KissMeData/065130/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194300	50507480	4135	4135	4135	4135	1960
3	20240930	194200	50507480	4135	4135	4135	4135	0
4	20240930	194100	50507480	4135	4135	4135	4135	0
5	20240930	194000	50507480	4135	4135	4135	4135	0
6	20240930	193900	50507480	4135	4135	4135	4135	0
7	20240930	193800	50507480	4135	4135	4135	4135	0
8	20240930	193700	50507480	4135	4135	4135	4135	0
9	20240930	193600	50507480	4135	4135	4135	4135	0
10	20240930	193500	50507480	4135	4135	4135	4135	0
11	20240930	193400	50507480	4135	4135	4135	4135	0
12	20240930	193300	50507480	4135	4135	4135	4135	0
13	20240930	193200	50507480	4135	4135	4135	4135	0
14	20240930	193100	50507480	4135	4135	4135	4135	0
15	20240930	193000	50507480	4135	4135	4135	4135	0
16	20240930	192900	50507480	4135	4135	4135	4135	0
17	20240930	192800	50507480	4135	4135	4135	4135	0
18	20240930	192700	50507480	4135	4135	4135	4135	0
19	20240930	192600	50507480	4135	4135	4135	4135	0
20	20240930	192500	50507480	4135	4135	4135	4135	0
21	20240930	192400	50507480	4135	4135	4135	4135	0
22	20240930	192300	50507480	4135	4135	4135	4135	0
23	20240930	192200	50507480	4135	4135	4135	4135	0
24	20240930	192100	50507480	4135	4135	4135	4135	0
25	20240930	192000	50507480	4135	4135	4135	4135	0
26	20240930	191900	50507480	4135	4135	4135	4135	0
27	20240930	191800	50507480	4135	4135	4135	4135	0
28	20240930	191700	50507480	4135	4135	4135	4135	0
29	20240930	191600	50507480	4135	4135	4135	4135	0
30	20240930	191500	50507480	4135	4135	4135	4135	0
31	20240930	191400	50507480	4135	4135	4135	4135	0
32	20240930	191300	50507480	4135	4135	4135	4135	1960
33	20240930	191200	50507480	4135	4135	4135	4135	0
34	20240930	191100	50507480	4135	4135	4135	4135	0
35	20240930	191000	50507480	4135	4135	4135	4135	0
36	20240930	190900	50507480	4135	4135	4135	4135	0
37	20240930	190800	50507480	4135	4135	4135	4135	0
38	20240930	190700	50507480	4135	4135	4135	4135	0
39	20240930	190600	50507480	4135	4135	4135	4135	0
40	20240930	190500	50507480	4135	4135	4135	4135	0
41	20240930	190400	50507480	4135	4135	4135	4135	0
42	20240930	190300	50507480	4135	4135	4135	4135	0
43	20240930	190200	50507480	4135	4135	4135	4135	0
44	20240930	190100	50507480	4135	4135	4135	4135	0
45	20240930	190000	50507480	4135	4135	4135	4135	0
46	20240930	185900	50507480	4135	4135	4135	4135	0
47	20240930	185800	50507480	4135	4135	4135	4135	0
48	20240930	185700	50507480	4135	4135	4135	4135	0
49	20240930	185600	50507480	4135	4135	4135	4135	0
50	20240930	185500	50507480	4135	4135	4135	4135	0
51	20240930	185400	50507480	4135	4135	4135	4135	0
52	20240930	185300	50507480	4135	4135	4135	4135	0
53	20240930	185200	50507480	4135	4135	4135	4135	0
54	20240930	185100	50507480	4135	4135	4135	4135	0
55	20240930	185000	50507480	4135	4135	4135	4135	0
56	20240930	184900	50507480	4135	4135	4135	4135	0
57	20240930	184800	50507480	4135	4135	4135	4135	0
58	20240930	184700	50507480	4135	4135	4135	4135	0
59	20240930	184600	50507480	4135	4135	4135	4135	0
60	20240930	184500	50507480	4135	4135	4135	4135	0
61	20240930	184400	50507480	4135	4135	4135	4135	0
62	20240930	184300	50507480	4135	4135	4135	4135	1960
63	20240930	184200	50507480	4135	4135	4135	4135	0
64	20240930	184100	50507480	4135	4135	4135	4135	0
65	20240930	184000	50507480	4135	4135	4135	4135	0
66	20240930	183900	50507480	4135	4135	4135	4135	0
67	20240930	183800	50507480	4135	4135	4135	4135	0
68	20240930	183700	50507480	4135	4135	4135	4135	0
69	20240930	183600	50507480	4135	4135	4135	4135	0
70	20240930	183500	50507480	4135	4135	4135	4135	0
71	20240930	183400	50507480	4135	4135	4135	4135	0
72	20240930	183300	50507480	4135	4135	4135	4135	0
73	20240930	183200	50507480	4135	4135	4135	4135	0
74	20240930	183100	50507480	4135	4135	4135	4135	0
75	20240930	183000	50507480	4135	4135	4135	4135	0
76	20240930	182900	50507480	4135	4135	4135	4135	0
77	20240930	182800	50507480	4135	4135	4135	4135	0
78	20240930	182700	50507480	4135	4135	4135	4135	0
79	20240930	182600	50507480	4135	4135	4135	4135	0
80	20240930	182500	50507480	4135	4135	4135	4135	0
81	20240930	182400	50507480	4135	4135	4135	4135	0
82	20240930	182300	50507480	4135	4135	4135	4135	0
