KissMeData/376980/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	212600	67165045	5030	5030	5030	5030	1021
3	20240930	212500	67165045	5030	5030	5030	5030	0
4	20240930	212400	67165045	5030	5030	5030	5030	0
5	20240930	212300	67165045	5030	5030	5030	5030	0
6	20240930	212200	67165045	5030	5030	5030	5030	0
7	20240930	212100	67165045	5030	5030	5030	5030	0
8	20240930	212000	67165045	5030	5030	5030	5030	0
9	20240930	211900	67165045	5030	5030	5030	5030	0
10	20240930	211800	67165045	5030	5030	5030	5030	0
11	20240930	211700	67165045	5030	5030	5030	5030	0
12	20240930	211600	67165045	5030	5030	5030	5030	0
13	20240930	211500	67165045	5030	5030	5030	5030	0
14	20240930	211400	67165045	5030	5030	5030	5030	0
15	20240930	211300	67165045	5030	5030	5030	5030	0
16	20240930	211200	67165045	5030	5030	5030	5030	0
17	20240930	211100	67165045	5030	5030	5030	5030	0
18	20240930	211000	67165045	5030	5030	5030	5030	0
19	20240930	210900	67165045	5030	5030	5030	5030	0
20	20240930	210800	67165045	5030	5030	5030	5030	0
21	20240930	210700	67165045	5030	5030	5030	5030	0
22	20240930	210600	67165045	5030	5030	5030	5030	0
23	20240930	210500	67165045	5030	5030	5030	5030	0
24	20240930	210400	67165045	5030	5030	5030	5030	0
25	20240930	210300	67165045	5030	5030	5030	5030	0
26	20240930	210200	67165045	5030	5030	5030	5030	0
27	20240930	210100	67165045	5030	5030	5030	5030	0
28	20240930	210000	67165045	5030	5030	5030	5030	0
29	20240930	205900	67165045	5030	5030	5030	5030	0
30	20240930	205800	67165045	5030	5030	5030	5030	0
31	20240930	205700	67165045	5030	5030	5030	5030	0
32	20240930	205600	67165045	5030	5030	5030	5030	1021
33	20240930	205500	67165045	5030	5030	5030	5030	0
34	20240930	205400	67165045	5030	5030	5030	5030	0
35	20240930	205300	67165045	5030	5030	5030	5030	0
36	20240930	205200	67165045	5030	5030	5030	5030	0
37	20240930	205100	67165045	5030	5030	5030	5030	0
38	20240930	205000	67165045	5030	5030	5030	5030	0
39	20240930	204900	67165045	5030	5030	5030	5030	0
40	20240930	204800	67165045	5030	5030	5030	5030	0
41	20240930	204700	67165045	5030	5030	5030	5030	0
42	20240930	204600	67165045	5030	5030	5030	5030	0
43	20240930	204500	67165045	5030	5030	5030	5030	0
44	20240930	204400	67165045	5030	5030	5030	5030	0
45	20240930	204300	67165045	5030	5030	5030	5030	0
46	20240930	204200	67165045	5030	5030	5030	5030	0
47	20240930	204100	67165045	5030	5030	5030	5030	0
48	20240930	204000	67165045	5030	5030	5030	5030	0
49	20240930	203900	67165045	5030	5030	5030	5030	0
50	20240930	203800	67165045	5030	5030	5030	5030	0
51	20240930	203700	67165045	5030	5030	5030	5030	0
52	20240930	203600	67165045	5030	5030	5030	5030	0
53	20240930	203500	67165045	5030	5030	5030	5030	0
54	20240930	203400	67165045	5030	5030	5030	5030	0
55	20240930	203300	67165045	5030	5030	5030	5030	0
56	20240930	203200	67165045	5030	5030	5030	5030	0
57	20240930	203100	67165045	5030	5030	5030	5030	0
58	20240930	203000	67165045	5030	5030	5030	5030	0
59	20240930	202900	67165045	5030	5030	5030	5030	0
60	20240930	202800	67165045	5030	5030	5030	5030	0
