KissMeData/091590/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	200200	28950840	4175	4175	4175	4175	259
3	20240930	200100	28950840	4175	4175	4175	4175	0
4	20240930	200000	28950840	4175	4175	4175	4175	0
5	20240930	195900	28950840	4175	4175	4175	4175	0
6	20240930	195800	28950840	4175	4175	4175	4175	0
7	20240930	195700	28950840	4175	4175	4175	4175	0
8	20240930	195600	28950840	4175	4175	4175	4175	0
9	20240930	195500	28950840	4175	4175	4175	4175	0
10	20240930	195400	28950840	4175	4175	4175	4175	0
11	20240930	195300	28950840	4175	4175	4175	4175	0
12	20240930	195200	28950840	4175	4175	4175	4175	0
13	20240930	195100	28950840	4175	4175	4175	4175	0
14	20240930	195000	28950840	4175	4175	4175	4175	0
15	20240930	194900	28950840	4175	4175	4175	4175	0
16	20240930	194800	28950840	4175	4175	4175	4175	0
17	20240930	194700	28950840	4175	4175	4175	4175	0
18	20240930	194600	28950840	4175	4175	4175	4175	0
19	20240930	194500	28950840	4175	4175	4175	4175	0
20	20240930	194400	28950840	4175	4175	4175	4175	0
21	20240930	194300	28950840	4175	4175	4175	4175	0
22	20240930	194200	28950840	4175	4175	4175	4175	0
23	20240930	194100	28950840	4175	4175	4175	4175	0
24	20240930	194000	28950840	4175	4175	4175	4175	0
25	20240930	193900	28950840	4175	4175	4175	4175	0
26	20240930	193800	28950840	4175	4175	4175	4175	0
27	20240930	193700	28950840	4175	4175	4175	4175	0
28	20240930	193600	28950840	4175	4175	4175	4175	0
29	20240930	193500	28950840	4175	4175	4175	4175	0
30	20240930	193400	28950840	4175	4175	4175	4175	0
31	20240930	193300	28950840	4175	4175	4175	4175	0
32	20240930	193200	28950840	4175	4175	4175	4175	259
33	20240930	193100	28950840	4175	4175	4175	4175	0
34	20240930	193000	28950840	4175	4175	4175	4175	0
35	20240930	192900	28950840	4175	4175	4175	4175	0
36	20240930	192800	28950840	4175	4175	4175	4175	0
37	20240930	192700	28950840	4175	4175	4175	4175	0
38	20240930	192600	28950840	4175	4175	4175	4175	0
39	20240930	192500	28950840	4175	4175	4175	4175	0
40	20240930	192400	28950840	4175	4175	4175	4175	0
41	20240930	192300	28950840	4175	4175	4175	4175	0
42	20240930	192200	28950840	4175	4175	4175	4175	0
43	20240930	192100	28950840	4175	4175	4175	4175	0
44	20240930	192000	28950840	4175	4175	4175	4175	0
45	20240930	191900	28950840	4175	4175	4175	4175	0
46	20240930	191800	28950840	4175	4175	4175	4175	0
47	20240930	191700	28950840	4175	4175	4175	4175	0
48	20240930	191600	28950840	4175	4175	4175	4175	0
49	20240930	191500	28950840	4175	4175	4175	4175	0
50	20240930	191400	28950840	4175	4175	4175	4175	0
51	20240930	191300	28950840	4175	4175	4175	4175	0
52	20240930	191200	28950840	4175	4175	4175	4175	0
53	20240930	191100	28950840	4175	4175	4175	4175	0
54	20240930	191000	28950840	4175	4175	4175	4175	0
55	20240930	190900	28950840	4175	4175	4175	4175	0
56	20240930	190800	28950840	4175	4175	4175	4175	0
57	20240930	190700	28950840	4175	4175	4175	4175	0
58	20240930	190600	28950840	4175	4175	4175	4175	0
59	20240930	190500	28950840	4175	4175	4175	4175	0
60	20240930	190400	28950840	4175	4175	4175	4175	0
61	20240930	190300	28950840	4175	4175	4175	4175	0
62	20240930	190200	28950840	4175	4175	4175	4175	259
63	20240930	190100	28950840	4175	4175	4175	4175	0
64	20240930	190000	28950840	4175	4175	4175	4175	0
65	20240930	185900	28950840	4175	4175	4175	4175	0
66	20240930	185800	28950840	4175	4175	4175	4175	0
67	20240930	185700	28950840	4175	4175	4175	4175	0
68	20240930	185600	28950840	4175	4175	4175	4175	0
69	20240930	185500	28950840	4175	4175	4175	4175	0
70	20240930	185400	28950840	4175	4175	4175	4175	0
71	20240930	185300	28950840	4175	4175	4175	4175	0
72	20240930	185200	28950840	4175	4175	4175	4175	0
73	20240930	185100	28950840	4175	4175	4175	4175	0
74	20240930	185000	28950840	4175	4175	4175	4175	0
75	20240930	184900	28950840	4175	4175	4175	4175	0
76	20240930	184800	28950840	4175	4175	4175	4175	0
77	20240930	184700	28950840	4175	4175	4175	4175	0
78	20240930	184600	28950840	4175	4175	4175	4175	0
79	20240930	184500	28950840	4175	4175	4175	4175	0
80	20240930	184400	28950840	4175	4175	4175	4175	0
81	20240930	184300	28950840	4175	4175	4175	4175	0
82	20240930	184200	28950840	4175	4175	4175	4175	0
83	20240930	184100	28950840	4175	4175	4175	4175	0
84	20240930	184000	28950840	4175	4175	4175	4175	0