83	20240930	182200	50507480	4135	4135	4135	4135	0
84	20240930	182100	50507480	4135	4135	4135	4135	0
85	20240930	182000	50507480	4135	4135	4135	4135	0
86	20240930	181900	50507480	4135	4135	4135	4135	0
87	20240930	181800	50507480	4135	4135	4135	4135	0
88	20240930	181700	50507480	4135	4135	4135	4135	0
89	20240930	181600	50507480	4135	4135	4135	4135	0
90	20240930	181500	50507480	4135	4135	4135	4135	0
91	20240930	181400	50507480	4135	4135	4135	4135	0
92	20240930	181300	50507480	4135	4135	4135	4135	1960
93	20240930	181200	50507480	4135	4135	4135	4135	0
94	20240930	181100	50507480	4135	4135	4135	4135	0
95	20240930	181000	50507480	4135	4135	4135	4135	0
96	20240930	180900	50507480	4135	4135	4135	4135	0
97	20240930	180800	50507480	4135	4135	4135	4135	0
98	20240930	180700	50507480	4135	4135	4135	4135	0
99	20240930	180600	50507480	4135	4135	4135	4135	0
100	20240930	180500	50507480	4135	4135	4135	4135	0
101	20240930	180400	50507480	4135	4135	4135	4135	0
102	20240930	180300	50507480	4135	4135	4135	4135	0
103	20240930	180200	50507480	4135	4135	4135	4135	0
104	20240930	180100	50507480	4135	4135	4135	4135	0
105	20240930	180000	50507480	4135	4135	4135	4135	0
106	20240930	175900	50507480	4135	4135	4135	4135	0
107	20240930	175800	50507480	4135	4135	4135	4135	0
108	20240930	175700	50507480	4135	4135	4135	4135	0
109	20240930	175600	50507480	4135	4135	4135	4135	0
110	20240930	175500	50507480	4135	4135	4135	4135	0
111	20240930	175400	50507480	4135	4135	4135	4135	0
112	20240930	175300	50507480	4135	4135	4135	4135	0
113	20240930	175200	50507480	4135	4135	4135	4135	0
114	20240930	175100	50507480	4135	4135	4135	4135	0
115	20240930	175000	50507480	4135	4135	4135	4135	0
116	20240930	174900	50507480	4135	4135	4135	4135	0
117	20240930	174800	50507480	4135	4135	4135	4135	0
118	20240930	174700	50507480	4135	4135	4135	4135	0
119	20240930	174600	50507480	4135	4135	4135	4135	0
120	20240930	174500	50507480	4135	4135	4135	4135	0
121	20240930	174400	50507480	4135	4135	4135	4135	0
122	20240930	174300	50507480	4135	4135	4135	4135	1960
123	20240930	174200	50507480	4135	4135	4135	4135	0
124	20240930	174100	50507480	4135	4135	4135	4135	0
125	20240930	174000	50507480	4135	4135	4135	4135	0
126	20240930	173900	50507480	4135	4135	4135	4135	0
127	20240930	173800	50507480	4135	4135	4135	4135	0
128	20240930	173700	50507480	4135	4135	4135	4135	0
129	20240930	173600	50507480	4135	4135	4135	4135	0
130	20240930	173500	50507480	4135	4135	4135	4135	0
131	20240930	173400	50507480	4135	4135	4135	4135	0
132	20240930	173300	50507480	4135	4135	4135	4135	0
133	20240930	173200	50507480	4135	4135	4135	4135	0
134	20240930	173100	50507480	4135	4135	4135	4135	0
135	20240930	173000	50507480	4135	4135	4135	4135	0
136	20240930	172900	50507480	4135	4135	4135	4135	0
137	20240930	172800	50507480	4135	4135	4135	4135	0
138	20240930	172700	50507480	4135	4135	4135	4135	0
139	20240930	172600	50507480	4135	4135	4135	4135	0
140	20240930	172500	50507480	4135	4135	4135	4135	0
141	20240930	172400	50507480	4135	4135	4135	4135	0
142	20240930	172300	50507480	4135	4135	4135	4135	0
143	20240930	172200	50507480	4135	4135	4135	4135	0
144	20240930	172100	50507480	4135	4135	4135	4135	0
145	20240930	172000	50507480	4135	4135	4135	4135	0
146	20240930	171900	50507480	4135	4135	4135	4135	0
147	20240930	171800	50507480	4135	4135	4135	4135	0
148	20240930	171700	50507480	4135	4135	4135	4135	0
149	20240930	171600	50507480	4135	4135	4135	4135	0
150	20240930	171500	50507480	4135	4135	4135	4135	0
151	20240930	171400	50507480	4135	4135	4135	4135	0
152	20240930	171300	50507480	4135	4135	4135	4135	1960
153	20240930	171200	50507480	4135	4135	4135	4135	0
154	20240930	171100	50507480	4135	4135	4135	4135	0
155	20240930	171000	50507480	4135	4135	4135	4135	0
156	20240930	170900	50507480	4135	4135	4135	4135	0
157	20240930	170800	50507480	4135	4135	4135	4135	0
158	20240930	170700	50507480	4135	4135	4135	4135	0
159	20240930	170600	50507480	4135	4135	4135	4135	0
160	20240930	170500	50507480	4135	4135	4135	4135	0
161	20240930	170400	50507480	4135	4135	4135	4135	0
162	20240930	170300	50507480	4135	4135	4135	4135	0
163	20240930	170200	50507480	4135	4135	4135	4135	0
