KissMeData/222670/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	204600	1517580	5820	5820	5820	5820	2
3	20240930	204500	1517580	5820	5820	5820	5820	0
4	20240930	204400	1517580	5820	5820	5820	5820	0
5	20240930	204300	1517580	5820	5820	5820	5820	0
6	20240930	204200	1517580	5820	5820	5820	5820	0
7	20240930	204100	1517580	5820	5820	5820	5820	0
8	20240930	204000	1517580	5820	5820	5820	5820	0
9	20240930	203900	1517580	5820	5820	5820	5820	0
10	20240930	203800	1517580	5820	5820	5820	5820	0
11	20240930	203700	1517580	5820	5820	5820	5820	0
12	20240930	203600	1517580	5820	5820	5820	5820	0
13	20240930	203500	1517580	5820	5820	5820	5820	0
14	20240930	203400	1517580	5820	5820	5820	5820	0
15	20240930	203300	1517580	5820	5820	5820	5820	0
16	20240930	203200	1517580	5820	5820	5820	5820	0
17	20240930	203100	1517580	5820	5820	5820	5820	0
18	20240930	203000	1517580	5820	5820	5820	5820	0
19	20240930	202900	1517580	5820	5820	5820	5820	0
20	20240930	202800	1517580	5820	5820	5820	5820	0
21	20240930	202700	1517580	5820	5820	5820	5820	0
22	20240930	202600	1517580	5820	5820	5820	5820	0
23	20240930	202500	1517580	5820	5820	5820	5820	0
24	20240930	202400	1517580	5820	5820	5820	5820	0
25	20240930	202300	1517580	5820	5820	5820	5820	0
26	20240930	202200	1517580	5820	5820	5820	5820	0
27	20240930	202100	1517580	5820	5820	5820	5820	0
28	20240930	202000	1517580	5820	5820	5820	5820	0
29	20240930	201900	1517580	5820	5820	5820	5820	0
30	20240930	201800	1517580	5820	5820	5820	5820	0
31	20240930	201700	1517580	5820	5820	5820	5820	0
32	20240930	201600	1517580	5820	5820	5820	5820	2
33	20240930	201500	1517580	5820	5820	5820	5820	0
34	20240930	201400	1517580	5820	5820	5820	5820	0
35	20240930	201300	1517580	5820	5820	5820	5820	0
36	20240930	201200	1517580	5820	5820	5820	5820	0
37	20240930	201100	1517580	5820	5820	5820	5820	0
38	20240930	201000	1517580	5820	5820	5820	5820	0
39	20240930	200900	1517580	5820	5820	5820	5820	0
40	20240930	200800	1517580	5820	5820	5820	5820	0
41	20240930	200700	1517580	5820	5820	5820	5820	0
42	20240930	200600	1517580	5820	5820	5820	5820	0
43	20240930	200500	1517580	5820	5820	5820	5820	0
44	20240930	200400	1517580	5820	5820	5820	5820	0
45	20240930	200300	1517580	5820	5820	5820	5820	0
46	20240930	200200	1517580	5820	5820	5820	5820	0
47	20240930	200100	1517580	5820	5820	5820	5820	0
48	20240930	200000	1517580	5820	5820	5820	5820	0
49	20240930	195900	1517580	5820	5820	5820	5820	0
50	20240930	195800	1517580	5820	5820	5820	5820	0
51	20240930	195700	1517580	5820	5820	5820	5820	0
52	20240930	195600	1517580	5820	5820	5820	5820	0
53	20240930	195500	1517580	5820	5820	5820	5820	0
54	20240930	195400	1517580	5820	5820	5820	5820	0
55	20240930	195300	1517580	5820	5820	5820	5820	0
56	20240930	195200	1517580	5820	5820	5820	5820	0
57	20240930	195100	1517580	5820	5820	5820	5820	0
58	20240930	195000	1517580	5820	5820	5820	5820	0
59	20240930	194900	1517580	5820	5820	5820	5820	0
60	20240930	194800	1517580	5820	5820	5820	5820	0
61	20240930	194700	1517580	5820	5820	5820	5820	0
62	20240930	194600	1517580	5820	5820	5820	5820	2
63	20240930	194500	1517580	5820	5820	5820	5820	0
64	20240930	194400	1517580	5820	5820	5820	5820	0
65	20240930	194300	1517580	5820	5820	5820	5820	0
66	20240930	194200	1517580	5820	5820	5820	5820	0
67	20240930	194100	1517580	5820	5820	5820	5820	0
68	20240930	194000	1517580	5820	5820	5820	5820	0
69	20240930	193900	1517580	5820	5820	5820	5820	0
70	20240930	193800	1517580	5820	5820	5820	5820	0
71	20240930	193700	1517580	5820	5820	5820	5820	0
72	20240930	193600	1517580	5820	5820	5820	5820	0
73	20240930	193500	1517580	5820	5820	5820	5820	0
74	20240930	193400	1517580	5820	5820	5820	5820	0
75	20240930	193300	1517580	5820	5820	5820	5820	0
76	20240930	193200	1517580	5820	5820	5820	5820	0
77	20240930	193100	1517580	5820	5820	5820	5820	0
78	20240930	193000	1517580	5820	5820	5820	5820	0
79	20240930	192900	1517580	5820	5820	5820	5820	0
80	20240930	192800	1517580	5820	5820	5820	5820	0
81	20240930	192700	1517580	5820	5820	5820	5820	0
82	20240930	192600	1517580	5820	5820	5820	5820	0
83	20240930	192500	1517580	5820	5820	5820	5820	0
84	20240930	192400	1517580	5820	5820	5820	5820	0
85	20240930	192300	1517580	5820	5820	5820	5820	0
86	20240930	192200	1517580	5820	5820	5820	5820	0
87	20240930	192100	1517580	5820	5820	5820	5820	0
88	20240930	192000	1517580	5820	5820	5820	5820	0
89	20240930	191900	1517580	5820	5820	5820	5820	0