85	20240930	183900	28950840	4175	4175	4175	4175	0
86	20240930	183800	28950840	4175	4175	4175	4175	0
87	20240930	183700	28950840	4175	4175	4175	4175	0
88	20240930	183600	28950840	4175	4175	4175	4175	0
89	20240930	183500	28950840	4175	4175	4175	4175	0
90	20240930	183400	28950840	4175	4175	4175	4175	0
91	20240930	183300	28950840	4175	4175	4175	4175	0
92	20240930	183200	28950840	4175	4175	4175	4175	259
93	20240930	183100	28950840	4175	4175	4175	4175	0
94	20240930	183000	28950840	4175	4175	4175	4175	0
95	20240930	182900	28950840	4175	4175	4175	4175	0
96	20240930	182800	28950840	4175	4175	4175	4175	0
97	20240930	182700	28950840	4175	4175	4175	4175	0
98	20240930	182600	28950840	4175	4175	4175	4175	0
99	20240930	182500	28950840	4175	4175	4175	4175	0
100	20240930	182400	28950840	4175	4175	4175	4175	0
101	20240930	182300	28950840	4175	4175	4175	4175	0
102	20240930	182200	28950840	4175	4175	4175	4175	0
103	20240930	182100	28950840	4175	4175	4175	4175	0
104	20240930	182000	28950840	4175	4175	4175	4175	0
105	20240930	181900	28950840	4175	4175	4175	4175	0
106	20240930	181800	28950840	4175	4175	4175	4175	0
107	20240930	181700	28950840	4175	4175	4175	4175	0
108	20240930	181600	28950840	4175	4175	4175	4175	0
109	20240930	181500	28950840	4175	4175	4175	4175	0
110	20240930	181400	28950840	4175	4175	4175	4175	0
111	20240930	181300	28950840	4175	4175	4175	4175	0
112	20240930	181200	28950840	4175	4175	4175	4175	0
113	20240930	181100	28950840	4175	4175	4175	4175	0
114	20240930	181000	28950840	4175	4175	4175	4175	0
115	20240930	180900	28950840	4175	4175	4175	4175	0
116	20240930	180800	28950840	4175	4175	4175	4175	0
117	20240930	180700	28950840	4175	4175	4175	4175	0
118	20240930	180600	28950840	4175	4175	4175	4175	0
119	20240930	180500	28950840	4175	4175	4175	4175	0
120	20240930	180400	28950840	4175	4175	4175	4175	0
121	20240930	180300	28950840	4175	4175	4175	4175	0
122	20240930	180200	28950840	4175	4175	4175	4175	259
123	20240930	180100	28950840	4175	4175	4175	4175	0
124	20240930	180000	28950840	4175	4175	4175	4175	0
125	20240930	175900	28950840	4175	4175	4175	4175	0
126	20240930	175800	28950840	4175	4175	4175	4175	0
127	20240930	175700	28950840	4175	4175	4175	4175	0
128	20240930	175600	28950840	4175	4175	4175	4175	0
129	20240930	175500	28950840	4175	4175	4175	4175	0
130	20240930	175400	28950840	4175	4175	4175	4175	0
131	20240930	175300	28950840	4175	4175	4175	4175	0
132	20240930	175200	28950840	4175	4175	4175	4175	0
133	20240930	175100	28950840	4175	4175	4175	4175	0
134	20240930	175000	28950840	4175	4175	4175	4175	0
135	20240930	174900	28950840	4175	4175	4175	4175	0
136	20240930	174800	28950840	4175	4175	4175	4175	0
137	20240930	174700	28950840	4175	4175	4175	4175	0
138	20240930	174600	28950840	4175	4175	4175	4175	0
139	20240930	174500	28950840	4175	4175	4175	4175	0
140	20240930	174400	28950840	4175	4175	4175	4175	0
141	20240930	174300	28950840	4175	4175	4175	4175	0
142	20240930	174200	28950840	4175	4175	4175	4175	0
143	20240930	174100	28950840	4175	4175	4175	4175	0
144	20240930	174000	28950840	4175	4175	4175	4175	0
145	20240930	173900	28950840	4175	4175	4175	4175	0
146	20240930	173800	28950840	4175	4175	4175	4175	0
147	20240930	173700	28950840	4175	4175	4175	4175	0
148	20240930	173600	28950840	4175	4175	4175	4175	0
149	20240930	173500	28950840	4175	4175	4175	4175	0
150	20240930	173400	28950840	4175	4175	4175	4175	0
151	20240930	173300	28950840	4175	4175	4175	4175	0
152	20240930	173200	28950840	4175	4175	4175	4175	259
153	20240930	173100	28950840	4175	4175	4175	4175	0
154	20240930	173000	28950840	4175	4175	4175	4175	0
155	20240930	172900	28950840	4175	4175	4175	4175	0
156	20240930	172800	28950840	4175	4175	4175	4175	0
157	20240930	172700	28950840	4175	4175	4175	4175	0
158	20240930	172600	28950840	4175	4175	4175	4175	0
159	20240930	172500	28950840	4175	4175	4175	4175	0
160	20240930	172400	28950840	4175	4175	4175	4175	0
161	20240930	172300	28950840	4175	4175	4175	4175	0
162	20240930	172200	28950840	4175	4175	4175	4175	0
163	20240930	172100	28950840	4175	4175	4175	4175	0
164	20240930	172000	28950840	4175	4175	4175	4175	0
165	20240930	171900	28950840	4175	4175	4175	4175	0
166	20240930	171800	28950840	4175	4175	4175	4175	0
