1597	1597	1597	1597	0
114	20240930	173100	15974576	1597	1597	1597	1597	0
115	20240930	173000	15974576	1597	1597	1597	1597	0
116	20240930	172900	15974576	1597	1597	1597	1597	0
117	20240930	172800	15974576	1597	1597	1597	1597	0
118	20240930	172700	15974576	1597	1597	1597	1597	0
119	20240930	172600	15974576	1597	1597	1597	1597	0
120	20240930	172500	15974576	1597	1597	1597	1597	0
121	20240930	172400	15974576	1597	1597	1597	1597	0
122	20240930	172300	15974576	1597	1597	1597	1597	380
123	20240930	172200	15974576	1597	1597	1597	1597	0
124	20240930	172100	15974576	1597	1597	1597	1597	0
125	20240930	172000	15974576	1597	1597	1597	1597	0
126	20240930	171900	15974576	1597	1597	1597	1597	0
127	20240930	171800	15974576	1597	1597	1597	1597	0
128	20240930	171700	15974576	1597	1597	1597	1597	0
129	20240930	171600	15974576	1597	1597	1597	1597	0
130	20240930	171500	15974576	1597	1597	1597	1597	0
131	20240930	171400	15974576	1597	1597	1597	1597	0
132	20240930	171300	15974576	1597	1597	1597	1597	0
133	20240930	171200	15974576	1597	1597	1597	1597	0
134	20240930	171100	15974576	1597	1597	1597	1597	0
135	20240930	171000	15974576	1597	1597	1597	1597	0
136	20240930	170900	15974576	1597	1597	1597	1597	0
137	20240930	170800	15974576	1597	1597	1597	1597	0
138	20240930	170700	15974576	1597	1597	1597	1597	0
139	20240930	170600	15974576	1597	1597	1597	1597	0
140	20240930	170500	15974576	1597	1597	1597	1597	0
141	20240930	170400	15974576	1597	1597	1597	1597	0
142	20240930	170300	15974576	1597	1597	1597	1597	0
143	20240930	170200	15974576	1597	1597	1597	1597	0
144	20240930	170100	15974576	1597	1597	1597	1597	0
145	20240930	170000	15974576	1597	1597	1597	1597	0
146	20240930	165900	15974576	1597	1597	1597	1597	0
147	20240930	165800	15974576	1597	1597	1597	1597	0
148	20240930	165700	15974576	1597	1597	1597	1597	0
149	20240930	165600	15974576	1597	1597	1597	1597	0
150	20240930	165500	15974576	1597	1597	1597	1597	0
151	20240930	165400	15974576	1597	1597	1597	1597	0
152	20240930	165300	15974576	1597	1597	1597	1597	380
153	20240930	165200	15974576	1597	1597	1597	1597	0
154	20240930	165100	15974576	1597	1597	1597	1597	0
155	20240930	165000	15974576	1597	1597	1597	1597	0
156	20240930	164900	15974576	1597	1597	1597	1597	0
157	20240930	164800	15974576	1597	1597	1597	1597	0
158	20240930	164700	15974576	1597	1597	1597	1597	0
159	20240930	164600	15974576	1597	1597	1597	1597	0
160	20240930	164500	15974576	1597	1597	1597	1597	0
161	20240930	164400	15974576	1597	1597	1597	1597	0
162	20240930	164300	15974576	1597	1597	1597	1597	0
163	20240930	164200	15974576	1597	1597	1597	1597	0
164	20240930	164100	15974576	1597	1597	1597	1597	0
165	20240930	164000	15974576	1597	1597	1597	1597	0
166	20240930	163900	15974576	1597	1597	1597	1597	0
167	20240930	163800	15974576	1597	1597	1597	1597	0
168	20240930	163700	15974576	1597	1597	1597	1597	0
169	20240930	163600	15974576	1597	1597	1597	1597	0
170	20240930	163500	15974576	1597	1597	1597	1597	0
171	20240930	163400	15974576	1597	1597	1597	1597	0
172	20240930	163300	15974576	1597	1597	1597	1597	0
173	20240930	163200	15974576	1597	1597	1597	1597	0
174	20240930	163100	15974576	1597	1597	1597	1597	0
175	20240930	163000	15974576	1597	1597	1597	1597	0
176	20240930	162900	15974576	1597	1597	1597	1597	0
