KissMeData/039010/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192300	120388670	5860	5860	5860	5860	756
3	20240930	192200	120388670	5860	5860	5860	5860	0
4	20240930	192100	120388670	5860	5860	5860	5860	0
5	20240930	192000	120388670	5860	5860	5860	5860	0
6	20240930	191900	120388670	5860	5860	5860	5860	0
7	20240930	191800	120388670	5860	5860	5860	5860	0
8	20240930	191700	120388670	5860	5860	5860	5860	0
9	20240930	191600	120388670	5860	5860	5860	5860	0
10	20240930	191500	120388670	5860	5860	5860	5860	0
11	20240930	191400	120388670	5860	5860	5860	5860	0
12	20240930	191300	120388670	5860	5860	5860	5860	0
13	20240930	191200	120388670	5860	5860	5860	5860	0
14	20240930	191100	120388670	5860	5860	5860	5860	0
15	20240930	191000	120388670	5860	5860	5860	5860	0
16	20240930	190900	120388670	5860	5860	5860	5860	0
17	20240930	190800	120388670	5860	5860	5860	5860	0
18	20240930	190700	120388670	5860	5860	5860	5860	0
19	20240930	190600	120388670	5860	5860	5860	5860	0
20	20240930	190500	120388670	5860	5860	5860	5860	0
21	20240930	190400	120388670	5860	5860	5860	5860	0
22	20240930	190300	120388670	5860	5860	5860	5860	0
23	20240930	190200	120388670	5860	5860	5860	5860	0
24	20240930	190100	120388670	5860	5860	5860	5860	0
25	20240930	190000	120388670	5860	5860	5860	5860	0
26	20240930	185900	120388670	5860	5860	5860	5860	0
27	20240930	185800	120388670	5860	5860	5860	5860	0
28	20240930	185700	120388670	5860	5860	5860	5860	0
29	20240930	185600	120388670	5860	5860	5860	5860	0
30	20240930	185500	120388670	5860	5860	5860	5860	0
31	20240930	185400	120388670	5860	5860	5860	5860	0
32	20240930	185300	120388670	5860	5860	5860	5860	756
33	20240930	185200	120388670	5860	5860	5860	5860	0
34	20240930	185100	120388670	5860	5860	5860	5860	0
35	20240930	185000	120388670	5860	5860	5860	5860	0
36	20240930	184900	120388670	5860	5860	5860	5860	0
37	20240930	184800	120388670	5860	5860	5860	5860	0
38	20240930	184700	120388670	5860	5860	5860	5860	0
39	20240930	184600	120388670	5860	5860	5860	5860	0
40	20240930	184500	120388670	5860	5860	5860	5860	0
41	20240930	184400	120388670	5860	5860	5860	5860	0
42	20240930	184300	120388670	5860	5860	5860	5860	0
43	20240930	184200	120388670	5860	5860	5860	5860	0
44	20240930	184100	120388670	5860	5860	5860	5860	0
45	20240930	184000	120388670	5860	5860	5860	5860	0
46	20240930	183900	120388670	5860	5860	5860	5860	0
47	20240930	183800	120388670	5860	5860	5860	5860	0
48	20240930	183700	120388670	5860	5860	5860	5860	0
49	20240930	183600	120388670	5860	5860	5860	5860	0
50	20240930	183500	120388670	5860	5860	5860	5860	0
51	20240930	183400	120388670	5860	5860	5860	5860	0
52	20240930	183300	120388670	5860	5860	5860	5860	0
53	20240930	183200	120388670	5860	5860	5860	5860	0
54	20240930	183100	120388670	5860	5860	5860	5860	0
55	20240930	183000	120388670	5860	5860	5860	5860	0
56	20240930	182900	120388670	5860	5860	5860	5860	0
57	20240930	182800	120388670	5860	5860	5860	5860	0
58	20240930	182700	120388670	5860	5860	5860	5860	0
59	20240930	182600	120388670	5860	5860	5860	5860	0
60	20240930	182500	120388670	5860	5860	5860	5860	0
61	20240930	182400	120388670	5860	5860	5860	5860	0
62	20240930	182300	120388670	5860	5860	5860	5860	756
63	20240930	182200	120388670	5860	5860	5860	5860	0
64	20240930	182100	120388670	5860	5860	5860	5860	0
65	20240930	182000	120388670	5860	5860	5860	5860	0
66	20240930	181900	120388670	5860	5860	5860	5860	0
67	20240930	181800	120388670	5860	5860	5860	5860	0
68	20240930	181700	120388670	5860	5860	5860	5860	0
69	20240930	181600	120388670	5860	5860	5860	5860	0
70	20240930	181500	120388670	5860	5860	5860	5860	0
71	20240930	181400	120388670	5860	5860	5860	5860	0
72	20240930	181300	120388670	5860	5860	5860	5860	0
73	20240930	181200	120388670	5860	5860	5860	5860	0
74	20240930	181100	120388670	5860	5860	5860	5860	0
75	20240930	181000	120388670	5860	5860	5860	5860	0
76	20240930	180900	120388670	5860	5860	5860	5860	0
77	20240930	180800	120388670	5860	5860	5860	5860	0
78	20240930	180700	120388670	5860	5860	5860	5860	0
79	20240930	180600	120388670	5860	5860	5860	5860	0