90	20240930	191800	1517580	5820	5820	5820	5820	0
91	20240930	191700	1517580	5820	5820	5820	5820	0
92	20240930	191600	1517580	5820	5820	5820	5820	2
93	20240930	191500	1517580	5820	5820	5820	5820	0
94	20240930	191400	1517580	5820	5820	5820	5820	0
95	20240930	191300	1517580	5820	5820	5820	5820	0
96	20240930	191200	1517580	5820	5820	5820	5820	0
97	20240930	191100	1517580	5820	5820	5820	5820	0
98	20240930	191000	1517580	5820	5820	5820	5820	0
99	20240930	190900	1517580	5820	5820	5820	5820	0
100	20240930	190800	1517580	5820	5820	5820	5820	0
101	20240930	190700	1517580	5820	5820	5820	5820	0
102	20240930	190600	1517580	5820	5820	5820	5820	0
103	20240930	190500	1517580	5820	5820	5820	5820	0
104	20240930	190400	1517580	5820	5820	5820	5820	0
105	20240930	190300	1517580	5820	5820	5820	5820	0
106	20240930	190200	1517580	5820	5820	5820	5820	0
107	20240930	190100	1517580	5820	5820	5820	5820	0
108	20240930	190000	1517580	5820	5820	5820	5820	0
109	20240930	185900	1517580	5820	5820	5820	5820	0
110	20240930	185800	1517580	5820	5820	5820	5820	0
111	20240930	185700	1517580	5820	5820	5820	5820	0
112	20240930	185600	1517580	5820	5820	5820	5820	0
113	20240930	185500	1517580	5820	5820	5820	5820	0
114	20240930	185400	1517580	5820	5820	5820	5820	0
115	20240930	185300	1517580	5820	5820	5820	5820	0
116	20240930	185200	1517580	5820	5820	5820	5820	0
117	20240930	185100	1517580	5820	5820	5820	5820	0
118	20240930	185000	1517580	5820	5820	5820	5820	0
119	20240930	184900	1517580	5820	5820	5820	5820	0
120	20240930	184800	1517580	5820	5820	5820	5820	0
121	20240930	184700	1517580	5820	5820	5820	5820	0
122	20240930	184600	1517580	5820	5820	5820	5820	2
123	20240930	184500	1517580	5820	5820	5820	5820	0
124	20240930	184400	1517580	5820	5820	5820	5820	0
125	20240930	184300	1517580	5820	5820	5820	5820	0
126	20240930	184200	1517580	5820	5820	5820	5820	0
127	20240930	184100	1517580	5820	5820	5820	5820	0
128	20240930	184000	1517580	5820	5820	5820	5820	0
129	20240930	183900	1517580	5820	5820	5820	5820	0
130	20240930	183800	1517580	5820	5820	5820	5820	0
131	20240930	183700	1517580	5820	5820	5820	5820	0
132	20240930	183600	1517580	5820	5820	5820	5820	0
133	20240930	183500	1517580	5820	5820	5820	5820	0
134	20240930	183400	1517580	5820	5820	5820	5820	0
135	20240930	183300	1517580	5820	5820	5820	5820	0
136	20240930	183200	1517580	5820	5820	5820	5820	0
137	20240930	183100	1517580	5820	5820	5820	5820	0
138	20240930	183000	1517580	5820	5820	5820	5820	0
139	20240930	182900	1517580	5820	5820	5820	5820	0
140	20240930	182800	1517580	5820	5820	5820	5820	0
141	20240930	182700	1517580	5820	5820	5820	5820	0
142	20240930	182600	1517580	5820	5820	5820	5820	0
143	20240930	182500	1517580	5820	5820	5820	5820	0
144	20240930	182400	1517580	5820	5820	5820	5820	0
145	20240930	182300	1517580	5820	5820	5820	5820	0
146	20240930	182200	1517580	5820	5820	5820	5820	0
147	20240930	182100	1517580	5820	5820	5820	5820	0
148	20240930	182000	1517580	5820	5820	5820	5820	0
149	20240930	181900	1517580	5820	5820	5820	5820	0
150	20240930	181800	1517580	5820	5820	5820	5820	0
151	20240930	181700	1517580	5820	5820	5820	5820	0
152	20240930	181600	1517580	5820	5820	5820	5820	2
153	20240930	181500	1517580	5820	5820	5820	5820	0
154	20240930	181400	1517580	5820	5820	5820	5820	0
155	20240930	181300	1517580	5820	5820	5820	5820	0
156	20240930	181200	1517580	5820	5820	5820	5820	0
157	20240930	181100	1517580	5820	5820	5820	5820	0
158	20240930	181000	1517580	5820	5820	5820	5820	0
159	20240930	180900	1517580	5820	5820	5820	5820	0
160	20240930	180800	1517580	5820	5820	5820	5820	0
161	20240930	180700	1517580	5820	5820	5820	5820	0
162	20240930	180600	1517580	5820	5820	5820	5820	0
163	20240930	180500	1517580	5820	5820	5820	5820	0
164	20240930	180400	1517580	5820	5820	5820	5820	0
165	20240930	180300	1517580	5820	5820	5820	5820	0
166	20240930	180200	1517580	5820	5820	5820	5820	0
167	20240930	180100	1517580	5820	5820	5820	5820	0
168	20240930	180000	1517580	5820	5820	5820	5820	0
169	20240930	175900	1517580	5820	5820	5820	5820	0
170	20240930	175800	1517580	5820	5820	5820	5820	0
171	20240930	175700	1517580	5820	5820	5820	5820	0
172	20240930	175600	1517580	5820	5820	5820	5820	0
173	20240930	175500	1517580	5820	5820	5820	5820	0
174	20240930	175400	1517580	5820	5820	5820	5820	0
175	20240930	175300	1517580	5820	5820	5820	5820	0
176	20240930	175200	1517580	5820	5820	5820	5820	0