177	20240930	162800	15974576	1597	1597	1597	1597	0
178	20240930	162700	15974576	1597	1597	1597	1597	0
179	20240930	162600	15974576	1597	1597	1597	1597	0
180	20240930	162500	15974576	1597	1597	1597	1597	0
181	20240930	162400	15974576	1597	1597	1597	1597	0
182	20240930	162300	15974576	1597	1597	1597	1597	380
183	20240930	162200	15974576	1597	1597	1597	1597	0
184	20240930	162100	15974576	1597	1597	1597	1597	0
185	20240930	162000	15974576	1597	1597	1597	1597	0
186	20240930	161900	15974576	1597	1597	1597	1597	0
187	20240930	161800	15974576	1597	1597	1597	1597	0
188	20240930	161700	15974576	1597	1597	1597	1597	0
189	20240930	161600	15974576	1597	1597	1597	1597	0
190	20240930	161500	15974576	1597	1597	1597	1597	0
191	20240930	161400	15974576	1597	1597	1597	1597	0
192	20240930	161300	15974576	1597	1597	1597	1597	0
193	20240930	161200	15974576	1597	1597	1597	1597	0
194	20240930	161100	15974576	1597	1597	1597	1597	0
195	20240930	161000	15974576	1597	1597	1597	1597	0
196	20240930	160900	15974576	1597	1597	1597	1597	0
197	20240930	160800	15974576	1597	1597	1597	1597	0
198	20240930	160700	15974576	1597	1597	1597	1597	0
199	20240930	160600	15974576	1597	1597	1597	1597	0
200	20240930	160500	15974576	1597	1597	1597	1597	0
201	20240930	160400	15974576	1597	1597	1597	1597	0
202	20240930	160300	15974576	1597	1597	1597	1597	0
203	20240930	160200	15974576	1597	1597	1597	1597	0
204	20240930	160100	15974576	1597	1597	1597	1597	0
205	20240930	160000	15974576	1597	1597	1597	1597	0
206	20240930	155900	15974576	1597	1597	1597	1597	0
207	20240930	155800	15974576	1597	1597	1597	1597	0
208	20240930	155700	15974576	1597	1597	1597	1597	0
209	20240930	155600	15974576	1597	1597	1597	1597	0
210	20240930	155500	15974576	1597	1597	1597	1597	0
211	20240930	155400	15974576	1597	1597	1597	1597	0
212	20240930	155300	15974576	1597	1597	1597	1597	380
213	20240930	155200	15974576	1597	1597	1597	1597	0
214	20240930	155100	15974576	1597	1597	1597	1597	0
215	20240930	155000	15974576	1597	1597	1597	1597	0
216	20240930	154900	15974576	1597	1597	1597	1597	0
217	20240930	154800	15974576	1597	1597	1597	1597	0
218	20240930	154700	15974576	1597	1597	1597	1597	0
219	20240930	154600	15974576	1597	1597	1597	1597	0
220	20240930	154500	15974576	1597	1597	1597	1597	0
221	20240930	154400	15974576	1597	1597	1597	1597	0
222	20240930	154300	15974576	1597	1597	1597	1597	0
223	20240930	154200	15974576	1597	1597	1597	1597	0
224	20240930	154100	15974576	1597	1597	1597	1597	0
225	20240930	154000	15974576	1597	1597	1597	1597	0
226	20240930	153900	15974576	1597	1597	1597	1597	0
227	20240930	153800	15974576	1597	1597	1597	1597	0
228	20240930	153700	15974576	1597	1597	1597	1597	0
229	20240930	153600	15974576	1597	1597	1597	1597	0
230	20240930	153500	15974576	1597	1597	1597	1597	0
231	20240930	153400	15974576	1597	1597	1597	1597	0
232	20240930	153300	15974576	1597	1597	1597	1597	0
233	20240930	153200	15974576	1597	1597	1597	1597	0
234	20240930	153100	15974576	1597	1597	1597	1597	0
235	20240930	153000	15974576	1597	1597	1597	1597	380
236	20240930	152900	15367716	1597	1597	1597	1597	0
237	20240930	152800	15367716	1597	1597	1597	1597	0
238	20240930	152700	15367716	1597	1597	1597	1597	0
239	20240930	152600	15367716	1597	1597	1597	1597	0
