KissMeData/025550/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191000	62557175	2980	2980	2980	2980	412
3	20240930	190900	62557175	2980	2980	2980	2980	0
4	20240930	190800	62557175	2980	2980	2980	2980	0
5	20240930	190700	62557175	2980	2980	2980	2980	0
6	20240930	190600	62557175	2980	2980	2980	2980	0
7	20240930	190500	62557175	2980	2980	2980	2980	0
8	20240930	190400	62557175	2980	2980	2980	2980	0
9	20240930	190300	62557175	2980	2980	2980	2980	0
10	20240930	190200	62557175	2980	2980	2980	2980	0
11	20240930	190100	62557175	2980	2980	2980	2980	0
12	20240930	190000	62557175	2980	2980	2980	2980	0
13	20240930	185900	62557175	2980	2980	2980	2980	0
14	20240930	185800	62557175	2980	2980	2980	2980	0
15	20240930	185700	62557175	2980	2980	2980	2980	0
16	20240930	185600	62557175	2980	2980	2980	2980	0
17	20240930	185500	62557175	2980	2980	2980	2980	0
18	20240930	185400	62557175	2980	2980	2980	2980	0
19	20240930	185300	62557175	2980	2980	2980	2980	0
20	20240930	185200	62557175	2980	2980	2980	2980	0
21	20240930	185100	62557175	2980	2980	2980	2980	0
22	20240930	185000	62557175	2980	2980	2980	2980	0
23	20240930	184900	62557175	2980	2980	2980	2980	0
24	20240930	184800	62557175	2980	2980	2980	2980	0
25	20240930	184700	62557175	2980	2980	2980	2980	0
26	20240930	184600	62557175	2980	2980	2980	2980	0
27	20240930	184500	62557175	2980	2980	2980	2980	0
28	20240930	184400	62557175	2980	2980	2980	2980	0
29	20240930	184300	62557175	2980	2980	2980	2980	0
30	20240930	184200	62557175	2980	2980	2980	2980	0
31	20240930	184100	62557175	2980	2980	2980	2980	0
32	20240930	184000	62557175	2980	2980	2980	2980	412
33	20240930	183900	62557175	2980	2980	2980	2980	0
34	20240930	183800	62557175	2980	2980	2980	2980	0
35	20240930	183700	62557175	2980	2980	2980	2980	0
36	20240930	183600	62557175	2980	2980	2980	2980	0
37	20240930	183500	62557175	2980	2980	2980	2980	0
38	20240930	183400	62557175	2980	2980	2980	2980	0
39	20240930	183300	62557175	2980	2980	2980	2980	0
40	20240930	183200	62557175	2980	2980	2980	2980	0
41	20240930	183100	62557175	2980	2980	2980	2980	0
42	20240930	183000	62557175	2980	2980	2980	2980	0
43	20240930	182900	62557175	2980	2980	2980	2980	0
44	20240930	182800	62557175	2980	2980	2980	2980	0
45	20240930	182700	62557175	2980	2980	2980	2980	0
46	20240930	182600	62557175	2980	2980	2980	2980	0
47	20240930	182500	62557175	2980	2980	2980	2980	0
48	20240930	182400	62557175	2980	2980	2980	2980	0
49	20240930	182300	62557175	2980	2980	2980	2980	0
50	20240930	182200	62557175	2980	2980	2980	2980	0
51	20240930	182100	62557175	2980	2980	2980	2980	0
52	20240930	182000	62557175	2980	2980	2980	2980	0
53	20240930	181900	62557175	2980	2980	2980	2980	0
54	20240930	181800	62557175	2980	2980	2980	2980	0
55	20240930	181700	62557175	2980	2980	2980	2980	0
56	20240930	181600	62557175	2980	2980	2980	2980	0
57	20240930	181500	62557175	2980	2980	2980	2980	0
58	20240930	181400	62557175	2980	2980	2980	2980	0
59	20240930	181300	62557175	2980	2980	2980	2980	0
60	20240930	181200	62557175	2980	2980	2980	2980	0
61	20240930	181100	62557175	2980	2980	2980	2980	0
62	20240930	181000	62557175	2980	2980	2980	2980	412
63	20240930	180900	62557175	2980	2980	2980	2980	0
64	20240930	180800	62557175	2980	2980	2980	2980	0
65	20240930	180700	62557175	2980	2980	2980	2980	0
66	20240930	180600	62557175	2980	2980	2980	2980	0
67	20240930	180500	62557175	2980	2980	2980	2980	0
68	20240930	180400	62557175	2980	2980	2980	2980	0
69	20240930	180300	62557175	2980	2980	2980	2980	0
70	20240930	180200	62557175	2980	2980	2980	2980	0
71	20240930	180100	62557175	2980	2980	2980	2980	0
72	20240930	180000	62557175	2980	2980	2980	2980	0
73	20240930	175900	62557175	2980	2980	2980	2980	0
74	20240930	175800	62557175	2980	2980	2980	2980	0
75	20240930	175700	62557175	2980	2980	2980	2980	0
76	20240930	175600	62557175	2980	2980	2980	2980	0
77	20240930	175500	62557175	2980	2980	2980	2980	0
78	20240930	175400	62557175	2980	2980	2980	2980	0