167	20240930	171700	28950840	4175	4175	4175	4175	0
168	20240930	171600	28950840	4175	4175	4175	4175	0
169	20240930	171500	28950840	4175	4175	4175	4175	0
170	20240930	171400	28950840	4175	4175	4175	4175	0
171	20240930	171300	28950840	4175	4175	4175	4175	0
172	20240930	171200	28950840	4175	4175	4175	4175	0
173	20240930	171100	28950840	4175	4175	4175	4175	0
174	20240930	171000	28950840	4175	4175	4175	4175	0
175	20240930	170900	28950840	4175	4175	4175	4175	0
176	20240930	170800	28950840	4175	4175	4175	4175	0
177	20240930	170700	28950840	4175	4175	4175	4175	0
178	20240930	170600	28950840	4175	4175	4175	4175	0
179	20240930	170500	28950840	4175	4175	4175	4175	0
180	20240930	170400	28950840	4175	4175	4175	4175	0
181	20240930	170300	28950840	4175	4175	4175	4175	0
182	20240930	170200	28950840	4175	4175	4175	4175	259
183	20240930	170100	28950840	4175	4175	4175	4175	0
184	20240930	170000	28950840	4175	4175	4175	4175	0
185	20240930	165900	28950840	4175	4175	4175	4175	0
186	20240930	165800	28950840	4175	4175	4175	4175	0
187	20240930	165700	28950840	4175	4175	4175	4175	0
188	20240930	165600	28950840	4175	4175	4175	4175	0
189	20240930	165500	28950840	4175	4175	4175	4175	0
190	20240930	165400	28950840	4175	4175	4175	4175	0
191	20240930	165300	28950840	4175	4175	4175	4175	0
192	20240930	165200	28950840	4175	4175	4175	4175	0
193	20240930	165100	28950840	4175	4175	4175	4175	0
194	20240930	165000	28950840	4175	4175	4175	4175	0
195	20240930	164900	28950840	4175	4175	4175	4175	0
196	20240930	164800	28950840	4175	4175	4175	4175	0
197	20240930	164700	28950840	4175	4175	4175	4175	0
198	20240930	164600	28950840	4175	4175	4175	4175	0
199	20240930	164500	28950840	4175	4175	4175	4175	0
200	20240930	164400	28950840	4175	4175	4175	4175	0
201	20240930	164300	28950840	4175	4175	4175	4175	0
202	20240930	164200	28950840	4175	4175	4175	4175	0
203	20240930	164100	28950840	4175	4175	4175	4175	0
204	20240930	164000	28950840	4175	4175	4175	4175	0
205	20240930	163900	28950840	4175	4175	4175	4175	0
206	20240930	163800	28950840	4175	4175	4175	4175	0
207	20240930	163700	28950840	4175	4175	4175	4175	0
208	20240930	163600	28950840	4175	4175	4175	4175	0
209	20240930	163500	28950840	4175	4175	4175	4175	0
210	20240930	163400	28950840	4175	4175	4175	4175	0
211	20240930	163300	28950840	4175	4175	4175	4175	0
212	20240930	163200	28950840	4175	4175	4175	4175	259
213	20240930	163100	28950840	4175	4175	4175	4175	0
214	20240930	163000	28950840	4175	4175	4175	4175	0
215	20240930	162900	28950840	4175	4175	4175	4175	0
216	20240930	162800	28950840	4175	4175	4175	4175	0
217	20240930	162700	28950840	4175	4175	4175	4175	0
218	20240930	162600	28950840	4175	4175	4175	4175	0
219	20240930	162500	28950840	4175	4175	4175	4175	0
220	20240930	162400	28950840	4175	4175	4175	4175	0
221	20240930	162300	28950840	4175	4175	4175	4175	0
222	20240930	162200	28950840	4175	4175	4175	4175	0
223	20240930	162100	28950840	4175	4175	4175	4175	0
224	20240930	162000	28950840	4175	4175	4175	4175	0
225	20240930	161900	28950840	4175	4175	4175	4175	0
226	20240930	161800	28950840	4175	4175	4175	4175	0
227	20240930	161700	28950840	4175	4175	4175	4175	0
228	20240930	161600	28950840	4175	4175	4175	4175	0
229	20240930	161500	28950840	4175	4175	4175	4175	0
230	20240930	161400	28950840	4175	4175	4175	4175	0
231	20240930	161300	28950840	4175	4175	4175	4175	0
232	20240930	161200	28950840	4175	4175	4175	4175	0
233	20240930	161100	28950840	4175	4175	4175	4175	0
234	20240930	161000	28950840	4175	4175	4175	4175	0
235	20240930	160900	28950840	4175	4175	4175	4175	0
236	20240930	160800	28950840	4175	4175	4175	4175	0
237	20240930	160700	28950840	4175	4175	4175	4175	0
238	20240930	160600	28950840	4175	4175	4175	4175	0
239	20240930	160500	28950840	4175	4175	4175	4175	0
240	20240930	160400	28950840	4175	4175	4175	4175	0
241	20240930	160300	28950840	4175	4175	4175	4175	0
242	20240930	160200	28950840	4175	4175	4175	4175	259
243	20240930	160100	28950840	4175	4175	4175	4175	0
244	20240930	160000	28950840	4175	4175	4175	4175	0
245	20240930	155900	28950840	4175	4175	4175	4175	0
246	20240930	155800	28950840	4175	4175	4175	4175	0
247	20240930	155700	28950840	4175	4175	4175	4175	0
248	20240930	155600	28950840	4175	4175	4175	4175	0