164	20240930	170100	50507480	4135	4135	4135	4135	0
165	20240930	170000	50507480	4135	4135	4135	4135	0
166	20240930	165900	50507480	4135	4135	4135	4135	0
167	20240930	165800	50507480	4135	4135	4135	4135	0
168	20240930	165700	50507480	4135	4135	4135	4135	0
169	20240930	165600	50507480	4135	4135	4135	4135	0
170	20240930	165500	50507480	4135	4135	4135	4135	0
171	20240930	165400	50507480	4135	4135	4135	4135	0
172	20240930	165300	50507480	4135	4135	4135	4135	0
173	20240930	165200	50507480	4135	4135	4135	4135	0
174	20240930	165100	50507480	4135	4135	4135	4135	0
175	20240930	165000	50507480	4135	4135	4135	4135	0
176	20240930	164900	50507480	4135	4135	4135	4135	0
177	20240930	164800	50507480	4135	4135	4135	4135	0
178	20240930	164700	50507480	4135	4135	4135	4135	0
179	20240930	164600	50507480	4135	4135	4135	4135	0
180	20240930	164500	50507480	4135	4135	4135	4135	0
181	20240930	164400	50507480	4135	4135	4135	4135	0
182	20240930	164300	50507480	4135	4135	4135	4135	1960
183	20240930	164200	50507480	4135	4135	4135	4135	0
184	20240930	164100	50507480	4135	4135	4135	4135	0
185	20240930	164000	50507480	4135	4135	4135	4135	0
186	20240930	163900	50507480	4135	4135	4135	4135	0
187	20240930	163800	50507480	4135	4135	4135	4135	0
188	20240930	163700	50507480	4135	4135	4135	4135	0
189	20240930	163600	50507480	4135	4135	4135	4135	0
190	20240930	163500	50507480	4135	4135	4135	4135	0
191	20240930	163400	50507480	4135	4135	4135	4135	0
192	20240930	163300	50507480	4135	4135	4135	4135	0
193	20240930	163200	50507480	4135	4135	4135	4135	0
194	20240930	163100	50507480	4135	4135	4135	4135	0
195	20240930	163000	50507480	4135	4135	4135	4135	0
196	20240930	162900	50507480	4135	4135	4135	4135	0
197	20240930	162800	50507480	4135	4135	4135	4135	0
198	20240930	162700	50507480	4135	4135	4135	4135	0
199	20240930	162600	50507480	4135	4135	4135	4135	0
200	20240930	162500	50507480	4135	4135	4135	4135	0
201	20240930	162400	50507480	4135	4135	4135	4135	0
202	20240930	162300	50507480	4135	4135	4135	4135	0
203	20240930	162200	50507480	4135	4135	4135	4135	0
204	20240930	162100	50507480	4135	4135	4135	4135	0
205	20240930	162000	50507480	4135	4135	4135	4135	0
206	20240930	161900	50507480	4135	4135	4135	4135	0
207	20240930	161800	50507480	4135	4135	4135	4135	0
208	20240930	161700	50507480	4135	4135	4135	4135	0
209	20240930	161600	50507480	4135	4135	4135	4135	0
210	20240930	161500	50507480	4135	4135	4135	4135	0
211	20240930	161400	50507480	4135	4135	4135	4135	0
212	20240930	161300	50507480	4135	4135	4135	4135	1960
213	20240930	161200	50507480	4135	4135	4135	4135	0
214	20240930	161100	50507480	4135	4135	4135	4135	0
215	20240930	161000	50507480	4135	4135	4135	4135	0
216	20240930	160900	50507480	4135	4135	4135	4135	0
217	20240930	160800	50507480	4135	4135	4135	4135	0
218	20240930	160700	50507480	4135	4135	4135	4135	0
219	20240930	160600	50507480	4135	4135	4135	4135	0
220	20240930	160500	50507480	4135	4135	4135	4135	0
221	20240930	160400	50507480	4135	4135	4135	4135	0
222	20240930	160300	50507480	4135	4135	4135	4135	0
223	20240930	160200	50507480	4135	4135	4135	4135	0
224	20240930	160100	50507480	4135	4135	4135	4135	0
225	20240930	160000	50507480	4135	4135	4135	4135	0
226	20240930	155900	50507480	4135	4135	4135	4135	0
227	20240930	155800	50507480	4135	4135	4135	4135	0
228	20240930	155700	50507480	4135	4135	4135	4135	0
229	20240930	155600	50507480	4135	4135	4135	4135	0
230	20240930	155500	50507480	4135	4135	4135	4135	0
231	20240930	155400	50507480	4135	4135	4135	4135	0
232	20240930	155300	50507480	4135	4135	4135	4135	0
233	20240930	155200	50507480	4135	4135	4135	4135	0
234	20240930	155100	50507480	4135	4135	4135	4135	0
235	20240930	155000	50507480	4135	4135	4135	4135	0
236	20240930	154900	50507480	4135	4135	4135	4135	0
237	20240930	154800	50507480	4135	4135	4135	4135	0
238	20240930	154700	50507480	4135	4135	4135	4135	0
239	20240930	154600	50507480	4135	4135	4135	4135	0
240	20240930	154500	50507480	4135	4135	4135	4135	0
241	20240930	154400	50507480	4135	4135	4135	4135	0
242	20240930	154300	50507480	4135	4135	4135	4135	1960
243	20240930	154200	50507480	4135	4135	4135	4135	0