240	20240930	152500	15367716	1597	1597	1597	1597	0
241	20240930	152400	15367716	1597	1597	1597	1597	0
242	20240930	152300	15367716	1597	1597	1597	1597	0
243	20240930	152200	15367716	1597	1597	1597	1597	0
244	20240930	152100	15367716	1597	1597	1597	1597	0
245	20240930	152000	15367716	1597	1597	1597	1597	0
246	20240930	151900	15367716	1597	1597	1597	1597	0
247	20240930	151800	15367716	1597	1597	1597	1597	0
248	20240930	151700	15367716	1597	1597	1597	1597	0
249	20240930	151600	15367716	1597	1595	1597	1595	400
250	20240930	151500	14729309	1598	1598	1598	1598	0
251	20240930	151400	14729309	1598	1598	1598	1598	0
252	20240930	151300	14729309	1598	1598	1598	1598	0
253	20240930	151200	14729309	1598	1598	1598	1598	0
254	20240930	151100	14729309	1598	1598	1598	1598	0
255	20240930	151000	14729309	1598	1598	1598	1598	0
256	20240930	150900	14729309	1598	1598	1598	1598	0
257	20240930	150800	14729309	1598	1598	1598	1598	1
258	20240930	150700	14727711	1582	1582	1582	1582	0
259	20240930	150600	14727711	1582	1582	1582	1582	0
260	20240930	150500	14727711	1582	1582	1582	1582	0
261	20240930	150400	14727711	1582	1582	1582	1582	311
262	20240930	150300	14235709	1582	1582	1582	1582	243
263	20240930	150200	13851283	1600	1600	1600	1600	0
264	20240930	150100	13851283	1600	1600	1600	1600	1
265	20240930	150000	13849683	1583	1583	1583	1583	0
266	20240930	145900	13849683	1583	1583	1583	1583	0
267	20240930	145800	13849683	1583	1583	1583	1583	238
268	20240930	145700	13472929	1584	1584	1584	1584	0
269	20240930	145600	13472929	1584	1584	1584	1584	0
270	20240930	145500	13472929	1584	1584	1584	1584	0
271	20240930	145400	13472929	1584	1584	1584	1584	0
272	20240930	145300	13472929	1584	1584	1584	1584	0
273	20240930	145200	13472929	1584	1584	1584	1584	0
274	20240930	145100	13472929	1584	1586	1586	1584	16
275	20240930	145000	13447555	1584	1584	1584	1584	0
276	20240930	144900	13447555	1584	1584	1584	1584	0
277	20240930	144800	13447555	1584	1584	1584	1584	0
278	20240930	144700	13447555	1584	1584	1584	1584	0
279	20240930	144600	13447555	1584	1584	1584	1584	3
280	20240930	144500	13442803	1600	1600	1600	1600	0
281	20240930	144400	13442803	1600	1600	1600	1600	0
282	20240930	144300	13442803	1600	1600	1600	1600	0
283	20240930	144200	13442803	1600	1600	1600	1600	0
284	20240930	144100	13442803	1600	1600	1600	1600	0
285	20240930	144000	13442803	1600	1600	1600	1600	0
286	20240930	143900	13442803	1600	1600	1600	1600	0
287	20240930	143800	13442803	1600	1600	1600	1600	0
288	20240930	143700	13442803	1600	1600	1600	1600	0
289	20240930	143600	13442803	1600	1600	1600	1600	0
290	20240930	143500	13442803	1600	1600	1600	1600	0
291	20240930	143400	13442803	1600	1600	1600	1600	1
292	20240930	143300	13441203	1584	1584	1584	1584	0
293	20240930	143200	13441203	1584	1584	1584	1584	3
294	20240930	143100	13436451	1600	1600	1600	1600	0
295	20240930	143000	13436451	1600	1600	1600	1600	0
296	20240930	142900	13436451	1600	1600	1600	1600	0
297	20240930	142800	13436451	1600	1600	1600	1600	0
298	20240930	142700	13436451	1600	1600	1600	1600	0
299	20240930	142600	13436451	1600	1600	1600	1600	0
300	20240930	142500	13436451	1600	1600	1600	1600	0
301	20240930	142400	13436451	1600	1600	1600	1600	0
302	20240930	142300	13436451	1600	1600	1600	1600	0