79	20240930	175300	62557175	2980	2980	2980	2980	0
80	20240930	175200	62557175	2980	2980	2980	2980	0
81	20240930	175100	62557175	2980	2980	2980	2980	0
82	20240930	175000	62557175	2980	2980	2980	2980	0
83	20240930	174900	62557175	2980	2980	2980	2980	0
84	20240930	174800	62557175	2980	2980	2980	2980	0
85	20240930	174700	62557175	2980	2980	2980	2980	0
86	20240930	174600	62557175	2980	2980	2980	2980	0
87	20240930	174500	62557175	2980	2980	2980	2980	0
88	20240930	174400	62557175	2980	2980	2980	2980	0
89	20240930	174300	62557175	2980	2980	2980	2980	0
90	20240930	174200	62557175	2980	2980	2980	2980	0
91	20240930	174100	62557175	2980	2980	2980	2980	0
92	20240930	174000	62557175	2980	2980	2980	2980	412
93	20240930	173900	62557175	2980	2980	2980	2980	0
94	20240930	173800	62557175	2980	2980	2980	2980	0
95	20240930	173700	62557175	2980	2980	2980	2980	0
96	20240930	173600	62557175	2980	2980	2980	2980	0
97	20240930	173500	62557175	2980	2980	2980	2980	0
98	20240930	173400	62557175	2980	2980	2980	2980	0
99	20240930	173300	62557175	2980	2980	2980	2980	0
100	20240930	173200	62557175	2980	2980	2980	2980	0
101	20240930	173100	62557175	2980	2980	2980	2980	0
102	20240930	173000	62557175	2980	2980	2980	2980	0
103	20240930	172900	62557175	2980	2980	2980	2980	0
104	20240930	172800	62557175	2980	2980	2980	2980	0
105	20240930	172700	62557175	2980	2980	2980	2980	0
106	20240930	172600	62557175	2980	2980	2980	2980	0
107	20240930	172500	62557175	2980	2980	2980	2980	0
108	20240930	172400	62557175	2980	2980	2980	2980	0
109	20240930	172300	62557175	2980	2980	2980	2980	0
110	20240930	172200	62557175	2980	2980	2980	2980	0
111	20240930	172100	62557175	2980	2980	2980	2980	0
112	20240930	172000	62557175	2980	2980	2980	2980	0
113	20240930	171900	62557175	2980	2980	2980	2980	0
114	20240930	171800	62557175	2980	2980	2980	2980	0
115	20240930	171700	62557175	2980	2980	2980	2980	0
116	20240930	171600	62557175	2980	2980	2980	2980	0
117	20240930	171500	62557175	2980	2980	2980	2980	0
118	20240930	171400	62557175	2980	2980	2980	2980	0
119	20240930	171300	62557175	2980	2980	2980	2980	0
120	20240930	171200	62557175	2980	2980	2980	2980	0
121	20240930	171100	62557175	2980	2980	2980	2980	0
122	20240930	171000	62557175	2980	2980	2980	2980	412
123	20240930	170900	62557175	2980	2980	2980	2980	0
124	20240930	170800	62557175	2980	2980	2980	2980	0
125	20240930	170700	62557175	2980	2980	2980	2980	0
126	20240930	170600	62557175	2980	2980	2980	2980	0
127	20240930	170500	62557175	2980	2980	2980	2980	0
128	20240930	170400	62557175	2980	2980	2980	2980	0
129	20240930	170300	62557175	2980	2980	2980	2980	0
130	20240930	170200	62557175	2980	2980	2980	2980	0
131	20240930	170100	62557175	2980	2980	2980	2980	0
132	20240930	170000	62557175	2980	2980	2980	2980	0
133	20240930	165900	62557175	2980	2980	2980	2980	0
134	20240930	165800	62557175	2980	2980	2980	2980	0
135	20240930	165700	62557175	2980	2980	2980	2980	0
136	20240930	165600	62557175	2980	2980	2980	2980	0
137	20240930	165500	62557175	2980	2980	2980	2980	0
138	20240930	165400	62557175	2980	2980	2980	2980	0
139	20240930	165300	62557175	2980	2980	2980	2980	0
140	20240930	165200	62557175	2980	2980	2980	2980	0
141	20240930	165100	62557175	2980	2980	2980	2980	0
142	20240930	165000	62557175	2980	2980	2980	2980	0
143	20240930	164900	62557175	2980	2980	2980	2980	0
144	20240930	164800	62557175	2980	2980	2980	2980	0
145	20240930	164700	62557175	2980	2980	2980	2980	0
146	20240930	164600	62557175	2980	2980	2980	2980	0
147	20240930	164500	62557175	2980	2980	2980	2980	0
148	20240930	164400	62557175	2980	2980	2980	2980	0
149	20240930	164300	62557175	2980	2980	2980	2980	0
150	20240930	164200	62557175	2980	2980	2980	2980	0
151	20240930	164100	62557175	2980	2980	2980	2980	0
152	20240930	164000	62557175	2980	2980	2980	2980	412
153	20240930	163900	62557175	2980	2980	2980	2980	0
154	20240930	163800	62557175	2980	2980	2980	2980	0