61	20240930	202700	67165045	5030	5030	5030	5030	0
62	20240930	202600	67165045	5030	5030	5030	5030	1021
63	20240930	202500	67165045	5030	5030	5030	5030	0
64	20240930	202400	67165045	5030	5030	5030	5030	0
65	20240930	202300	67165045	5030	5030	5030	5030	0
66	20240930	202200	67165045	5030	5030	5030	5030	0
67	20240930	202100	67165045	5030	5030	5030	5030	0
68	20240930	202000	67165045	5030	5030	5030	5030	0
69	20240930	201900	67165045	5030	5030	5030	5030	0
70	20240930	201800	67165045	5030	5030	5030	5030	0
71	20240930	201700	67165045	5030	5030	5030	5030	0
72	20240930	201600	67165045	5030	5030	5030	5030	0
73	20240930	201500	67165045	5030	5030	5030	5030	0
74	20240930	201400	67165045	5030	5030	5030	5030	0
75	20240930	201300	67165045	5030	5030	5030	5030	0
76	20240930	201200	67165045	5030	5030	5030	5030	0
77	20240930	201100	67165045	5030	5030	5030	5030	0
78	20240930	201000	67165045	5030	5030	5030	5030	0
79	20240930	200900	67165045	5030	5030	5030	5030	0
80	20240930	200800	67165045	5030	5030	5030	5030	0
81	20240930	200700	67165045	5030	5030	5030	5030	0
82	20240930	200600	67165045	5030	5030	5030	5030	0
83	20240930	200500	67165045	5030	5030	5030	5030	0
84	20240930	200400	67165045	5030	5030	5030	5030	0
85	20240930	200300	67165045	5030	5030	5030	5030	0
86	20240930	200200	67165045	5030	5030	5030	5030	0
87	20240930	200100	67165045	5030	5030	5030	5030	0
88	20240930	200000	67165045	5030	5030	5030	5030	0
89	20240930	195900	67165045	5030	5030	5030	5030	0
90	20240930	195800	67165045	5030	5030	5030	5030	0
91	20240930	195700	67165045	5030	5030	5030	5030	0
92	20240930	195600	67165045	5030	5030	5030	5030	1021
93	20240930	195500	67165045	5030	5030	5030	5030	0
94	20240930	195400	67165045	5030	5030	5030	5030	0
95	20240930	195300	67165045	5030	5030	5030	5030	0
96	20240930	195200	67165045	5030	5030	5030	5030	0
97	20240930	195100	67165045	5030	5030	5030	5030	0
98	20240930	195000	67165045	5030	5030	5030	5030	0
99	20240930	194900	67165045	5030	5030	5030	5030	0
100	20240930	194800	67165045	5030	5030	5030	5030	0
101	20240930	194700	67165045	5030	5030	5030	5030	0
102	20240930	194600	67165045	5030	5030	5030	5030	0
103	20240930	194500	67165045	5030	5030	5030	5030	0
104	20240930	194400	67165045	5030	5030	5030	5030	0
105	20240930	194300	67165045	5030	5030	5030	5030	0
106	20240930	194200	67165045	5030	5030	5030	5030	0
107	20240930	194100	67165045	5030	5030	5030	5030	0
108	20240930	194000	67165045	5030	5030	5030	5030	0
109	20240930	193900	67165045	5030	5030	5030	5030	0
110	20240930	193800	67165045	5030	5030	5030	5030	0
111	20240930	193700	67165045	5030	5030	5030	5030	0
112	20240930	193600	67165045	5030	5030	5030	5030	0
113	20240930	193500	67165045	5030	5030	5030	5030	0
114	20240930	193400	67165045	5030	5030	5030	5030	0
115	20240930	193300	67165045	5030	5030	5030	5030	0
116	20240930	193200	67165045	5030	5030	5030	5030	0
117	20240930	193100	67165045	5030	5030	5030	5030	0
118	20240930	193000	67165045	5030	5030	5030	5030	0
119	20240930	192900	67165045	5030	5030	5030	5030	0
120	20240930	192800	67165045	5030	5030	5030	5030	0