80	20240930	180500	120388670	5860	5860	5860	5860	0
81	20240930	180400	120388670	5860	5860	5860	5860	0
82	20240930	180300	120388670	5860	5860	5860	5860	0
83	20240930	180200	120388670	5860	5860	5860	5860	0
84	20240930	180100	120388670	5860	5860	5860	5860	0
85	20240930	180000	120388670	5860	5860	5860	5860	0
86	20240930	175900	120388670	5860	5860	5860	5860	0
87	20240930	175800	120388670	5860	5860	5860	5860	0
88	20240930	175700	120388670	5860	5860	5860	5860	0
89	20240930	175600	120388670	5860	5860	5860	5860	0
90	20240930	175500	120388670	5860	5860	5860	5860	0
91	20240930	175400	120388670	5860	5860	5860	5860	0
92	20240930	175300	120388670	5860	5860	5860	5860	756
93	20240930	175200	120388670	5860	5860	5860	5860	0
94	20240930	175100	120388670	5860	5860	5860	5860	0
95	20240930	175000	120388670	5860	5860	5860	5860	0
96	20240930	174900	120388670	5860	5860	5860	5860	0
97	20240930	174800	120388670	5860	5860	5860	5860	0
98	20240930	174700	120388670	5860	5860	5860	5860	0
99	20240930	174600	120388670	5860	5860	5860	5860	0
100	20240930	174500	120388670	5860	5860	5860	5860	0
101	20240930	174400	120388670	5860	5860	5860	5860	0
102	20240930	174300	120388670	5860	5860	5860	5860	0
103	20240930	174200	120388670	5860	5860	5860	5860	0
104	20240930	174100	120388670	5860	5860	5860	5860	0
105	20240930	174000	120388670	5860	5860	5860	5860	0
106	20240930	173900	120388670	5860	5860	5860	5860	0
107	20240930	173800	120388670	5860	5860	5860	5860	0
108	20240930	173700	120388670	5860	5860	5860	5860	0
109	20240930	173600	120388670	5860	5860	5860	5860	0
110	20240930	173500	120388670	5860	5860	5860	5860	0
111	20240930	173400	120388670	5860	5860	5860	5860	0
112	20240930	173300	120388670	5860	5860	5860	5860	0
113	20240930	173200	120388670	5860	5860	5860	5860	0
114	20240930	173100	120388670	5860	5860	5860	5860	0
115	20240930	173000	120388670	5860	5860	5860	5860	0
116	20240930	172900	120388670	5860	5860	5860	5860	0
117	20240930	172800	120388670	5860	5860	5860	5860	0
118	20240930	172700	120388670	5860	5860	5860	5860	0
119	20240930	172600	120388670	5860	5860	5860	5860	0
120	20240930	172500	120388670	5860	5860	5860	5860	0
121	20240930	172400	120388670	5860	5860	5860	5860	0
122	20240930	172300	120388670	5860	5860	5860	5860	756
123	20240930	172200	120388670	5860	5860	5860	5860	0
124	20240930	172100	120388670	5860	5860	5860	5860	0
125	20240930	172000	120388670	5860	5860	5860	5860	0
126	20240930	171900	120388670	5860	5860	5860	5860	0
127	20240930	171800	120388670	5860	5860	5860	5860	0
128	20240930	171700	120388670	5860	5860	5860	5860	0
129	20240930	171600	120388670	5860	5860	5860	5860	0
130	20240930	171500	120388670	5860	5860	5860	5860	0
131	20240930	171400	120388670	5860	5860	5860	5860	0
132	20240930	171300	120388670	5860	5860	5860	5860	0
133	20240930	171200	120388670	5860	5860	5860	5860	0
134	20240930	171100	120388670	5860	5860	5860	5860	0
135	20240930	171000	120388670	5860	5860	5860	5860	0
136	20240930	170900	120388670	5860	5860	5860	5860	0
137	20240930	170800	120388670	5860	5860	5860	5860	0
138	20240930	170700	120388670	5860	5860	5860	5860	0
139	20240930	170600	120388670	5860	5860	5860	5860	0
140	20240930	170500	120388670	5860	5860	5860	5860	0
141	20240930	170400	120388670	5860	5860	5860	5860	0
142	20240930	170300	120388670	5860	5860	5860	5860	0
143	20240930	170200	120388670	5860	5860	5860	5860	0
144	20240930	170100	120388670	5860	5860	5860	5860	0
145	20240930	170000	120388670	5860	5860	5860	5860	0
146	20240930	165900	120388670	5860	5860	5860	5860	0
147	20240930	165800	120388670	5860	5860	5860	5860	0
148	20240930	165700	120388670	5860	5860	5860	5860	0
149	20240930	165600	120388670	5860	5860	5860	5860	0
150	20240930	165500	120388670	5860	5860	5860	5860	0
151	20240930	165400	120388670	5860	5860	5860	5860	0
152	20240930	165300	120388670	5860	5860	5860	5860	756
153	20240930	165200	120388670	5860	5860	5860	5860	0
154	20240930	165100	120388670	5860	5860	5860	5860	0
155	20240930	165000	120388670	5860	5860	5860	5860	0
156	20240930	164900	120388670	5860	5860	5860	5860	0
157	20240930	164800	120388670	5860	5860	5860	5860	0