249	20240930	155500	28950840	4175	4175	4175	4175	0
250	20240930	155400	28950840	4175	4175	4175	4175	0
251	20240930	155300	28950840	4175	4175	4175	4175	0
252	20240930	155200	28950840	4175	4175	4175	4175	0
253	20240930	155100	28950840	4175	4175	4175	4175	0
254	20240930	155000	28950840	4175	4175	4175	4175	0
255	20240930	154900	28950840	4175	4175	4175	4175	0
256	20240930	154800	28950840	4175	4175	4175	4175	0
257	20240930	154700	28950840	4175	4175	4175	4175	0
258	20240930	154600	28950840	4175	4175	4175	4175	0
259	20240930	154500	28950840	4175	4175	4175	4175	0
260	20240930	154400	28950840	4175	4175	4175	4175	0
261	20240930	154300	28950840	4175	4175	4175	4175	0
262	20240930	154200	28950840	4175	4175	4175	4175	0
263	20240930	154100	28950840	4175	4175	4175	4175	0
264	20240930	154000	28950840	4175	4175	4175	4175	0
265	20240930	153900	28950840	4175	4175	4175	4175	0
266	20240930	153800	28950840	4175	4175	4175	4175	0
267	20240930	153700	28950840	4175	4175	4175	4175	0
268	20240930	153600	28950840	4175	4175	4175	4175	0
269	20240930	153500	28950840	4175	4175	4175	4175	0
270	20240930	153400	28950840	4175	4175	4175	4175	0
271	20240930	153300	28950840	4175	4175	4175	4175	0
272	20240930	153200	28950840	4175	4175	4175	4175	259
273	20240930	153100	28950840	4175	4175	4175	4175	0
274	20240930	153000	28950840	4175	4175	4175	4175	259
275	20240930	152900	27869515	4170	4170	4170	4170	0
276	20240930	152800	27869515	4170	4170	4170	4170	0
277	20240930	152700	27869515	4170	4170	4170	4170	0
278	20240930	152600	27869515	4170	4170	4170	4170	0
279	20240930	152500	27869515	4170	4170	4170	4170	0
280	20240930	152400	27869515	4170	4170	4170	4170	0
281	20240930	152300	27869515	4170	4170	4170	4170	0
282	20240930	152200	27869515	4170	4170	4170	4170	0
283	20240930	152100	27869515	4170	4170	4170	4170	0
284	20240930	152000	27869515	4170	4170	4170	4170	0
285	20240930	151900	27869515	4170	4170	4170	4170	3
286	20240930	151800	27857005	4170	4170	4170	4170	2
287	20240930	151700	27848665	4150	4150	4150	4150	10
288	20240930	151600	27807165	4175	4175	4175	4175	0
289	20240930	151500	27807165	4175	4160	4175	4160	162
290	20240930	151400	27132985	4160	4160	4160	4160	0
291	20240930	151300	27132985	4160	4160	4160	4160	0
292	20240930	151200	27132985	4160	4160	4160	4160	0
293	20240930	151100	27132985	4160	4160	4160	4160	1
294	20240930	151000	27128825	4150	4150	4150	4150	0
295	20240930	150900	27128825	4150	4150	4150	4150	0
296	20240930	150800	27128825	4150	4150	4150	4150	0
297	20240930	150700	27128825	4150	4150	4150	4150	0
298	20240930	150600	27128825	4150	4150	4150	4150	157
299	20240930	150500	26477275	4150	4150	4150	4150	15
300	20240930	150400	26415025	4165	4165	4165	4165	0
301	20240930	150300	26415025	4165	4165	4165	4165	0
302	20240930	150200	26415025	4165	4165	4165	4165	0
303	20240930	150100	26415025	4165	4165	4165	4165	0
304	20240930	150000	26415025	4165	4165	4165	4165	0
305	20240930	145900	26415025	4165	4165	4165	4165	0
306	20240930	145800	26415025	4165	4165	4165	4165	0
307	20240930	145700	26415025	4165	4165	4165	4165	0
308	20240930	145600	26415025	4165	4165	4165	4165	0
309	20240930	145500	26415025	4165	4165	4165	4165	0
310	20240930	145400	26415025	4165	4155	4165	4155	130
311	20240930	145300	25874645	4160	4160	4160	4160	0
312	20240930	145200	25874645	4160	4160	4160	4160	0
313	20240930	145100	25874645	4160	4160	4160	4160	0
314	20240930	145000	25874645	4160	4160	4160	4160	0
315	20240930	144900	25874645	4160	4160	4160	4160	1
316	20240930	144800	25870485	4160	4160	4160	4160	0
317	20240930	144700	25870485	4160	4160	4160	4160	1
318	20240930	144600	25866325	4140	4140	4140	4140	0
319	20240930	144500	25866325	4140	4140	4140	4140	0
320	20240930	144400	25866325	4140	4165	4165	4140	56
321	20240930	144300	25634460	4170	4170	4170	4170	0
322	20240930	144200	25634460	4170	4170	4170	4170	1
323	20240930	144100	25630290	4140	4140	4140	4140	0
324	20240930	144000	25630290	4140	4140	4140	4140	0
325	20240930	143900	25630290	4140	4140	4140	4140	0
326	20240930	143800	25630290	4140	4140	4140	4140	4157
327	20240930	143700	8420310	4140	4140	4140	4140	0
328	20240930	143600	8420310	4140	4140	4140	4140	50
329	20240930	143500	8213310	4170	4170	4170	4170	0