155	20240930	163700	62557175	2980	2980	2980	2980	0
156	20240930	163600	62557175	2980	2980	2980	2980	0
157	20240930	163500	62557175	2980	2980	2980	2980	0
158	20240930	163400	62557175	2980	2980	2980	2980	0
159	20240930	163300	62557175	2980	2980	2980	2980	0
160	20240930	163200	62557175	2980	2980	2980	2980	0
161	20240930	163100	62557175	2980	2980	2980	2980	0
162	20240930	163000	62557175	2980	2980	2980	2980	0
163	20240930	162900	62557175	2980	2980	2980	2980	0
164	20240930	162800	62557175	2980	2980	2980	2980	0
165	20240930	162700	62557175	2980	2980	2980	2980	0
166	20240930	162600	62557175	2980	2980	2980	2980	0
167	20240930	162500	62557175	2980	2980	2980	2980	0
168	20240930	162400	62557175	2980	2980	2980	2980	0
169	20240930	162300	62557175	2980	2980	2980	2980	0
170	20240930	162200	62557175	2980	2980	2980	2980	0
171	20240930	162100	62557175	2980	2980	2980	2980	0
172	20240930	162000	62557175	2980	2980	2980	2980	0
173	20240930	161900	62557175	2980	2980	2980	2980	0
174	20240930	161800	62557175	2980	2980	2980	2980	0
175	20240930	161700	62557175	2980	2980	2980	2980	0
176	20240930	161600	62557175	2980	2980	2980	2980	0
177	20240930	161500	62557175	2980	2980	2980	2980	0
178	20240930	161400	62557175	2980	2980	2980	2980	0
179	20240930	161300	62557175	2980	2980	2980	2980	0
180	20240930	161200	62557175	2980	2980	2980	2980	0
181	20240930	161100	62557175	2980	2980	2980	2980	0
182	20240930	161000	62557175	2980	2980	2980	2980	412
183	20240930	160900	62557175	2980	2980	2980	2980	0
184	20240930	160800	62557175	2980	2980	2980	2980	0
185	20240930	160700	62557175	2980	2980	2980	2980	0
186	20240930	160600	62557175	2980	2980	2980	2980	0
187	20240930	160500	62557175	2980	2980	2980	2980	0
188	20240930	160400	62557175	2980	2980	2980	2980	0
189	20240930	160300	62557175	2980	2980	2980	2980	0
190	20240930	160200	62557175	2980	2980	2980	2980	0
191	20240930	160100	62557175	2980	2980	2980	2980	0
192	20240930	160000	62557175	2980	2980	2980	2980	0
193	20240930	155900	62557175	2980	2980	2980	2980	0
194	20240930	155800	62557175	2980	2980	2980	2980	0
195	20240930	155700	62557175	2980	2980	2980	2980	0
196	20240930	155600	62557175	2980	2980	2980	2980	0
197	20240930	155500	62557175	2980	2980	2980	2980	0
198	20240930	155400	62557175	2980	2980	2980	2980	0
199	20240930	155300	62557175	2980	2980	2980	2980	0
200	20240930	155200	62557175	2980	2980	2980	2980	0
201	20240930	155100	62557175	2980	2980	2980	2980	0
202	20240930	155000	62557175	2980	2980	2980	2980	0
203	20240930	154900	62557175	2980	2980	2980	2980	0
204	20240930	154800	62557175	2980	2980	2980	2980	0
205	20240930	154700	62557175	2980	2980	2980	2980	0
206	20240930	154600	62557175	2980	2980	2980	2980	0
207	20240930	154500	62557175	2980	2980	2980	2980	0
208	20240930	154400	62557175	2980	2980	2980	2980	0
209	20240930	154300	62557175	2980	2980	2980	2980	0
210	20240930	154200	62557175	2980	2980	2980	2980	0
211	20240930	154100	62557175	2980	2980	2980	2980	0
212	20240930	154000	62557175	2980	2980	2980	2980	412
213	20240930	153900	62557175	2980	2980	2980	2980	0
214	20240930	153800	62557175	2980	2980	2980	2980	0
215	20240930	153700	62557175	2980	2980	2980	2980	0
216	20240930	153600	62557175	2980	2980	2980	2980	0
217	20240930	153500	62557175	2980	2980	2980	2980	0
218	20240930	153400	62557175	2980	2980	2980	2980	0
219	20240930	153300	62557175	2980	2980	2980	2980	0
220	20240930	153200	62557175	2980	2980	2980	2980	0
221	20240930	153100	62557175	2980	2980	2980	2980	0
222	20240930	153000	62557175	2980	2980	2980	2980	412
223	20240930	152900	61329415	2995	2995	2995	2995	0
224	20240930	152800	61329415	2995	2995	2995	2995	0
225	20240930	152700	61329415	2995	2995	2995	2995	0
226	20240930	152600	61329415	2995	2995	2995	2995	0
227	20240930	152500	61329415	2995	2995	2995	2995	0
228	20240930	152400	61329415	2995	2995	2995	2995	0
229	20240930	152300	61329415	2995	2995	2995	2995	0
230	20240930	152200	61329415	2995	2995	2995	2995	0
231	20240930	152100	61329415	2995	2995	2995	2995	0
