KissMeData/009580/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185300	101165090	2910	2910	2910	2910	1177
3	20240930	185200	101165090	2910	2910	2910	2910	0
4	20240930	185100	101165090	2910	2910	2910	2910	0
5	20240930	185000	101165090	2910	2910	2910	2910	0
6	20240930	184900	101165090	2910	2910	2910	2910	0
7	20240930	184800	101165090	2910	2910	2910	2910	0
8	20240930	184700	101165090	2910	2910	2910	2910	0
9	20240930	184600	101165090	2910	2910	2910	2910	0
10	20240930	184500	101165090	2910	2910	2910	2910	0
11	20240930	184400	101165090	2910	2910	2910	2910	0
12	20240930	184300	101165090	2910	2910	2910	2910	0
13	20240930	184200	101165090	2910	2910	2910	2910	0
14	20240930	184100	101165090	2910	2910	2910	2910	0
15	20240930	184000	101165090	2910	2910	2910	2910	0
16	20240930	183900	101165090	2910	2910	2910	2910	0
17	20240930	183800	101165090	2910	2910	2910	2910	0
18	20240930	183700	101165090	2910	2910	2910	2910	0
19	20240930	183600	101165090	2910	2910	2910	2910	0
20	20240930	183500	101165090	2910	2910	2910	2910	0
21	20240930	183400	101165090	2910	2910	2910	2910	0
22	20240930	183300	101165090	2910	2910	2910	2910	0
23	20240930	183200	101165090	2910	2910	2910	2910	0
24	20240930	183100	101165090	2910	2910	2910	2910	0
25	20240930	183000	101165090	2910	2910	2910	2910	0
26	20240930	182900	101165090	2910	2910	2910	2910	0
27	20240930	182800	101165090	2910	2910	2910	2910	0
28	20240930	182700	101165090	2910	2910	2910	2910	0
29	20240930	182600	101165090	2910	2910	2910	2910	0
30	20240930	182500	101165090	2910	2910	2910	2910	0
31	20240930	182400	101165090	2910	2910	2910	2910	0
32	20240930	182300	101165090	2910	2910	2910	2910	1177
33	20240930	182200	101165090	2910	2910	2910	2910	0
34	20240930	182100	101165090	2910	2910	2910	2910	0
35	20240930	182000	101165090	2910	2910	2910	2910	0
36	20240930	181900	101165090	2910	2910	2910	2910	0
37	20240930	181800	101165090	2910	2910	2910	2910	0
38	20240930	181700	101165090	2910	2910	2910	2910	0
39	20240930	181600	101165090	2910	2910	2910	2910	0
40	20240930	181500	101165090	2910	2910	2910	2910	0
41	20240930	181400	101165090	2910	2910	2910	2910	0
42	20240930	181300	101165090	2910	2910	2910	2910	0
43	20240930	181200	101165090	2910	2910	2910	2910	0
44	20240930	181100	101165090	2910	2910	2910	2910	0
45	20240930	181000	101165090	2910	2910	2910	2910	0
46	20240930	180900	101165090	2910	2910	2910	2910	0
47	20240930	180800	101165090	2910	2910	2910	2910	0
48	20240930	180700	101165090	2910	2910	2910	2910	0
49	20240930	180600	101165090	2910	2910	2910	2910	0
50	20240930	180500	101165090	2910	2910	2910	2910	0
51	20240930	180400	101165090	2910	2910	2910	2910	0
52	20240930	180300	101165090	2910	2910	2910	2910	0
53	20240930	180200	101165090	2910	2910	2910	2910	0
54	20240930	180100	101165090	2910	2910	2910	2910	0
55	20240930	180000	101165090	2910	2910	2910	2910	0
56	20240930	175900	101165090	2910	2910	2910	2910	0
57	20240930	175800	101165090	2910	2910	2910	2910	0
58	20240930	175700	101165090	2910	2910	2910	2910	0
59	20240930	175600	101165090	2910	2910	2910	2910	0
60	20240930	175500	101165090	2910	2910	2910	2910	0
61	20240930	175400	101165090	2910	2910	2910	2910	0
62	20240930	175300	101165090	2910	2910	2910	2910	1177
63	20240930	175200	101165090	2910	2910	2910	2910	0
64	20240930	175100	101165090	2910	2910	2910	2910	0
65	20240930	175000	101165090	2910	2910	2910	2910	0
66	20240930	174900	101165090	2910	2910	2910	2910	0
67	20240930	174800	101165090	2910	2910	2910	2910	0
68	20240930	174700	101165090	2910	2910	2910	2910	0
69	20240930	174600	101165090	2910	2910	2910	2910	0
70	20240930	174500	101165090	2910	2910	2910	2910	0
71	20240930	174400	101165090	2910	2910	2910	2910	0
72	20240930	174300	101165090	2910	2910	2910	2910	0
73	20240930	174200	101165090	2910	2910	2910	2910	0
74	20240930	174100	101165090	2910	2910	2910	2910	0
75	20240930	174000	101165090	2910	2910	2910	2910	0