303	20240930	142200	13436451	1600	1600	1600	1600	0
304	20240930	142100	13436451	1600	1600	1600	1600	0
305	20240930	142000	13436451	1600	1600	1600	1600	0
306	20240930	141900	13436451	1600	1600	1600	1600	0
307	20240930	141800	13436451	1600	1600	1600	1600	0
308	20240930	141700	13436451	1600	1596	1600	1596	35
309	20240930	141600	13380564	1583	1583	1583	1583	21
310	20240930	141500	13347321	1584	1584	1584	1584	0
311	20240930	141400	13347321	1584	1584	1584	1584	0
312	20240930	141300	13347321	1584	1584	1584	1584	0
313	20240930	141200	13347321	1584	1584	1584	1584	0
314	20240930	141100	13347321	1584	1584	1584	1584	0
315	20240930	141000	13347321	1584	1584	1584	1584	0
316	20240930	140900	13347321	1584	1584	1584	1584	0
317	20240930	140800	13347321	1584	1584	1584	1584	0
318	20240930	140700	13347321	1584	1584	1584	1584	23
319	20240930	140600	13310889	1584	1584	1584	1584	235
320	20240930	140500	12938649	1582	1582	1582	1582	0
321	20240930	140400	12938649	1582	1584	1584	1582	158
322	20240930	140300	12688382	1584	1584	1584	1584	0
323	20240930	140200	12688382	1584	1584	1584	1584	0
324	20240930	140100	12688382	1584	1584	1584	1584	0
325	20240930	140000	12688382	1584	1584	1584	1584	0
326	20240930	135900	12688382	1584	1584	1584	1584	0
327	20240930	135800	12688382	1584	1584	1584	1584	0
328	20240930	135700	12688382	1584	1584	1584	1584	0
329	20240930	135600	12688382	1584	1584	1584	1584	0
330	20240930	135500	12688382	1584	1584	1584	1584	0
331	20240930	135400	12688382	1584	1584	1584	1584	0
332	20240930	135300	12688382	1584	1584	1584	1584	0
333	20240930	135200	12688382	1584	1584	1584	1584	0
334	20240930	135100	12688382	1584	1584	1584	1584	0
335	20240930	135000	12688382	1584	1590	1590	1584	3
336	20240930	134900	12683624	1597	1597	1597	1597	0
337	20240930	134800	12683624	1597	1597	1597	1597	0
338	20240930	134700	12683624	1597	1597	1597	1597	0
339	20240930	134600	12683624	1597	1597	1597	1597	0
340	20240930	134500	12683624	1597	1597	1597	1597	0
341	20240930	134400	12683624	1597	1597	1597	1597	0
342	20240930	134300	12683624	1597	1597	1597	1597	1
343	20240930	134200	12682027	1597	1597	1597	1597	0
344	20240930	134100	12682027	1597	1597	1597	1597	0
345	20240930	134000	12682027	1597	1597	1597	1597	0
346	20240930	133900	12682027	1597	1597	1597	1597	0
347	20240930	133800	12682027	1597	1597	1597	1597	0
348	20240930	133700	12682027	1597	1597	1597	1597	0
349	20240930	133600	12682027	1597	1597	1597	1597	0
350	20240930	133500	12682027	1597	1597	1597	1597	0
351	20240930	133400	12682027	1597	1597	1597	1597	0
352	20240930	133300	12682027	1597	1597	1597	1597	0
353	20240930	133200	12682027	1597	1597	1597	1597	1
354	20240930	133100	12680430	1596	1596	1596	1596	1
355	20240930	133000	12678834	1590	1590	1590	1590	0
356	20240930	132900	12678834	1590	1590	1590	1590	0
357	20240930	132800	12678834	1590	1590	1590	1590	0
358	20240930	132700	12678834	1590	1590	1590	1590	0
359	20240930	132600	12678834	1590	1590	1590	1590	0
360	20240930	132500	12678834	1590	1590	1590	1590	0
361	20240930	132400	12678834	1590	1591	1591	1590	3
362	20240930	132300	12674063	1600	1600	1600	1600	0
363	20240930	132200	12674063	1600	1600	1600	1600	0
364	20240930	132100	12674063	1600	1600	1600	1600	0
365	20240930	132000	12674063	1600	1600	1600	1600	0