232	20240930	152000	61329415	2995	2995	2995	2995	0
233	20240930	151900	61329415	2995	2985	2995	2980	228
234	20240930	151800	60649815	3000	3000	3000	3000	0
235	20240930	151700	60649815	3000	3000	3000	3000	0
236	20240930	151600	60649815	3000	3000	3000	3000	1
237	20240930	151500	60646815	2985	3000	3000	2985	320
238	20240930	151400	59690865	3000	2995	3000	2995	55
239	20240930	151300	59526135	2995	2995	2995	2995	0
240	20240930	151200	59526135	2995	2995	2995	2995	0
241	20240930	151100	59526135	2995	2995	2995	2995	0
242	20240930	151000	59526135	2995	2995	2995	2995	0
243	20240930	150900	59526135	2995	2995	2995	2995	0
244	20240930	150800	59526135	2995	2995	2995	2995	1
245	20240930	150700	59523140	2985	2985	2985	2985	30
246	20240930	150600	59433590	3000	3000	3000	3000	0
247	20240930	150500	59433590	3000	3000	3000	3000	0
248	20240930	150400	59433590	3000	3000	3000	3000	0
249	20240930	150300	59433590	3000	3000	3000	3000	0
250	20240930	150200	59433590	3000	3000	3000	3000	0
251	20240930	150100	59433590	3000	3000	3000	3000	0
252	20240930	150000	59433590	3000	3000	3000	3000	1
253	20240930	145900	59430590	2985	2995	2995	2985	3000
254	20240930	145800	50471990	2990	2990	2990	2990	0
255	20240930	145700	50471990	2990	2990	2990	2990	1287
256	20240930	145600	46623860	2995	2995	2995	2995	0
257	20240930	145500	46623860	2995	2995	2995	2995	0
258	20240930	145400	46623860	2995	2995	2995	2995	0
259	20240930	145300	46623860	2995	2995	2995	2995	20
260	20240930	145200	46563960	3010	3010	3010	3010	0
261	20240930	145100	46563960	3010	3010	3010	3010	0
262	20240930	145000	46563960	3010	3010	3010	3010	0
263	20240930	144900	46563960	3010	3010	3010	3010	0
264	20240930	144800	46563960	3010	3010	3010	3010	0
265	20240930	144700	46563960	3010	3010	3010	3010	0
266	20240930	144600	46563960	3010	3010	3010	3010	0
267	20240930	144500	46563960	3010	3010	3010	3010	0
268	20240930	144400	46563960	3010	3010	3010	3010	0
269	20240930	144300	46563960	3010	3010	3010	3010	0
270	20240930	144200	46563960	3010	3010	3010	3010	0
271	20240930	144100	46563960	3010	3010	3010	3010	0
272	20240930	144000	46563960	3010	3010	3010	3010	0
273	20240930	143900	46563960	3010	3010	3010	3010	0
274	20240930	143800	46563960	3010	3010	3010	3010	0
275	20240930	143700	46563960	3010	3010	3010	3010	0
276	20240930	143600	46563960	3010	3010	3010	3010	0
277	20240930	143500	46563960	3010	3010	3010	3010	0
278	20240930	143400	46563960	3010	3010	3010	3010	0
279	20240930	143300	46563960	3010	3010	3010	3010	0
280	20240930	143200	46563960	3010	3010	3010	3010	0
281	20240930	143100	46563960	3010	3010	3010	3010	0
282	20240930	143000	46563960	3010	3010	3010	3010	0
283	20240930	142900	46563960	3010	3010	3010	3010	0
284	20240930	142800	46563960	3010	3010	3010	3010	0
285	20240930	142700	46563960	3010	3010	3010	3010	0
286	20240930	142600	46563960	3010	3010	3010	3010	0
287	20240930	142500	46563960	3010	3010	3010	3010	0
288	20240930	142400	46563960	3010	3010	3010	3010	1
289	20240930	142300	46560950	2995	2995	2995	2995	62
290	20240930	142200	46375260	2995	2995	2995	2995	0
291	20240930	142100	46375260	2995	3005	3005	2995	1409
292	20240930	142000	42154785	3010	3010	3010	3010	0
293	20240930	141900	42154785	3010	3010	3010	3010	0
294	20240930	141800	42154785	3010	3010	3010	3010	0
295	20240930	141700	42154785	3010	3010	3010	3010	0
296	20240930	141600	42154785	3010	3010	3010	3010	0
297	20240930	141500	42154785	3010	3010	3010	3010	0
298	20240930	141400	42154785	3010	3010	3010	3010	0
299	20240930	141300	42154785	3010	3010	3010	3010	0
300	20240930	141200	42154785	3010	3010	3010	3010	0
301	20240930	141100	42154785	3010	3010	3010	3010	0
302	20240930	141000	42154785	3010	3010	3010	3010	0
303	20240930	140900	42154785	3010	3010	3010	3010	0
304	20240930	140800	42154785	3010	3010	3010	3010	30
305	20240930	140700	42064485	3010	3010	3010	3010	0
306	20240930	140600	42064485	3010	3010	3010	3010	0
307	20240930	140500	42064485	3010	3010	3010	3010	0