158	20240930	164700	120388670	5860	5860	5860	5860	0
159	20240930	164600	120388670	5860	5860	5860	5860	0
160	20240930	164500	120388670	5860	5860	5860	5860	0
161	20240930	164400	120388670	5860	5860	5860	5860	0
162	20240930	164300	120388670	5860	5860	5860	5860	0
163	20240930	164200	120388670	5860	5860	5860	5860	0
164	20240930	164100	120388670	5860	5860	5860	5860	0
165	20240930	164000	120388670	5860	5860	5860	5860	0
166	20240930	163900	120388670	5860	5860	5860	5860	0
167	20240930	163800	120388670	5860	5860	5860	5860	0
168	20240930	163700	120388670	5860	5860	5860	5860	0
169	20240930	163600	120388670	5860	5860	5860	5860	0
170	20240930	163500	120388670	5860	5860	5860	5860	0
171	20240930	163400	120388670	5860	5860	5860	5860	0
172	20240930	163300	120388670	5860	5860	5860	5860	0
173	20240930	163200	120388670	5860	5860	5860	5860	0
174	20240930	163100	120388670	5860	5860	5860	5860	0
175	20240930	163000	120388670	5860	5860	5860	5860	0
176	20240930	162900	120388670	5860	5860	5860	5860	0
177	20240930	162800	120388670	5860	5860	5860	5860	0
178	20240930	162700	120388670	5860	5860	5860	5860	0
179	20240930	162600	120388670	5860	5860	5860	5860	0
180	20240930	162500	120388670	5860	5860	5860	5860	0
181	20240930	162400	120388670	5860	5860	5860	5860	0
182	20240930	162300	120388670	5860	5860	5860	5860	756
183	20240930	162200	120388670	5860	5860	5860	5860	0
184	20240930	162100	120388670	5860	5860	5860	5860	0
185	20240930	162000	120388670	5860	5860	5860	5860	0
186	20240930	161900	120388670	5860	5860	5860	5860	0
187	20240930	161800	120388670	5860	5860	5860	5860	0
188	20240930	161700	120388670	5860	5860	5860	5860	0
189	20240930	161600	120388670	5860	5860	5860	5860	0
190	20240930	161500	120388670	5860	5860	5860	5860	0
191	20240930	161400	120388670	5860	5860	5860	5860	0
192	20240930	161300	120388670	5860	5860	5860	5860	0
193	20240930	161200	120388670	5860	5860	5860	5860	0
194	20240930	161100	120388670	5860	5860	5860	5860	0
195	20240930	161000	120388670	5860	5860	5860	5860	0
196	20240930	160900	120388670	5860	5860	5860	5860	0
197	20240930	160800	120388670	5860	5860	5860	5860	0
198	20240930	160700	120388670	5860	5860	5860	5860	0
199	20240930	160600	120388670	5860	5860	5860	5860	0
200	20240930	160500	120388670	5860	5860	5860	5860	0
201	20240930	160400	120388670	5860	5860	5860	5860	0
202	20240930	160300	120388670	5860	5860	5860	5860	0
203	20240930	160200	120388670	5860	5860	5860	5860	0
204	20240930	160100	120388670	5860	5860	5860	5860	0
205	20240930	160000	120388670	5860	5860	5860	5860	0
206	20240930	155900	120388670	5860	5860	5860	5860	0
207	20240930	155800	120388670	5860	5860	5860	5860	0
208	20240930	155700	120388670	5860	5860	5860	5860	0
209	20240930	155600	120388670	5860	5860	5860	5860	0
210	20240930	155500	120388670	5860	5860	5860	5860	0
211	20240930	155400	120388670	5860	5860	5860	5860	0
212	20240930	155300	120388670	5860	5860	5860	5860	756
213	20240930	155200	120388670	5860	5860	5860	5860	0
214	20240930	155100	120388670	5860	5860	5860	5860	0
215	20240930	155000	120388670	5860	5860	5860	5860	0
216	20240930	154900	120388670	5860	5860	5860	5860	0
217	20240930	154800	120388670	5860	5860	5860	5860	0
218	20240930	154700	120388670	5860	5860	5860	5860	0
219	20240930	154600	120388670	5860	5860	5860	5860	0
220	20240930	154500	120388670	5860	5860	5860	5860	0
221	20240930	154400	120388670	5860	5860	5860	5860	0
222	20240930	154300	120388670	5860	5860	5860	5860	0
223	20240930	154200	120388670	5860	5860	5860	5860	0
224	20240930	154100	120388670	5860	5860	5860	5860	0
225	20240930	154000	120388670	5860	5860	5860	5860	0
226	20240930	153900	120388670	5860	5860	5860	5860	0
227	20240930	153800	120388670	5860	5860	5860	5860	0
228	20240930	153700	120388670	5860	5860	5860	5860	0
229	20240930	153600	120388670	5860	5860	5860	5860	0
230	20240930	153500	120388670	5860	5860	5860	5860	0
231	20240930	153400	120388670	5860	5860	5860	5860	0
232	20240930	153300	120388670	5860	5860	5860	5860	0
233	20240930	153200	120388670	5860	5860	5860	5860	0
234	20240930	153100	120388670	5860	5860	5860	5860	0