244	20240930	154100	50507480	4135	4135	4135	4135	0
245	20240930	154000	50507480	4135	4135	4135	4135	0
246	20240930	153900	50507480	4135	4135	4135	4135	0
247	20240930	153800	50507480	4135	4135	4135	4135	0
248	20240930	153700	50507480	4135	4135	4135	4135	0
249	20240930	153600	50507480	4135	4135	4135	4135	0
250	20240930	153500	50507480	4135	4135	4135	4135	0
251	20240930	153400	50507480	4135	4135	4135	4135	0
252	20240930	153300	50507480	4135	4135	4135	4135	0
253	20240930	153200	50507480	4135	4135	4135	4135	0
254	20240930	153100	50507480	4135	4135	4135	4135	0
255	20240930	153000	50507480	4135	4135	4135	4135	1960
256	20240930	152900	42402880	4165	4165	4165	4165	0
257	20240930	152800	42402880	4165	4165	4165	4165	0
258	20240930	152700	42402880	4165	4165	4165	4165	0
259	20240930	152600	42402880	4165	4165	4165	4165	0
260	20240930	152500	42402880	4165	4165	4165	4165	0
261	20240930	152400	42402880	4165	4165	4165	4165	0
262	20240930	152300	42402880	4165	4165	4165	4165	0
263	20240930	152200	42402880	4165	4165	4165	4165	0
264	20240930	152100	42402880	4165	4165	4165	4165	0
265	20240930	152000	42402880	4165	4165	4165	4165	0
266	20240930	151900	42402880	4165	4165	4165	4165	145
267	20240930	151800	41798955	4170	4170	4170	4170	0
268	20240930	151700	41798955	4170	4180	4180	4170	1337
269	20240930	151600	36216320	4190	4190	4190	4190	0
270	20240930	151500	36216320	4190	4190	4190	4190	0
271	20240930	151400	36216320	4190	4190	4190	4190	0
272	20240930	151300	36216320	4190	4190	4190	4190	0
273	20240930	151200	36216320	4190	4190	4190	4190	0
274	20240930	151100	36216320	4190	4190	4190	4190	0
275	20240930	151000	36216320	4190	4190	4190	4190	0
276	20240930	150900	36216320	4190	4190	4190	4190	0
277	20240930	150800	36216320	4190	4190	4190	4190	0
278	20240930	150700	36216320	4190	4190	4190	4190	0
279	20240930	150600	36216320	4190	4190	4190	4190	10
280	20240930	150500	36174420	4190	4190	4190	4190	0
281	20240930	150400	36174420	4190	4190	4190	4190	0
282	20240930	150300	36174420	4190	4190	4190	4190	0
283	20240930	150200	36174420	4190	4190	4190	4190	0
284	20240930	150100	36174420	4190	4190	4190	4190	0
285	20240930	150000	36174420	4190	4190	4190	4190	0
286	20240930	145900	36174420	4190	4190	4190	4190	60
287	20240930	145800	35923020	4190	4190	4190	4190	0
288	20240930	145700	35923020	4190	4190	4190	4190	0
289	20240930	145600	35923020	4190	4190	4190	4190	0
290	20240930	145500	35923020	4190	4190	4190	4190	0
291	20240930	145400	35923020	4190	4190	4190	4190	0
292	20240930	145300	35923020	4190	4190	4190	4190	0
293	20240930	145200	35923020	4190	4190	4190	4190	0
294	20240930	145100	35923020	4190	4190	4190	4190	0
295	20240930	145000	35923020	4190	4190	4190	4190	0
296	20240930	144900	35923020	4190	4190	4190	4190	0
297	20240930	144800	35923020	4190	4190	4190	4190	0
298	20240930	144700	35923020	4190	4190	4190	4190	0
299	20240930	144600	35923020	4190	4190	4190	4190	1
300	20240930	144500	35918830	4180	4180	4180	4180	0
301	20240930	144400	35918830	4180	4180	4180	4180	0
302	20240930	144300	35918830	4180	4180	4180	4180	0
303	20240930	144200	35918830	4180	4180	4180	4180	0
304	20240930	144100	35918830	4180	4185	4185	4180	332
305	20240930	144000	34530950	4190	4190	4190	4190	0
306	20240930	143900	34530950	4190	4190	4190	4190	0
307	20240930	143800	34530950	4190	4190	4190	4190	0
308	20240930	143700	34530950	4190	4190	4190	4190	0
309	20240930	143600	34530950	4190	4190	4190	4190	0
310	20240930	143500	34530950	4190	4190	4190	4190	0
311	20240930	143400	34530950	4190	4190	4190	4190	0
312	20240930	143300	34530950	4190	4190	4190	4190	0
313	20240930	143200	34530950	4190	4190	4190	4190	0
314	20240930	143100	34530950	4190	4190	4190	4190	10
315	20240930	143000	34489050	4190	4190	4190	4190	1
316	20240930	142900	34484860	4195	4195	4195	4195	0
317	20240930	142800	34484860	4195	4195	4195	4195	0
318	20240930	142700	34484860	4195	4195	4195	4195	0
319	20240930	142600	34484860	4195	4195	4195	4195	0
320	20240930	142500	34484860	4195	4195	4195	4195	0
321	20240930	142400	34484860	4195	4195	4195	4195	0
322	20240930	142300	34484860	4195	4195	4195	4195	0
323	20240930	142200	34484860	4195	4195	4195	4195	0
