KissMeData/112190/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201500	6397069	1344	1343	1344	1343	2
3	20240930	201400	6397069	1344	1344	1344	1344	0
4	20240930	201300	6397069	1344	1344	1344	1344	0
5	20240930	201200	6397069	1344	1344	1344	1344	0
6	20240930	201100	6397069	1344	1344	1344	1344	0
7	20240930	201000	6397069	1344	1344	1344	1344	0
8	20240930	200900	6397069	1344	1344	1344	1344	0
9	20240930	200800	6397069	1344	1344	1344	1344	0
10	20240930	200700	6397069	1344	1344	1344	1344	0
11	20240930	200600	6397069	1344	1344	1344	1344	0
12	20240930	200500	6397069	1344	1344	1344	1344	0
13	20240930	200400	6397069	1344	1344	1344	1344	0
14	20240930	200300	6397069	1344	1344	1344	1344	0
15	20240930	200200	6397069	1344	1344	1344	1344	0
16	20240930	200100	6397069	1344	1344	1344	1344	0
17	20240930	200000	6397069	1344	1344	1344	1344	0
18	20240930	195900	6397069	1344	1344	1344	1344	0
19	20240930	195800	6397069	1344	1344	1344	1344	0
20	20240930	195700	6397069	1344	1344	1344	1344	0
21	20240930	195600	6397069	1344	1344	1344	1344	0
22	20240930	195500	6397069	1344	1344	1344	1344	0
23	20240930	195400	6397069	1344	1344	1344	1344	0
24	20240930	195300	6397069	1344	1344	1344	1344	0
25	20240930	195200	6397069	1344	1344	1344	1344	0
26	20240930	195100	6397069	1344	1344	1344	1344	0
27	20240930	195000	6397069	1344	1344	1344	1344	0
28	20240930	194900	6397069	1344	1344	1344	1344	0
29	20240930	194800	6397069	1344	1344	1344	1344	0
30	20240930	194700	6397069	1344	1344	1344	1344	0
31	20240930	194600	6397069	1344	1344	1344	1344	0
32	20240930	194500	6397069	1344	1343	1344	1343	2
33	20240930	194400	6397069	1344	1344	1344	1344	0
34	20240930	194300	6397069	1344	1344	1344	1344	0
35	20240930	194200	6397069	1344	1344	1344	1344	0
36	20240930	194100	6397069	1344	1344	1344	1344	0
37	20240930	194000	6397069	1344	1344	1344	1344	0
38	20240930	193900	6397069	1344	1344	1344	1344	0
39	20240930	193800	6397069	1344	1344	1344	1344	0
40	20240930	193700	6397069	1344	1344	1344	1344	0
41	20240930	193600	6397069	1344	1344	1344	1344	0
42	20240930	193500	6397069	1344	1344	1344	1344	0
43	20240930	193400	6397069	1344	1344	1344	1344	0
44	20240930	193300	6397069	1344	1344	1344	1344	0
45	20240930	193200	6397069	1344	1344	1344	1344	0
46	20240930	193100	6397069	1344	1344	1344	1344	0
47	20240930	193000	6397069	1344	1344	1344	1344	0
48	20240930	192900	6397069	1344	1344	1344	1344	0
49	20240930	192800	6397069	1344	1344	1344	1344	0
50	20240930	192700	6397069	1344	1344	1344	1344	0
51	20240930	192600	6397069	1344	1344	1344	1344	0
52	20240930	192500	6397069	1344	1344	1344	1344	0
53	20240930	192400	6397069	1344	1344	1344	1344	0
54	20240930	192300	6397069	1344	1344	1344	1344	0
55	20240930	192200	6397069	1344	1344	1344	1344	0
56	20240930	192100	6397069	1344	1344	1344	1344	0
57	20240930	192000	6397069	1344	1344	1344	1344	0
58	20240930	191900	6397069	1344	1344	1344	1344	0
59	20240930	191800	6397069	1344	1344	1344	1344	0
60	20240930	191700	6397069	1344	1344	1344	1344	0
61	20240930	191600	6397069	1344	1344	1344	1344	0
62	20240930	191500	6397069	1344	1343	1344	1343	2
63	20240930	191400	6397069	1344	1344	1344	1344	0
64	20240930	191300	6397069	1344	1344	1344	1344	0
65	20240930	191200	6397069	1344	1344	1344	1344	0
66	20240930	191100	6397069	1344	1344	1344	1344	0
67	20240930	191000	6397069	1344	1344	1344	1344	0
68	20240930	190900	6397069	1344	1344	1344	1344	0
69	20240930	190800	6397069	1344	1344	1344	1344	0
70	20240930	190700	6397069	1344	1344	1344	1344	0
71	20240930	190600	6397069	1344	1344	1344	1344	0
72	20240930	190500	6397069	1344	1344	1344	1344	0
73	20240930	190400	6397069	1344	1344	1344	1344	0
74	20240930	190300	6397069	1344	1344	1344	1344	0
75	20240930	190200	6397069	1344	1344	1344	1344	0
76	20240930	190100	6397069	1344	1344	1344	1344	0
77	20240930	190000	6397069	1344	1344	1344	1344	0
78	20240930	185900	6397069	1344	1344	1344	1344	0
79	20240930	185800	6397069	1344	1344	1344	1344	0
80	20240930	185700	6397069	1344	1344	1344	1344	0
81	20240930	185600	6397069	1344	1344	1344	1344	0
82	20240930	185500	6397069	1344	1344	1344	1344	0
83	20240930	185400	6397069	1344	1344	1344	1344	0
84	20240930	185300	6397069	1344	1344	1344	1344	0
85	20240930	185200	6397069	1344	1344	1344	1344	0
86	20240930	185100	6397069	1344	1344	1344	1344	0