177	20240930	175100	1517580	5820	5820	5820	5820	0
178	20240930	175000	1517580	5820	5820	5820	5820	0
179	20240930	174900	1517580	5820	5820	5820	5820	0
180	20240930	174800	1517580	5820	5820	5820	5820	0
181	20240930	174700	1517580	5820	5820	5820	5820	0
182	20240930	174600	1517580	5820	5820	5820	5820	2
183	20240930	174500	1517580	5820	5820	5820	5820	0
184	20240930	174400	1517580	5820	5820	5820	5820	0
185	20240930	174300	1517580	5820	5820	5820	5820	0
186	20240930	174200	1517580	5820	5820	5820	5820	0
187	20240930	174100	1517580	5820	5820	5820	5820	0
188	20240930	174000	1517580	5820	5820	5820	5820	0
189	20240930	173900	1517580	5820	5820	5820	5820	0
190	20240930	173800	1517580	5820	5820	5820	5820	0
191	20240930	173700	1517580	5820	5820	5820	5820	0
192	20240930	173600	1517580	5820	5820	5820	5820	0
193	20240930	173500	1517580	5820	5820	5820	5820	0
194	20240930	173400	1517580	5820	5820	5820	5820	0
195	20240930	173300	1517580	5820	5820	5820	5820	0
196	20240930	173200	1517580	5820	5820	5820	5820	0
197	20240930	173100	1517580	5820	5820	5820	5820	0
198	20240930	173000	1517580	5820	5820	5820	5820	0
199	20240930	172900	1517580	5820	5820	5820	5820	0
200	20240930	172800	1517580	5820	5820	5820	5820	0
201	20240930	172700	1517580	5820	5820	5820	5820	0
202	20240930	172600	1517580	5820	5820	5820	5820	0
203	20240930	172500	1517580	5820	5820	5820	5820	0
204	20240930	172400	1517580	5820	5820	5820	5820	0
205	20240930	172300	1517580	5820	5820	5820	5820	0
206	20240930	172200	1517580	5820	5820	5820	5820	0
207	20240930	172100	1517580	5820	5820	5820	5820	0
208	20240930	172000	1517580	5820	5820	5820	5820	0
209	20240930	171900	1517580	5820	5820	5820	5820	0
210	20240930	171800	1517580	5820	5820	5820	5820	0
211	20240930	171700	1517580	5820	5820	5820	5820	0
212	20240930	171600	1517580	5820	5820	5820	5820	2
213	20240930	171500	1517580	5820	5820	5820	5820	0
214	20240930	171400	1517580	5820	5820	5820	5820	0
215	20240930	171300	1517580	5820	5820	5820	5820	0
216	20240930	171200	1517580	5820	5820	5820	5820	0
217	20240930	171100	1517580	5820	5820	5820	5820	0
218	20240930	171000	1517580	5820	5820	5820	5820	0
219	20240930	170900	1517580	5820	5820	5820	5820	0
220	20240930	170800	1517580	5820	5820	5820	5820	0
221	20240930	170700	1517580	5820	5820	5820	5820	0
222	20240930	170600	1517580	5820	5820	5820	5820	0
223	20240930	170500	1517580	5820	5820	5820	5820	0
224	20240930	170400	1517580	5820	5820	5820	5820	0
225	20240930	170300	1517580	5820	5820	5820	5820	0
226	20240930	170200	1517580	5820	5820	5820	5820	0
227	20240930	170100	1517580	5820	5820	5820	5820	0
228	20240930	170000	1517580	5820	5820	5820	5820	0
229	20240930	165900	1517580	5820	5820	5820	5820	0
230	20240930	165800	1517580	5820	5820	5820	5820	0
231	20240930	165700	1517580	5820	5820	5820	5820	0
232	20240930	165600	1517580	5820	5820	5820	5820	0
233	20240930	165500	1517580	5820	5820	5820	5820	0
234	20240930	165400	1517580	5820	5820	5820	5820	0
235	20240930	165300	1517580	5820	5820	5820	5820	0
236	20240930	165200	1517580	5820	5820	5820	5820	0
237	20240930	165100	1517580	5820	5820	5820	5820	0
238	20240930	165000	1517580	5820	5820	5820	5820	0
239	20240930	164900	1517580	5820	5820	5820	5820	0
240	20240930	164800	1517580	5820	5820	5820	5820	0
241	20240930	164700	1517580	5820	5820	5820	5820	0
242	20240930	164600	1517580	5820	5820	5820	5820	2
243	20240930	164500	1517580	5820	5820	5820	5820	0
244	20240930	164400	1517580	5820	5820	5820	5820	0
245	20240930	164300	1517580	5820	5820	5820	5820	0
246	20240930	164200	1517580	5820	5820	5820	5820	0
247	20240930	164100	1517580	5820	5820	5820	5820	0
248	20240930	164000	1517580	5820	5820	5820	5820	0
249	20240930	163900	1517580	5820	5820	5820	5820	0
250	20240930	163800	1517580	5820	5820	5820	5820	0
251	20240930	163700	1517580	5820	5820	5820	5820	0
252	20240930	163600	1517580	5820	5820	5820	5820	0
253	20240930	163500	1517580	5820	5820	5820	5820	0
254	20240930	163400	1517580	5820	5820	5820	5820	0
255	20240930	163300	1517580	5820	5820	5820	5820	0
256	20240930	163200	1517580	5820	5820	5820	5820	0
257	20240930	163100	1517580	5820	5820	5820	5820	0
258	20240930	163000	1517580	5820	5820	5820	5820	0
259	20240930	162900	1517580	5820	5820	5820	5820	0
260	20240930	162800	1517580	5820	5820	5820	5820	0
261	20240930	162700	1517580	5820	5820	5820	5820	0
262	20240930	162600	1517580	5820	5820	5820	5820	0
263	20240930	162500	1517580	5820	5820	5820	5820	0