324	20240930	142100	34484860	4195	4195	4195	4195	0
325	20240930	142000	34484860	4195	4195	4195	4195	0
326	20240930	141900	34484860	4195	4195	4195	4195	0
327	20240930	141800	34484860	4195	4195	4195	4195	0
328	20240930	141700	34484860	4195	4195	4195	4195	0
329	20240930	141600	34484860	4195	4195	4195	4195	0
330	20240930	141500	34484860	4195	4195	4195	4195	0
331	20240930	141400	34484860	4195	4195	4195	4195	0
332	20240930	141300	34484860	4195	4195	4195	4195	5
333	20240930	141200	34463885	4195	4195	4195	4195	0
334	20240930	141100	34463885	4195	4195	4195	4195	0
335	20240930	141000	34463885	4195	4195	4195	4195	0
336	20240930	140900	34463885	4195	4195	4195	4195	0
337	20240930	140800	34463885	4195	4195	4195	4195	0
338	20240930	140700	34463885	4195	4195	4195	4195	0
339	20240930	140600	34463885	4195	4195	4195	4195	0
340	20240930	140500	34463885	4195	4195	4195	4195	0
341	20240930	140400	34463885	4195	4195	4195	4195	0
342	20240930	140300	34463885	4195	4195	4195	4195	1
343	20240930	140200	34459690	4180	4180	4180	4180	0
344	20240930	140100	34459690	4180	4180	4180	4180	0
345	20240930	140000	34459690	4180	4180	4180	4180	0
346	20240930	135900	34459690	4180	4180	4180	4180	0
347	20240930	135800	34459690	4180	4180	4180	4180	0
348	20240930	135700	34459690	4180	4180	4180	4180	0
349	20240930	135600	34459690	4180	4180	4180	4180	0
350	20240930	135500	34459690	4180	4180	4180	4180	0
351	20240930	135400	34459690	4180	4180	4180	4180	0
352	20240930	135300	34459690	4180	4180	4180	4180	0
353	20240930	135200	34459690	4180	4180	4180	4180	0
354	20240930	135100	34459690	4180	4180	4180	4180	0
355	20240930	135000	34459690	4180	4180	4180	4180	0
356	20240930	134900	34459690	4180	4180	4180	4180	0
357	20240930	134800	34459690	4180	4180	4180	4180	0
358	20240930	134700	34459690	4180	4180	4180	4180	0
359	20240930	134600	34459690	4180	4180	4180	4180	0
360	20240930	134500	34459690	4180	4180	4180	4180	0
361	20240930	134400	34459690	4180	4180	4180	4180	0
362	20240930	134300	34459690	4180	4180	4180	4180	0
363	20240930	134200	34459690	4180	4180	4180	4180	0
364	20240930	134100	34459690	4180	4180	4180	4180	0
365	20240930	134000	34459690	4180	4180	4180	4180	0
366	20240930	133900	34459690	4180	4180	4180	4180	0
367	20240930	133800	34459690	4180	4180	4180	4180	0
368	20240930	133700	34459690	4180	4180	4180	4180	0
369	20240930	133600	34459690	4180	4180	4180	4180	0
370	20240930	133500	34459690	4180	4180	4180	4180	7
371	20240930	133400	34430430	4175	4175	4175	4175	0
372	20240930	133300	34430430	4175	4180	4180	4175	20
373	20240930	133200	34346840	4205	4205	4205	4205	0
374	20240930	133100	34346840	4205	4205	4205	4205	0
375	20240930	133000	34346840	4205	4205	4205	4205	0
376	20240930	132900	34346840	4205	4205	4205	4205	0
377	20240930	132800	34346840	4205	4205	4205	4205	0
378	20240930	132700	34346840	4205	4205	4205	4205	0
379	20240930	132600	34346840	4205	4205	4205	4205	0
380	20240930	132500	34346840	4205	4205	4205	4205	0
381	20240930	132400	34346840	4205	4205	4205	4205	0
382	20240930	132300	34346840	4205	4205	4205	4205	0
383	20240930	132200	34346840	4205	4205	4205	4205	0
384	20240930	132100	34346840	4205	4205	4205	4205	0
385	20240930	132000	34346840	4205	4205	4205	4205	2
386	20240930	131900	34338430	4175	4175	4175	4175	0
387	20240930	131800	34338430	4175	4175	4175	4175	0
388	20240930	131700	34338430	4175	4175	4175	4175	0
389	20240930	131600	34338430	4175	4175	4175	4175	0
390	20240930	131500	34338430	4175	4190	4190	4175	449
391	20240930	131400	32461630	4200	4200	4200	4200	0
392	20240930	131300	32461630	4200	4200	4200	4200	0
393	20240930	131200	32461630	4200	4200	4200	4200	0
394	20240930	131100	32461630	4200	4200	4200	4200	0
395	20240930	131000	32461630	4200	4200	4200	4200	0
396	20240930	130900	32461630	4200	4200	4200	4200	0
397	20240930	130800	32461630	4200	4200	4200	4200	0
398	20240930	130700	32461630	4200	4200	4200	4200	0
399	20240930	130600	32461630	4200	4200	4200	4200	251
400	20240930	130500	31407430	4200	4200	4200	4200	0
401	20240930	130400	31407430	4200	4200	4200	4200	0
402	20240930	130300	31407430	4200	4200	4200	4200	0
403	20240930	130200	31407430	4200	4200	4200	4200	0
404	20240930	130100	31407430	4200	4200	4200	4200	0