76	20240930	173900	101165090	2910	2910	2910	2910	0
77	20240930	173800	101165090	2910	2910	2910	2910	0
78	20240930	173700	101165090	2910	2910	2910	2910	0
79	20240930	173600	101165090	2910	2910	2910	2910	0
80	20240930	173500	101165090	2910	2910	2910	2910	0
81	20240930	173400	101165090	2910	2910	2910	2910	0
82	20240930	173300	101165090	2910	2910	2910	2910	0
83	20240930	173200	101165090	2910	2910	2910	2910	0
84	20240930	173100	101165090	2910	2910	2910	2910	0
85	20240930	173000	101165090	2910	2910	2910	2910	0
86	20240930	172900	101165090	2910	2910	2910	2910	0
87	20240930	172800	101165090	2910	2910	2910	2910	0
88	20240930	172700	101165090	2910	2910	2910	2910	0
89	20240930	172600	101165090	2910	2910	2910	2910	0
90	20240930	172500	101165090	2910	2910	2910	2910	0
91	20240930	172400	101165090	2910	2910	2910	2910	0
92	20240930	172300	101165090	2910	2910	2910	2910	1177
93	20240930	172200	101165090	2910	2910	2910	2910	0
94	20240930	172100	101165090	2910	2910	2910	2910	0
95	20240930	172000	101165090	2910	2910	2910	2910	0
96	20240930	171900	101165090	2910	2910	2910	2910	0
97	20240930	171800	101165090	2910	2910	2910	2910	0
98	20240930	171700	101165090	2910	2910	2910	2910	0
99	20240930	171600	101165090	2910	2910	2910	2910	0
100	20240930	171500	101165090	2910	2910	2910	2910	0
101	20240930	171400	101165090	2910	2910	2910	2910	0
102	20240930	171300	101165090	2910	2910	2910	2910	0
103	20240930	171200	101165090	2910	2910	2910	2910	0
104	20240930	171100	101165090	2910	2910	2910	2910	0
105	20240930	171000	101165090	2910	2910	2910	2910	0
106	20240930	170900	101165090	2910	2910	2910	2910	0
107	20240930	170800	101165090	2910	2910	2910	2910	0
108	20240930	170700	101165090	2910	2910	2910	2910	0
109	20240930	170600	101165090	2910	2910	2910	2910	0
110	20240930	170500	101165090	2910	2910	2910	2910	0
111	20240930	170400	101165090	2910	2910	2910	2910	0
112	20240930	170300	101165090	2910	2910	2910	2910	0
113	20240930	170200	101165090	2910	2910	2910	2910	0
114	20240930	170100	101165090	2910	2910	2910	2910	0
115	20240930	170000	101165090	2910	2910	2910	2910	0
116	20240930	165900	101165090	2910	2910	2910	2910	0
117	20240930	165800	101165090	2910	2910	2910	2910	0
118	20240930	165700	101165090	2910	2910	2910	2910	0
119	20240930	165600	101165090	2910	2910	2910	2910	0
120	20240930	165500	101165090	2910	2910	2910	2910	0
121	20240930	165400	101165090	2910	2910	2910	2910	0
122	20240930	165300	101165090	2910	2910	2910	2910	1177
123	20240930	165200	101165090	2910	2910	2910	2910	0
124	20240930	165100	101165090	2910	2910	2910	2910	0
125	20240930	165000	101165090	2910	2910	2910	2910	0
126	20240930	164900	101165090	2910	2910	2910	2910	0
127	20240930	164800	101165090	2910	2910	2910	2910	0
128	20240930	164700	101165090	2910	2910	2910	2910	0
129	20240930	164600	101165090	2910	2910	2910	2910	0
130	20240930	164500	101165090	2910	2910	2910	2910	0
131	20240930	164400	101165090	2910	2910	2910	2910	0
132	20240930	164300	101165090	2910	2910	2910	2910	0
133	20240930	164200	101165090	2910	2910	2910	2910	0
134	20240930	164100	101165090	2910	2910	2910	2910	0
135	20240930	164000	101165090	2910	2910	2910	2910	0
136	20240930	163900	101165090	2910	2910	2910	2910	0
137	20240930	163800	101165090	2910	2910	2910	2910	0
138	20240930	163700	101165090	2910	2910	2910	2910	0
139	20240930	163600	101165090	2910	2910	2910	2910	0
140	20240930	163500	101165090	2910	2910	2910	2910	0
141	20240930	163400	101165090	2910	2910	2910	2910	0
142	20240930	163300	101165090	2910	2910	2910	2910	0
143	20240930	163200	101165090	2910	2910	2910	2910	0
144	20240930	163100	101165090	2910	2910	2910	2910	0
145	20240930	163000	101165090	2910	2910	2910	2910	0
146	20240930	162900	101165090	2910	2910	2910	2910	0
147	20240930	162800	101165090	2910	2910	2910	2910	0
148	20240930	162700	101165090	2910	2910	2910	2910	0
149	20240930	162600	101165090	2910	2910	2910	2910	0