308	20240930	140400	42064485	3010	3010	3010	3010	0
309	20240930	140300	42064485	3010	3010	3010	3010	0
310	20240930	140200	42064485	3010	3010	3010	3010	0
311	20240930	140100	42064485	3010	3010	3010	3010	0
312	20240930	140000	42064485	3010	3010	3010	3010	0
313	20240930	135900	42064485	3010	3010	3010	3010	0
314	20240930	135800	42064485	3010	3010	3010	3010	0
315	20240930	135700	42064485	3010	3010	3010	3010	0
316	20240930	135600	42064485	3010	3010	3010	3010	0
317	20240930	135500	42064485	3010	3010	3010	3010	0
318	20240930	135400	42064485	3010	3010	3010	3010	0
319	20240930	135300	42064485	3010	3010	3010	3010	1
320	20240930	135200	42061475	3010	3010	3010	3010	0
321	20240930	135100	42061475	3010	3010	3010	3010	0
322	20240930	135000	42061475	3010	3010	3010	3010	0
323	20240930	134900	42061475	3010	3010	3010	3010	0
324	20240930	134800	42061475	3010	3010	3010	3010	0
325	20240930	134700	42061475	3010	3010	3010	3010	0
326	20240930	134600	42061475	3010	3010	3010	3010	0
327	20240930	134500	42061475	3010	3010	3010	3010	0
328	20240930	134400	42061475	3010	3010	3010	3010	0
329	20240930	134300	42061475	3010	3010	3010	3010	0
330	20240930	134200	42061475	3010	3010	3010	3010	0
331	20240930	134100	42061475	3010	3010	3010	3010	0
332	20240930	134000	42061475	3010	3010	3010	3010	0
333	20240930	133900	42061475	3010	3010	3010	3010	0
334	20240930	133800	42061475	3010	3010	3010	3010	0
335	20240930	133700	42061475	3010	3010	3010	3010	0
336	20240930	133600	42061475	3010	3010	3010	3010	0
337	20240930	133500	42061475	3010	3010	3010	3010	0
338	20240930	133400	42061475	3010	3010	3010	3010	0
339	20240930	133300	42061475	3010	3010	3010	3010	0
340	20240930	133200	42061475	3010	3010	3010	3010	5
341	20240930	133100	42046425	3000	3000	3000	3000	0
342	20240930	133000	42046425	3000	3000	3000	3000	0
343	20240930	132900	42046425	3000	3000	3000	3000	13
344	20240930	132800	42007425	3010	3010	3010	3010	0
345	20240930	132700	42007425	3010	3010	3010	3010	0
346	20240930	132600	42007425	3010	3010	3010	3010	0
347	20240930	132500	42007425	3010	3010	3010	3010	0
348	20240930	132400	42007425	3010	3010	3010	3010	0
349	20240930	132300	42007425	3010	3010	3010	3010	0
350	20240930	132200	42007425	3010	3010	3010	3010	0
351	20240930	132100	42007425	3010	3010	3010	3010	0
352	20240930	132000	42007425	3010	3010	3010	3010	0
353	20240930	131900	42007425	3010	3010	3010	3010	0
354	20240930	131800	42007425	3010	3010	3010	3010	0
355	20240930	131700	42007425	3010	3010	3010	3010	0
356	20240930	131600	42007425	3010	3010	3010	3010	0
357	20240930	131500	42007425	3010	3010	3010	3010	0
358	20240930	131400	42007425	3010	3010	3010	3010	10
359	20240930	131300	41977325	3015	3015	3015	3015	0
360	20240930	131200	41977325	3015	3015	3015	3015	0
361	20240930	131100	41977325	3015	3015	3015	3015	0
362	20240930	131000	41977325	3015	3015	3015	3015	0
363	20240930	130900	41977325	3015	3015	3015	3015	0
364	20240930	130800	41977325	3015	3015	3015	3015	1
365	20240930	130700	41974310	2995	2995	2995	2995	0
366	20240930	130600	41974310	2995	2995	2995	2995	0
367	20240930	130500	41974310	2995	3010	3010	2995	1657
368	20240930	130400	37008025	3015	3015	3015	3015	0
369	20240930	130300	37008025	3015	3015	3015	3015	0
370	20240930	130200	37008025	3015	3015	3015	3015	0
371	20240930	130100	37008025	3015	3015	3015	3015	0
372	20240930	130000	37008025	3015	3015	3015	3015	0
373	20240930	125900	37008025	3015	3015	3015	3015	0
374	20240930	125800	37008025	3015	3015	3015	3015	0
375	20240930	125700	37008025	3015	3015	3015	3015	0
376	20240930	125600	37008025	3015	3015	3015	3015	0
377	20240930	125500	37008025	3015	3015	3015	3015	4
378	20240930	125400	36995965	3015	3015	3015	3015	40
379	20240930	125300	36875365	3015	3015	3015	3015	0
380	20240930	125200	36875365	3015	3015	3015	3015	0
381	20240930	125100	36875365	3015	3015	3015	3015	0
382	20240930	125000	36875365	3015	3015	3015	3015	0
383	20240930	124900	36875365	3015	3015	3015	3015	0