264	20240930	162400	1517580	5820	5820	5820	5820	0
265	20240930	162300	1517580	5820	5820	5820	5820	0
266	20240930	162200	1517580	5820	5820	5820	5820	0
267	20240930	162100	1517580	5820	5820	5820	5820	0
268	20240930	162000	1517580	5820	5820	5820	5820	0
269	20240930	161900	1517580	5820	5820	5820	5820	0
270	20240930	161800	1517580	5820	5820	5820	5820	0
271	20240930	161700	1517580	5820	5820	5820	5820	0
272	20240930	161600	1517580	5820	5820	5820	5820	2
273	20240930	161500	1517580	5820	5820	5820	5820	0
274	20240930	161400	1517580	5820	5820	5820	5820	0
275	20240930	161300	1517580	5820	5820	5820	5820	0
276	20240930	161200	1517580	5820	5820	5820	5820	0
277	20240930	161100	1517580	5820	5820	5820	5820	0
278	20240930	161000	1517580	5820	5820	5820	5820	0
279	20240930	160900	1517580	5820	5820	5820	5820	0
280	20240930	160800	1517580	5820	5820	5820	5820	0
281	20240930	160700	1517580	5820	5820	5820	5820	0
282	20240930	160600	1517580	5820	5820	5820	5820	0
283	20240930	160500	1517580	5820	5820	5820	5820	0
284	20240930	160400	1517580	5820	5820	5820	5820	0
285	20240930	160300	1517580	5820	5820	5820	5820	0
286	20240930	160200	1517580	5820	5820	5820	5820	0
287	20240930	160100	1517580	5820	5820	5820	5820	0
288	20240930	160000	1517580	5820	5820	5820	5820	0
289	20240930	155900	1517580	5820	5820	5820	5820	0
290	20240930	155800	1517580	5820	5820	5820	5820	0
291	20240930	155700	1517580	5820	5820	5820	5820	0
292	20240930	155600	1517580	5820	5820	5820	5820	0
293	20240930	155500	1517580	5820	5820	5820	5820	0
294	20240930	155400	1517580	5820	5820	5820	5820	0
295	20240930	155300	1517580	5820	5820	5820	5820	0
296	20240930	155200	1517580	5820	5820	5820	5820	0
297	20240930	155100	1517580	5820	5820	5820	5820	0
298	20240930	155000	1517580	5820	5820	5820	5820	0
299	20240930	154900	1517580	5820	5820	5820	5820	0
300	20240930	154800	1517580	5820	5820	5820	5820	0
301	20240930	154700	1517580	5820	5820	5820	5820	0
302	20240930	154600	1517580	5820	5820	5820	5820	2
303	20240930	154500	1517580	5820	5820	5820	5820	0
304	20240930	154400	1517580	5820	5820	5820	5820	0
305	20240930	154300	1517580	5820	5820	5820	5820	0
306	20240930	154200	1517580	5820	5820	5820	5820	0
307	20240930	154100	1517580	5820	5820	5820	5820	0
308	20240930	154000	1517580	5820	5820	5820	5820	0
309	20240930	153900	1517580	5820	5820	5820	5820	0
310	20240930	153800	1517580	5820	5820	5820	5820	0
311	20240930	153700	1517580	5820	5820	5820	5820	0
312	20240930	153600	1517580	5820	5820	5820	5820	0
313	20240930	153500	1517580	5820	5820	5820	5820	0
314	20240930	153400	1517580	5820	5820	5820	5820	0
315	20240930	153300	1517580	5820	5820	5820	5820	0
316	20240930	153200	1517580	5820	5820	5820	5820	0
317	20240930	153100	1517580	5820	5820	5820	5820	0
318	20240930	153000	1517580	5820	5820	5820	5820	2
319	20240930	152900	1505940	5760	5760	5760	5760	0
320	20240930	152800	1505940	5760	5760	5760	5760	0
321	20240930	152700	1505940	5760	5760	5760	5760	0
322	20240930	152600	1505940	5760	5760	5760	5760	0
323	20240930	152500	1505940	5760	5760	5760	5760	0
324	20240930	152400	1505940	5760	5760	5760	5760	0
325	20240930	152300	1505940	5760	5760	5760	5760	0
326	20240930	152200	1505940	5760	5760	5760	5760	0
327	20240930	152100	1505940	5760	5760	5760	5760	0
328	20240930	152000	1505940	5760	5760	5760	5760	0
329	20240930	151900	1505940	5760	5760	5760	5760	1
330	20240930	151800	1500180	5830	5830	5830	5830	0
331	20240930	151700	1500180	5830	5830	5830	5830	0
332	20240930	151600	1500180	5830	5830	5830	5830	0
333	20240930	151500	1500180	5830	5830	5830	5830	0
334	20240930	151400	1500180	5830	5830	5830	5830	0
335	20240930	151300	1500180	5830	5830	5830	5830	0
336	20240930	151200	1500180	5830	5830	5830	5830	0
337	20240930	151100	1500180	5830	5830	5830	5830	26
338	20240930	151000	1348600	5840	5840	5840	5840	0
339	20240930	150900	1348600	5840	5840	5840	5840	0
340	20240930	150800	1348600	5840	5840	5840	5840	0
341	20240930	150700	1348600	5840	5840	5840	5840	0
342	20240930	150600	1348600	5840	5840	5840	5840	0
343	20240930	150500	1348600	5840	5840	5840	5840	0
344	20240930	150400	1348600	5840	5840	5840	5840	0
345	20240930	150300	1348600	5840	5840	5840	5840	0
346	20240930	150200	1348600	5840	5840	5840	5840	0
347	20240930	150100	1348600	5840	5840	5840	5840	0
348	20240930	150000	1348600	5840	5840	5840	5840	0
349	20240930	145900	1348600	5840	5840	5840	5840	0
350	20240930	145800	1348600	5840	5840	5840	5840	0