87	20240930	185000	6397069	1344	1344	1344	1344	0
88	20240930	184900	6397069	1344	1344	1344	1344	0
89	20240930	184800	6397069	1344	1344	1344	1344	0
90	20240930	184700	6397069	1344	1344	1344	1344	0
91	20240930	184600	6397069	1344	1344	1344	1344	0
92	20240930	184500	6397069	1344	1343	1344	1343	2
93	20240930	184400	6397069	1344	1344	1344	1344	0
94	20240930	184300	6397069	1344	1344	1344	1344	0
95	20240930	184200	6397069	1344	1344	1344	1344	0
96	20240930	184100	6397069	1344	1344	1344	1344	0
97	20240930	184000	6397069	1344	1344	1344	1344	0
98	20240930	183900	6397069	1344	1344	1344	1344	0
99	20240930	183800	6397069	1344	1344	1344	1344	0
100	20240930	183700	6397069	1344	1344	1344	1344	0
101	20240930	183600	6397069	1344	1344	1344	1344	0
102	20240930	183500	6397069	1344	1344	1344	1344	0
103	20240930	183400	6397069	1344	1344	1344	1344	0
104	20240930	183300	6397069	1344	1344	1344	1344	0
105	20240930	183200	6397069	1344	1344	1344	1344	0
106	20240930	183100	6397069	1344	1344	1344	1344	0
107	20240930	183000	6397069	1344	1344	1344	1344	0
108	20240930	182900	6397069	1344	1344	1344	1344	0
109	20240930	182800	6397069	1344	1344	1344	1344	0
110	20240930	182700	6397069	1344	1344	1344	1344	0
111	20240930	182600	6397069	1344	1344	1344	1344	0
112	20240930	182500	6397069	1344	1344	1344	1344	0
113	20240930	182400	6397069	1344	1344	1344	1344	0
114	20240930	182300	6397069	1344	1344	1344	1344	0
115	20240930	182200	6397069	1344	1344	1344	1344	0
116	20240930	182100	6397069	1344	1344	1344	1344	0
117	20240930	182000	6397069	1344	1344	1344	1344	0
118	20240930	181900	6397069	1344	1344	1344	1344	0
119	20240930	181800	6397069	1344	1344	1344	1344	0
120	20240930	181700	6397069	1344	1344	1344	1344	0
121	20240930	181600	6397069	1344	1344	1344	1344	0
122	20240930	181500	6397069	1344	1343	1344	1343	2
123	20240930	181400	6397069	1344	1344	1344	1344	0
124	20240930	181300	6397069	1344	1344	1344	1344	0
125	20240930	181200	6397069	1344	1344	1344	1344	0
126	20240930	181100	6397069	1344	1344	1344	1344	0
127	20240930	181000	6397069	1344	1344	1344	1344	0
128	20240930	180900	6397069	1344	1344	1344	1344	0
129	20240930	180800	6397069	1344	1344	1344	1344	0
130	20240930	180700	6397069	1344	1344	1344	1344	0
131	20240930	180600	6397069	1344	1344	1344	1344	0
132	20240930	180500	6397069	1344	1344	1344	1344	0
133	20240930	180400	6397069	1344	1344	1344	1344	0
134	20240930	180300	6397069	1344	1344	1344	1344	0
135	20240930	180200	6397069	1344	1344	1344	1344	0
136	20240930	180100	6397069	1344	1344	1344	1344	0
137	20240930	180000	6397069	1344	1344	1344	1344	0
138	20240930	175900	6397069	1344	1344	1344	1344	0
139	20240930	175800	6397069	1344	1344	1344	1344	0
140	20240930	175700	6397069	1344	1344	1344	1344	0
141	20240930	175600	6397069	1344	1344	1344	1344	0
142	20240930	175500	6397069	1344	1344	1344	1344	0
143	20240930	175400	6397069	1344	1344	1344	1344	0
144	20240930	175300	6397069	1344	1344	1344	1344	0
145	20240930	175200	6397069	1344	1344	1344	1344	0
146	20240930	175100	6397069	1344	1344	1344	1344	0
147	20240930	175000	6397069	1344	1344	1344	1344	0
148	20240930	174900	6397069	1344	1344	1344	1344	0
149	20240930	174800	6397069	1344	1344	1344	1344	0
150	20240930	174700	6397069	1344	1344	1344	1344	0
151	20240930	174600	6397069	1344	1344	1344	1344	0
152	20240930	174500	6397069	1344	1343	1344	1343	2
153	20240930	174400	6397069	1344	1344	1344	1344	0
154	20240930	174300	6397069	1344	1344	1344	1344	0
155	20240930	174200	6397069	1344	1344	1344	1344	0
156	20240930	174100	6397069	1344	1344	1344	1344	0
157	20240930	174000	6397069	1344	1344	1344	1344	0
158	20240930	173900	6397069	1344	1344	1344	1344	0
159	20240930	173800	6397069	1344	1344	1344	1344	0
160	20240930	173700	6397069	1344	1344	1344	1344	0
161	20240930	173600	6397069	1344	1344	1344	1344	0
162	20240930	173500	6397069	1344	1344	1344	1344	0
163	20240930	173400	6397069	1344	1344	1344	1344	0
164	20240930	173300	6397069	1344	1344	1344	1344	0
165	20240930	173200	6397069	1344	1344	1344	1344	0
166	20240930	173100	6397069	1344	1344	1344	1344	0
167	20240930	173000	6397069	1344	1344	1344	1344	0
168	20240930	172900	6397069	1344	1344	1344	1344	0
169	20240930	172800	6397069	1344	1344	1344	1344	0
170	20240930	172700	6397069	1344	1344	1344	1344	0