405	20240930	130000	31407430	4200	4200	4200	4200	0
406	20240930	125900	31407430	4200	4200	4200	4200	0
407	20240930	125800	31407430	4200	4200	4200	4200	0
408	20240930	125700	31407430	4200	4200	4200	4200	0
409	20240930	125600	31407430	4200	4200	4200	4200	100
410	20240930	125500	30987430	4200	4200	4200	4200	0
411	20240930	125400	30987430	4200	4200	4200	4200	0
412	20240930	125300	30987430	4200	4200	4200	4200	0
413	20240930	125200	30987430	4200	4200	4200	4200	0
414	20240930	125100	30987430	4200	4200	4200	4200	0
415	20240930	125000	30987430	4200	4200	4200	4200	50
416	20240930	124900	30777430	4200	4200	4200	4200	0
417	20240930	124800	30777430	4200	4200	4200	4200	0
418	20240930	124700	30777430	4200	4200	4200	4200	0
419	20240930	124600	30777430	4200	4200	4200	4200	0
420	20240930	124500	30777430	4200	4200	4200	4200	0
421	20240930	124400	30777430	4200	4190	4200	4190	20
422	20240930	124300	30693460	4185	4185	4185	4185	0
423	20240930	124200	30693460	4185	4185	4185	4185	0
424	20240930	124100	30693460	4185	4185	4185	4185	0
425	20240930	124000	30693460	4185	4185	4185	4185	0
426	20240930	123900	30693460	4185	4195	4195	4185	87
427	20240930	123800	30328905	4200	4200	4200	4200	0
428	20240930	123700	30328905	4200	4200	4200	4200	0
429	20240930	123600	30328905	4200	4200	4200	4200	0
430	20240930	123500	30328905	4200	4200	4200	4200	0
431	20240930	123400	30328905	4200	4200	4200	4200	0
432	20240930	123300	30328905	4200	4200	4200	4200	0
433	20240930	123200	30328905	4200	4200	4200	4200	0
434	20240930	123100	30328905	4200	4200	4200	4200	16
435	20240930	123000	30261705	4195	4195	4195	4195	3
436	20240930	122900	30249120	4185	4185	4185	4185	32
437	20240930	122800	30115200	4185	4185	4185	4185	0
438	20240930	122700	30115200	4185	4185	4185	4185	0
439	20240930	122600	30115200	4185	4185	4185	4185	0
440	20240930	122500	30115200	4185	4185	4185	4185	0
441	20240930	122400	30115200	4185	4185	4185	4185	0
442	20240930	122300	30115200	4185	4185	4185	4185	0
443	20240930	122200	30115200	4185	4185	4185	4185	0
444	20240930	122100	30115200	4185	4185	4185	4185	0
445	20240930	122000	30115200	4185	4185	4185	4185	0
446	20240930	121900	30115200	4185	4185	4185	4185	0
447	20240930	121800	30115200	4185	4185	4185	4185	0
448	20240930	121700	30115200	4185	4185	4185	4185	0
449	20240930	121600	30115200	4185	4185	4185	4185	0
450	20240930	121500	30115200	4185	4185	4185	4185	0
451	20240930	121400	30115200	4185	4185	4185	4185	0
452	20240930	121300	30115200	4185	4185	4185	4185	0
453	20240930	121200	30115200	4185	4185	4185	4185	0
454	20240930	121100	30115200	4185	4185	4185	4185	0
455	20240930	121000	30115200	4185	4185	4185	4185	0
456	20240930	120900	30115200	4185	4185	4185	4185	0
457	20240930	120800	30115200	4185	4185	4185	4185	0
458	20240930	120700	30115200	4185	4185	4185	4185	0
459	20240930	120600	30115200	4185	4190	4190	4185	2
460	20240930	120500	30106825	4200	4200	4200	4200	0
461	20240930	120400	30106825	4200	4200	4200	4200	0
462	20240930	120300	30106825	4200	4200	4200	4200	0
463	20240930	120200	30106825	4200	4200	4200	4200	0
464	20240930	120100	30106825	4200	4200	4200	4200	0
465	20240930	120000	30106825	4200	4200	4200	4200	0
466	20240930	115900	30106825	4200	4200	4200	4200	0
467	20240930	115800	30106825	4200	4200	4200	4200	0
468	20240930	115700	30106825	4200	4200	4200	4200	0
469	20240930	115600	30106825	4200	4200	4200	4200	0
470	20240930	115500	30106825	4200	4200	4200	4200	0
471	20240930	115400	30106825	4200	4200	4200	4200	0
472	20240930	115300	30106825	4200	4200	4200	4200	0
473	20240930	115200	30106825	4200	4200	4200	4200	0
474	20240930	115100	30106825	4200	4200	4200	4200	0
475	20240930	115000	30106825	4200	4200	4200	4200	0
476	20240930	114900	30106825	4200	4200	4200	4200	0
477	20240930	114800	30106825	4200	4200	4200	4200	0
478	20240930	114700	30106825	4200	4200	4200	4200	0
479	20240930	114600	30106825	4200	4200	4200	4200	0
480	20240930	114500	30106825	4200	4200	4200	4200	0
481	20240930	114400	30106825	4200	4200	4200	4200	0
482	20240930	114300	30106825	4200	4200	4200	4200	0
483	20240930	114200	30106825	4200	4200	4200	4200	1
484	20240930	114100	30102625	4170	4170	4170	4170	0