235	20240930	153000	120388670	5860	5860	5860	5860	756
236	20240930	152900	115958510	5870	5870	5870	5870	0
237	20240930	152800	115958510	5870	5870	5870	5870	0
238	20240930	152700	115958510	5870	5870	5870	5870	0
239	20240930	152600	115958510	5870	5870	5870	5870	0
240	20240930	152500	115958510	5870	5870	5870	5870	0
241	20240930	152400	115958510	5870	5870	5870	5870	0
242	20240930	152300	115958510	5870	5870	5870	5870	0
243	20240930	152200	115958510	5870	5870	5870	5870	0
244	20240930	152100	115958510	5870	5870	5870	5870	0
245	20240930	152000	115958510	5870	5870	5870	5870	0
246	20240930	151900	115958510	5870	5870	5890	5870	39
247	20240930	151800	115729520	5890	5890	5890	5890	2
248	20240930	151700	115717740	5890	5870	5890	5870	1021
249	20240930	151600	109724330	5870	5870	5870	5870	1352
250	20240930	151500	101788090	5870	5870	5870	5870	0
251	20240930	151400	101788090	5870	5870	5870	5870	0
252	20240930	151300	101788090	5870	5870	5870	5870	0
253	20240930	151200	101788090	5870	5870	5870	5870	1
254	20240930	151100	101782220	5870	5870	5870	5870	1
255	20240930	151000	101776350	5860	5860	5860	5860	7
256	20240930	150900	101735330	5860	5860	5860	5860	0
257	20240930	150800	101735330	5860	5860	5860	5860	0
258	20240930	150700	101735330	5860	5870	5870	5860	15
259	20240930	150600	101647350	5860	5860	5860	5860	0
260	20240930	150500	101647350	5860	5860	5860	5860	0
261	20240930	150400	101647350	5860	5860	5860	5860	0
262	20240930	150300	101647350	5860	5860	5860	5860	16
263	20240930	150200	101553590	5860	5860	5860	5860	0
264	20240930	150100	101553590	5860	5860	5860	5860	0
265	20240930	150000	101553590	5860	5860	5860	5860	16
266	20240930	145900	101459830	5860	5860	5860	5860	0
267	20240930	145800	101459830	5860	5860	5860	5860	0
268	20240930	145700	101459830	5860	5860	5860	5860	0
269	20240930	145600	101459830	5860	5860	5860	5860	0
270	20240930	145500	101459830	5860	5860	5860	5860	1
271	20240930	145400	101453970	5860	5860	5860	5860	8
272	20240930	145300	101407090	5860	5880	5880	5860	64
273	20240930	145200	101031050	5880	5880	5880	5880	0
274	20240930	145100	101031050	5880	5880	5880	5880	0
275	20240930	145000	101031050	5880	5880	5880	5880	10
276	20240930	144900	100972250	5860	5860	5860	5860	0
277	20240930	144800	100972250	5860	5860	5860	5860	0
278	20240930	144700	100972250	5860	5860	5860	5860	0
279	20240930	144600	100972250	5860	5860	5860	5860	0
280	20240930	144500	100972250	5860	5860	5860	5860	0
281	20240930	144400	100972250	5860	5860	5860	5860	0
282	20240930	144300	100972250	5860	5860	5860	5860	0
283	20240930	144200	100972250	5860	5860	5860	5860	10
284	20240930	144100	100913650	5870	5860	5870	5860	10
285	20240930	144000	100854990	5860	5870	5870	5860	22
286	20240930	143900	100726010	5890	5890	5890	5890	0
287	20240930	143800	100726010	5890	5890	5890	5890	4
288	20240930	143700	100702450	5890	5890	5890	5890	0
289	20240930	143600	100702450	5890	5870	5890	5870	64
290	20240930	143500	100326430	5860	5860	5860	5860	1
291	20240930	143400	100320570	5870	5870	5870	5870	0
292	20240930	143300	100320570	5870	5870	5870	5870	0
293	20240930	143200	100320570	5870	5870	5870	5870	10
294	20240930	143100	100261870	5870	5870	5870	5870	0
295	20240930	143000	100261870	5870	5870	5870	5870	0
296	20240930	142900	100261870	5870	5870	5870	5870	0
297	20240930	142800	100261870	5870	5870	5870	5870	0
298	20240930	142700	100261870	5870	5870	5870	5870	0
299	20240930	142600	100261870	5870	5870	5870	5870	0
300	20240930	142500	100261870	5870	5870	5870	5870	0
301	20240930	142400	100261870	5870	5880	5880	5870	374
302	20240930	142300	98066390	5870	5870	5870	5870	0
303	20240930	142200	98066390	5870	5870	5870	5870	0
304	20240930	142100	98066390	5870	5870	5870	5870	6
305	20240930	142000	98031170	5870	5870	5870	5870	5
306	20240930	141900	98001820	5870	5870	5870	5870	0
307	20240930	141800	98001820	5870	5870	5870	5870	0
308	20240930	141700	98001820	5870	5870	5870	5870	54
309	20240930	141600	97684840	5880	5880	5880	5880	0
310	20240930	141500	97684840	5880	5880	5880	5880	10
311	20240930	141400	97626040	5890	5890	5890	5890	0