150	20240930	162500	101165090	2910	2910	2910	2910	0
151	20240930	162400	101165090	2910	2910	2910	2910	0
152	20240930	162300	101165090	2910	2910	2910	2910	1177
153	20240930	162200	101165090	2910	2910	2910	2910	0
154	20240930	162100	101165090	2910	2910	2910	2910	0
155	20240930	162000	101165090	2910	2910	2910	2910	0
156	20240930	161900	101165090	2910	2910	2910	2910	0
157	20240930	161800	101165090	2910	2910	2910	2910	0
158	20240930	161700	101165090	2910	2910	2910	2910	0
159	20240930	161600	101165090	2910	2910	2910	2910	0
160	20240930	161500	101165090	2910	2910	2910	2910	0
161	20240930	161400	101165090	2910	2910	2910	2910	0
162	20240930	161300	101165090	2910	2910	2910	2910	0
163	20240930	161200	101165090	2910	2910	2910	2910	0
164	20240930	161100	101165090	2910	2910	2910	2910	0
165	20240930	161000	101165090	2910	2910	2910	2910	0
166	20240930	160900	101165090	2910	2910	2910	2910	0
167	20240930	160800	101165090	2910	2910	2910	2910	0
168	20240930	160700	101165090	2910	2910	2910	2910	0
169	20240930	160600	101165090	2910	2910	2910	2910	0
170	20240930	160500	101165090	2910	2910	2910	2910	0
171	20240930	160400	101165090	2910	2910	2910	2910	0
172	20240930	160300	101165090	2910	2910	2910	2910	0
173	20240930	160200	101165090	2910	2910	2910	2910	0
174	20240930	160100	101165090	2910	2910	2910	2910	0
175	20240930	160000	101165090	2910	2910	2910	2910	0
176	20240930	155900	101165090	2910	2910	2910	2910	0
177	20240930	155800	101165090	2910	2910	2910	2910	0
178	20240930	155700	101165090	2910	2910	2910	2910	0
179	20240930	155600	101165090	2910	2910	2910	2910	0
180	20240930	155500	101165090	2910	2910	2910	2910	0
181	20240930	155400	101165090	2910	2910	2910	2910	0
182	20240930	155300	101165090	2910	2910	2910	2910	1177
183	20240930	155200	101165090	2910	2910	2910	2910	0
184	20240930	155100	101165090	2910	2910	2910	2910	0
185	20240930	155000	101165090	2910	2910	2910	2910	0
186	20240930	154900	101165090	2910	2910	2910	2910	0
187	20240930	154800	101165090	2910	2910	2910	2910	0
188	20240930	154700	101165090	2910	2910	2910	2910	0
189	20240930	154600	101165090	2910	2910	2910	2910	0
190	20240930	154500	101165090	2910	2910	2910	2910	0
191	20240930	154400	101165090	2910	2910	2910	2910	0
192	20240930	154300	101165090	2910	2910	2910	2910	0
193	20240930	154200	101165090	2910	2910	2910	2910	0
194	20240930	154100	101165090	2910	2910	2910	2910	0
195	20240930	154000	101165090	2910	2910	2910	2910	0
196	20240930	153900	101165090	2910	2910	2910	2910	0
197	20240930	153800	101165090	2910	2910	2910	2910	0
198	20240930	153700	101165090	2910	2910	2910	2910	0
199	20240930	153600	101165090	2910	2910	2910	2910	0
200	20240930	153500	101165090	2910	2910	2910	2910	0
201	20240930	153400	101165090	2910	2910	2910	2910	0
202	20240930	153300	101165090	2910	2910	2910	2910	0
203	20240930	153200	101165090	2910	2910	2910	2910	0
204	20240930	153100	101165090	2910	2910	2910	2910	0
205	20240930	153000	101165090	2910	2910	2910	2910	1177
206	20240930	152900	97740020	2895	2895	2895	2895	0
207	20240930	152800	97740020	2895	2895	2895	2895	0
208	20240930	152700	97740020	2895	2895	2895	2895	0
209	20240930	152600	97740020	2895	2895	2895	2895	0
210	20240930	152500	97740020	2895	2895	2895	2895	0
211	20240930	152400	97740020	2895	2895	2895	2895	0
212	20240930	152300	97740020	2895	2895	2895	2895	0
213	20240930	152200	97740020	2895	2895	2895	2895	0
214	20240930	152100	97740020	2895	2895	2895	2895	0
215	20240930	152000	97740020	2895	2895	2895	2895	0
216	20240930	151900	97740020	2895	2905	2905	2895	58
217	20240930	151800	97572100	2895	2895	2895	2895	0
218	20240930	151700	97572100	2895	2895	2905	2895	44
219	20240930	151600	97444710	2895	2895	2895	2895	0
220	20240930	151500	97444710	2895	2895	2895	2895	77
221	20240930	151400	97221795	2905	2905	2905	2905	0
222	20240930	151300	97221795	2905	2905	2905	2905	0