171	20240930	172600	6397069	1344	1344	1344	1344	0
172	20240930	172500	6397069	1344	1344	1344	1344	0
173	20240930	172400	6397069	1344	1344	1344	1344	0
174	20240930	172300	6397069	1344	1344	1344	1344	0
175	20240930	172200	6397069	1344	1344	1344	1344	0
176	20240930	172100	6397069	1344	1344	1344	1344	0
177	20240930	172000	6397069	1344	1344	1344	1344	0
178	20240930	171900	6397069	1344	1344	1344	1344	0
179	20240930	171800	6397069	1344	1344	1344	1344	0
180	20240930	171700	6397069	1344	1344	1344	1344	0
181	20240930	171600	6397069	1344	1344	1344	1344	0
182	20240930	171500	6397069	1344	1343	1344	1343	2
183	20240930	171400	6397069	1344	1344	1344	1344	0
184	20240930	171300	6397069	1344	1344	1344	1344	0
185	20240930	171200	6397069	1344	1344	1344	1344	0
186	20240930	171100	6397069	1344	1344	1344	1344	0
187	20240930	171000	6397069	1344	1344	1344	1344	0
188	20240930	170900	6397069	1344	1344	1344	1344	0
189	20240930	170800	6397069	1344	1344	1344	1344	0
190	20240930	170700	6397069	1344	1344	1344	1344	0
191	20240930	170600	6397069	1344	1344	1344	1344	0
192	20240930	170500	6397069	1344	1344	1344	1344	0
193	20240930	170400	6397069	1344	1344	1344	1344	0
194	20240930	170300	6397069	1344	1344	1344	1344	0
195	20240930	170200	6397069	1344	1344	1344	1344	0
196	20240930	170100	6397069	1344	1344	1344	1344	0
197	20240930	170000	6397069	1344	1344	1344	1344	0
198	20240930	165900	6397069	1344	1344	1344	1344	0
199	20240930	165800	6397069	1344	1344	1344	1344	0
200	20240930	165700	6397069	1344	1344	1344	1344	0
201	20240930	165600	6397069	1344	1344	1344	1344	0
202	20240930	165500	6397069	1344	1344	1344	1344	0
203	20240930	165400	6397069	1344	1344	1344	1344	0
204	20240930	165300	6397069	1344	1344	1344	1344	0
205	20240930	165200	6397069	1344	1344	1344	1344	0
206	20240930	165100	6397069	1344	1344	1344	1344	0
207	20240930	165000	6397069	1344	1344	1344	1344	0
208	20240930	164900	6397069	1344	1344	1344	1344	0
209	20240930	164800	6397069	1344	1344	1344	1344	0
210	20240930	164700	6397069	1344	1344	1344	1344	0
211	20240930	164600	6397069	1344	1344	1344	1344	0
212	20240930	164500	6397069	1344	1343	1344	1343	2
213	20240930	164400	6397069	1344	1344	1344	1344	0
214	20240930	164300	6397069	1344	1344	1344	1344	0
215	20240930	164200	6397069	1344	1344	1344	1344	0
216	20240930	164100	6397069	1344	1344	1344	1344	0
217	20240930	164000	6397069	1344	1344	1344	1344	0
218	20240930	163900	6397069	1344	1344	1344	1344	0
219	20240930	163800	6397069	1344	1344	1344	1344	0
220	20240930	163700	6397069	1344	1344	1344	1344	0
221	20240930	163600	6397069	1344	1344	1344	1344	0
222	20240930	163500	6397069	1344	1344	1344	1344	0
223	20240930	163400	6397069	1344	1344	1344	1344	0
224	20240930	163300	6397069	1344	1344	1344	1344	0
225	20240930	163200	6397069	1344	1344	1344	1344	0
226	20240930	163100	6397069	1344	1344	1344	1344	0
227	20240930	163000	6397069	1344	1344	1344	1344	0
228	20240930	162900	6397069	1344	1344	1344	1344	0
229	20240930	162800	6397069	1344	1344	1344	1344	0
230	20240930	162700	6397069	1344	1344	1344	1344	0
231	20240930	162600	6397069	1344	1344	1344	1344	0
232	20240930	162500	6397069	1344	1344	1344	1344	0
233	20240930	162400	6397069	1344	1344	1344	1344	0
234	20240930	162300	6397069	1344	1344	1344	1344	0
235	20240930	162200	6397069	1344	1344	1344	1344	0
236	20240930	162100	6397069	1344	1344	1344	1344	0
237	20240930	162000	6397069	1344	1344	1344	1344	0
238	20240930	161900	6397069	1344	1344	1344	1344	0
239	20240930	161800	6397069	1344	1344	1344	1344	0
240	20240930	161700	6397069	1344	1344	1344	1344	0
241	20240930	161600	6397069	1344	1344	1344	1344	0
242	20240930	161500	6397069	1344	1343	1344	1343	2
243	20240930	161400	6397069	1344	1344	1344	1344	0
244	20240930	161300	6397069	1344	1344	1344	1344	0
245	20240930	161200	6397069	1344	1344	1344	1344	0
246	20240930	161100	6397069	1344	1344	1344	1344	0
247	20240930	161000	6397069	1344	1344	1344	1344	0
248	20240930	160900	6397069	1344	1344	1344	1344	0
249	20240930	160800	6397069	1344	1344	1344	1344	0
250	20240930	160700	6397069	1344	1344	1344	1344	0
251	20240930	160600	6397069	1344	1344	1344	1344	0
252	20240930	160500	6397069	1344	1344	1344	1344	0
253	20240930	160400	6397069	1344	1344	1344	1344	0
254	20240930	160300	6397069	1344	1344	1344	1344	0