330	20240930	143400	8213310	4170	4165	4170	4165	30
331	20240930	143300	8088260	4170	4170	4170	4170	0
332	20240930	143200	8088260	4170	4170	4170	4170	0
333	20240930	143100	8088260	4170	4170	4170	4170	0
334	20240930	143000	8088260	4170	4170	4170	4170	0
335	20240930	142900	8088260	4170	4170	4170	4170	0
336	20240930	142800	8088260	4170	4170	4170	4170	0
337	20240930	142700	8088260	4170	4170	4170	4170	0
338	20240930	142600	8088260	4170	4170	4170	4170	0
339	20240930	142500	8088260	4170	4170	4170	4170	0
340	20240930	142400	8088260	4170	4170	4170	4170	0
341	20240930	142300	8088260	4170	4170	4170	4170	0
342	20240930	142200	8088260	4170	4170	4170	4170	0
343	20240930	142100	8088260	4170	4170	4170	4170	0
344	20240930	142000	8088260	4170	4170	4170	4170	0
345	20240930	141900	8088260	4170	4170	4170	4170	0
346	20240930	141800	8088260	4170	4170	4170	4170	0
347	20240930	141700	8088260	4170	4170	4170	4170	0
348	20240930	141600	8088260	4170	4170	4170	4170	0
349	20240930	141500	8088260	4170	4170	4170	4170	0
350	20240930	141400	8088260	4170	4170	4170	4170	0
351	20240930	141300	8088260	4170	4170	4170	4170	0
352	20240930	141200	8088260	4170	4170	4170	4170	0
353	20240930	141100	8088260	4170	4170	4170	4170	0
354	20240930	141000	8088260	4170	4170	4170	4170	0
355	20240930	140900	8088260	4170	4170	4170	4170	0
356	20240930	140800	8088260	4170	4140	4170	4140	301
357	20240930	140700	6842090	4140	4140	4140	4140	38
358	20240930	140600	6684770	4170	4160	4170	4160	100
359	20240930	140500	6268670	4140	4140	4140	4140	0
360	20240930	140400	6268670	4140	4140	4140	4140	100
361	20240930	140300	5854670	4160	4160	4160	4160	0
362	20240930	140200	5854670	4160	4160	4160	4160	0
363	20240930	140100	5854670	4160	4160	4160	4160	10
364	20240930	140000	5813070	4170	4170	4170	4170	0
365	20240930	135900	5813070	4170	4170	4170	4170	0
366	20240930	135800	5813070	4170	4170	4170	4170	0
367	20240930	135700	5813070	4170	4170	4170	4170	0
368	20240930	135600	5813070	4170	4170	4170	4170	0
369	20240930	135500	5813070	4170	4170	4170	4170	0
370	20240930	135400	5813070	4170	4170	4170	4170	0
371	20240930	135300	5813070	4170	4170	4170	4170	0
372	20240930	135200	5813070	4170	4170	4170	4170	0
373	20240930	135100	5813070	4170	4170	4170	4170	0
374	20240930	135000	5813070	4170	4170	4170	4170	0
375	20240930	134900	5813070	4170	4170	4170	4170	0
376	20240930	134800	5813070	4170	4170	4170	4170	0
377	20240930	134700	5813070	4170	4170	4170	4170	0
378	20240930	134600	5813070	4170	4170	4170	4170	0
379	20240930	134500	5813070	4170	4170	4170	4170	0
380	20240930	134400	5813070	4170	4170	4170	4170	0
381	20240930	134300	5813070	4170	4170	4170	4170	0
382	20240930	134200	5813070	4170	4170	4170	4170	0
383	20240930	134100	5813070	4170	4170	4170	4170	0
384	20240930	134000	5813070	4170	4170	4170	4170	0
385	20240930	133900	5813070	4170	4170	4170	4170	0
386	20240930	133800	5813070	4170	4170	4170	4170	0
387	20240930	133700	5813070	4170	4170	4170	4170	0
388	20240930	133600	5813070	4170	4170	4170	4170	0
389	20240930	133500	5813070	4170	4170	4170	4170	0
390	20240930	133400	5813070	4170	4170	4170	4170	0
391	20240930	133300	5813070	4170	4170	4170	4170	0
392	20240930	133200	5813070	4170	4170	4170	4170	0
393	20240930	133100	5813070	4170	4170	4170	4170	0
394	20240930	133000	5813070	4170	4170	4170	4170	0
395	20240930	132900	5813070	4170	4170	4170	4170	0
396	20240930	132800	5813070	4170	4170	4170	4170	0
397	20240930	132700	5813070	4170	4170	4170	4170	0
398	20240930	132600	5813070	4170	4170	4170	4170	0
399	20240930	132500	5813070	4170	4170	4170	4170	0
400	20240930	132400	5813070	4170	4170	4170	4170	0
401	20240930	132300	5813070	4170	4170	4170	4170	0
402	20240930	132200	5813070	4170	4160	4170	4160	54
403	20240930	132100	5588390	4160	4160	4160	4160	0
404	20240930	132000	5588390	4160	4160	4160	4160	0
405	20240930	131900	5588390	4160	4160	4160	4160	0
406	20240930	131800	5588390	4160	4160	4160	4160	0
407	20240930	131700	5588390	4160	4160	4160	4160	0
408	20240930	131600	5588390	4160	4160	4160	4160	0
409	20240930	131500	5588390	4160	4160	4160	4160	0
410	20240930	131400	5588390	4160	4160	4160	4160	0
411	20240930	131300	5588390	4160	4160	4160	4160	50
412	20240930	131200	5380390	4170	4170	4170	4170	0
413	20240930	131100	5380390	4170	4170	4170	4170	0