223	20240930	151200	97221795	2905	2905	2905	2905	0
224	20240930	151100	97221795	2905	2905	2905	2905	0
225	20240930	151000	97221795	2905	2905	2905	2905	0
226	20240930	150900	97221795	2905	2905	2905	2905	0
227	20240930	150800	97221795	2905	2895	2905	2890	134
228	20240930	150700	96833425	2905	2905	2905	2905	0
229	20240930	150600	96833425	2905	2905	2905	2905	0
230	20240930	150500	96833425	2905	2895	2905	2890	3569
231	20240930	150400	86514160	2895	2895	2895	2895	0
232	20240930	150300	86514160	2895	2895	2895	2895	28
233	20240930	150200	86433100	2905	2905	2905	2905	0
234	20240930	150100	86433100	2905	2905	2905	2905	0
235	20240930	150000	86433100	2905	2905	2905	2905	0
236	20240930	145900	86433100	2905	2905	2905	2905	0
237	20240930	145800	86433100	2905	2905	2905	2905	0
238	20240930	145700	86433100	2905	2905	2905	2905	285
239	20240930	145600	85605175	2900	2900	2900	2900	215
240	20240930	145500	84981675	2900	2900	2900	2900	0
241	20240930	145400	84981675	2900	2895	2900	2895	2
242	20240930	145300	84975880	2895	2895	2895	2895	0
243	20240930	145200	84975880	2895	2895	2895	2895	18
244	20240930	145100	84923770	2900	2900	2900	2900	0
245	20240930	145000	84923770	2900	2900	2900	2900	0
246	20240930	144900	84923770	2900	2900	2900	2900	14
247	20240930	144800	84883170	2900	2900	2900	2900	5
248	20240930	144700	84868670	2900	2900	2900	2900	5
249	20240930	144600	84854170	2900	2900	2900	2900	100
250	20240930	144500	84564170	2900	2900	2900	2900	0
251	20240930	144400	84564170	2900	2900	2900	2900	0
252	20240930	144300	84564170	2900	2900	2900	2900	0
253	20240930	144200	84564170	2900	2900	2900	2900	0
254	20240930	144100	84564170	2900	2900	2900	2900	0
255	20240930	144000	84564170	2900	2900	2900	2900	452
256	20240930	143900	83253370	2900	2900	2900	2900	2246
257	20240930	143800	76739970	2910	2910	2910	2910	0
258	20240930	143700	76739970	2910	2910	2910	2910	0
259	20240930	143600	76739970	2910	2910	2910	2910	0
260	20240930	143500	76739970	2910	2910	2910	2910	0
261	20240930	143400	76739970	2910	2910	2910	2910	0
262	20240930	143300	76739970	2910	2910	2910	2910	0
263	20240930	143200	76739970	2910	2910	2910	2910	0
264	20240930	143100	76739970	2910	2910	2910	2910	0
265	20240930	143000	76739970	2910	2910	2910	2910	0
266	20240930	142900	76739970	2910	2910	2910	2910	31
267	20240930	142800	76649760	2900	2900	2900	2900	700
268	20240930	142700	74619760	2900	2900	2900	2900	0
269	20240930	142600	74619760	2900	2900	2900	2900	0
270	20240930	142500	74619760	2900	2900	2900	2900	0
271	20240930	142400	74619760	2900	2900	2900	2900	0
272	20240930	142300	74619760	2900	2900	2900	2900	0
273	20240930	142200	74619760	2900	2900	2900	2900	0
274	20240930	142100	74619760	2900	2900	2900	2900	0
275	20240930	142000	74619760	2900	2900	2900	2900	0
276	20240930	141900	74619760	2900	2900	2900	2900	0
277	20240930	141800	74619760	2900	2900	2900	2900	0
278	20240930	141700	74619760	2900	2900	2900	2900	0
279	20240930	141600	74619760	2900	2900	2900	2900	4
280	20240930	141500	74608160	2900	2900	2900	2900	0
281	20240930	141400	74608160	2900	2900	2900	2900	0
282	20240930	141300	74608160	2900	2900	2900	2900	0
283	20240930	141200	74608160	2900	2900	2900	2900	10
284	20240930	141100	74579160	2910	2910	2910	2910	13
285	20240930	141000	74541330	2900	2905	2905	2900	2067
286	20240930	140900	68547015	2905	2905	2905	2905	100
287	20240930	140800	68256515	2905	2905	2905	2905	0
288	20240930	140700	68256515	2905	2905	2905	2905	0
289	20240930	140600	68256515	2905	2905	2905	2905	0
290	20240930	140500	68256515	2905	2905	2905	2905	0
291	20240930	140400	68256515	2905	2905	2905	2905	0
292	20240930	140300	68256515	2905	2905	2905	2905	0
293	20240930	140200	68256515	2905	2905	2905	2900	1506
294	20240930	140100	63886585	2905	2905	2905	2905	0
295	20240930	140000	63886585	2905	2905	2905	2905	100
296	20240930	135900	63596085	2905	2905	2905	2905	0