121	20240930	192700	67165045	5030	5030	5030	5030	0
122	20240930	192600	67165045	5030	5030	5030	5030	1021
123	20240930	192500	67165045	5030	5030	5030	5030	0
124	20240930	192400	67165045	5030	5030	5030	5030	0
125	20240930	192300	67165045	5030	5030	5030	5030	0
126	20240930	192200	67165045	5030	5030	5030	5030	0
127	20240930	192100	67165045	5030	5030	5030	5030	0
128	20240930	192000	67165045	5030	5030	5030	5030	0
129	20240930	191900	67165045	5030	5030	5030	5030	0
130	20240930	191800	67165045	5030	5030	5030	5030	0
131	20240930	191700	67165045	5030	5030	5030	5030	0
132	20240930	191600	67165045	5030	5030	5030	5030	0
133	20240930	191500	67165045	5030	5030	5030	5030	0
134	20240930	191400	67165045	5030	5030	5030	5030	0
135	20240930	191300	67165045	5030	5030	5030	5030	0
136	20240930	191200	67165045	5030	5030	5030	5030	0
137	20240930	191100	67165045	5030	5030	5030	5030	0
138	20240930	191000	67165045	5030	5030	5030	5030	0
139	20240930	190900	67165045	5030	5030	5030	5030	0
140	20240930	190800	67165045	5030	5030	5030	5030	0
141	20240930	190700	67165045	5030	5030	5030	5030	0
142	20240930	190600	67165045	5030	5030	5030	5030	0
143	20240930	190500	67165045	5030	5030	5030	5030	0
144	20240930	190400	67165045	5030	5030	5030	5030	0
145	20240930	190300	67165045	5030	5030	5030	5030	0
146	20240930	190200	67165045	5030	5030	5030	5030	0
147	20240930	190100	67165045	5030	5030	5030	5030	0
148	20240930	190000	67165045	5030	5030	5030	5030	0
149	20240930	185900	67165045	5030	5030	5030	5030	0
150	20240930	185800	67165045	5030	5030	5030	5030	0
151	20240930	185700	67165045	5030	5030	5030	5030	0
152	20240930	185600	67165045	5030	5030	5030	5030	1021
153	20240930	185500	67165045	5030	5030	5030	5030	0
154	20240930	185400	67165045	5030	5030	5030	5030	0
155	20240930	185300	67165045	5030	5030	5030	5030	0
156	20240930	185200	67165045	5030	5030	5030	5030	0
157	20240930	185100	67165045	5030	5030	5030	5030	0
158	20240930	185000	67165045	5030	5030	5030	5030	0
159	20240930	184900	67165045	5030	5030	5030	5030	0
160	20240930	184800	67165045	5030	5030	5030	5030	0
161	20240930	184700	67165045	5030	5030	5030	5030	0
162	20240930	184600	67165045	5030	5030	5030	5030	0
163	20240930	184500	67165045	5030	5030	5030	5030	0
164	20240930	184400	67165045	5030	5030	5030	5030	0
165	20240930	184300	67165045	5030	5030	5030	5030	0
166	20240930	184200	67165045	5030	5030	5030	5030	0
167	20240930	184100	67165045	5030	5030	5030	5030	0
168	20240930	184000	67165045	5030	5030	5030	5030	0
169	20240930	183900	67165045	5030	5030	5030	5030	0
170	20240930	183800	67165045	5030	5030	5030	5030	0
171	20240930	183700	67165045	5030	5030	5030	5030	0
172	20240930	183600	67165045	5030	5030	5030	5030	0
173	20240930	183500	67165045	5030	5030	5030	5030	0
174	20240930	183400	67165045	5030	5030	5030	5030	0
175	20240930	183300	67165045	5030	5030	5030	5030	0
176	20240930	183200	67165045	5030	5030	5030	5030	0
177	20240930	183100	67165045	5030	5030	5030	5030	0
178	20240930	183000	67165045	5030	5030	5030	5030	0
179	20240930	182900	67165045	5030	5030	5030	5030	0
180	20240930	182800	67165045	5030	5030	5030	5030	0