255	20240930	160200	6397069	1344	1344	1344	1344	0
256	20240930	160100	6397069	1344	1344	1344	1344	0
257	20240930	160000	6397069	1344	1344	1344	1344	0
258	20240930	155900	6397069	1344	1344	1344	1344	0
259	20240930	155800	6397069	1344	1344	1344	1344	0
260	20240930	155700	6397069	1344	1344	1344	1344	0
261	20240930	155600	6397069	1344	1344	1344	1344	0
262	20240930	155500	6397069	1344	1344	1344	1344	0
263	20240930	155400	6397069	1344	1344	1344	1344	0
264	20240930	155300	6397069	1344	1344	1344	1344	0
265	20240930	155200	6397069	1344	1344	1344	1344	0
266	20240930	155100	6397069	1344	1344	1344	1344	0
267	20240930	155000	6397069	1344	1344	1344	1344	0
268	20240930	154900	6397069	1344	1344	1344	1344	0
269	20240930	154800	6397069	1344	1344	1344	1344	0
270	20240930	154700	6397069	1344	1344	1344	1344	0
271	20240930	154600	6397069	1344	1344	1344	1344	0
272	20240930	154500	6397069	1344	1343	1344	1343	2
273	20240930	154400	6397069	1344	1344	1344	1344	0
274	20240930	154300	6397069	1344	1344	1344	1344	0
275	20240930	154200	6397069	1344	1344	1344	1344	0
276	20240930	154100	6397069	1344	1344	1344	1344	0
277	20240930	154000	6397069	1344	1344	1344	1344	0
278	20240930	153900	6397069	1344	1344	1344	1344	0
279	20240930	153800	6397069	1344	1344	1344	1344	0
280	20240930	153700	6397069	1344	1344	1344	1344	0
281	20240930	153600	6397069	1344	1344	1344	1344	0
282	20240930	153500	6397069	1344	1344	1344	1344	0
283	20240930	153400	6397069	1344	1344	1344	1344	0
284	20240930	153300	6397069	1344	1344	1344	1344	0
285	20240930	153200	6397069	1344	1344	1344	1344	0
286	20240930	153100	6397069	1344	1344	1344	1344	0
287	20240930	153000	6397069	1344	1344	1344	1344	0
288	20240930	152900	6397069	1344	1344	1344	1344	0
289	20240930	152800	6397069	1344	1344	1344	1344	0
290	20240930	152700	6397069	1344	1344	1344	1344	0
291	20240930	152600	6397069	1344	1344	1344	1344	0
292	20240930	152500	6397069	1344	1344	1344	1344	0
293	20240930	152400	6397069	1344	1344	1344	1344	0
294	20240930	152300	6397069	1344	1344	1344	1344	0
295	20240930	152200	6397069	1344	1344	1344	1344	0
296	20240930	152100	6397069	1344	1344	1344	1344	0
297	20240930	152000	6397069	1344	1344	1344	1344	0
298	20240930	151900	6397069	1344	1344	1344	1344	0
299	20240930	151800	6397069	1344	1344	1344	1344	0
300	20240930	151700	6397069	1344	1344	1344	1344	0
301	20240930	151600	6397069	1344	1344	1344	1344	0
302	20240930	151500	6397069	1344	1344	1344	1344	0
303	20240930	151400	6397069	1344	1344	1344	1344	0
304	20240930	151300	6397069	1344	1344	1344	1344	0
305	20240930	151200	6397069	1344	1343	1344	1343	2
306	20240930	151100	6394382	1342	1342	1342	1342	0
307	20240930	151000	6394382	1342	1342	1342	1342	0
308	20240930	150900	6394382	1342	1342	1342	1342	0
309	20240930	150800	6394382	1342	1342	1342	1342	0
310	20240930	150700	6394382	1342	1342	1342	1342	0
311	20240930	150600	6394382	1342	1342	1342	1342	0
312	20240930	150500	6394382	1342	1342	1342	1342	0
313	20240930	150400	6394382	1342	1342	1342	1342	0
314	20240930	150300	6394382	1342	1342	1342	1342	0
315	20240930	150200	6394382	1342	1342	1342	1342	0
316	20240930	150100	6394382	1342	1342	1342	1342	0
317	20240930	150000	6394382	1342	1342	1342	1342	0
318	20240930	145900	6394382	1342	1342	1342	1342	0
319	20240930	145800	6394382	1342	1342	1342	1342	0
320	20240930	145700	6394382	1342	1342	1342	1342	0
321	20240930	145600	6394382	1342	1342	1342	1342	0
322	20240930	145500	6394382	1342	1342	1342	1342	0
323	20240930	145400	6394382	1342	1342	1342	1342	0
324	20240930	145300	6394382	1342	1342	1342	1342	0
325	20240930	145200	6394382	1342	1342	1342	1342	0
326	20240930	145100	6394382	1342	1342	1342	1342	0
327	20240930	145000	6394382	1342	1342	1342	1342	0
328	20240930	144900	6394382	1342	1342	1342	1342	0
329	20240930	144800	6394382	1342	1342	1342	1342	0
330	20240930	144700	6394382	1342	1342	1342	1342	0
331	20240930	144600	6394382	1342	1342	1342	1342	0
332	20240930	144500	6394382	1342	1342	1342	1342	0
333	20240930	144400	6394382	1342	1342	1342	1342	1
334	20240930	144300	6393040	1237	1237	1237	1237	0
335	20240930	144200	6393040	1237	1237	1237	1237	0
336	20240930	144100	6393040	1237	1237	1237	1237	0
337	20240930	144000	6393040	1237	1237	1237	1237	1
338	20240930	143900	6391803	1344	1344	1344	1344	0