485	20240930	114000	30102625	4170	4170	4170	4170	0
486	20240930	113900	30102625	4170	4170	4170	4170	0
487	20240930	113800	30102625	4170	4195	4195	4170	317
488	20240930	113700	28775965	4200	4200	4200	4200	0
489	20240930	113600	28775965	4200	4200	4200	4200	0
490	20240930	113500	28775965	4200	4200	4200	4200	0
491	20240930	113400	28775965	4200	4200	4200	4200	30
492	20240930	113300	28649965	4195	4195	4195	4195	0
493	20240930	113200	28649965	4195	4195	4195	4195	0
494	20240930	113100	28649965	4195	4195	4195	4195	0
495	20240930	113000	28649965	4195	4195	4195	4195	0
496	20240930	112900	28649965	4195	4195	4195	4195	0
497	20240930	112800	28649965	4195	4195	4195	4195	0
498	20240930	112700	28649965	4195	4195	4195	4195	0
499	20240930	112600	28649965	4195	4195	4195	4195	0
500	20240930	112500	28649965	4195	4195	4195	4195	0
501	20240930	112400	28649965	4195	4195	4195	4195	0
502	20240930	112300	28649965	4195	4195	4195	4195	0
503	20240930	112200	28649965	4195	4195	4195	4195	30
504	20240930	112100	28524115	4195	4195	4195	4195	0
505	20240930	112000	28524115	4195	4195	4195	4195	0
506	20240930	111900	28524115	4195	4195	4195	4195	0
507	20240930	111800	28524115	4195	4195	4195	4195	0
508	20240930	111700	28524115	4195	4195	4195	4195	0
509	20240930	111600	28524115	4195	4195	4195	4195	0
510	20240930	111500	28524115	4195	4195	4195	4195	55
511	20240930	111400	28293390	4195	4200	4200	4195	675
512	20240930	111300	25458975	4200	4200	4200	4200	0
513	20240930	111200	25458975	4200	4205	4205	4200	200
514	20240930	111100	24618075	4205	4205	4205	4205	5
515	20240930	111000	24597050	4205	4205	4205	4205	23
516	20240930	110900	24500335	4210	4210	4210	4210	220
517	20240930	110800	23574135	4215	4215	4215	4215	71
518	20240930	110700	23274870	4215	4215	4215	4215	0
519	20240930	110600	23274870	4215	4215	4215	4215	0
520	20240930	110500	23274870	4215	4220	4220	4215	53
521	20240930	110400	23051230	4220	4220	4220	4220	0
522	20240930	110300	23051230	4220	4220	4220	4220	0
523	20240930	110200	23051230	4220	4220	4220	4220	2
524	20240930	110100	23042790	4215	4215	4215	4215	0
525	20240930	110000	23042790	4215	4215	4215	4215	0
526	20240930	105900	23042790	4215	4215	4215	4215	0
527	20240930	105800	23042790	4215	4215	4215	4215	0
528	20240930	105700	23042790	4215	4215	4215	4215	0
529	20240930	105600	23042790	4215	4215	4215	4215	0
530	20240930	105500	23042790	4215	4215	4215	4215	0
531	20240930	105400	23042790	4215	4215	4215	4215	100
532	20240930	105300	22621290	4220	4220	4220	4220	153
533	20240930	105200	21975630	4225	4225	4225	4225	0
534	20240930	105100	21975630	4225	4225	4225	4225	0
535	20240930	105000	21975630	4225	4225	4225	4225	0
536	20240930	104900	21975630	4225	4225	4225	4225	518
537	20240930	104800	19787080	4220	4220	4220	4220	0
538	20240930	104700	19787080	4220	4220	4220	4220	0
539	20240930	104600	19787080	4220	4220	4220	4220	0
540	20240930	104500	19787080	4220	4220	4220	4220	0
541	20240930	104400	19787080	4220	4220	4220	4220	0
542	20240930	104300	19787080	4220	4220	4220	4220	31
543	20240930	104200	19656260	4225	4225	4225	4225	0
544	20240930	104100	19656260	4225	4225	4225	4225	0
545	20240930	104000	19656260	4225	4225	4225	4225	0
546	20240930	103900	19656260	4225	4225	4225	4225	10
547	20240930	103800	19614010	4225	4225	4225	4225	50
548	20240930	103700	19402760	4225	4225	4225	4225	0
549	20240930	103600	19402760	4225	4225	4225	4225	0
550	20240930	103500	19402760	4225	4225	4225	4225	43
551	20240930	103400	19221085	4225	4225	4225	4225	0
552	20240930	103300	19221085	4225	4225	4225	4225	5
553	20240930	103200	19199960	4225	4225	4225	4225	0
554	20240930	103100	19199960	4225	4225	4225	4225	0
555	20240930	103000	19199960	4225	4225	4225	4225	0
556	20240930	102900	19199960	4225	4225	4225	4225	0
557	20240930	102800	19199960	4225	4225	4225	4225	0
558	20240930	102700	19199960	4225	4225	4225	4225	0
559	20240930	102600	19199960	4225	4225	4225	4225	0
560	20240930	102500	19199960	4225	4225	4225	4225	0
561	20240930	102400	19199960	4225	4225	4225	4225	0
562	20240930	102300	19199960	4225	4220	4225	4220	11
563	20240930	102200	19153500	4220	4220	4220	4220	0
564	20240930	102100	19153500	4220	4220	4220	4220	0