351	20240930	145700	1348600	5840	5840	5840	5840	0
352	20240930	145600	1348600	5840	5840	5840	5840	0
353	20240930	145500	1348600	5840	5840	5840	5840	0
354	20240930	145400	1348600	5840	5840	5840	5840	0
355	20240930	145300	1348600	5840	5840	5840	5840	0
356	20240930	145200	1348600	5840	5840	5840	5840	0
357	20240930	145100	1348600	5840	5840	5840	5840	0
358	20240930	145000	1348600	5840	5840	5840	5840	0
359	20240930	144900	1348600	5840	5840	5840	5840	0
360	20240930	144800	1348600	5840	5840	5840	5840	0
361	20240930	144700	1348600	5840	5840	5840	5840	0
362	20240930	144600	1348600	5840	5840	5840	5840	0
363	20240930	144500	1348600	5840	5840	5840	5840	0
364	20240930	144400	1348600	5840	5840	5840	5840	0
365	20240930	144300	1348600	5840	5840	5840	5840	0
366	20240930	144200	1348600	5840	5840	5840	5840	0
367	20240930	144100	1348600	5840	5840	5840	5840	0
368	20240930	144000	1348600	5840	5840	5840	5840	0
369	20240930	143900	1348600	5840	5840	5840	5840	0
370	20240930	143800	1348600	5840	5830	5840	5830	109
371	20240930	143700	713120	5830	5830	5830	5830	0
372	20240930	143600	713120	5830	5830	5830	5830	0
373	20240930	143500	713120	5830	5830	5830	5830	0
374	20240930	143400	713120	5830	5830	5830	5830	0
375	20240930	143300	713120	5830	5830	5830	5830	0
376	20240930	143200	713120	5830	5830	5830	5830	0
377	20240930	143100	713120	5830	5830	5830	5830	0
378	20240930	143000	713120	5830	5830	5830	5830	0
379	20240930	142900	713120	5830	5830	5830	5830	0
380	20240930	142800	713120	5830	5830	5830	5830	0
381	20240930	142700	713120	5830	5830	5830	5830	0
382	20240930	142600	713120	5830	5830	5830	5830	0
383	20240930	142500	713120	5830	5830	5830	5830	0
384	20240930	142400	713120	5830	5830	5830	5830	0
385	20240930	142300	713120	5830	5830	5830	5830	0
386	20240930	142200	713120	5830	5830	5830	5830	0
387	20240930	142100	713120	5830	5830	5830	5830	0
388	20240930	142000	713120	5830	5830	5830	5830	0
389	20240930	141900	713120	5830	5830	5830	5830	0
390	20240930	141800	713120	5830	5830	5830	5830	0
391	20240930	141700	713120	5830	5830	5830	5830	0
392	20240930	141600	713120	5830	5830	5830	5830	0
393	20240930	141500	713120	5830	5830	5830	5830	1
394	20240930	141400	707290	5830	5830	5830	5830	0
395	20240930	141300	707290	5830	5830	5830	5830	0
396	20240930	141200	707290	5830	5830	5830	5830	0
397	20240930	141100	707290	5830	5830	5830	5830	0
398	20240930	141000	707290	5830	5830	5830	5830	0
399	20240930	140900	707290	5830	5830	5830	5830	0
400	20240930	140800	707290	5830	5830	5830	5830	0
401	20240930	140700	707290	5830	5830	5830	5830	0
402	20240930	140600	707290	5830	5830	5830	5830	0
403	20240930	140500	707290	5830	5830	5830	5830	0
404	20240930	140400	707290	5830	5830	5830	5830	0
405	20240930	140300	707290	5830	5830	5830	5830	0
406	20240930	140200	707290	5830	5830	5830	5830	0
407	20240930	140100	707290	5830	5830	5830	5830	0
408	20240930	140000	707290	5830	5830	5830	5830	0
409	20240930	135900	707290	5830	5830	5830	5830	0
410	20240930	135800	707290	5830	5830	5830	5830	0
411	20240930	135700	707290	5830	5830	5830	5830	0
412	20240930	135600	707290	5830	5830	5830	5830	0
413	20240930	135500	707290	5830	5830	5830	5830	0
414	20240930	135400	707290	5830	5830	5830	5830	0
415	20240930	135300	707290	5830	5830	5830	5830	0
416	20240930	135200	707290	5830	5830	5830	5830	0
417	20240930	135100	707290	5830	5830	5830	5830	0
418	20240930	135000	707290	5830	5830	5830	5830	0
419	20240930	134900	707290	5830	5830	5830	5830	0
420	20240930	134800	707290	5830	5830	5830	5830	0
421	20240930	134700	707290	5830	5830	5830	5830	0
422	20240930	134600	707290	5830	5830	5830	5830	0
423	20240930	134500	707290	5830	5830	5830	5830	0
424	20240930	134400	707290	5830	5830	5830	5830	0
425	20240930	134300	707290	5830	5830	5830	5830	0
426	20240930	134200	707290	5830	5830	5830	5830	0
427	20240930	134100	707290	5830	5830	5830	5830	0
428	20240930	134000	707290	5830	5830	5830	5830	0
429	20240930	133900	707290	5830	5830	5830	5830	0
430	20240930	133800	707290	5830	5830	5830	5830	0
431	20240930	133700	707290	5830	5830	5830	5830	0
432	20240930	133600	707290	5830	5830	5830	5830	0
433	20240930	133500	707290	5830	5830	5830	5830	0
434	20240930	133400	707290	5830	5830	5830	5830	0
435	20240930	133300	707290	5830	5830	5830	5830	0
436	20240930	133200	707290	5830	5830	5830	5830	0
437	20240930	133100	707290	5830	5830	5830	5830	0
438	20240930	133000	707290	5830	5830	5830	5830	0