384	20240930	124800	36875365	3015	3015	3015	3015	24
385	20240930	124700	36803005	3010	3010	3010	3010	0
386	20240930	124600	36803005	3010	3010	3010	3010	1
387	20240930	124500	36799995	3010	3010	3010	3010	0
388	20240930	124400	36799995	3010	3010	3010	3010	0
389	20240930	124300	36799995	3010	3010	3010	3010	0
390	20240930	124200	36799995	3010	3010	3010	3010	0
391	20240930	124100	36799995	3010	3010	3010	3010	0
392	20240930	124000	36799995	3010	3010	3010	3010	0
393	20240930	123900	36799995	3010	3010	3010	3010	0
394	20240930	123800	36799995	3010	3010	3010	3010	0
395	20240930	123700	36799995	3010	3010	3010	3010	0
396	20240930	123600	36799995	3010	3010	3010	3010	0
397	20240930	123500	36799995	3010	3010	3010	3010	0
398	20240930	123400	36799995	3010	3010	3010	3010	0
399	20240930	123300	36799995	3010	3010	3010	3010	0
400	20240930	123200	36799995	3010	3010	3010	3010	0
401	20240930	123100	36799995	3010	3010	3010	3010	0
402	20240930	123000	36799995	3010	3010	3010	3010	0
403	20240930	122900	36799995	3010	3010	3010	3010	0
404	20240930	122800	36799995	3010	3010	3010	3010	0
405	20240930	122700	36799995	3010	3010	3010	3010	0
406	20240930	122600	36799995	3010	3010	3010	3010	0
407	20240930	122500	36799995	3010	3010	3010	3010	0
408	20240930	122400	36799995	3010	3010	3010	3010	8
409	20240930	122300	36775915	3010	3010	3010	3010	0
410	20240930	122200	36775915	3010	3010	3010	3010	30
411	20240930	122100	36685615	3010	3010	3010	3010	10
412	20240930	122000	36655515	3010	3010	3010	3010	0
413	20240930	121900	36655515	3010	3010	3010	3010	0
414	20240930	121800	36655515	3010	3010	3010	3010	0
415	20240930	121700	36655515	3010	3010	3010	3010	0
416	20240930	121600	36655515	3010	3010	3010	3010	0
417	20240930	121500	36655515	3010	3010	3010	3010	0
418	20240930	121400	36655515	3010	3010	3010	3010	0
419	20240930	121300	36655515	3010	3010	3010	3010	0
420	20240930	121200	36655515	3010	3010	3010	3010	0
421	20240930	121100	36655515	3010	3010	3010	3010	0
422	20240930	121000	36655515	3010	3010	3010	3010	0
423	20240930	120900	36655515	3010	3010	3010	3010	0
424	20240930	120800	36655515	3010	3010	3010	3010	0
425	20240930	120700	36655515	3010	3010	3010	3010	0
426	20240930	120600	36655515	3010	3010	3010	3010	0
427	20240930	120500	36655515	3010	3010	3010	3010	0
428	20240930	120400	36655515	3010	3010	3010	3010	0
429	20240930	120300	36655515	3010	3010	3010	3010	0
430	20240930	120200	36655515	3010	3010	3010	3010	0
431	20240930	120100	36655515	3010	3010	3010	3010	0
432	20240930	120000	36655515	3010	3010	3010	3010	0
433	20240930	115900	36655515	3010	3010	3010	3010	0
434	20240930	115800	36655515	3010	3005	3010	3005	2
435	20240930	115700	36649500	2985	2985	2985	2985	0
436	20240930	115600	36649500	2985	2985	2985	2985	0
437	20240930	115500	36649500	2985	2985	2985	2985	0
438	20240930	115400	36649500	2985	2985	2985	2985	0
439	20240930	115300	36649500	2985	2985	2985	2985	0
440	20240930	115200	36649500	2985	2985	2985	2985	1
441	20240930	115100	36646515	3010	3010	3010	3010	0
442	20240930	115000	36646515	3010	3010	3010	3010	0
443	20240930	114900	36646515	3010	3010	3010	3010	0
444	20240930	114800	36646515	3010	3010	3010	3010	0
445	20240930	114700	36646515	3010	3010	3010	3010	0
446	20240930	114600	36646515	3010	3010	3010	3010	1
447	20240930	114500	36643505	3015	3015	3015	3015	0
448	20240930	114400	36643505	3015	3015	3015	3015	0
449	20240930	114300	36643505	3015	3015	3015	3015	0
450	20240930	114200	36643505	3015	3015	3015	3015	0
451	20240930	114100	36643505	3015	3015	3015	3015	0
452	20240930	114000	36643505	3015	3010	3015	3010	2
453	20240930	113900	36637480	2980	2985	2985	2980	100
454	20240930	113800	36339225	2980	2995	2995	2980	1000
455	20240930	113700	33349100	3000	3000	3000	3000	0
456	20240930	113600	33349100	3000	3000	3000	3000	0
457	20240930	113500	33349100	3000	3000	3000	3000	0
458	20240930	113400	33349100	3000	3000	3000	3000	244
459	20240930	113300	32617100	3020	3020	3020	3020	0