312	20240930	141300	97626040	5890	5890	5890	5890	0
313	20240930	141200	97626040	5890	5890	5890	5890	0
314	20240930	141100	97626040	5890	5890	5890	5890	0
315	20240930	141000	97626040	5890	5890	5890	5890	0
316	20240930	140900	97626040	5890	5890	5890	5890	0
317	20240930	140800	97626040	5890	5890	5890	5890	0
318	20240930	140700	97626040	5890	5890	5890	5890	0
319	20240930	140600	97626040	5890	5890	5890	5890	10
320	20240930	140500	97567140	5870	5870	5870	5870	0
321	20240930	140400	97567140	5870	5870	5870	5870	10
322	20240930	140300	97508440	5870	5880	5880	5870	104
323	20240930	140200	96897860	5880	5880	5880	5880	0
324	20240930	140100	96897860	5880	5870	5880	5870	14
325	20240930	140000	96815590	5890	5890	5890	5890	0
326	20240930	135900	96815590	5890	5870	5890	5870	94
327	20240930	135800	96263790	5870	5890	5890	5870	15
328	20240930	135700	96175540	5890	5890	5890	5890	0
329	20240930	135600	96175540	5890	5890	5890	5890	1
330	20240930	135500	96169650	5890	5890	5890	5890	0
331	20240930	135400	96169650	5890	5880	5890	5880	18
332	20240930	135300	96063790	5890	5890	5890	5890	0
333	20240930	135200	96063790	5890	5890	5890	5890	0
334	20240930	135100	96063790	5890	5890	5890	5890	0
335	20240930	135000	96063790	5890	5890	5890	5890	0
336	20240930	134900	96063790	5890	5890	5890	5870	18
337	20240930	134800	95957910	5890	5890	5890	5890	2
338	20240930	134700	95946130	5870	5870	5870	5870	0
339	20240930	134600	95946130	5870	5870	5870	5870	22
340	20240930	134500	95816990	5890	5890	5890	5890	0
341	20240930	134400	95816990	5890	5890	5890	5890	0
342	20240930	134300	95816990	5890	5890	5890	5890	1
343	20240930	134200	95811100	5890	5890	5890	5890	2
344	20240930	134100	95799320	5870	5870	5870	5870	4
345	20240930	134000	95775840	5870	5880	5890	5870	19
346	20240930	133900	95664040	5890	5890	5890	5890	10
347	20240930	133800	95605140	5880	5880	5880	5880	0
348	20240930	133700	95605140	5880	5880	5880	5880	2
349	20240930	133600	95593380	5880	5900	5900	5880	2
350	20240930	133500	95581600	5900	5900	5900	5900	0
351	20240930	133400	95581600	5900	5900	5900	5900	0
352	20240930	133300	95581600	5900	5900	5900	5900	0
353	20240930	133200	95581600	5900	5890	5900	5890	141
354	20240930	133100	94749720	5890	5880	5890	5880	21
355	20240930	133000	94626190	5880	5870	5880	5870	38
356	20240930	132900	94402790	5870	5870	5870	5870	100
357	20240930	132800	93815790	5870	5870	5870	5870	0
358	20240930	132700	93815790	5870	5870	5870	5870	0
359	20240930	132600	93815790	5870	5870	5870	5870	0
360	20240930	132500	93815790	5870	5870	5870	5870	0
361	20240930	132400	93815790	5870	5900	5900	5870	11
362	20240930	132300	93751190	5900	5900	5900	5900	10
363	20240930	132200	93692190	5870	5870	5870	5870	4
364	20240930	132100	93668710	5870	5870	5870	5870	1
365	20240930	132000	93662840	5910	5910	5910	5910	0
366	20240930	131900	93662840	5910	5910	5910	5910	0
367	20240930	131800	93662840	5910	5910	5910	5910	1
368	20240930	131700	93656930	5870	5870	5870	5870	1
369	20240930	131600	93651060	5870	5870	5870	5870	101
370	20240930	131500	93058190	5910	5900	5910	5900	123
371	20240930	131400	92331400	5900	5900	5900	5900	10
372	20240930	131300	92272400	5900	5900	5900	5900	0
373	20240930	131200	92272400	5900	5900	5900	5900	1
374	20240930	131100	92266500	5900	5900	5900	5900	0
375	20240930	131000	92266500	5900	5900	5900	5900	0
376	20240930	130900	92266500	5900	5900	5900	5900	0
377	20240930	130800	92266500	5900	5900	5900	5900	0
378	20240930	130700	92266500	5900	5900	5900	5900	0
379	20240930	130600	92266500	5900	5900	5900	5900	40
380	20240930	130500	92030500	5890	5890	5890	5890	0
381	20240930	130400	92030500	5890	5890	5890	5890	0
382	20240930	130300	92030500	5890	5890	5890	5890	0
383	20240930	130200	92030500	5890	5900	5900	5890	178
384	20240930	130100	90980390	5900	5900	5900	5900	0
385	20240930	130000	90980390	5900	5900	5900	5900	1
386	20240930	125900	90974490	5900	5900	5900	5900	0
387	20240930	125800	90974490	5900	5900	5900	5900	0
388	20240930	125700	90974490	5900	5900	5900	5900	10
389	20240930	125600	90915490	5900	5900	5900	5900	0
390	20240930	125500	90915490	5900	5900	5900	5900	0