366	20240930	131900	12674063	1600	1600	1600	1600	0
367	20240930	131800	12674063	1600	1600	1600	1600	0
368	20240930	131700	12674063	1600	1600	1600	1600	0
369	20240930	131600	12674063	1600	1600	1600	1600	0
370	20240930	131500	12674063	1600	1600	1600	1600	0
371	20240930	131400	12674063	1600	1600	1600	1600	0
372	20240930	131300	12674063	1600	1600	1600	1600	0
373	20240930	131200	12674063	1600	1600	1600	1600	0
374	20240930	131100	12674063	1600	1600	1600	1600	0
375	20240930	131000	12674063	1600	1600	1600	1600	0
376	20240930	130900	12674063	1600	1600	1600	1600	0
377	20240930	130800	12674063	1600	1600	1600	1600	0
378	20240930	130700	12674063	1600	1600	1600	1600	0
379	20240930	130600	12674063	1600	1600	1600	1600	0
380	20240930	130500	12674063	1600	1600	1600	1600	0
381	20240930	130400	12674063	1600	1600	1600	1600	0
382	20240930	130300	12674063	1600	1600	1600	1600	0
383	20240930	130200	12674063	1600	1600	1600	1600	0
384	20240930	130100	12674063	1600	1600	1600	1600	0
385	20240930	130000	12674063	1600	1600	1600	1600	0
386	20240930	125900	12674063	1600	1600	1600	1600	0
387	20240930	125800	12674063	1600	1600	1600	1600	0
388	20240930	125700	12674063	1600	1600	1600	1600	0
389	20240930	125600	12674063	1600	1600	1600	1600	0
390	20240930	125500	12674063	1600	1600	1600	1600	1
391	20240930	125400	12672463	1583	1583	1583	1583	0
392	20240930	125300	12672463	1583	1583	1583	1583	0
393	20240930	125200	12672463	1583	1583	1583	1583	0
394	20240930	125100	12672463	1583	1583	1583	1583	0
395	20240930	125000	12672463	1583	1583	1583	1583	3
396	20240930	124900	12667714	1581	1581	1581	1581	0
397	20240930	124800	12667714	1581	1581	1581	1581	0
398	20240930	124700	12667714	1581	1581	1581	1581	0
399	20240930	124600	12667714	1581	1581	1581	1581	0
400	20240930	124500	12667714	1581	1581	1581	1581	0
401	20240930	124400	12667714	1581	1581	1581	1581	0
402	20240930	124300	12667714	1581	1590	1590	1581	550
403	20240930	124200	11795702	1590	1590	1590	1590	0
404	20240930	124100	11795702	1590	1590	1590	1590	0
405	20240930	124000	11795702	1590	1590	1590	1590	0
406	20240930	123900	11795702	1590	1590	1590	1590	3
407	20240930	123800	11790932	1590	1590	1590	1590	0
408	20240930	123700	11790932	1590	1590	1590	1590	0
409	20240930	123600	11790932	1590	1590	1590	1590	0
410	20240930	123500	11790932	1590	1590	1590	1590	0
411	20240930	123400	11790932	1590	1590	1590	1590	0
412	20240930	123300	11790932	1590	1590	1590	1590	904
413	20240930	123200	10353572	1590	1590	1590	1590	0
414	20240930	123100	10353572	1590	1590	1590	1590	0
415	20240930	123000	10353572	1590	1591	1591	1590	337
416	20240930	122900	9817602	1591	1591	1591	1591	0
417	20240930	122800	9817602	1591	1595	1595	1591	3
418	20240930	122700	9812824	1598	1598	1598	1598	0
419	20240930	122600	9812824	1598	1598	1598	1598	0
420	20240930	122500	9812824	1598	1598	1598	1598	0
421	20240930	122400	9812824	1598	1598	1598	1598	0
422	20240930	122300	9812824	1598	1598	1598	1598	0
423	20240930	122200	9812824	1598	1598	1598	1598	0
424	20240930	122100	9812824	1598	1598	1598	1598	0
425	20240930	122000	9812824	1598	1598	1598	1598	0
426	20240930	121900	9812824	1598	1598	1598	1598	0
427	20240930	121800	9812824	1598	1598	1598	1598	0
428	20240930	121700	9812824	1598	1598	1598	1598	0
429	20240930	121600	9812824	1598	1598	1598	1598	0