297	20240930	135800	63596085	2905	2905	2905	2905	0
298	20240930	135700	63596085	2905	2905	2905	2905	0
299	20240930	135600	63596085	2905	2905	2905	2905	0
300	20240930	135500	63596085	2905	2905	2905	2905	0
301	20240930	135400	63596085	2905	2905	2905	2905	0
302	20240930	135300	63596085	2905	2905	2905	2905	0
303	20240930	135200	63596085	2905	2905	2905	2905	30
304	20240930	135100	63508935	2905	2905	2905	2905	0
305	20240930	135000	63508935	2905	2905	2905	2905	0
306	20240930	134900	63508935	2905	2905	2905	2905	0
307	20240930	134800	63508935	2905	2905	2905	2905	0
308	20240930	134700	63508935	2905	2905	2905	2905	0
309	20240930	134600	63508935	2905	2905	2905	2905	0
310	20240930	134500	63508935	2905	2905	2905	2905	0
311	20240930	134400	63508935	2905	2905	2905	2905	0
312	20240930	134300	63508935	2905	2905	2905	2905	0
313	20240930	134200	63508935	2905	2905	2905	2905	0
314	20240930	134100	63508935	2905	2905	2905	2905	0
315	20240930	134000	63508935	2905	2905	2905	2905	0
316	20240930	133900	63508935	2905	2905	2905	2905	0
317	20240930	133800	63508935	2905	2905	2905	2905	9
318	20240930	133700	63482790	2905	2905	2905	2905	0
319	20240930	133600	63482790	2905	2905	2905	2905	3
320	20240930	133500	63474075	2905	2905	2905	2905	7
321	20240930	133400	63453740	2905	2905	2905	2905	0
322	20240930	133300	63453740	2905	2905	2905	2905	0
323	20240930	133200	63453740	2905	2905	2905	2905	100
324	20240930	133100	63163240	2910	2905	2910	2905	101
325	20240930	133000	62869830	2905	2905	2905	2905	1515
326	20240930	132900	58468755	2910	2910	2910	2910	0
327	20240930	132800	58468755	2910	2910	2910	2910	0
328	20240930	132700	58468755	2910	2910	2910	2910	0
329	20240930	132600	58468755	2910	2910	2910	2910	0
330	20240930	132500	58468755	2910	2910	2910	2910	17
331	20240930	132400	58419285	2905	2905	2905	2905	32
332	20240930	132300	58326325	2910	2910	2910	2910	0
333	20240930	132200	58326325	2910	2910	2910	2910	0
334	20240930	132100	58326325	2910	2910	2910	2910	0
335	20240930	132000	58326325	2910	2910	2910	2910	0
336	20240930	131900	58326325	2910	2910	2910	2910	0
337	20240930	131800	58326325	2910	2910	2910	2910	0
338	20240930	131700	58326325	2910	2910	2910	2910	0
339	20240930	131600	58326325	2910	2910	2910	2910	0
340	20240930	131500	58326325	2910	2910	2910	2910	0
341	20240930	131400	58326325	2910	2910	2910	2910	0
342	20240930	131300	58326325	2910	2910	2910	2910	0
343	20240930	131200	58326325	2910	2910	2910	2910	0
344	20240930	131100	58326325	2910	2910	2910	2910	0
345	20240930	131000	58326325	2910	2910	2910	2910	0
346	20240930	130900	58326325	2910	2910	2910	2910	0
347	20240930	130800	58326325	2910	2910	2910	2910	0
348	20240930	130700	58326325	2910	2910	2910	2910	0
349	20240930	130600	58326325	2910	2910	2910	2910	0
350	20240930	130500	58326325	2910	2910	2910	2910	4
351	20240930	130400	58314685	2910	2910	2910	2910	0
352	20240930	130300	58314685	2910	2910	2910	2910	0
353	20240930	130200	58314685	2910	2910	2910	2910	0
354	20240930	130100	58314685	2910	2910	2910	2910	0
355	20240930	130000	58314685	2910	2910	2910	2910	0
356	20240930	125900	58314685	2910	2910	2910	2910	1
357	20240930	125800	58311775	2910	2910	2910	2910	0
358	20240930	125700	58311775	2910	2910	2910	2910	0
359	20240930	125600	58311775	2910	2910	2910	2910	0
360	20240930	125500	58311775	2910	2910	2910	2910	1
361	20240930	125400	58308865	2905	2905	2905	2905	2
362	20240930	125300	58303055	2910	2910	2910	2910	0
363	20240930	125200	58303055	2910	2910	2910	2910	0
364	20240930	125100	58303055	2910	2910	2910	2910	0
365	20240930	125000	58303055	2910	2910	2910	2910	0
366	20240930	124900	58303055	2910	2910	2910	2910	0
367	20240930	124800	58303055	2910	2910	2910	2910	0
368	20240930	124700	58303055	2910	2910	2910	2910	9
369	20240930	124600	58276865	2910	2910	2910	2910	100
370	20240930	124500	57985865	2910	2910	2910	2910	300
371	20240930	124400	57112865	2910	2910	2910	2910	0