414	20240930	131000	5380390	4170	4170	4170	4170	0
415	20240930	130900	5380390	4170	4170	4170	4170	0
416	20240930	130800	5380390	4170	4170	4170	4170	0
417	20240930	130700	5380390	4170	4170	4170	4170	0
418	20240930	130600	5380390	4170	4170	4170	4170	0
419	20240930	130500	5380390	4170	4170	4170	4170	0
420	20240930	130400	5380390	4170	4170	4170	4170	0
421	20240930	130300	5380390	4170	4170	4170	4170	0
422	20240930	130200	5380390	4170	4170	4170	4170	0
423	20240930	130100	5380390	4170	4170	4170	4170	0
424	20240930	130000	5380390	4170	4170	4170	4170	0
425	20240930	125900	5380390	4170	4170	4170	4170	0
426	20240930	125800	5380390	4170	4170	4170	4170	0
427	20240930	125700	5380390	4170	4170	4170	4170	0
428	20240930	125600	5380390	4170	4170	4170	4170	0
429	20240930	125500	5380390	4170	4170	4170	4170	0
430	20240930	125400	5380390	4170	4170	4170	4170	0
431	20240930	125300	5380390	4170	4170	4170	4170	0
432	20240930	125200	5380390	4170	4170	4170	4170	0
433	20240930	125100	5380390	4170	4170	4170	4170	0
434	20240930	125000	5380390	4170	4170	4170	4170	0
435	20240930	124900	5380390	4170	4170	4170	4170	0
436	20240930	124800	5380390	4170	4170	4170	4170	0
437	20240930	124700	5380390	4170	4170	4170	4170	0
438	20240930	124600	5380390	4170	4170	4170	4170	0
439	20240930	124500	5380390	4170	4170	4170	4170	0
440	20240930	124400	5380390	4170	4170	4170	4170	0
441	20240930	124300	5380390	4170	4170	4170	4170	0
442	20240930	124200	5380390	4170	4170	4170	4170	0
443	20240930	124100	5380390	4170	4170	4170	4170	0
444	20240930	124000	5380390	4170	4170	4170	4170	0
445	20240930	123900	5380390	4170	4170	4170	4170	0
446	20240930	123800	5380390	4170	4170	4170	4170	0
447	20240930	123700	5380390	4170	4170	4170	4170	0
448	20240930	123600	5380390	4170	4165	4170	4165	5
449	20240930	123500	5359560	4165	4165	4165	4165	0
450	20240930	123400	5359560	4165	4165	4165	4165	1
451	20240930	123300	5355395	4170	4170	4170	4170	0
452	20240930	123200	5355395	4170	4170	4170	4170	0
453	20240930	123100	5355395	4170	4170	4170	4170	0
454	20240930	123000	5355395	4170	4170	4170	4170	0
455	20240930	122900	5355395	4170	4170	4170	4170	0
456	20240930	122800	5355395	4170	4170	4170	4170	0
457	20240930	122700	5355395	4170	4170	4170	4170	0
458	20240930	122600	5355395	4170	4170	4170	4170	0
459	20240930	122500	5355395	4170	4170	4170	4170	0
460	20240930	122400	5355395	4170	4170	4170	4170	1
461	20240930	122300	5351225	4140	4140	4140	4140	0
462	20240930	122200	5351225	4140	4140	4140	4140	0
463	20240930	122100	5351225	4140	4140	4140	4140	0
464	20240930	122000	5351225	4140	4140	4140	4140	0
465	20240930	121900	5351225	4140	4140	4140	4140	0
466	20240930	121800	5351225	4140	4140	4140	4140	11
467	20240930	121700	5305685	4175	4175	4175	4175	0
468	20240930	121600	5305685	4175	4175	4175	4175	0
469	20240930	121500	5305685	4175	4175	4175	4175	0
470	20240930	121400	5305685	4175	4175	4175	4175	0
471	20240930	121300	5305685	4175	4175	4175	4175	1
472	20240930	121200	5301510	4170	4170	4170	4170	0
473	20240930	121100	5301510	4170	4170	4170	4170	0
474	20240930	121000	5301510	4170	4170	4170	4170	0
475	20240930	120900	5301510	4170	4170	4170	4170	0
476	20240930	120800	5301510	4170	4170	4170	4170	0
477	20240930	120700	5301510	4170	4170	4170	4170	0
478	20240930	120600	5301510	4170	4170	4170	4170	0
479	20240930	120500	5301510	4170	4170	4170	4170	0
480	20240930	120400	5301510	4170	4170	4170	4170	0
481	20240930	120300	5301510	4170	4170	4170	4170	0
482	20240930	120200	5301510	4170	4170	4170	4170	0
483	20240930	120100	5301510	4170	4170	4170	4170	0
484	20240930	120000	5301510	4170	4170	4170	4170	0
485	20240930	115900	5301510	4170	4170	4170	4170	0
486	20240930	115800	5301510	4170	4170	4170	4170	0
487	20240930	115700	5301510	4170	4170	4170	4170	0
488	20240930	115600	5301510	4170	4170	4170	4170	5
489	20240930	115500	5280660	4170	4170	4170	4170	0
490	20240930	115400	5280660	4170	4170	4170	4170	0
491	20240930	115300	5280660	4170	4170	4170	4170	0
492	20240930	115200	5280660	4170	4170	4170	4170	0
493	20240930	115100	5280660	4170	4170	4170	4170	0
494	20240930	115000	5280660	4170	4170	4170	4170	0
495	20240930	114900	5280660	4170	4170	4170	4170	0
496	20240930	114800	5280660	4170	4170	4170	4170	1
497	20240930	114700	5276490	4140	4140	4140	4140	0