430	20240930	121500	9812824	1598	1598	1598	1598	0
431	20240930	121400	9812824	1598	1598	1598	1598	0
432	20240930	121300	9812824	1598	1598	1598	1598	0
433	20240930	121200	9812824	1598	1598	1598	1598	0
434	20240930	121100	9812824	1598	1598	1598	1598	0
435	20240930	121000	9812824	1598	1598	1598	1598	0
436	20240930	120900	9812824	1598	1598	1598	1598	0
437	20240930	120800	9812824	1598	1598	1598	1598	0
438	20240930	120700	9812824	1598	1598	1598	1598	0
439	20240930	120600	9812824	1598	1598	1598	1598	0
440	20240930	120500	9812824	1598	1598	1598	1598	0
441	20240930	120400	9812824	1598	1598	1598	1598	0
442	20240930	120300	9812824	1598	1598	1598	1598	0
443	20240930	120200	9812824	1598	1598	1598	1598	0
444	20240930	120100	9812824	1598	1598	1598	1598	0
445	20240930	120000	9812824	1598	1598	1598	1598	0
446	20240930	115900	9812824	1598	1598	1598	1598	0
447	20240930	115800	9812824	1598	1598	1598	1598	1
448	20240930	115700	9811226	1600	1600	1600	1600	0
449	20240930	115600	9811226	1600	1600	1600	1600	0
450	20240930	115500	9811226	1600	1600	1600	1600	0
451	20240930	115400	9811226	1600	1600	1600	1600	0
452	20240930	115300	9811226	1600	1600	1600	1600	0
453	20240930	115200	9811226	1600	1600	1600	1600	0
454	20240930	115100	9811226	1600	1600	1600	1600	0
455	20240930	115000	9811226	1600	1600	1600	1600	0
456	20240930	114900	9811226	1600	1600	1600	1600	0
457	20240930	114800	9811226	1600	1600	1600	1600	0
458	20240930	114700	9811226	1600	1600	1600	1600	0
459	20240930	114600	9811226	1600	1600	1600	1600	0
460	20240930	114500	9811226	1600	1600	1600	1600	0
461	20240930	114400	9811226	1600	1600	1600	1600	0
462	20240930	114300	9811226	1600	1600	1600	1600	0
463	20240930	114200	9811226	1600	1600	1600	1600	0
464	20240930	114100	9811226	1600	1600	1600	1600	0
465	20240930	114000	9811226	1600	1600	1600	1600	0
466	20240930	113900	9811226	1600	1600	1600	1600	0
467	20240930	113800	9811226	1600	1600	1600	1600	0
468	20240930	113700	9811226	1600	1600	1600	1600	0
469	20240930	113600	9811226	1600	1600	1600	1600	0
470	20240930	113500	9811226	1600	1600	1600	1600	0
471	20240930	113400	9811226	1600	1600	1600	1600	0
472	20240930	113300	9811226	1600	1600	1600	1600	0
473	20240930	113200	9811226	1600	1600	1600	1600	0
474	20240930	113100	9811226	1600	1600	1600	1600	0
475	20240930	113000	9811226	1600	1600	1600	1600	0
476	20240930	112900	9811226	1600	1600	1600	1600	0
477	20240930	112800	9811226	1600	1600	1600	1600	0
478	20240930	112700	9811226	1600	1600	1600	1600	0
479	20240930	112600	9811226	1600	1600	1600	1600	0
480	20240930	112500	9811226	1600	1600	1600	1600	0
481	20240930	112400	9811226	1600	1600	1600	1600	0
482	20240930	112300	9811226	1600	1600	1600	1600	0
483	20240930	112200	9811226	1600	1600	1600	1600	0
484	20240930	112100	9811226	1600	1600	1600	1600	0
485	20240930	112000	9811226	1600	1600	1600	1600	0
486	20240930	111900	9811226	1600	1600	1600	1600	0
487	20240930	111800	9811226	1600	1600	1600	1600	0
488	20240930	111700	9811226	1600	1600	1600	1600	0
489	20240930	111600	9811226	1600	1600	1600	1600	0
490	20240930	111500	9811226	1600	1600	1600	1600	0
491	20240930	111400	9811226	1600	1600	1600	1600	0
492	20240930	111300	9811226	1600	1600	1600	1600	0
493	20240930	111200	9811226	1600	1600	1600	1600	0