565	20240930	102000	19153500	4220	4220	4220	4220	3
566	20240930	101900	19140840	4210	4210	4210	4210	0
567	20240930	101800	19140840	4210	4210	4210	4210	0
568	20240930	101700	19140840	4210	4225	4225	4210	145
569	20240930	101600	18529985	4225	4230	4230	4225	81
570	20240930	101500	18187735	4230	4230	4230	4230	0
571	20240930	101400	18187735	4230	4230	4230	4230	1410
572	20240930	101300	12223435	4240	4240	4240	4240	0
573	20240930	101200	12223435	4240	4240	4240	4240	0
574	20240930	101100	12223435	4240	4240	4240	4240	0
575	20240930	101000	12223435	4240	4240	4240	4240	0
576	20240930	100900	12223435	4240	4240	4240	4240	0
577	20240930	100800	12223435	4240	4240	4240	4240	0
578	20240930	100700	12223435	4240	4240	4240	4240	67
579	20240930	100600	11939355	4240	4240	4240	4240	0
580	20240930	100500	11939355	4240	4240	4240	4240	0
581	20240930	100400	11939355	4240	4220	4240	4220	6
582	20240930	100300	11913995	4215	4215	4215	4215	0
583	20240930	100200	11913995	4215	4215	4215	4215	0
584	20240930	100100	11913995	4215	4215	4215	4215	205
585	20240930	100000	11049920	4215	4220	4220	4215	75
586	20240930	095900	10733695	4220	4220	4220	4220	20
587	20240930	095800	10649295	4225	4225	4225	4225	0
588	20240930	095700	10649295	4225	4225	4225	4225	0
589	20240930	095600	10649295	4225	4225	4225	4225	1
590	20240930	095500	10645070	4235	4235	4235	4235	0
591	20240930	095400	10645070	4235	4235	4235	4235	0
592	20240930	095300	10645070	4235	4235	4235	4235	0
593	20240930	095200	10645070	4235	4235	4235	4235	0
594	20240930	095100	10645070	4235	4235	4235	4235	0
595	20240930	095000	10645070	4235	4235	4235	4235	0
596	20240930	094900	10645070	4235	4235	4235	4235	0
597	20240930	094800	10645070	4235	4235	4235	4235	0
598	20240930	094700	10645070	4235	4235	4235	4235	0
599	20240930	094600	10645070	4235	4230	4235	4230	15
600	20240930	094500	10581560	4235	4235	4235	4235	4
601	20240930	094400	10564620	4220	4220	4220	4220	0
602	20240930	094300	10564620	4220	4220	4220	4220	0
603	20240930	094200	10564620	4220	4220	4220	4220	0
604	20240930	094100	10564620	4220	4220	4220	4220	0
605	20240930	094000	10564620	4220	4230	4230	4220	708
606	20240930	093900	7574485	4235	4235	4235	4235	0
607	20240930	093800	7574485	4235	4235	4235	4235	10
608	20240930	093700	7532135	4235	4235	4235	4235	0
609	20240930	093600	7532135	4235	4235	4235	4235	6
610	20240930	093500	7506725	4240	4240	4240	4240	5
611	20240930	093400	7485525	4245	4240	4245	4240	135
612	20240930	093300	6912625	4245	4245	4245	4245	0
613	20240930	093200	6912625	4245	4245	4245	4245	5
614	20240930	093100	6891400	4250	4250	4250	4250	0
615	20240930	093000	6891400	4250	4250	4250	4245	173
616	20240930	092900	6156435	4250	4250	4250	4250	80
617	20240930	092800	5816435	4255	4255	4255	4255	183
618	20240930	092700	5037770	4255	4255	4255	4255	12
619	20240930	092600	4986710	4255	4255	4255	4255	5
620	20240930	092500	4965435	4255	4255	4255	4255	0
621	20240930	092400	4965435	4255	4255	4255	4255	0
622	20240930	092300	4965435	4255	4255	4255	4255	0
623	20240930	092200	4965435	4255	4255	4255	4255	0
624	20240930	092100	4965435	4255	4255	4255	4255	0
625	20240930	092000	4965435	4255	4260	4260	4245	93
626	20240930	091900	4570100	4250	4250	4250	4250	14
627	20240930	091800	4510600	4270	4270	4270	4270	0
628	20240930	091700	4510600	4270	4270	4270	4270	15
629	20240930	091600	4446550	4270	4270	4270	4270	0
630	20240930	091500	4446550	4270	4270	4270	4270	0
631	20240930	091400	4446550	4270	4270	4270	4270	98
632	20240930	091300	4028090	4270	4270	4270	4270	10
633	20240930	091200	3985390	4270	4245	4270	4245	347
634	20240930	091100	2504360	4275	4275	4275	4275	58
635	20240930	091000	2256410	4270	4270	4270	4270	0
636	20240930	090900	2256410	4270	4270	4270	4270	2
637	20240930	090800	2247870	4230	4230	4230	4230	0
638	20240930	090700	2247870	4230	4265	4265	4230	315
639	20240930	090600	910995	4260	4260	4260	4260	0
640	20240930	090500	910995	4260	4260	4260	4260	0
641	20240930	090400	910995	4260	4265	4265	4260	40
642	20240930	090300	740570	4305	4305	4305	4305	2
643	20240930	090200	731960	4260	4305	4305	4260	136
644	20240930	090100	150075	4280	4280	4280	4280	11
645	20240930	090000	102995	4280	4305	4305	4280	24