181	20240930	182700	67165045	5030	5030	5030	5030	0
182	20240930	182600	67165045	5030	5030	5030	5030	1021
183	20240930	182500	67165045	5030	5030	5030	5030	0
184	20240930	182400	67165045	5030	5030	5030	5030	0
185	20240930	182300	67165045	5030	5030	5030	5030	0
186	20240930	182200	67165045	5030	5030	5030	5030	0
187	20240930	182100	67165045	5030	5030	5030	5030	0
188	20240930	182000	67165045	5030	5030	5030	5030	0
189	20240930	181900	67165045	5030	5030	5030	5030	0
190	20240930	181800	67165045	5030	5030	5030	5030	0
191	20240930	181700	67165045	5030	5030	5030	5030	0
192	20240930	181600	67165045	5030	5030	5030	5030	0
193	20240930	181500	67165045	5030	5030	5030	5030	0
194	20240930	181400	67165045	5030	5030	5030	5030	0
195	20240930	181300	67165045	5030	5030	5030	5030	0
196	20240930	181200	67165045	5030	5030	5030	5030	0
197	20240930	181100	67165045	5030	5030	5030	5030	0
198	20240930	181000	67165045	5030	5030	5030	5030	0
199	20240930	180900	67165045	5030	5030	5030	5030	0
200	20240930	180800	67165045	5030	5030	5030	5030	0
201	20240930	180700	67165045	5030	5030	5030	5030	0
202	20240930	180600	67165045	5030	5030	5030	5030	0
203	20240930	180500	67165045	5030	5030	5030	5030	0
204	20240930	180400	67165045	5030	5030	5030	5030	0
205	20240930	180300	67165045	5030	5030	5030	5030	0
206	20240930	180200	67165045	5030	5030	5030	5030	0
207	20240930	180100	67165045	5030	5030	5030	5030	0
208	20240930	180000	67165045	5030	5030	5030	5030	0
209	20240930	175900	67165045	5030	5030	5030	5030	0
210	20240930	175800	67165045	5030	5030	5030	5030	0
211	20240930	175700	67165045	5030	5030	5030	5030	0
212	20240930	175600	67165045	5030	5030	5030	5030	1021
213	20240930	175500	67165045	5030	5030	5030	5030	0
214	20240930	175400	67165045	5030	5030	5030	5030	0
215	20240930	175300	67165045	5030	5030	5030	5030	0
216	20240930	175200	67165045	5030	5030	5030	5030	0
217	20240930	175100	67165045	5030	5030	5030	5030	0
218	20240930	175000	67165045	5030	5030	5030	5030	0
219	20240930	174900	67165045	5030	5030	5030	5030	0
220	20240930	174800	67165045	5030	5030	5030	5030	0
221	20240930	174700	67165045	5030	5030	5030	5030	0
222	20240930	174600	67165045	5030	5030	5030	5030	0
223	20240930	174500	67165045	5030	5030	5030	5030	0
224	20240930	174400	67165045	5030	5030	5030	5030	0
225	20240930	174300	67165045	5030	5030	5030	5030	0
226	20240930	174200	67165045	5030	5030	5030	5030	0
227	20240930	174100	67165045	5030	5030	5030	5030	0
228	20240930	174000	67165045	5030	5030	5030	5030	0
229	20240930	173900	67165045	5030	5030	5030	5030	0
230	20240930	173800	67165045	5030	5030	5030	5030	0
231	20240930	173700	67165045	5030	5030	5030	5030	0
232	20240930	173600	67165045	5030	5030	5030	5030	0
233	20240930	173500	67165045	5030	5030	5030	5030	0
234	20240930	173400	67165045	5030	5030	5030	5030	0
235	20240930	173300	67165045	5030	5030	5030	5030	0
236	20240930	173200	67165045	5030	5030	5030	5030	0
237	20240930	173100	67165045	5030	5030	5030	5030	0
238	20240930	173000	67165045	5030	5030	5030	5030	0
239	20240930	172900	67165045	5030	5030	5030	5030	0