439	20240930	132900	707290	5830	5830	5830	5830	0
440	20240930	132800	707290	5830	5830	5830	5830	0
441	20240930	132700	707290	5830	5830	5830	5830	0
442	20240930	132600	707290	5830	5830	5830	5830	0
443	20240930	132500	707290	5830	5830	5830	5830	0
444	20240930	132400	707290	5830	5830	5830	5830	0
445	20240930	132300	707290	5830	5830	5830	5830	0
446	20240930	132200	707290	5830	5830	5830	5830	0
447	20240930	132100	707290	5830	5830	5830	5830	0
448	20240930	132000	707290	5830	5830	5830	5830	0
449	20240930	131900	707290	5830	5830	5830	5830	0
450	20240930	131800	707290	5830	5830	5830	5830	1
451	20240930	131700	701460	5790	5790	5790	5790	0
452	20240930	131600	701460	5790	5790	5790	5790	0
453	20240930	131500	701460	5790	5790	5790	5790	0
454	20240930	131400	701460	5790	5790	5790	5790	0
455	20240930	131300	701460	5790	5790	5790	5790	0
456	20240930	131200	701460	5790	5790	5790	5790	0
457	20240930	131100	701460	5790	5790	5790	5790	0
458	20240930	131000	701460	5790	5790	5790	5790	0
459	20240930	130900	701460	5790	5790	5790	5790	0
460	20240930	130800	701460	5790	5790	5790	5790	0
461	20240930	130700	701460	5790	5790	5790	5790	0
462	20240930	130600	701460	5790	5790	5790	5790	0
463	20240930	130500	701460	5790	5790	5790	5790	0
464	20240930	130400	701460	5790	5790	5790	5790	0
465	20240930	130300	701460	5790	5790	5790	5790	0
466	20240930	130200	701460	5790	5790	5790	5790	0
467	20240930	130100	701460	5790	5790	5790	5790	0
468	20240930	130000	701460	5790	5790	5790	5790	1
469	20240930	125900	695670	5840	5840	5840	5840	0
470	20240930	125800	695670	5840	5840	5840	5840	0
471	20240930	125700	695670	5840	5840	5840	5840	0
472	20240930	125600	695670	5840	5840	5840	5840	0
473	20240930	125500	695670	5840	5840	5840	5840	0
474	20240930	125400	695670	5840	5840	5840	5840	0
475	20240930	125300	695670	5840	5840	5840	5840	0
476	20240930	125200	695670	5840	5840	5840	5840	0
477	20240930	125100	695670	5840	5840	5840	5840	0
478	20240930	125000	695670	5840	5840	5840	5840	0
479	20240930	124900	695670	5840	5840	5840	5840	0
480	20240930	124800	695670	5840	5840	5840	5840	0
481	20240930	124700	695670	5840	5840	5840	5840	0
482	20240930	124600	695670	5840	5840	5840	5840	0
483	20240930	124500	695670	5840	5840	5840	5840	0
484	20240930	124400	695670	5840	5840	5840	5840	0
485	20240930	124300	695670	5840	5840	5840	5840	0
486	20240930	124200	695670	5840	5840	5840	5840	0
487	20240930	124100	695670	5840	5840	5840	5840	0
488	20240930	124000	695670	5840	5840	5840	5840	0
489	20240930	123900	695670	5840	5840	5840	5840	0
490	20240930	123800	695670	5840	5840	5840	5840	0
491	20240930	123700	695670	5840	5840	5840	5840	1
492	20240930	123600	689830	5840	5840	5840	5840	0
493	20240930	123500	689830	5840	5840	5840	5840	0
494	20240930	123400	689830	5840	5840	5840	5840	0
495	20240930	123300	689830	5840	5840	5840	5840	0
496	20240930	123200	689830	5840	5840	5840	5840	0
497	20240930	123100	689830	5840	5840	5840	5840	0
498	20240930	123000	689830	5840	5840	5840	5840	0
499	20240930	122900	689830	5840	5840	5840	5840	0
500	20240930	122800	689830	5840	5840	5840	5840	0
501	20240930	122700	689830	5840	5840	5840	5840	0
502	20240930	122600	689830	5840	5840	5840	5840	0
503	20240930	122500	689830	5840	5840	5840	5840	0
504	20240930	122400	689830	5840	5840	5840	5840	0
505	20240930	122300	689830	5840	5840	5840	5840	0
506	20240930	122200	689830	5840	5840	5840	5840	0
507	20240930	122100	689830	5840	5840	5840	5840	0
508	20240930	122000	689830	5840	5840	5840	5840	0
509	20240930	121900	689830	5840	5840	5840	5840	0
510	20240930	121800	689830	5840	5840	5840	5840	0
511	20240930	121700	689830	5840	5840	5840	5840	0
512	20240930	121600	689830	5840	5840	5840	5840	0
513	20240930	121500	689830	5840	5840	5840	5840	0
514	20240930	121400	689830	5840	5840	5840	5840	0
515	20240930	121300	689830	5840	5840	5840	5840	0
516	20240930	121200	689830	5840	5840	5840	5840	0
517	20240930	121100	689830	5840	5840	5840	5840	0
518	20240930	121000	689830	5840	5840	5840	5840	1
519	20240930	120900	683990	5840	5860	5860	5840	100
520	20240930	120800	99960	5950	5950	5950	5950	0
521	20240930	120700	99960	5950	5950	5950	5950	0
522	20240930	120600	99960	5950	5950	5950	5950	0
523	20240930	120500	99960	5950	5950	5950	5950	0
524	20240930	120400	99960	5950	5950	5950	5950	0
525	20240930	120300	99960	5950	5950	5950	5950	0
526	20240930	120200	99960	5950	5950	5950	5950	0
527	20240930	120100	99960	5950	5950	5950	5950	0