339	20240930	143800	6391803	1344	1344	1344	1344	0
340	20240930	143700	6391803	1344	1344	1344	1344	0
341	20240930	143600	6391803	1344	1344	1344	1344	0
342	20240930	143500	6391803	1344	1344	1344	1344	0
343	20240930	143400	6391803	1344	1344	1344	1344	0
344	20240930	143300	6391803	1344	1344	1344	1344	0
345	20240930	143200	6391803	1344	1344	1344	1344	0
346	20240930	143100	6391803	1344	1344	1344	1344	1
347	20240930	143000	6390459	1237	1237	1237	1237	1
348	20240930	142900	6389222	1350	1350	1350	1350	0
349	20240930	142800	6389222	1350	1350	1350	1350	0
350	20240930	142700	6389222	1350	1350	1350	1350	0
351	20240930	142600	6389222	1350	1350	1350	1350	0
352	20240930	142500	6389222	1350	1350	1350	1350	0
353	20240930	142400	6389222	1350	1350	1350	1350	0
354	20240930	142300	6389222	1350	1350	1350	1350	0
355	20240930	142200	6389222	1350	1350	1350	1350	0
356	20240930	142100	6389222	1350	1350	1350	1350	0
357	20240930	142000	6389222	1350	1350	1350	1350	0
358	20240930	141900	6389222	1350	1350	1350	1350	0
359	20240930	141800	6389222	1350	1350	1350	1350	0
360	20240930	141700	6389222	1350	1350	1350	1350	0
361	20240930	141600	6389222	1350	1350	1350	1350	0
362	20240930	141500	6389222	1350	1350	1350	1350	0
363	20240930	141400	6389222	1350	1350	1350	1350	0
364	20240930	141300	6389222	1350	1350	1350	1350	0
365	20240930	141200	6389222	1350	1350	1350	1350	0
366	20240930	141100	6389222	1350	1350	1350	1350	0
367	20240930	141000	6389222	1350	1350	1350	1350	0
368	20240930	140900	6389222	1350	1350	1350	1350	0
369	20240930	140800	6389222	1350	1350	1350	1350	0
370	20240930	140700	6389222	1350	1350	1350	1350	0
371	20240930	140600	6389222	1350	1350	1350	1350	0
372	20240930	140500	6389222	1350	1350	1350	1350	0
373	20240930	140400	6389222	1350	1350	1350	1350	0
374	20240930	140300	6389222	1350	1350	1350	1350	0
375	20240930	140200	6389222	1350	1350	1350	1350	0
376	20240930	140100	6389222	1350	1350	1350	1350	0
377	20240930	140000	6389222	1350	1350	1350	1350	0
378	20240930	135900	6389222	1350	1350	1350	1350	0
379	20240930	135800	6389222	1350	1350	1350	1350	0
380	20240930	135700	6389222	1350	1350	1350	1350	0
381	20240930	135600	6389222	1350	1350	1350	1350	0
382	20240930	135500	6389222	1350	1350	1350	1350	0
383	20240930	135400	6389222	1350	1350	1350	1350	0
384	20240930	135300	6389222	1350	1350	1350	1350	0
385	20240930	135200	6389222	1350	1350	1350	1350	0
386	20240930	135100	6389222	1350	1350	1350	1350	0
387	20240930	135000	6389222	1350	1350	1350	1350	0
388	20240930	134900	6389222	1350	1350	1350	1350	0
389	20240930	134800	6389222	1350	1350	1350	1350	0
390	20240930	134700	6389222	1350	1349	1350	1349	70
391	20240930	134600	6294752	1283	1283	1283	1283	0
392	20240930	134500	6294752	1283	1283	1283	1283	0
393	20240930	134400	6294752	1283	1283	1283	1283	0
394	20240930	134300	6294752	1283	1283	1283	1283	0
395	20240930	134200	6294752	1283	1283	1283	1283	0
396	20240930	134100	6294752	1283	1283	1283	1283	0
397	20240930	134000	6294752	1283	1283	1283	1283	0
398	20240930	133900	6294752	1283	1283	1283	1283	0
399	20240930	133800	6294752	1283	1283	1283	1283	0
400	20240930	133700	6294752	1283	1283	1283	1283	0
401	20240930	133600	6294752	1283	1283	1283	1283	0
402	20240930	133500	6294752	1283	1283	1283	1283	0
403	20240930	133400	6294752	1283	1283	1283	1283	0
404	20240930	133300	6294752	1283	1283	1283	1283	0
405	20240930	133200	6294752	1283	1283	1283	1283	0
406	20240930	133100	6294752	1283	1283	1283	1283	0
407	20240930	133000	6294752	1283	1283	1283	1283	0
408	20240930	132900	6294752	1283	1283	1283	1283	0
409	20240930	132800	6294752	1283	1283	1283	1283	0
410	20240930	132700	6294752	1283	1283	1283	1283	0
411	20240930	132600	6294752	1283	1283	1283	1283	0
412	20240930	132500	6294752	1283	1283	1283	1283	0
413	20240930	132400	6294752	1283	1283	1283	1283	0
414	20240930	132300	6294752	1283	1283	1283	1283	0
415	20240930	132200	6294752	1283	1283	1283	1283	0
416	20240930	132100	6294752	1283	1283	1283	1283	0
417	20240930	132000	6294752	1283	1283	1283	1283	0
418	20240930	131900	6294752	1283	1283	1283	1283	0
419	20240930	131800	6294752	1283	1283	1283	1283	0
420	20240930	131700	6294752	1283	1283	1283	1283	0
421	20240930	131600	6294752	1283	1283	1283	1283	0
422	20240930	131500	6294752	1283	1283	1283	1283	0