494	20240930	111100	9811226	1600	1600	1600	1600	0
495	20240930	111000	9811226	1600	1600	1600	1600	0
496	20240930	110900	9811226	1600	1600	1601	1600	1265
497	20240930	110800	7787217	1600	1600	1600	1600	2
498	20240930	110700	7784017	1600	1600	1600	1600	0
499	20240930	110600	7784017	1600	1600	1600	1600	4477
500	20240930	110500	620817	1600	1600	1600	1600	0
501	20240930	110400	620817	1600	1600	1600	1600	0
502	20240930	110300	620817	1600	1600	1600	1600	0
503	20240930	110200	620817	1600	1600	1600	1600	0
504	20240930	110100	620817	1600	1600	1600	1600	0
505	20240930	110000	620817	1600	1600	1600	1600	0
506	20240930	105900	620817	1600	1600	1600	1600	0
507	20240930	105800	620817	1600	1600	1600	1600	0
508	20240930	105700	620817	1600	1600	1600	1600	0
509	20240930	105600	620817	1600	1600	1600	1600	0
510	20240930	105500	620817	1600	1600	1600	1600	0
511	20240930	105400	620817	1600	1600	1600	1600	0
512	20240930	105300	620817	1600	1600	1600	1600	0
513	20240930	105200	620817	1600	1600	1600	1600	0
514	20240930	105100	620817	1600	1600	1600	1600	0
515	20240930	105000	620817	1600	1600	1600	1600	0
516	20240930	104900	620817	1600	1600	1600	1600	0
517	20240930	104800	620817	1600	1600	1600	1600	0
518	20240930	104700	620817	1600	1600	1600	1600	1
519	20240930	104600	619217	1600	1600	1600	1600	0
520	20240930	104500	619217	1600	1600	1600	1600	0
521	20240930	104400	619217	1600	1600	1600	1600	0
522	20240930	104300	619217	1600	1600	1600	1600	0
523	20240930	104200	619217	1600	1600	1600	1600	0
524	20240930	104100	619217	1600	1600	1600	1600	0
525	20240930	104000	619217	1600	1600	1600	1600	0
526	20240930	103900	619217	1600	1600	1600	1600	0
527	20240930	103800	619217	1600	1600	1600	1600	0
528	20240930	103700	619217	1600	1600	1600	1600	0
529	20240930	103600	619217	1600	1600	1600	1600	0
530	20240930	103500	619217	1600	1600	1600	1600	0
531	20240930	103400	619217	1600	1600	1600	1600	0
532	20240930	103300	619217	1600	1600	1600	1600	0
533	20240930	103200	619217	1600	1600	1600	1600	0
534	20240930	103100	619217	1600	1600	1600	1600	0
535	20240930	103000	619217	1600	1600	1600	1600	0
536	20240930	102900	619217	1600	1600	1600	1600	0
537	20240930	102800	619217	1600	1600	1600	1600	0
538	20240930	102700	619217	1600	1600	1600	1600	0
539	20240930	102600	619217	1600	1600	1600	1600	0
540	20240930	102500	619217	1600	1600	1600	1600	0
541	20240930	102400	619217	1600	1600	1600	1600	0
542	20240930	102300	619217	1600	1600	1600	1600	0
543	20240930	102200	619217	1600	1600	1600	1600	0
544	20240930	102100	619217	1600	1600	1600	1600	0
545	20240930	102000	619217	1600	1600	1600	1600	0
546	20240930	101900	619217	1600	1600	1600	1600	0
547	20240930	101800	619217	1600	1600	1600	1600	0
548	20240930	101700	619217	1600	1600	1600	1600	0
549	20240930	101600	619217	1600	1600	1600	1600	0
550	20240930	101500	619217	1600	1600	1600	1600	0
551	20240930	101400	619217	1600	1600	1600	1600	0
552	20240930	101300	619217	1600	1600	1600	1600	0
553	20240930	101200	619217	1600	1600	1600	1600	0
554	20240930	101100	619217	1600	1600	1600	1600	0
555	20240930	101000	619217	1600	1600	1600	1600	0
556	20240930	100900	619217	1600	1600	1600	1600	0
557	20240930	100800	619217	1600	1600	1600	1600	0
558	20240930	100700	619217	1600	1600	1600	1600	0
559	20240930	100600	619217	1600	1600	1600	1600	0