460	20240930	113200	32617100	3020	3020	3020	3020	0
461	20240930	113100	32617100	3020	3020	3020	3020	0
462	20240930	113000	32617100	3020	3020	3020	3020	0
463	20240930	112900	32617100	3020	3020	3020	3020	0
464	20240930	112800	32617100	3020	3020	3020	3020	0
465	20240930	112700	32617100	3020	3020	3020	3020	0
466	20240930	112600	32617100	3020	3020	3020	3020	0
467	20240930	112500	32617100	3020	3020	3020	3020	0
468	20240930	112400	32617100	3020	3020	3020	3020	0
469	20240930	112300	32617100	3020	3020	3020	3020	0
470	20240930	112200	32617100	3020	3020	3020	3020	0
471	20240930	112100	32617100	3020	3020	3020	3020	0
472	20240930	112000	32617100	3020	3020	3020	3020	0
473	20240930	111900	32617100	3020	3020	3020	3020	0
474	20240930	111800	32617100	3020	3020	3020	3020	0
475	20240930	111700	32617100	3020	3020	3020	3020	0
476	20240930	111600	32617100	3020	3020	3020	3020	0
477	20240930	111500	32617100	3020	3020	3020	3020	0
478	20240930	111400	32617100	3020	3020	3020	3020	1
479	20240930	111300	32614080	3005	3005	3005	3005	20
480	20240930	111200	32553980	3020	3020	3020	3020	0
481	20240930	111100	32553980	3020	3020	3020	3020	0
482	20240930	111000	32553980	3020	3020	3020	3020	0
483	20240930	110900	32553980	3020	3020	3020	3020	0
484	20240930	110800	32553980	3020	3020	3020	3020	0
485	20240930	110700	32553980	3020	3015	3020	3005	1001
486	20240930	110600	29537570	3020	3020	3020	3020	0
487	20240930	110500	29537570	3020	3020	3020	3020	0
488	20240930	110400	29537570	3020	3020	3020	3020	0
489	20240930	110300	29537570	3020	3020	3020	3020	0
490	20240930	110200	29537570	3020	3015	3020	3015	501
491	20240930	110100	28027050	3020	3020	3020	3020	0
492	20240930	110000	28027050	3020	3020	3020	3020	0
493	20240930	105900	28027050	3020	3020	3020	3020	0
494	20240930	105800	28027050	3020	3020	3020	3020	0
495	20240930	105700	28027050	3020	3015	3020	3015	88
496	20240930	105600	27761725	3020	3020	3020	3020	0
497	20240930	105500	27761725	3020	3020	3020	3020	0
498	20240930	105400	27761725	3020	3020	3020	3020	0
499	20240930	105300	27761725	3020	3020	3020	3020	0
500	20240930	105200	27761725	3020	3020	3020	3020	5
501	20240930	105100	27746625	3020	3020	3020	3020	0
502	20240930	105000	27746625	3020	3020	3020	3015	447
503	20240930	104900	26396720	3040	3040	3040	3040	0
504	20240930	104800	26396720	3040	3040	3040	3040	0
505	20240930	104700	26396720	3040	3040	3040	3040	0
506	20240930	104600	26396720	3040	3040	3040	3040	0
507	20240930	104500	26396720	3040	3040	3040	3040	0
508	20240930	104400	26396720	3040	3040	3040	3040	0
509	20240930	104300	26396720	3040	3040	3040	3040	0
510	20240930	104200	26396720	3040	3040	3040	3040	1
511	20240930	104100	26393680	3030	3030	3030	3030	26
512	20240930	104000	26314900	3040	3040	3040	3040	5
513	20240930	103900	26299700	3040	3040	3040	3040	8
514	20240930	103800	26275380	3040	3040	3040	3040	69
515	20240930	103700	26065620	3040	3040	3040	3040	0
516	20240930	103600	26065620	3040	3040	3040	3040	0
517	20240930	103500	26065620	3040	3040	3040	3040	0
518	20240930	103400	26065620	3040	3040	3040	3040	0
519	20240930	103300	26065620	3040	3030	3040	3030	16
520	20240930	103200	26017130	3030	3030	3030	3030	0
521	20240930	103100	26017130	3030	3035	3035	3030	1000
522	20240930	103000	22987120	3040	3040	3040	3040	0
523	20240930	102900	22987120	3040	3040	3040	3040	5
524	20240930	102800	22971920	3040	3040	3040	3040	0
525	20240930	102700	22971920	3040	3040	3040	3040	0
526	20240930	102600	22971920	3040	3040	3040	3040	0
527	20240930	102500	22971920	3040	3040	3040	3040	0
528	20240930	102400	22971920	3040	3040	3040	3040	0
529	20240930	102300	22971920	3040	3040	3040	3040	0
530	20240930	102200	22971920	3040	3040	3040	3040	2
531	20240930	102100	22965840	3030	3030	3030	3030	79
532	20240930	102000	22726470	3030	3030	3030	3030	0
533	20240930	101900	22726470	3030	3030	3030	3030	0
534	20240930	101800	22726470	3030	3030	3030	3030	0
535	20240930	101700	22726470	3030	3030	3030	3030	1