423	20240930	131400	6294752	1283	1283	1283	1283	0
424	20240930	131300	6294752	1283	1283	1283	1283	0
425	20240930	131200	6294752	1283	1283	1283	1283	0
426	20240930	131100	6294752	1283	1283	1283	1283	39
427	20240930	131000	6244715	1283	1283	1283	1283	712
428	20240930	130900	5331219	1283	1283	1283	1283	0
429	20240930	130800	5331219	1283	1283	1283	1283	0
430	20240930	130700	5331219	1283	1283	1283	1283	0
431	20240930	130600	5331219	1283	1283	1283	1283	0
432	20240930	130500	5331219	1283	1283	1283	1283	0
433	20240930	130400	5331219	1283	1283	1283	1283	0
434	20240930	130300	5331219	1283	1283	1283	1283	0
435	20240930	130200	5331219	1283	1283	1283	1283	0
436	20240930	130100	5331219	1283	1283	1283	1283	0
437	20240930	130000	5331219	1283	1283	1283	1283	0
438	20240930	125900	5331219	1283	1283	1283	1283	0
439	20240930	125800	5331219	1283	1283	1283	1283	0
440	20240930	125700	5331219	1283	1283	1283	1283	0
441	20240930	125600	5331219	1283	1283	1283	1283	0
442	20240930	125500	5331219	1283	1283	1283	1283	0
443	20240930	125400	5331219	1283	1283	1283	1283	0
444	20240930	125300	5331219	1283	1283	1283	1283	0
445	20240930	125200	5331219	1283	1283	1283	1283	0
446	20240930	125100	5331219	1283	1283	1283	1283	0
447	20240930	125000	5331219	1283	1283	1283	1283	0
448	20240930	124900	5331219	1283	1283	1283	1283	0
449	20240930	124800	5331219	1283	1283	1283	1283	0
450	20240930	124700	5331219	1283	1283	1283	1283	0
451	20240930	124600	5331219	1283	1283	1283	1283	0
452	20240930	124500	5331219	1283	1283	1283	1283	0
453	20240930	124400	5331219	1283	1283	1283	1283	0
454	20240930	124300	5331219	1283	1283	1283	1283	0
455	20240930	124200	5331219	1283	1283	1283	1283	0
456	20240930	124100	5331219	1283	1283	1283	1283	0
457	20240930	124000	5331219	1283	1283	1283	1283	0
458	20240930	123900	5331219	1283	1283	1283	1283	0
459	20240930	123800	5331219	1283	1283	1283	1283	0
460	20240930	123700	5331219	1283	1283	1283	1283	0
461	20240930	123600	5331219	1283	1283	1283	1283	0
462	20240930	123500	5331219	1283	1283	1283	1283	0
463	20240930	123400	5331219	1283	1283	1283	1283	0
464	20240930	123300	5331219	1283	1283	1283	1283	0
465	20240930	123200	5331219	1283	1283	1283	1283	0
466	20240930	123100	5331219	1283	1283	1283	1283	0
467	20240930	123000	5331219	1283	1283	1283	1283	0
468	20240930	122900	5331219	1283	1283	1283	1283	0
469	20240930	122800	5331219	1283	1283	1283	1283	0
470	20240930	122700	5331219	1283	1283	1283	1283	0
471	20240930	122600	5331219	1283	1283	1283	1283	0
472	20240930	122500	5331219	1283	1283	1283	1283	0
473	20240930	122400	5331219	1283	1283	1283	1283	0
474	20240930	122300	5331219	1283	1283	1283	1283	0
475	20240930	122200	5331219	1283	1283	1283	1283	0
476	20240930	122100	5331219	1283	1283	1283	1283	0
477	20240930	122000	5331219	1283	1283	1283	1283	0
478	20240930	121900	5331219	1283	1283	1283	1283	0
479	20240930	121800	5331219	1283	1283	1283	1283	0
480	20240930	121700	5331219	1283	1283	1283	1283	0
481	20240930	121600	5331219	1283	1283	1283	1283	0
482	20240930	121500	5331219	1283	1283	1283	1283	0
483	20240930	121400	5331219	1283	1283	1283	1283	0
484	20240930	121300	5331219	1283	1283	1283	1283	0
485	20240930	121200	5331219	1283	1283	1283	1283	0
486	20240930	121100	5331219	1283	1283	1283	1283	0
487	20240930	121000	5331219	1283	1283	1283	1283	0
488	20240930	120900	5331219	1283	1283	1283	1283	0
489	20240930	120800	5331219	1283	1283	1283	1283	1
490	20240930	120700	5329936	1236	1236	1236	1236	1
491	20240930	120600	5328700	1283	1283	1283	1283	0
492	20240930	120500	5328700	1283	1283	1283	1283	0
493	20240930	120400	5328700	1283	1283	1283	1283	0
494	20240930	120300	5328700	1283	1283	1283	1283	0
495	20240930	120200	5328700	1283	1283	1283	1283	10
496	20240930	120100	5315870	1283	1283	1283	1283	0
497	20240930	120000	5315870	1283	1283	1283	1283	0
498	20240930	115900	5315870	1283	1283	1283	1283	0
499	20240930	115800	5315870	1283	1283	1283	1283	0
500	20240930	115700	5315870	1283	1283	1283	1283	0
501	20240930	115600	5315870	1283	1283	1283	1283	0
502	20240930	115500	5315870	1283	1283	1283	1283	0
503	20240930	115400	5315870	1283	1283	1283	1283	0
504	20240930	115300	5315870	1283	1283	1283	1283	0
505	20240930	115200	5315870	1283	1283	1283	1283	0
506	20240930	115100	5315870	1283	1283	1283	1283	0