528	20240930	120000	99960	5950	5950	5950	5950	0
529	20240930	115900	99960	5950	5950	5950	5950	0
530	20240930	115800	99960	5950	5950	5950	5950	0
531	20240930	115700	99960	5950	5950	5950	5950	0
532	20240930	115600	99960	5950	5950	5950	5950	0
533	20240930	115500	99960	5950	5950	5950	5950	1
534	20240930	115400	94010	5840	5840	5840	5840	0
535	20240930	115300	94010	5840	5840	5840	5840	0
536	20240930	115200	94010	5840	5840	5840	5840	0
537	20240930	115100	94010	5840	5840	5840	5840	0
538	20240930	115000	94010	5840	5840	5840	5840	0
539	20240930	114900	94010	5840	5840	5840	5840	0
540	20240930	114800	94010	5840	5840	5840	5840	0
541	20240930	114700	94010	5840	5840	5840	5840	0
542	20240930	114600	94010	5840	5840	5840	5840	0
543	20240930	114500	94010	5840	5840	5840	5840	0
544	20240930	114400	94010	5840	5840	5840	5840	0
545	20240930	114300	94010	5840	5840	5840	5840	0
546	20240930	114200	94010	5840	5840	5840	5840	0
547	20240930	114100	94010	5840	5840	5840	5840	0
548	20240930	114000	94010	5840	5840	5840	5840	0
549	20240930	113900	94010	5840	5840	5840	5840	0
550	20240930	113800	94010	5840	5840	5840	5840	0
551	20240930	113700	94010	5840	5840	5840	5840	0
552	20240930	113600	94010	5840	5840	5840	5840	0
553	20240930	113500	94010	5840	5840	5840	5840	0
554	20240930	113400	94010	5840	5840	5840	5840	0
555	20240930	113300	94010	5840	5840	5840	5840	0
556	20240930	113200	94010	5840	5840	5840	5840	0
557	20240930	113100	94010	5840	5840	5840	5840	0
558	20240930	113000	94010	5840	5840	5840	5840	0
559	20240930	112900	94010	5840	5840	5840	5840	0
560	20240930	112800	94010	5840	5840	5840	5840	0
561	20240930	112700	94010	5840	5840	5840	5840	0
562	20240930	112600	94010	5840	5840	5840	5840	0
563	20240930	112500	94010	5840	5840	5840	5840	0
564	20240930	112400	94010	5840	5840	5840	5840	0
565	20240930	112300	94010	5840	5840	5840	5840	0
566	20240930	112200	94010	5840	5840	5840	5840	0
567	20240930	112100	94010	5840	5840	5840	5840	0
568	20240930	112000	94010	5840	5840	5840	5840	0
569	20240930	111900	94010	5840	5840	5840	5840	0
570	20240930	111800	94010	5840	5840	5840	5840	0
571	20240930	111700	94010	5840	5840	5840	5840	0
572	20240930	111600	94010	5840	5840	5840	5840	0
573	20240930	111500	94010	5840	5840	5840	5840	0
574	20240930	111400	94010	5840	5840	5840	5840	0
575	20240930	111300	94010	5840	5840	5840	5840	0
576	20240930	111200	94010	5840	5840	5840	5840	0
577	20240930	111100	94010	5840	5840	5840	5840	0
578	20240930	111000	94010	5840	5840	5840	5840	0
579	20240930	110900	94010	5840	5840	5840	5840	0
580	20240930	110800	94010	5840	5840	5840	5840	0
581	20240930	110700	94010	5840	5840	5840	5840	0
582	20240930	110600	94010	5840	5840	5840	5840	0
583	20240930	110500	94010	5840	5840	5840	5840	0
584	20240930	110400	94010	5840	5840	5840	5840	0
585	20240930	110300	94010	5840	5840	5840	5840	0
586	20240930	110200	94010	5840	5840	5840	5840	0
587	20240930	110100	94010	5840	5840	5840	5840	0
588	20240930	110000	94010	5840	5840	5840	5840	0
589	20240930	105900	94010	5840	5840	5840	5840	0
590	20240930	105800	94010	5840	5840	5840	5840	0
591	20240930	105700	94010	5840	5840	5840	5840	0
592	20240930	105600	94010	5840	5840	5840	5840	0
593	20240930	105500	94010	5840	5840	5840	5840	0
594	20240930	105400	94010	5840	5840	5840	5840	0
595	20240930	105300	94010	5840	5840	5840	5840	0
596	20240930	105200	94010	5840	5870	5870	5840	10
597	20240930	105100	35580	5970	5970	5970	5970	0
598	20240930	105000	35580	5970	5970	5970	5970	0
599	20240930	104900	35580	5970	5970	5970	5970	0
600	20240930	104800	35580	5970	5970	5970	5970	0
601	20240930	104700	35580	5970	5970	5970	5970	0
602	20240930	104600	35580	5970	5970	5970	5970	0
603	20240930	104500	35580	5970	5970	5970	5970	0
604	20240930	104400	35580	5970	5970	5970	5970	0
605	20240930	104300	35580	5970	5970	5970	5970	0
606	20240930	104200	35580	5970	5970	5970	5970	0
607	20240930	104100	35580	5970	5970	5970	5970	0
608	20240930	104000	35580	5970	5970	5970	5970	0
609	20240930	103900	35580	5970	5970	5970	5970	0
610	20240930	103800	35580	5970	5970	5970	5970	0
611	20240930	103700	35580	5970	5970	5970	5970	0
612	20240930	103600	35580	5970	5970	5970	5970	0
613	20240930	103500	35580	5970	5970	5970	5970	0
614	20240930	103400	35580	5970	5970	5970	5970	0
615	20240930	103300	35580	5970	5970	5970	5970	0
616	20240930	103200	35580	5970	5970	5970	5970	0
617	20240930	103100	35580	5970	5970	5970	5970	0