536	20240930	101600	22723440	3020	3020	3020	3020	0
537	20240930	101500	22723440	3020	3020	3020	3020	6
538	20240930	101400	22705320	3030	3030	3030	3030	0
539	20240930	101300	22705320	3030	3030	3030	3030	0
540	20240930	101200	22705320	3030	3030	3030	3030	0
541	20240930	101100	22705320	3030	3030	3030	3030	0
542	20240930	101000	22705320	3030	3030	3030	3030	0
543	20240930	100900	22705320	3030	3030	3030	3030	0
544	20240930	100800	22705320	3030	3030	3030	3030	0
545	20240930	100700	22705320	3030	3030	3030	3030	0
546	20240930	100600	22705320	3030	3030	3030	3030	10
547	20240930	100500	22675020	3030	3030	3030	3030	0
548	20240930	100400	22675020	3030	3030	3030	3030	1
549	20240930	100300	22671990	3030	3030	3030	3030	0
550	20240930	100200	22671990	3030	3030	3030	3030	173
551	20240930	100100	22147800	3030	3030	3030	3030	2027
552	20240930	100000	16005990	3030	3030	3030	3030	0
553	20240930	095900	16005990	3030	3030	3030	3030	0
554	20240930	095800	16005990	3030	3030	3030	3020	102
555	20240930	095700	15697930	3025	3025	3025	3025	0
556	20240930	095600	15697930	3025	3025	3025	3025	0
557	20240930	095500	15697930	3025	3025	3025	3025	0
558	20240930	095400	15697930	3025	3025	3025	3025	0
559	20240930	095300	15697930	3025	3025	3025	3025	0
560	20240930	095200	15697930	3025	3025	3025	3025	0
561	20240930	095100	15697930	3025	3025	3025	3025	0
562	20240930	095000	15697930	3025	3025	3025	3025	37
563	20240930	094900	15586005	3025	3025	3025	3025	0
564	20240930	094800	15586005	3025	3025	3025	3025	0
565	20240930	094700	15586005	3025	3030	3030	3025	2072
566	20240930	094600	9309225	3040	3040	3040	3040	8
567	20240930	094500	9284905	3040	3030	3040	3030	403
568	20240930	094400	8063785	3030	3030	3030	3030	0
569	20240930	094300	8063785	3030	3030	3030	3030	0
570	20240930	094200	8063785	3030	3030	3030	3030	0
571	20240930	094100	8063785	3030	3030	3030	3030	0
572	20240930	094000	8063785	3030	3030	3030	3030	0
573	20240930	093900	8063785	3030	3030	3030	3030	0
574	20240930	093800	8063785	3030	3030	3030	3030	0
575	20240930	093700	8063785	3030	3030	3030	3030	0
576	20240930	093600	8063785	3030	3030	3030	3030	0
577	20240930	093500	8063785	3030	3030	3030	3030	70
578	20240930	093400	7851685	3030	3030	3030	3030	0
579	20240930	093300	7851685	3030	3030	3030	3030	0
580	20240930	093200	7851685	3030	3030	3030	3030	2
581	20240930	093100	7845625	3035	3035	3035	3035	0
582	20240930	093000	7845625	3035	3035	3035	3035	1956
583	20240930	092900	1909165	3035	3035	3035	3035	0
584	20240930	092800	1909165	3035	3035	3035	3035	0
585	20240930	092700	1909165	3035	3035	3035	3035	0
586	20240930	092600	1909165	3035	3035	3035	3035	0
587	20240930	092500	1909165	3035	3035	3035	3035	0
588	20240930	092400	1909165	3035	3035	3035	3035	0
589	20240930	092300	1909165	3035	3035	3035	3035	0
590	20240930	092200	1909165	3035	3035	3035	3035	0
591	20240930	092100	1909165	3035	3035	3035	3035	1
592	20240930	092000	1906130	3040	3040	3040	3040	0
593	20240930	091900	1906130	3040	3040	3040	3040	0
594	20240930	091800	1906130	3040	3040	3040	3040	1
595	20240930	091700	1903090	3055	3055	3055	3055	0
596	20240930	091600	1903090	3055	3055	3055	3055	0
597	20240930	091500	1903090	3055	3055	3055	3055	0
598	20240930	091400	1903090	3055	3055	3055	3055	0
599	20240930	091300	1903090	3055	3055	3055	3055	0
600	20240930	091200	1903090	3055	3055	3055	3055	0
601	20240930	091100	1903090	3055	3055	3055	3055	0
602	20240930	091000	1903090	3055	3055	3055	3055	0
603	20240930	090900	1903090	3055	3055	3055	3055	10
604	20240930	090800	1872540	3055	3055	3055	3055	11
605	20240930	090700	1838935	3065	3030	3065	3030	202
606	20240930	090600	1221090	3030	3030	3030	3030	2
607	20240930	090500	1215030	3030	3030	3030	3030	0
608	20240930	090400	1215030	3030	3030	3030	3030	0
609	20240930	090300	1215030	3030	3030	3030	3030	0
610	20240930	090200	1215030	3030	3030	3030	3030	0
611	20240930	090100	1215030	3030	3030	3030	3030	0
612	20240930	090000	1215030	3030	3030	3030	3030	401