507	20240930	115000	5315870	1283	1283	1283	1283	0
508	20240930	114900	5315870	1283	1283	1283	1283	0
509	20240930	114800	5315870	1283	1283	1283	1283	0
510	20240930	114700	5315870	1283	1283	1283	1283	0
511	20240930	114600	5315870	1283	1283	1283	1283	0
512	20240930	114500	5315870	1283	1283	1283	1283	0
513	20240930	114400	5315870	1283	1283	1283	1283	0
514	20240930	114300	5315870	1283	1283	1283	1283	0
515	20240930	114200	5315870	1283	1283	1283	1283	0
516	20240930	114100	5315870	1283	1283	1283	1283	0
517	20240930	114000	5315870	1283	1283	1283	1283	0
518	20240930	113900	5315870	1283	1283	1283	1283	0
519	20240930	113800	5315870	1283	1283	1283	1283	0
520	20240930	113700	5315870	1283	1283	1283	1283	0
521	20240930	113600	5315870	1283	1283	1283	1283	0
522	20240930	113500	5315870	1283	1283	1283	1283	0
523	20240930	113400	5315870	1283	1283	1283	1283	0
524	20240930	113300	5315870	1283	1283	1283	1283	1
525	20240930	113200	5314587	1284	1284	1284	1284	0
526	20240930	113100	5314587	1284	1284	1284	1284	0
527	20240930	113000	5314587	1284	1284	1284	1284	0
528	20240930	112900	5314587	1284	1284	1284	1284	0
529	20240930	112800	5314587	1284	1284	1284	1284	0
530	20240930	112700	5314587	1284	1284	1284	1284	0
531	20240930	112600	5314587	1284	1284	1284	1284	0
532	20240930	112500	5314587	1284	1284	1284	1284	0
533	20240930	112400	5314587	1284	1284	1284	1284	0
534	20240930	112300	5314587	1284	1284	1284	1284	0
535	20240930	112200	5314587	1284	1284	1284	1284	0
536	20240930	112100	5314587	1284	1284	1284	1284	0
537	20240930	112000	5314587	1284	1284	1284	1284	0
538	20240930	111900	5314587	1284	1284	1284	1284	0
539	20240930	111800	5314587	1284	1284	1284	1284	0
540	20240930	111700	5314587	1284	1284	1284	1284	0
541	20240930	111600	5314587	1284	1284	1284	1284	0
542	20240930	111500	5314587	1284	1284	1284	1284	0
543	20240930	111400	5314587	1284	1284	1284	1284	0
544	20240930	111300	5314587	1284	1284	1284	1284	0
545	20240930	111200	5314587	1284	1284	1284	1284	0
546	20240930	111100	5314587	1284	1284	1284	1284	0
547	20240930	111000	5314587	1284	1284	1284	1284	1106
548	20240930	110900	3894483	1285	1285	1285	1285	0
549	20240930	110800	3894483	1285	1285	1285	1285	0
550	20240930	110700	3894483	1285	1285	1285	1285	0
551	20240930	110600	3894483	1285	1285	1285	1285	0
552	20240930	110500	3894483	1285	1285	1285	1285	0
553	20240930	110400	3894483	1285	1285	1285	1285	0
554	20240930	110300	3894483	1285	1285	1285	1285	0
555	20240930	110200	3894483	1285	1285	1285	1285	0
556	20240930	110100	3894483	1285	1285	1285	1285	0
557	20240930	110000	3894483	1285	1285	1285	1285	0
558	20240930	105900	3894483	1285	1285	1285	1285	0
559	20240930	105800	3894483	1285	1285	1285	1285	0
560	20240930	105700	3894483	1285	1285	1285	1285	0
561	20240930	105600	3894483	1285	1285	1285	1285	1
562	20240930	105500	3893198	1300	1300	1300	1300	0
563	20240930	105400	3893198	1300	1300	1300	1300	0
564	20240930	105300	3893198	1300	1300	1300	1300	0
565	20240930	105200	3893198	1300	1300	1300	1300	0
566	20240930	105100	3893198	1300	1300	1300	1300	0
567	20240930	105000	3893198	1300	1300	1300	1300	0
568	20240930	104900	3893198	1300	1300	1300	1300	0
569	20240930	104800	3893198	1300	1285	1300	1285	113
570	20240930	104700	3747661	1285	1285	1285	1285	0
571	20240930	104600	3747661	1285	1285	1285	1285	0
572	20240930	104500	3747661	1285	1285	1285	1285	0
573	20240930	104400	3747661	1285	1285	1285	1285	0
574	20240930	104300	3747661	1285	1284	1285	1284	1000
575	20240930	104200	2462936	1284	1284	1284	1284	233
576	20240930	104100	2163764	1285	1285	1285	1285	0
577	20240930	104000	2163764	1285	1285	1285	1285	0
578	20240930	103900	2163764	1285	1285	1285	1285	425
579	20240930	103800	1617639	1285	1285	1285	1285	108
580	20240930	103700	1478859	1285	1285	1285	1285	652
581	20240930	103600	641039	1287	1287	1287	1287	4
582	20240930	103500	635891	1287	1287	1287	1287	0
583	20240930	103400	635891	1287	1287	1287	1287	451
584	20240930	103300	55454	1285	1285	1285	1285	0
585	20240930	103200	55454	1285	1285	1285	1285	0
586	20240930	103100	55454	1285	1285	1285	1285	0
587	20240930	103000	55454	1285	1285	1285	1285	0
588	20240930	102900	55454	1285	1285	1285	1285	0
589	20240930	102800	55454	1285	1285	1285	1285	0
590	20240930	102700	55454	1285	1285	1285	1285	0