240	20240930	172800	67165045	5030	5030	5030	5030	0
241	20240930	172700	67165045	5030	5030	5030	5030	0
242	20240930	172600	67165045	5030	5030	5030	5030	1021
243	20240930	172500	67165045	5030	5030	5030	5030	0
244	20240930	172400	67165045	5030	5030	5030	5030	0
245	20240930	172300	67165045	5030	5030	5030	5030	0
246	20240930	172200	67165045	5030	5030	5030	5030	0
247	20240930	172100	67165045	5030	5030	5030	5030	0
248	20240930	172000	67165045	5030	5030	5030	5030	0
249	20240930	171900	67165045	5030	5030	5030	5030	0
250	20240930	171800	67165045	5030	5030	5030	5030	0
251	20240930	171700	67165045	5030	5030	5030	5030	0
252	20240930	171600	67165045	5030	5030	5030	5030	0
253	20240930	171500	67165045	5030	5030	5030	5030	0
254	20240930	171400	67165045	5030	5030	5030	5030	0
255	20240930	171300	67165045	5030	5030	5030	5030	0
256	20240930	171200	67165045	5030	5030	5030	5030	0
257	20240930	171100	67165045	5030	5030	5030	5030	0
258	20240930	171000	67165045	5030	5030	5030	5030	0
259	20240930	170900	67165045	5030	5030	5030	5030	0
260	20240930	170800	67165045	5030	5030	5030	5030	0
261	20240930	170700	67165045	5030	5030	5030	5030	0
262	20240930	170600	67165045	5030	5030	5030	5030	0
263	20240930	170500	67165045	5030	5030	5030	5030	0
264	20240930	170400	67165045	5030	5030	5030	5030	0
265	20240930	170300	67165045	5030	5030	5030	5030	0
266	20240930	170200	67165045	5030	5030	5030	5030	0
267	20240930	170100	67165045	5030	5030	5030	5030	0
268	20240930	170000	67165045	5030	5030	5030	5030	0
269	20240930	165900	67165045	5030	5030	5030	5030	0
270	20240930	165800	67165045	5030	5030	5030	5030	0
271	20240930	165700	67165045	5030	5030	5030	5030	0
272	20240930	165600	67165045	5030	5030	5030	5030	1021
273	20240930	165500	67165045	5030	5030	5030	5030	0
274	20240930	165400	67165045	5030	5030	5030	5030	0
275	20240930	165300	67165045	5030	5030	5030	5030	0
276	20240930	165200	67165045	5030	5030	5030	5030	0
277	20240930	165100	67165045	5030	5030	5030	5030	0
278	20240930	165000	67165045	5030	5030	5030	5030	0
279	20240930	164900	67165045	5030	5030	5030	5030	0
280	20240930	164800	67165045	5030	5030	5030	5030	0
281	20240930	164700	67165045	5030	5030	5030	5030	0
282	20240930	164600	67165045	5030	5030	5030	5030	0
283	20240930	164500	67165045	5030	5030	5030	5030	0
284	20240930	164400	67165045	5030	5030	5030	5030	0
285	20240930	164300	67165045	5030	5030	5030	5030	0
286	20240930	164200	67165045	5030	5030	5030	5030	0
287	20240930	164100	67165045	5030	5030	5030	5030	0
288	20240930	164000	67165045	5030	5030	5030	5030	0
289	20240930	163900	67165045	5030	5030	5030	5030	0
290	20240930	163800	67165045	5030	5030	5030	5030	0
291	20240930	163700	67165045	5030	5030	5030	5030	0
292	20240930	163600	67165045	5030	5030	5030	5030	0
293	20240930	163500	67165045	5030	5030	5030	5030	0
294	20240930	163400	67165045	5030	5030	5030	5030	0
295	20240930	163300	67165045	5030	5030	5030	5030	0
296	20240930	163200	67165045	5030	5030	5030	5030	0
297	20240930	163100	67165045	5030	5030	5030	5030	0
298	20240930	163000	67165045	5030	5030	5030	5030	0