372	20240930	124300	57112865	2910	2910	2910	2910	13
373	20240930	124200	57075035	2910	2910	2910	2910	0
374	20240930	124100	57075035	2910	2910	2910	2910	0
375	20240930	124000	57075035	2910	2910	2910	2910	0
376	20240930	123900	57075035	2910	2910	2910	2910	0
377	20240930	123800	57075035	2910	2910	2910	2910	0
378	20240930	123700	57075035	2910	2910	2910	2910	0
379	20240930	123600	57075035	2910	2910	2910	2910	0
380	20240930	123500	57075035	2910	2910	2910	2910	100
381	20240930	123400	56784035	2910	2910	2910	2910	1
382	20240930	123300	56781125	2910	2910	2910	2910	1
383	20240930	123200	56778215	2905	2905	2905	2905	0
384	20240930	123100	56778215	2905	2905	2905	2905	0
385	20240930	123000	56778215	2905	2905	2905	2905	0
386	20240930	122900	56778215	2905	2905	2905	2905	0
387	20240930	122800	56778215	2905	2905	2905	2905	0
388	20240930	122700	56778215	2905	2910	2910	2905	222
389	20240930	122600	56133300	2915	2915	2915	2915	0
390	20240930	122500	56133300	2915	2915	2915	2915	0
391	20240930	122400	56133300	2915	2915	2915	2915	0
392	20240930	122300	56133300	2915	2915	2915	2915	0
393	20240930	122200	56133300	2915	2915	2915	2915	0
394	20240930	122100	56133300	2915	2915	2915	2915	0
395	20240930	122000	56133300	2915	2915	2915	2915	0
396	20240930	121900	56133300	2915	2915	2915	2915	0
397	20240930	121800	56133300	2915	2915	2915	2915	0
398	20240930	121700	56133300	2915	2915	2915	2915	0
399	20240930	121600	56133300	2915	2915	2915	2915	0
400	20240930	121500	56133300	2915	2915	2915	2915	1
401	20240930	121400	56130385	2910	2910	2910	2910	60
402	20240930	121300	55955785	2910	2910	2910	2910	2
403	20240930	121200	55949965	2915	2910	2915	2910	101
404	20240930	121100	55656050	2910	2910	2910	2910	0
405	20240930	121000	55656050	2910	2910	2910	2910	0
406	20240930	120900	55656050	2910	2910	2910	2910	105
407	20240930	120800	55350500	2910	2910	2910	2910	4
408	20240930	120700	55338860	2910	2910	2910	2910	18
409	20240930	120600	55286480	2905	2905	2905	2905	0
410	20240930	120500	55286480	2905	2905	2905	2905	394
411	20240930	120400	54141910	2905	2905	2905	2905	0
412	20240930	120300	54141910	2905	2905	2905	2905	0
413	20240930	120200	54141910	2905	2905	2905	2905	0
414	20240930	120100	54141910	2905	2905	2905	2905	0
415	20240930	120000	54141910	2905	2905	2905	2905	0
416	20240930	115900	54141910	2905	2905	2905	2905	0
417	20240930	115800	54141910	2905	2905	2905	2905	0
418	20240930	115700	54141910	2905	2905	2905	2905	0
419	20240930	115600	54141910	2905	2905	2905	2905	1
420	20240930	115500	54139005	2915	2915	2915	2915	0
421	20240930	115400	54139005	2915	2915	2915	2915	0
422	20240930	115300	54139005	2915	2915	2915	2915	0
423	20240930	115200	54139005	2915	2915	2915	2915	0
424	20240930	115100	54139005	2915	2915	2915	2915	0
425	20240930	115000	54139005	2915	2915	2915	2915	0
426	20240930	114900	54139005	2915	2915	2915	2915	0
427	20240930	114800	54139005	2915	2915	2915	2915	0
428	20240930	114700	54139005	2915	2905	2915	2905	15
429	20240930	114600	54095420	2900	2900	2900	2900	0
430	20240930	114500	54095420	2900	2900	2900	2900	0
431	20240930	114400	54095420	2900	2900	2900	2900	53
432	20240930	114300	53941720	2905	2905	2905	2905	0
433	20240930	114200	53941720	2905	2905	2905	2905	0
434	20240930	114100	53941720	2905	2905	2905	2905	0
435	20240930	114000	53941720	2905	2905	2905	2905	0
436	20240930	113900	53941720	2905	2905	2905	2905	173
437	20240930	113800	53439155	2905	2905	2905	2905	0
438	20240930	113700	53439155	2905	2905	2905	2905	0
439	20240930	113600	53439155	2905	2905	2905	2905	69
440	20240930	113500	53238710	2905	2905	2905	2905	0
441	20240930	113400	53238710	2905	2905	2905	2905	0
442	20240930	113300	53238710	2905	2905	2905	2905	0
443	20240930	113200	53238710	2905	2905	2905	2905	10
444	20240930	113100	53209660	2900	2900	2900	2900	0
445	20240930	113000	53209660	2900	2900	2900	2900	0
446	20240930	112900	53209660	2900	2900	2900	2900	0