498	20240930	114600	5276490	4140	4155	4155	4140	369
499	20240930	114500	3747840	4175	4175	4175	4175	0
500	20240930	114400	3747840	4175	4175	4175	4175	1
501	20240930	114300	3743665	4180	4180	4180	4180	0
502	20240930	114200	3743665	4180	4180	4180	4180	0
503	20240930	114100	3743665	4180	4180	4180	4180	0
504	20240930	114000	3743665	4180	4180	4180	4180	0
505	20240930	113900	3743665	4180	4180	4180	4180	0
506	20240930	113800	3743665	4180	4180	4180	4180	0
507	20240930	113700	3743665	4180	4180	4180	4180	0
508	20240930	113600	3743665	4180	4180	4180	4180	0
509	20240930	113500	3743665	4180	4180	4180	4180	0
510	20240930	113400	3743665	4180	4180	4180	4180	0
511	20240930	113300	3743665	4180	4180	4180	4180	0
512	20240930	113200	3743665	4180	4180	4180	4180	0
513	20240930	113100	3743665	4180	4180	4180	4180	0
514	20240930	113000	3743665	4180	4180	4180	4180	0
515	20240930	112900	3743665	4180	4180	4180	4180	0
516	20240930	112800	3743665	4180	4180	4180	4180	0
517	20240930	112700	3743665	4180	4180	4180	4180	0
518	20240930	112600	3743665	4180	4180	4180	4180	0
519	20240930	112500	3743665	4180	4180	4180	4180	0
520	20240930	112400	3743665	4180	4180	4180	4180	0
521	20240930	112300	3743665	4180	4180	4180	4180	0
522	20240930	112200	3743665	4180	4180	4180	4180	0
523	20240930	112100	3743665	4180	4180	4180	4180	0
524	20240930	112000	3743665	4180	4180	4180	4180	0
525	20240930	111900	3743665	4180	4180	4180	4180	0
526	20240930	111800	3743665	4180	4180	4180	4180	0
527	20240930	111700	3743665	4180	4180	4180	4180	0
528	20240930	111600	3743665	4180	4180	4180	4180	0
529	20240930	111500	3743665	4180	4180	4180	4180	0
530	20240930	111400	3743665	4180	4180	4180	4180	0
531	20240930	111300	3743665	4180	4180	4180	4180	0
532	20240930	111200	3743665	4180	4180	4180	4180	0
533	20240930	111100	3743665	4180	4180	4180	4180	0
534	20240930	111000	3743665	4180	4180	4180	4180	0
535	20240930	110900	3743665	4180	4165	4180	4165	500
536	20240930	110800	1654550	4180	4180	4180	4180	0
537	20240930	110700	1654550	4180	4180	4180	4180	0
538	20240930	110600	1654550	4180	4180	4180	4180	0
539	20240930	110500	1654550	4180	4180	4180	4180	0
540	20240930	110400	1654550	4180	4180	4180	4180	0
541	20240930	110300	1654550	4180	4180	4180	4180	0
542	20240930	110200	1654550	4180	4180	4180	4180	0
543	20240930	110100	1654550	4180	4180	4180	4180	0
544	20240930	110000	1654550	4180	4180	4180	4180	0
545	20240930	105900	1654550	4180	4180	4180	4180	0
546	20240930	105800	1654550	4180	4180	4180	4180	0
547	20240930	105700	1654550	4180	4180	4180	4180	0
548	20240930	105600	1654550	4180	4180	4180	4180	0
549	20240930	105500	1654550	4180	4180	4180	4180	0
550	20240930	105400	1654550	4180	4180	4180	4180	0
551	20240930	105300	1654550	4180	4180	4180	4180	0
552	20240930	105200	1654550	4180	4180	4180	4180	0
553	20240930	105100	1654550	4180	4180	4180	4180	0
554	20240930	105000	1654550	4180	4180	4180	4180	0
555	20240930	104900	1654550	4180	4180	4180	4180	0
556	20240930	104800	1654550	4180	4180	4180	4180	0
557	20240930	104700	1654550	4180	4180	4180	4180	0
558	20240930	104600	1654550	4180	4180	4180	4180	0
559	20240930	104500	1654550	4180	4180	4180	4180	0
560	20240930	104400	1654550	4180	4180	4180	4180	0
561	20240930	104300	1654550	4180	4180	4180	4180	0
562	20240930	104200	1654550	4180	4180	4180	4180	0
563	20240930	104100	1654550	4180	4180	4180	4180	0
564	20240930	104000	1654550	4180	4180	4180	4180	0
565	20240930	103900	1654550	4180	4180	4180	4180	0
566	20240930	103800	1654550	4180	4180	4180	4180	0
567	20240930	103700	1654550	4180	4180	4180	4180	0
568	20240930	103600	1654550	4180	4180	4180	4180	0
569	20240930	103500	1654550	4180	4180	4180	4180	0
570	20240930	103400	1654550	4180	4180	4180	4180	1
571	20240930	103300	1650370	4180	4180	4180	4180	0
572	20240930	103200	1650370	4180	4180	4180	4180	0
573	20240930	103100	1650370	4180	4180	4180	4180	0
574	20240930	103000	1650370	4180	4180	4180	4180	0
575	20240930	102900	1650370	4180	4180	4180	4180	1
576	20240930	102800	1646190	4180	4180	4180	4180	0
577	20240930	102700	1646190	4180	4180	4180	4180	0
578	20240930	102600	1646190	4180	4180	4180	4180	0
579	20240930	102500	1646190	4180	4180	4180	4180	0
580	20240930	102400	1646190	4180	4180	4180	4180	0