391	20240930	125400	90915490	5900	5900	5900	5900	11
392	20240930	125300	90850590	5890	5900	5900	5890	55
393	20240930	125200	90526140	5900	5900	5900	5900	0
394	20240930	125100	90526140	5900	5900	5900	5900	0
395	20240930	125000	90526140	5900	5900	5900	5900	0
396	20240930	124900	90526140	5900	5900	5900	5900	0
397	20240930	124800	90526140	5900	5890	5900	5890	15
398	20240930	124700	90437680	5890	5890	5890	5890	0
399	20240930	124600	90437680	5890	5890	5890	5890	5
400	20240930	124500	90408230	5890	5900	5900	5890	25
401	20240930	124400	90260760	5910	5910	5910	5910	0
402	20240930	124300	90260760	5910	5910	5910	5910	0
403	20240930	124200	90260760	5910	5910	5910	5910	1
404	20240930	124100	90254850	5910	5910	5910	5910	0
405	20240930	124000	90254850	5910	5910	5910	5910	10
406	20240930	123900	90195750	5910	5910	5910	5910	0
407	20240930	123800	90195750	5910	5910	5910	5910	0
408	20240930	123700	90195750	5910	5910	5910	5910	0
409	20240930	123600	90195750	5910	5910	5910	5910	1
410	20240930	123500	90189840	5910	5910	5910	5910	0
411	20240930	123400	90189840	5910	5910	5910	5910	35
412	20240930	123300	89982990	5920	5920	5920	5920	0
413	20240930	123200	89982990	5920	5920	5920	5920	0
414	20240930	123100	89982990	5920	5910	5920	5910	10
415	20240930	123000	89923860	5910	5890	5910	5890	5
416	20240930	122900	89894390	5890	5890	5890	5890	2
417	20240930	122800	89882610	5910	5910	5910	5910	0
418	20240930	122700	89882610	5910	5910	5910	5910	25
419	20240930	122600	89734860	5910	5910	5910	5910	100
420	20240930	122500	89143860	5910	5910	5910	5910	0
421	20240930	122400	89143860	5910	5910	5910	5910	1
422	20240930	122300	89137950	5900	5890	5900	5890	151
423	20240930	122200	88247120	5890	5890	5900	5890	660
424	20240930	122100	84359620	5890	5890	5890	5890	0
425	20240930	122000	84359620	5890	5890	5890	5890	0
426	20240930	121900	84359620	5890	5890	5890	5890	0
427	20240930	121800	84359620	5890	5890	5890	5890	1
428	20240930	121700	84353730	5890	5890	5890	5890	0
429	20240930	121600	84353730	5890	5880	5890	5880	216
430	20240930	121500	83083140	5870	5870	5870	5870	0
431	20240930	121400	83083140	5870	5880	5880	5870	60
432	20240930	121300	82730840	5870	5870	5870	5870	75
433	20240930	121200	82290590	5870	5870	5870	5870	1
434	20240930	121100	82284720	5860	5860	5860	5860	0
435	20240930	121000	82284720	5860	5860	5860	5860	4
436	20240930	120900	82261280	5860	5850	5860	5850	96
437	20240930	120800	81699020	5850	5850	5850	5850	0
438	20240930	120700	81699020	5850	5850	5850	5850	3
439	20240930	120600	81681470	5850	5850	5850	5850	4
440	20240930	120500	81658070	5850	5860	5860	5850	45
441	20240930	120400	81394720	5870	5870	5870	5870	0
442	20240930	120300	81394720	5870	5870	5870	5870	0
443	20240930	120200	81394720	5870	5870	5870	5870	0
444	20240930	120100	81394720	5870	5870	5870	5870	1
445	20240930	120000	81388850	5870	5870	5870	5870	4
446	20240930	115900	81365370	5870	5870	5870	5870	3
447	20240930	115800	81347760	5880	5880	5880	5880	0
448	20240930	115700	81347760	5880	5880	5880	5880	32
449	20240930	115600	81159600	5880	5880	5890	5880	21
450	20240930	115500	81036020	5880	5880	5880	5880	1
451	20240930	115400	81030140	5880	5880	5880	5880	0
452	20240930	115300	81030140	5880	5880	5880	5880	1
453	20240930	115200	81024260	5880	5880	5880	5880	0
454	20240930	115100	81024260	5880	5880	5880	5880	4
455	20240930	115000	81000740	5880	5880	5880	5880	2
456	20240930	114900	80988980	5890	5890	5890	5890	0
457	20240930	114800	80988980	5890	5890	5890	5890	10
458	20240930	114700	80930080	5890	5890	5890	5890	0
459	20240930	114600	80930080	5890	5890	5890	5890	0
460	20240930	114500	80930080	5890	5890	5890	5890	0
461	20240930	114400	80930080	5890	5890	5890	5890	0
462	20240930	114300	80930080	5890	5890	5890	5890	0
463	20240930	114200	80930080	5890	5890	5890	5890	0
464	20240930	114100	80930080	5890	5890	5890	5890	10
465	20240930	114000	80871180	5900	5900	5900	5900	0
466	20240930	113900	80871180	5900	5900	5900	5900	10
467	20240930	113800	80812180	5870	5870	5870	5870	1
468	20240930	113700	80806310	5900	5900	5900	5900	0