299	20240930	162900	67165045	5030	5030	5030	5030	0
300	20240930	162800	67165045	5030	5030	5030	5030	0
301	20240930	162700	67165045	5030	5030	5030	5030	0
302	20240930	162600	67165045	5030	5030	5030	5030	1021
303	20240930	162500	67165045	5030	5030	5030	5030	0
304	20240930	162400	67165045	5030	5030	5030	5030	0
305	20240930	162300	67165045	5030	5030	5030	5030	0
306	20240930	162200	67165045	5030	5030	5030	5030	0
307	20240930	162100	67165045	5030	5030	5030	5030	0
308	20240930	162000	67165045	5030	5030	5030	5030	0
309	20240930	161900	67165045	5030	5030	5030	5030	0
310	20240930	161800	67165045	5030	5030	5030	5030	0
311	20240930	161700	67165045	5030	5030	5030	5030	0
312	20240930	161600	67165045	5030	5030	5030	5030	0
313	20240930	161500	67165045	5030	5030	5030	5030	0
314	20240930	161400	67165045	5030	5030	5030	5030	0
315	20240930	161300	67165045	5030	5030	5030	5030	0
316	20240930	161200	67165045	5030	5030	5030	5030	0
317	20240930	161100	67165045	5030	5030	5030	5030	0
318	20240930	161000	67165045	5030	5030	5030	5030	0
319	20240930	160900	67165045	5030	5030	5030	5030	0
320	20240930	160800	67165045	5030	5030	5030	5030	0
321	20240930	160700	67165045	5030	5030	5030	5030	0
322	20240930	160600	67165045	5030	5030	5030	5030	0
323	20240930	160500	67165045	5030	5030	5030	5030	0
324	20240930	160400	67165045	5030	5030	5030	5030	0
325	20240930	160300	67165045	5030	5030	5030	5030	0
326	20240930	160200	67165045	5030	5030	5030	5030	0
327	20240930	160100	67165045	5030	5030	5030	5030	0
328	20240930	160000	67165045	5030	5030	5030	5030	0
329	20240930	155900	67165045	5030	5030	5030	5030	0
330	20240930	155800	67165045	5030	5030	5030	5030	0
331	20240930	155700	67165045	5030	5030	5030	5030	0
332	20240930	155600	67165045	5030	5030	5030	5030	1021
333	20240930	155500	67165045	5030	5030	5030	5030	0
334	20240930	155400	67165045	5030	5030	5030	5030	0
335	20240930	155300	67165045	5030	5030	5030	5030	0
336	20240930	155200	67165045	5030	5030	5030	5030	0
337	20240930	155100	67165045	5030	5030	5030	5030	0
338	20240930	155000	67165045	5030	5030	5030	5030	0
339	20240930	154900	67165045	5030	5030	5030	5030	0
340	20240930	154800	67165045	5030	5030	5030	5030	0
341	20240930	154700	67165045	5030	5030	5030	5030	0
342	20240930	154600	67165045	5030	5030	5030	5030	0
343	20240930	154500	67165045	5030	5030	5030	5030	0
344	20240930	154400	67165045	5030	5030	5030	5030	0
345	20240930	154300	67165045	5030	5030	5030	5030	0
346	20240930	154200	67165045	5030	5030	5030	5030	0
347	20240930	154100	67165045	5030	5030	5030	5030	0
348	20240930	154000	67165045	5030	5030	5030	5030	0
349	20240930	153900	67165045	5030	5030	5030	5030	0
350	20240930	153800	67165045	5030	5030	5030	5030	0
351	20240930	153700	67165045	5030	5030	5030	5030	0
352	20240930	153600	67165045	5030	5030	5030	5030	0
353	20240930	153500	67165045	5030	5030	5030	5030	0
354	20240930	153400	67165045	5030	5030	5030	5030	0
355	20240930	153300	67165045	5030	5030	5030	5030	0
356	20240930	153200	67165045	5030	5030	5030	5030	0
357	20240930	153100	67165045	5030	5030	5030	5030	0