581	20240930	102300	1646190	4180	4180	4180	4180	0
582	20240930	102200	1646190	4180	4180	4180	4180	0
583	20240930	102100	1646190	4180	4180	4180	4180	0
584	20240930	102000	1646190	4180	4180	4180	4180	0
585	20240930	101900	1646190	4180	4180	4180	4180	0
586	20240930	101800	1646190	4180	4180	4180	4180	0
587	20240930	101700	1646190	4180	4180	4180	4180	0
588	20240930	101600	1646190	4180	4180	4180	4180	0
589	20240930	101500	1646190	4180	4180	4180	4180	0
590	20240930	101400	1646190	4180	4180	4180	4180	0
591	20240930	101300	1646190	4180	4180	4180	4180	0
592	20240930	101200	1646190	4180	4180	4180	4180	0
593	20240930	101100	1646190	4180	4150	4180	4150	6
594	20240930	101000	1621200	4180	4180	4180	4180	0
595	20240930	100900	1621200	4180	4180	4180	4180	0
596	20240930	100800	1621200	4180	4180	4180	4180	0
597	20240930	100700	1621200	4180	4180	4180	4180	0
598	20240930	100600	1621200	4180	4180	4180	4180	0
599	20240930	100500	1621200	4180	4180	4180	4180	0
600	20240930	100400	1621200	4180	4180	4180	4180	1
601	20240930	100300	1617020	4180	4180	4180	4180	0
602	20240930	100200	1617020	4180	4180	4180	4180	0
603	20240930	100100	1617020	4180	4180	4180	4180	0
604	20240930	100000	1617020	4180	4180	4180	4180	0
605	20240930	095900	1617020	4180	4180	4180	4180	0
606	20240930	095800	1617020	4180	4180	4180	4180	0
607	20240930	095700	1617020	4180	4180	4180	4180	0
608	20240930	095600	1617020	4180	4180	4180	4180	0
609	20240930	095500	1617020	4180	4180	4180	4180	0
610	20240930	095400	1617020	4180	4180	4180	4180	0
611	20240930	095300	1617020	4180	4180	4180	4180	0
612	20240930	095200	1617020	4180	4180	4180	4180	0
613	20240930	095100	1617020	4180	4180	4180	4180	0
614	20240930	095000	1617020	4180	4180	4180	4180	0
615	20240930	094900	1617020	4180	4180	4180	4180	0
616	20240930	094800	1617020	4180	4180	4180	4180	0
617	20240930	094700	1617020	4180	4180	4180	4180	0
618	20240930	094600	1617020	4180	4180	4180	4180	1
619	20240930	094500	1612840	4180	4180	4180	4180	0
620	20240930	094400	1612840	4180	4180	4180	4180	1
621	20240930	094300	1608660	4185	4185	4185	4185	0
622	20240930	094200	1608660	4185	4185	4185	4185	0
623	20240930	094100	1608660	4185	4185	4185	4185	0
624	20240930	094000	1608660	4185	4185	4185	4185	0
625	20240930	093900	1608660	4185	4185	4185	4185	0
626	20240930	093800	1608660	4185	4185	4185	4185	0
627	20240930	093700	1608660	4185	4145	4185	4145	3
628	20240930	093600	1596185	4185	4185	4185	4185	0
629	20240930	093500	1596185	4185	4185	4185	4185	0
630	20240930	093400	1596185	4185	4185	4185	4185	0
631	20240930	093300	1596185	4185	4185	4185	4185	0
632	20240930	093200	1596185	4185	4185	4185	4185	0
633	20240930	093100	1596185	4185	4185	4185	4185	0
634	20240930	093000	1596185	4185	4185	4185	4185	0
635	20240930	092900	1596185	4185	4185	4185	4185	0
636	20240930	092800	1596185	4185	4185	4185	4185	0
637	20240930	092700	1596185	4185	4185	4185	4185	0
638	20240930	092600	1596185	4185	4185	4185	4185	0
639	20240930	092500	1596185	4185	4185	4185	4185	0
640	20240930	092400	1596185	4185	4185	4185	4185	1
641	20240930	092300	1592000	4175	4175	4175	4175	0
642	20240930	092200	1592000	4175	4175	4175	4175	0
643	20240930	092100	1592000	4175	4175	4175	4175	0
644	20240930	092000	1592000	4175	4175	4175	4175	0
645	20240930	091900	1592000	4175	4175	4175	4175	0
646	20240930	091800	1592000	4175	4175	4175	4175	0
647	20240930	091700	1592000	4175	4175	4175	4175	0
648	20240930	091600	1592000	4175	4175	4175	4175	0
649	20240930	091500	1592000	4175	4175	4175	4175	0
650	20240930	091400	1592000	4175	4175	4175	4175	1
651	20240930	091300	1587825	4135	4135	4135	4135	0
652	20240930	091200	1587825	4135	4140	4140	4135	128
653	20240930	091100	1058535	4145	4145	4145	4145	4
654	20240930	091000	1041955	4150	4185	4185	4150	25
655	20240930	090900	938170	4155	4155	4155	4155	53
656	20240930	090800	717955	4160	4165	4165	4160	12
657	20240930	090700	668015	4170	4170	4170	4170	27
658	20240930	090600	555425	4175	4175	4175	4175	0
659	20240930	090500	555425	4175	4175	4175	4175	0
660	20240930	090400	555425	4175	4175	4175	4175	24
661	20240930	090300	455225	4175	4175	4190	4175	73
662	20240930	090200	150375	4190	4175	4190	4175	12
663	20240930	090100	100245	4190	4190	4190	4190	0
664	20240930	090000	100245	4190	4175	4190	4175	24