560	20240930	100500	619217	1600	1600	1600	1600	0
561	20240930	100400	619217	1600	1600	1600	1600	0
562	20240930	100300	619217	1600	1600	1600	1600	0
563	20240930	100200	619217	1600	1600	1600	1600	0
564	20240930	100100	619217	1600	1600	1600	1600	0
565	20240930	100000	619217	1600	1600	1600	1600	0
566	20240930	095900	619217	1600	1600	1600	1600	0
567	20240930	095800	619217	1600	1600	1600	1600	0
568	20240930	095700	619217	1600	1600	1600	1600	0
569	20240930	095600	619217	1600	1600	1600	1600	0
570	20240930	095500	619217	1600	1600	1600	1600	0
571	20240930	095400	619217	1600	1600	1600	1600	0
572	20240930	095300	619217	1600	1600	1600	1600	0
573	20240930	095200	619217	1600	1600	1600	1600	0
574	20240930	095100	619217	1600	1600	1600	1600	0
575	20240930	095000	619217	1600	1600	1600	1600	0
576	20240930	094900	619217	1600	1600	1600	1600	0
577	20240930	094800	619217	1600	1600	1600	1600	0
578	20240930	094700	619217	1600	1600	1600	1600	0
579	20240930	094600	619217	1600	1600	1600	1600	0
580	20240930	094500	619217	1600	1600	1600	1600	0
581	20240930	094400	619217	1600	1600	1600	1600	1
582	20240930	094300	617617	1599	1599	1599	1599	0
583	20240930	094200	617617	1599	1599	1599	1599	0
584	20240930	094100	617617	1599	1599	1599	1599	3
585	20240930	094000	612820	1600	1600	1600	1600	2
586	20240930	093900	609620	1601	1601	1601	1601	0
587	20240930	093800	609620	1601	1601	1601	1601	0
588	20240930	093700	609620	1601	1601	1601	1601	0
589	20240930	093600	609620	1601	1601	1601	1601	0
590	20240930	093500	609620	1601	1601	1601	1601	0
591	20240930	093400	609620	1601	1601	1601	1601	0
592	20240930	093300	609620	1601	1601	1601	1601	0
593	20240930	093200	609620	1601	1601	1601	1601	0
594	20240930	093100	609620	1601	1601	1601	1601	0
595	20240930	093000	609620	1601	1601	1601	1601	0
596	20240930	092900	609620	1601	1601	1601	1601	0
597	20240930	092800	609620	1601	1601	1601	1601	1
598	20240930	092700	608019	1601	1601	1601	1601	1
599	20240930	092600	606418	1601	1601	1601	1601	1
600	20240930	092500	604817	1601	1601	1601	1601	1
601	20240930	092400	603216	1601	1601	1601	1601	1
602	20240930	092300	601615	1601	1601	1601	1601	1
603	20240930	092200	600014	1601	1601	1601	1601	1
604	20240930	092100	598413	1601	1601	1601	1601	1
605	20240930	092000	596812	1601	1601	1601	1601	1
606	20240930	091900	595211	1601	1601	1601	1601	1
607	20240930	091800	593610	1601	1601	1601	1601	1
608	20240930	091700	592009	1601	1601	1601	1601	1
609	20240930	091600	590408	1601	1601	1601	1601	1
610	20240930	091500	588807	1601	1601	1601	1601	1
611	20240930	091400	587206	1601	1601	1601	1601	1
612	20240930	091300	585605	1601	1601	1601	1601	1
613	20240930	091200	584004	1601	1601	1601	1601	0
614	20240930	091100	584004	1601	1601	1601	1601	1
615	20240930	091000	582403	1601	1601	1601	1601	1
616	20240930	090900	580802	1601	1601	1601	1601	1
617	20240930	090800	579201	1599	1599	1599	1599	0
618	20240930	090700	579201	1599	1599	1599	1599	0
619	20240930	090600	579201	1599	1599	1599	1599	0
620	20240930	090500	579201	1599	1599	1599	1599	0
621	20240930	090400	579201	1599	1599	1599	1599	2
622	20240930	090300	576003	1600	1600	1600	1600	0
623	20240930	090200	576003	1600	1600	1600	1600	0
624	20240930	090100	576003	1600	1600	1600	1600	0
625	20240930	090000	576003	1600	1601	1601	1600	360