618	20240930	103000	35580	5970	5970	5970	5970	0
619	20240930	102900	35580	5970	5970	5970	5970	0
620	20240930	102800	35580	5970	5970	5970	5970	0
621	20240930	102700	35580	5970	5970	5970	5970	0
622	20240930	102600	35580	5970	5970	5970	5970	0
623	20240930	102500	35580	5970	5970	5970	5970	0
624	20240930	102400	35580	5970	5970	5970	5970	0
625	20240930	102300	35580	5970	5970	5970	5970	0
626	20240930	102200	35580	5970	5970	5970	5970	0
627	20240930	102100	35580	5970	5970	5970	5970	0
628	20240930	102000	35580	5970	5970	5970	5970	0
629	20240930	101900	35580	5970	5970	5970	5970	0
630	20240930	101800	35580	5970	5970	5970	5970	0
631	20240930	101700	35580	5970	5970	5970	5970	1
632	20240930	101600	29610	5970	5970	5970	5970	0
633	20240930	101500	29610	5970	5970	5970	5970	0
634	20240930	101400	29610	5970	5970	5970	5970	0
635	20240930	101300	29610	5970	5970	5970	5970	0
636	20240930	101200	29610	5970	5970	5970	5970	0
637	20240930	101100	29610	5970	5970	5970	5970	0
638	20240930	101000	29610	5970	5970	5970	5970	0
639	20240930	100900	29610	5970	5970	5970	5970	0
640	20240930	100800	29610	5970	5970	5970	5970	0
641	20240930	100700	29610	5970	5970	5970	5970	0
642	20240930	100600	29610	5970	5970	5970	5970	0
643	20240930	100500	29610	5970	5970	5970	5970	0
644	20240930	100400	29610	5970	5970	5970	5970	0
645	20240930	100300	29610	5970	5970	5970	5970	0
646	20240930	100200	29610	5970	5970	5970	5970	0
647	20240930	100100	29610	5970	5970	5970	5970	0
648	20240930	100000	29610	5970	5970	5970	5970	0
649	20240930	095900	29610	5970	5970	5970	5970	0
650	20240930	095800	29610	5970	5970	5970	5970	0
651	20240930	095700	29610	5970	5970	5970	5970	0
652	20240930	095600	29610	5970	5970	5970	5970	0
653	20240930	095500	29610	5970	5970	5970	5970	0
654	20240930	095400	29610	5970	5970	5970	5970	0
655	20240930	095300	29610	5970	5970	5970	5970	0
656	20240930	095200	29610	5970	5970	5970	5970	0
657	20240930	095100	29610	5970	5970	5970	5970	0
658	20240930	095000	29610	5970	5970	5970	5970	0
659	20240930	094900	29610	5970	5970	5970	5970	0
660	20240930	094800	29610	5970	5970	5970	5970	0
661	20240930	094700	29610	5970	5970	5970	5970	0
662	20240930	094600	29610	5970	5970	5970	5970	0
663	20240930	094500	29610	5970	5970	5970	5970	0
664	20240930	094400	29610	5970	5970	5970	5970	0
665	20240930	094300	29610	5970	5970	5970	5970	0
666	20240930	094200	29610	5970	5970	5970	5970	0
667	20240930	094100	29610	5970	5970	5970	5970	0
668	20240930	094000	29610	5970	5970	5970	5970	1
669	20240930	093900	23640	5840	5840	5840	5840	0
670	20240930	093800	23640	5840	5840	5840	5840	1
671	20240930	093700	17800	5840	5840	5840	5840	0
672	20240930	093600	17800	5840	5840	5840	5840	0
673	20240930	093500	17800	5840	5840	5840	5840	0
674	20240930	093400	17800	5840	5840	5840	5840	0
675	20240930	093300	17800	5840	5840	5840	5840	0
676	20240930	093200	17800	5840	5840	5840	5840	0
677	20240930	093100	17800	5840	5840	5840	5840	0
678	20240930	093000	17800	5840	5840	5840	5840	0
679	20240930	092900	17800	5840	5840	5840	5840	0
680	20240930	092800	17800	5840	5840	5840	5840	0
681	20240930	092700	17800	5840	5840	5840	5840	0
682	20240930	092600	17800	5840	5840	5840	5840	0
683	20240930	092500	17800	5840	5840	5840	5840	0
684	20240930	092400	17800	5840	5840	5840	5840	0
685	20240930	092300	17800	5840	5840	5840	5840	0
686	20240930	092200	17800	5840	5840	5840	5840	0
687	20240930	092100	17800	5840	5840	5840	5840	0
688	20240930	092000	17800	5840	5840	5840	5840	0
689	20240930	091900	17800	5840	5840	5840	5840	0
690	20240930	091800	17800	5840	5840	5840	5840	0
691	20240930	091700	17800	5840	5840	5840	5840	0
692	20240930	091600	17800	5840	5840	5840	5840	0
693	20240930	091500	17800	5840	5840	5840	5840	0
694	20240930	091400	17800	5840	5840	5840	5840	0
695	20240930	091300	17800	5840	5840	5840	5840	0
696	20240930	091200	17800	5840	5840	5840	5840	0
697	20240930	091100	17800	5840	5840	5840	5840	1
698	20240930	091000	11960	5970	5970	5970	5970	0
699	20240930	090900	11960	5970	5970	5970	5970	0
700	20240930	090800	11960	5970	5970	5970	5970	0
701	20240930	090700	11960	5970	5970	5970	5970	0
702	20240930	090600	11960	5970	5970	5970	5970	0
703	20240930	090500	11960	5970	5970	5970	5970	1
704	20240930	090400	5990	5990	5990	5990	5990	0
705	20240930	090300	5990	5990	5990	5990	5990	0
706	20240930	090200	5990	5990	5990	5990	5990	0
707	20240930	090100	5990	5990	5990	5990	5990	0
708	20240930	090000	5990	5990	5990	5990	5990	1