469	20240930	113600	80806310	5900	5900	5900	5900	1
470	20240930	113500	80800410	5920	5920	5920	5920	0
471	20240930	113400	80800410	5920	5920	5920	5920	0
472	20240930	113300	80800410	5920	5920	5920	5920	0
473	20240930	113200	80800410	5920	5890	5920	5890	100
474	20240930	113100	80208780	5920	5920	5920	5920	0
475	20240930	113000	80208780	5920	5820	5920	5820	471
476	20240930	112900	77460770	5820	5820	5820	5820	0
477	20240930	112800	77460770	5820	5800	5820	5790	757
478	20240930	112700	73055130	5830	5830	5830	5830	0
479	20240930	112600	73055130	5830	5830	5830	5830	0
480	20240930	112500	73055130	5830	5830	5830	5830	0
481	20240930	112400	73055130	5830	5830	5830	5830	0
482	20240930	112300	73055130	5830	5830	5830	5830	300
483	20240930	112200	71306130	5840	5840	5840	5840	10
484	20240930	112100	71247730	5840	5840	5840	5840	4
485	20240930	112000	71224370	5840	5840	5840	5840	0
486	20240930	111900	71224370	5840	5840	5840	5840	0
487	20240930	111800	71224370	5840	5840	5840	5840	0
488	20240930	111700	71224370	5840	5840	5840	5840	0
489	20240930	111600	71224370	5840	5840	5840	5840	0
490	20240930	111500	71224370	5840	5840	5840	5840	2
491	20240930	111400	71212690	5800	5780	5800	5780	1158
492	20240930	111300	64497920	5790	5840	5840	5790	5223
493	20240930	111200	34174510	5840	5840	5840	5840	0
494	20240930	111100	34174510	5840	5840	5840	5840	0
495	20240930	111000	34174510	5840	5850	5850	5840	349
496	20240930	110900	32135950	5870	5870	5870	5870	0
497	20240930	110800	32135950	5870	5870	5870	5870	0
498	20240930	110700	32135950	5870	5870	5870	5870	0
499	20240930	110600	32135950	5870	5870	5870	5870	0
500	20240930	110500	32135950	5870	5880	5880	5870	207
501	20240930	110400	30920800	5910	5910	5910	5910	10
502	20240930	110300	30861700	5890	5890	5890	5890	0
503	20240930	110200	30861700	5890	5890	5890	5890	0
504	20240930	110100	30861700	5890	5890	5890	5890	0
505	20240930	110000	30861700	5890	5890	5890	5890	3
506	20240930	105900	30844030	5890	5890	5890	5890	0
507	20240930	105800	30844030	5890	5890	5890	5890	0
508	20240930	105700	30844030	5890	5890	5890	5890	1
509	20240930	105600	30838140	5890	5930	5930	5890	11
510	20240930	105500	30772950	5890	5890	5890	5890	1
511	20240930	105400	30767060	5930	5930	5930	5930	2
512	20240930	105300	30755200	5890	5890	5930	5890	438
513	20240930	105200	28174330	5880	5880	5880	5880	141
514	20240930	105100	27345250	5880	5880	5880	5880	68
515	20240930	105000	26945410	5880	5880	5880	5880	0
516	20240930	104900	26945410	5880	5880	5880	5880	0
517	20240930	104800	26945410	5880	5880	5880	5880	0
518	20240930	104700	26945410	5880	5880	5880	5880	10
519	20240930	104600	26886610	5870	5870	5870	5870	479
520	20240930	104500	24074880	5870	5870	5870	5870	0
521	20240930	104400	24074880	5870	5870	5870	5870	85
522	20240930	104300	23575930	5870	5870	5870	5870	0
523	20240930	104200	23575930	5870	5870	5870	5870	0
524	20240930	104100	23575930	5870	5870	5870	5870	0
525	20240930	104000	23575930	5870	5870	5870	5870	0
526	20240930	103900	23575930	5870	5870	5870	5870	680
527	20240930	103800	19584330	5870	5870	5870	5870	10
528	20240930	103700	19525630	5870	5870	5870	5870	0
529	20240930	103600	19525630	5870	5870	5870	5870	0
530	20240930	103500	19525630	5870	5870	5870	5870	0
531	20240930	103400	19525630	5870	5870	5870	5870	52
532	20240930	103300	19220390	5860	5860	5860	5860	23
533	20240930	103200	19085610	5860	5860	5860	5860	0
534	20240930	103100	19085610	5860	5860	5860	5860	0
535	20240930	103000	19085610	5860	5860	5860	5860	10
536	20240930	102900	19027010	5850	5850	5850	5850	0
537	20240930	102800	19027010	5850	5850	5850	5850	1
538	20240930	102700	19021160	5860	5860	5860	5860	0
539	20240930	102600	19021160	5860	5860	5860	5860	0
540	20240930	102500	19021160	5860	5860	5860	5860	0
541	20240930	102400	19021160	5860	5860	5860	5860	1
542	20240930	102300	19015300	5870	5870	5870	5870	0
543	20240930	102200	19015300	5870	5870	5870	5870	0
544	20240930	102100	19015300	5870	5850	5870	5850	155
545	20240930	102000	18108230	5870	5850	5870	5850	247
546	20240930	101900	16658750	5850	5850	5850	5850	0