591	20240930	102600	55454	1285	1285	1285	1285	0
592	20240930	102500	55454	1285	1285	1285	1285	0
593	20240930	102400	55454	1285	1285	1285	1285	0
594	20240930	102300	55454	1285	1285	1285	1285	0
595	20240930	102200	55454	1285	1285	1285	1285	0
596	20240930	102100	55454	1285	1285	1285	1285	0
597	20240930	102000	55454	1285	1285	1285	1285	0
598	20240930	101900	55454	1285	1285	1285	1285	0
599	20240930	101800	55454	1285	1285	1285	1285	0
600	20240930	101700	55454	1285	1285	1285	1285	0
601	20240930	101600	55454	1285	1285	1285	1285	0
602	20240930	101500	55454	1285	1285	1285	1285	0
603	20240930	101400	55454	1285	1285	1285	1285	0
604	20240930	101300	55454	1285	1285	1285	1285	0
605	20240930	101200	55454	1285	1285	1285	1285	0
606	20240930	101100	55454	1285	1285	1285	1285	10
607	20240930	101000	42604	1290	1290	1290	1290	0
608	20240930	100900	42604	1290	1290	1290	1290	10
609	20240930	100800	29704	1294	1294	1294	1294	10
610	20240930	100700	16764	1200	1200	1200	1200	0
611	20240930	100600	16764	1200	1200	1200	1200	1
612	20240930	100500	15564	1297	1297	1297	1297	0
613	20240930	100400	15564	1297	1297	1297	1297	0
614	20240930	100300	15564	1297	1297	1297	1297	0
615	20240930	100200	15564	1297	1297	1297	1297	0
616	20240930	100100	15564	1297	1297	1297	1297	0
617	20240930	100000	15564	1297	1297	1297	1297	0
618	20240930	095900	15564	1297	1297	1297	1297	0
619	20240930	095800	15564	1297	1297	1297	1297	0
620	20240930	095700	15564	1297	1297	1297	1297	0
621	20240930	095600	15564	1297	1297	1297	1297	0
622	20240930	095500	15564	1297	1297	1297	1297	0
623	20240930	095400	15564	1297	1297	1297	1297	0
624	20240930	095300	15564	1297	1297	1297	1297	0
625	20240930	095200	15564	1297	1297	1297	1297	0
626	20240930	095100	15564	1297	1297	1297	1297	0
627	20240930	095000	15564	1297	1297	1297	1297	0
628	20240930	094900	15564	1297	1297	1297	1297	0
629	20240930	094800	15564	1297	1297	1297	1297	0
630	20240930	094700	15564	1297	1297	1297	1297	0
631	20240930	094600	15564	1297	1297	1297	1297	0
632	20240930	094500	15564	1297	1297	1297	1297	0
633	20240930	094400	15564	1297	1297	1297	1297	0
634	20240930	094300	15564	1297	1297	1297	1297	0
635	20240930	094200	15564	1297	1297	1297	1297	0
636	20240930	094100	15564	1297	1297	1297	1297	0
637	20240930	094000	15564	1297	1297	1297	1297	0
638	20240930	093900	15564	1297	1297	1297	1297	0
639	20240930	093800	15564	1297	1297	1297	1297	0
640	20240930	093700	15564	1297	1297	1297	1297	0
641	20240930	093600	15564	1297	1297	1297	1297	0
642	20240930	093500	15564	1297	1297	1297	1297	0
643	20240930	093400	15564	1297	1297	1297	1297	0
644	20240930	093300	15564	1297	1297	1297	1297	0
645	20240930	093200	15564	1297	1297	1297	1297	0
646	20240930	093100	15564	1297	1297	1297	1297	0
647	20240930	093000	15564	1297	1297	1297	1297	0
648	20240930	092900	15564	1297	1297	1297	1297	0
649	20240930	092800	15564	1297	1297	1297	1297	0
650	20240930	092700	15564	1297	1297	1297	1297	0
651	20240930	092600	15564	1297	1297	1297	1297	0
652	20240930	092500	15564	1297	1297	1297	1297	0
653	20240930	092400	15564	1297	1297	1297	1297	1
654	20240930	092300	14267	1297	1297	1297	1297	0
655	20240930	092200	14267	1297	1297	1297	1297	0
656	20240930	092100	14267	1297	1297	1297	1297	0
657	20240930	092000	14267	1297	1297	1297	1297	0
658	20240930	091900	14267	1297	1297	1297	1297	0
659	20240930	091800	14267	1297	1297	1297	1297	0
660	20240930	091700	14267	1297	1297	1297	1297	0
661	20240930	091600	14267	1297	1297	1297	1297	0
662	20240930	091500	14267	1297	1297	1297	1297	0
663	20240930	091400	14267	1297	1297	1297	1297	0
664	20240930	091300	14267	1297	1297	1297	1297	0
665	20240930	091200	14267	1297	1297	1297	1297	0
666	20240930	091100	14267	1297	1297	1297	1297	0
667	20240930	091000	14267	1297	1297	1297	1297	0
668	20240930	090900	14267	1297	1297	1297	1297	0
669	20240930	090800	14267	1297	1297	1297	1297	0
670	20240930	090700	14267	1297	1297	1297	1297	0
671	20240930	090600	14267	1297	1297	1297	1297	0
672	20240930	090500	14267	1297	1297	1297	1297	0
673	20240930	090400	14267	1297	1297	1297	1297	0
674	20240930	090300	14267	1297	1297	1297	1297	0
675	20240930	090200	14267	1297	1297	1297	1297	0
676	20240930	090100	14267	1297	1297	1297	1297	11
677	20240930	090000	0	1340	1340	1340	1340	0