447	20240930	112800	53209660	2900	2900	2900	2900	0
448	20240930	112700	53209660	2900	2900	2900	2900	0
449	20240930	112600	53209660	2900	2900	2900	2900	0
450	20240930	112500	53209660	2900	2900	2900	2900	0
451	20240930	112400	53209660	2900	2900	2900	2900	0
452	20240930	112300	53209660	2900	2900	2900	2900	0
453	20240930	112200	53209660	2900	2900	2900	2900	0
454	20240930	112100	53209660	2900	2900	2900	2900	0
455	20240930	112000	53209660	2900	2900	2900	2900	0
456	20240930	111900	53209660	2900	2900	2900	2900	0
457	20240930	111800	53209660	2900	2900	2900	2900	0
458	20240930	111700	53209660	2900	2900	2900	2900	0
459	20240930	111600	53209660	2900	2900	2900	2900	0
460	20240930	111500	53209660	2900	2900	2900	2900	0
461	20240930	111400	53209660	2900	2900	2900	2900	0
462	20240930	111300	53209660	2900	2900	2900	2900	0
463	20240930	111200	53209660	2900	2900	2900	2900	13
464	20240930	111100	53171960	2900	2900	2900	2900	373
465	20240930	111000	52090260	2900	2900	2900	2900	0
466	20240930	110900	52090260	2900	2900	2900	2900	0
467	20240930	110800	52090260	2900	2900	2900	2900	2443
468	20240930	110700	45005560	2905	2905	2905	2905	34
469	20240930	110600	44906790	2905	2905	2905	2905	0
470	20240930	110500	44906790	2905	2905	2905	2905	3
471	20240930	110400	44898075	2900	2900	2900	2900	0
472	20240930	110300	44898075	2900	2900	2900	2900	0
473	20240930	110200	44898075	2900	2900	2900	2900	75
474	20240930	110100	44680575	2905	2905	2905	2905	0
475	20240930	110000	44680575	2905	2905	2905	2905	104
476	20240930	105900	44378455	2905	2905	2905	2905	70
477	20240930	105800	44175105	2905	2905	2905	2905	0
478	20240930	105700	44175105	2905	2905	2905	2905	0
479	20240930	105600	44175105	2905	2905	2905	2905	0
480	20240930	105500	44175105	2905	2905	2905	2905	0
481	20240930	105400	44175105	2905	2905	2905	2905	100
482	20240930	105300	43884605	2910	2910	2910	2910	0
483	20240930	105200	43884605	2910	2910	2910	2910	0
484	20240930	105100	43884605	2910	2905	2910	2905	1283
485	20240930	105000	40156735	2915	2915	2915	2915	0
486	20240930	104900	40156735	2915	2915	2915	2915	0
487	20240930	104800	40156735	2915	2915	2915	2915	0
488	20240930	104700	40156735	2915	2915	2915	2915	150
489	20240930	104600	39719485	2915	2915	2915	2915	0
490	20240930	104500	39719485	2915	2915	2915	2915	0
491	20240930	104400	39719485	2915	2910	2915	2910	100
492	20240930	104300	39428085	2910	2910	2910	2910	4
493	20240930	104200	39416445	2910	2910	2910	2910	0
494	20240930	104100	39416445	2910	2910	2910	2910	0
495	20240930	104000	39416445	2910	2910	2910	2910	0
496	20240930	103900	39416445	2910	2910	2910	2910	0
497	20240930	103800	39416445	2910	2910	2910	2910	347
498	20240930	103700	38406675	2910	2910	2910	2910	0
499	20240930	103600	38406675	2910	2910	2910	2910	0
500	20240930	103500	38406675	2910	2910	2910	2910	0
501	20240930	103400	38406675	2910	2910	2910	2910	0
502	20240930	103300	38406675	2910	2910	2910	2910	0
503	20240930	103200	38406675	2910	2910	2910	2910	1
504	20240930	103100	38403765	2905	2905	2905	2905	0
505	20240930	103000	38403765	2905	2905	2905	2905	5
506	20240930	102900	38389240	2905	2905	2905	2905	0
507	20240930	102800	38389240	2905	2905	2905	2905	0
508	20240930	102700	38389240	2905	2905	2905	2905	400
509	20240930	102600	37227240	2905	2900	2905	2900	2
510	20240930	102500	37221435	2905	2905	2905	2905	0
511	20240930	102400	37221435	2905	2905	2905	2905	0
512	20240930	102300	37221435	2905	2905	2905	2905	0
513	20240930	102200	37221435	2905	2905	2905	2905	1
514	20240930	102100	37218530	2905	2905	2905	2905	0
515	20240930	102000	37218530	2905	2905	2905	2905	0
516	20240930	101900	37218530	2905	2905	2905	2905	10
517	20240930	101800	37189480	2900	2900	2900	2900	0
518	20240930	101700	37189480	2900	2900	2900	2900	50
519	20240930	101600	37044480	2905	2905	2905	2905	0
520	20240930	101500	37044480	2905	2905	2905	2905	0