547	20240930	101800	16658750	5850	5850	5850	5850	0
548	20240930	101700	16658750	5850	5850	5850	5850	0
549	20240930	101600	16658750	5850	5850	5850	5850	24
550	20240930	101500	16518350	5860	5860	5860	5860	0
551	20240930	101400	16518350	5860	5860	5860	5860	0
552	20240930	101300	16518350	5860	5860	5860	5860	0
553	20240930	101200	16518350	5860	5840	5860	5840	18
554	20240930	101100	16413030	5840	5840	5840	5840	301
555	20240930	101000	14655190	5860	5860	5860	5860	4
556	20240930	100900	14631750	5860	5860	5860	5860	4
557	20240930	100800	14608310	5860	5840	5860	5840	3
558	20240930	100700	14590770	5860	5860	5860	5860	0
559	20240930	100600	14590770	5860	5860	5860	5860	0
560	20240930	100500	14590770	5860	5860	5860	5860	0
561	20240930	100400	14590770	5860	5860	5860	5860	10
562	20240930	100300	14532170	5840	5840	5840	5840	0
563	20240930	100200	14532170	5840	5840	5840	5840	0
564	20240930	100100	14532170	5840	5840	5840	5840	0
565	20240930	100000	14532170	5840	5840	5840	5840	26
566	20240930	095900	14380330	5840	5840	5840	5840	0
567	20240930	095800	14380330	5840	5840	5840	5840	1
568	20240930	095700	14374490	5860	5850	5860	5850	32
569	20240930	095600	14187070	5850	5850	5850	5850	0
570	20240930	095500	14187070	5850	5850	5850	5850	10
571	20240930	095400	14128570	5850	5850	5850	5850	3
572	20240930	095300	14111020	5840	5840	5840	5840	0
573	20240930	095200	14111020	5840	5840	5840	5840	0
574	20240930	095100	14111020	5840	5840	5840	5840	0
575	20240930	095000	14111020	5840	5840	5840	5840	4
576	20240930	094900	14087660	5840	5840	5840	5840	1
577	20240930	094800	14081820	5870	5860	5870	5860	300
578	20240930	094700	12320910	5860	5860	5860	5860	0
579	20240930	094600	12320910	5860	5860	5860	5860	13
580	20240930	094500	12244730	5860	5860	5860	5860	1
581	20240930	094400	12238870	5860	5860	5860	5860	0
582	20240930	094300	12238870	5860	5860	5860	5860	0
583	20240930	094200	12238870	5860	5860	5860	5860	0
584	20240930	094100	12238870	5860	5860	5860	5860	0
585	20240930	094000	12238870	5860	5860	5860	5860	0
586	20240930	093900	12238870	5860	5860	5860	5860	1
587	20240930	093800	12233010	5870	5860	5870	5830	14
588	20240930	093700	12150980	5860	5860	5860	5860	4
589	20240930	093600	12127540	5860	5860	5860	5860	1
590	20240930	093500	12121680	5860	5860	5860	5860	1
591	20240930	093400	12115820	5860	5840	5870	5840	62
592	20240930	093300	11753040	5860	5860	5860	5860	2
593	20240930	093200	11741320	5860	5860	5860	5860	1
594	20240930	093100	11735460	5860	5860	5860	5860	5
595	20240930	093000	11706160	5860	5860	5860	5860	1
596	20240930	092900	11700300	5860	5860	5860	5850	139
597	20240930	092800	10885890	5860	5850	5860	5850	5
598	20240930	092700	10856630	5860	5860	5860	5860	2
599	20240930	092600	10844910	5860	5860	5860	5860	1
600	20240930	092500	10839050	5860	5860	5860	5860	2
601	20240930	092400	10827330	5860	5860	5860	5860	0
602	20240930	092300	10827330	5860	5860	5870	5860	127
603	20240930	092200	10083100	5870	5870	5870	5870	1
604	20240930	092100	10077230	5870	5870	5870	5870	1
605	20240930	092000	10071360	5870	5870	5870	5870	13
606	20240930	091900	9995050	5870	5870	5870	5870	1
607	20240930	091800	9989180	5860	5860	5870	5860	101
608	20240930	091700	9397310	5870	5870	5870	5870	1
609	20240930	091600	9391440	5860	5860	5860	5860	225
610	20240930	091500	8072940	5860	5860	5860	5860	1
611	20240930	091400	8067080	5860	5860	5860	5860	2
612	20240930	091300	8055360	5860	5860	5860	5860	1
613	20240930	091200	8049500	5830	5860	5860	5830	197
614	20240930	091100	6898080	5860	5860	5860	5860	1
615	20240930	091000	6892220	5860	5860	5860	5860	1
616	20240930	090900	6886360	5860	5850	5860	5830	350
617	20240930	090800	4844620	5860	5860	5860	5860	2
618	20240930	090700	4832900	5860	5870	5870	5860	218
619	20240930	090600	3555410	5870	5870	5870	5870	1
620	20240930	090500	3549540	5870	5860	5870	5860	47
621	20240930	090400	3274110	5860	5860	5860	5860	1
622	20240930	090300	3268250	5860	5860	5860	5860	1
623	20240930	090200	3262390	5860	5880	5880	5850	275
624	20240930	090100	1653600	5850	5880	5880	5850	184
625	20240930	090000	573390	5880	5850	5880	5850	98