521	20240930	101400	37044480	2905	2905	2905	2905	582
522	20240930	101300	35353770	2915	2915	2915	2915	0
523	20240930	101200	35353770	2915	2915	2915	2915	0
524	20240930	101100	35353770	2915	2915	2915	2915	0
525	20240930	101000	35353770	2915	2915	2915	2915	0
526	20240930	100900	35353770	2915	2915	2915	2915	0
527	20240930	100800	35353770	2915	2915	2915	2915	0
528	20240930	100700	35353770	2915	2915	2915	2915	0
529	20240930	100600	35353770	2915	2915	2915	2915	0
530	20240930	100500	35353770	2915	2915	2915	2915	0
531	20240930	100400	35353770	2915	2915	2915	2915	2
532	20240930	100300	35347940	2915	2915	2915	2915	0
533	20240930	100200	35347940	2915	2915	2915	2915	0
534	20240930	100100	35347940	2915	2915	2915	2915	0
535	20240930	100000	35347940	2915	2915	2915	2915	0
536	20240930	095900	35347940	2915	2915	2915	2915	0
537	20240930	095800	35347940	2915	2910	2915	2910	2
538	20240930	095700	35342115	2900	2905	2905	2900	846
539	20240930	095600	32888520	2905	2905	2905	2905	1500
540	20240930	095500	28531020	2910	2910	2910	2910	154
541	20240930	095400	28082880	2910	2910	2910	2910	0
542	20240930	095300	28082880	2910	2910	2910	2910	0
543	20240930	095200	28082880	2910	2910	2910	2910	0
544	20240930	095100	28082880	2910	2910	2910	2910	0
545	20240930	095000	28082880	2910	2910	2910	2910	100
546	20240930	094900	27791880	2910	2910	2910	2910	0
547	20240930	094800	27791880	2910	2910	2910	2910	100
548	20240930	094700	27500880	2910	2910	2910	2910	0
549	20240930	094600	27500880	2910	2910	2910	2910	1
550	20240930	094500	27497970	2915	2915	2915	2915	1
551	20240930	094400	27495055	2915	2915	2915	2915	0
552	20240930	094300	27495055	2915	2915	2915	2915	0
553	20240930	094200	27495055	2915	2915	2915	2915	0
554	20240930	094100	27495055	2915	2915	2915	2915	0
555	20240930	094000	27495055	2915	2915	2915	2915	2
556	20240930	093900	27489225	2915	2915	2915	2905	199
557	20240930	093800	26911060	2905	2905	2905	2905	1500
558	20240930	093700	22553560	2910	2910	2910	2910	1461
559	20240930	093600	18302050	2920	2915	2920	2910	3010
560	20240930	093500	9542745	2920	2920	2920	2920	0
561	20240930	093400	9542745	2920	2920	2920	2920	1
562	20240930	093300	9539825	2915	2915	2915	2915	0
563	20240930	093200	9539825	2915	2915	2915	2915	0
564	20240930	093100	9539825	2915	2915	2915	2915	0
565	20240930	093000	9539825	2915	2915	2915	2915	0
566	20240930	092900	9539825	2915	2915	2915	2915	7
567	20240930	092800	9519420	2915	2915	2915	2915	43
568	20240930	092700	9394075	2920	2920	2920	2920	103
569	20240930	092600	9093315	2920	2920	2920	2920	0
570	20240930	092500	9093315	2920	2920	2920	2920	0
571	20240930	092400	9093315	2920	2920	2920	2920	5
572	20240930	092300	9078715	2910	2910	2910	2910	0
573	20240930	092200	9078715	2910	2915	2915	2910	500
574	20240930	092100	7621530	2920	2920	2920	2920	189
575	20240930	092000	7069650	2925	2925	2925	2925	0
576	20240930	091900	7069650	2925	2925	2925	2925	0
577	20240930	091800	7069650	2925	2925	2925	2925	1
578	20240930	091700	7066725	2925	2925	2925	2925	0
579	20240930	091600	7066725	2925	2925	2925	2925	400
580	20240930	091500	5896725	2925	2925	2925	2925	170
581	20240930	091400	5399475	2925	2925	2925	2925	0
582	20240930	091300	5399475	2925	2925	2925	2925	1
583	20240930	091200	5396550	2915	2915	2915	2915	0
584	20240930	091100	5396550	2915	2915	2915	2915	0
585	20240930	091000	5396550	2915	2915	2915	2915	0
586	20240930	090900	5396550	2915	2915	2915	2915	0
587	20240930	090800	5396550	2915	2915	2915	2915	68
588	20240930	090700	5198330	2925	2925	2925	2925	2
589	20240930	090600	5192480	2910	2915	2915	2910	1513
590	20240930	090500	789550	2915	2915	2915	2915	0
591	20240930	090400	789550	2915	2915	2915	2915	0
592	20240930	090300	789550	2915	2915	2915	2915	5
593	20240930	090200	774975	2915	2925	2925	2915	170
594	20240930	090100	278855	2925	2925	2925	2925	45
595	20240930	090000	147230	2930	2945	2945	2930	50