358	20240930	153000	67165045	5030	5030	5030	5030	1021
359	20240930	152900	62029415	4980	4980	4980	4980	0
360	20240930	152800	62029415	4980	4980	4980	4980	0
361	20240930	152700	62029415	4980	4980	4980	4980	0
362	20240930	152600	62029415	4980	4980	4980	4980	0
363	20240930	152500	62029415	4980	4980	4980	4980	0
364	20240930	152400	62029415	4980	4980	4980	4980	0
365	20240930	152300	62029415	4980	4980	4980	4980	0
366	20240930	152200	62029415	4980	4980	4980	4980	0
367	20240930	152100	62029415	4980	4980	4980	4980	0
368	20240930	152000	62029415	4980	4980	4980	4980	0
369	20240930	151900	62029415	4980	4905	4980	4905	1299
370	20240930	151800	55617105	4890	4890	4890	4890	97
371	20240930	151700	55142775	4880	4880	4880	4880	0
372	20240930	151600	55142775	4880	4880	4880	4880	0
373	20240930	151500	55142775	4880	4880	4880	4880	0
374	20240930	151400	55142775	4880	4880	4880	4880	0
375	20240930	151300	55142775	4880	4880	4880	4880	0
376	20240930	151200	55142775	4880	4880	4880	4880	0
377	20240930	151100	55142775	4880	4880	4880	4880	0
378	20240930	151000	55142775	4880	4880	4880	4880	0
379	20240930	150900	55142775	4880	4880	4880	4880	0
380	20240930	150800	55142775	4880	4880	4880	4880	0
381	20240930	150700	55142775	4880	4880	4880	4880	0
382	20240930	150600	55142775	4880	4880	4880	4880	0
383	20240930	150500	55142775	4880	4880	4880	4880	134
384	20240930	150400	54488855	4880	4880	4880	4880	0
385	20240930	150300	54488855	4880	4880	4880	4880	80
386	20240930	150200	54098455	4880	4880	4880	4880	0
387	20240930	150100	54098455	4880	4880	4880	4880	0
388	20240930	150000	54098455	4880	4880	4880	4880	0
389	20240930	145900	54098455	4880	4880	4880	4880	0
390	20240930	145800	54098455	4880	4885	4885	4880	18
391	20240930	145700	54010610	4885	4885	4885	4885	0
392	20240930	145600	54010610	4885	4885	4885	4885	165
393	20240930	145500	53204585	4880	4880	4880	4880	7
394	20240930	145400	53170425	4885	4885	4885	4885	62
395	20240930	145300	52867555	4890	4890	4890	4890	0
396	20240930	145200	52867555	4890	4890	4890	4890	0
397	20240930	145100	52867555	4890	4890	4890	4890	0
398	20240930	145000	52867555	4890	4890	4890	4890	0
399	20240930	144900	52867555	4890	4890	4890	4890	115
400	20240930	144800	52305205	4890	4895	4895	4890	14
401	20240930	144700	52236725	4905	4905	4905	4905	0
402	20240930	144600	52236725	4905	4905	4905	4905	0
403	20240930	144500	52236725	4905	4905	4905	4905	0
404	20240930	144400	52236725	4905	4905	4905	4905	0
405	20240930	144300	52236725	4905	4905	4905	4905	0
406	20240930	144200	52236725	4905	4905	4905	4905	0
407	20240930	144100	52236725	4905	4905	4905	4905	100
408	20240930	144000	51746225	4895	4895	4895	4895	1
409	20240930	143900	51741330	4900	4900	4900	4900	0
410	20240930	143800	51741330	4900	4900	4900	4900	0
411	20240930	143700	51741330	4900	4900	4900	4900	0
412	20240930	143600	51741330	4900	4900	4900	4900	0
413	20240930	143500	51741330	4900	4900	4900	4900	6
414	20240930	143400	51711930	4905	4905	4905	4905	0
415	20240930	143300	51711930	4905	4905	4905	4905	0
416	20240930	143200	51711930	4905	4905	4905	4905	0
417	20240930	143100	51711930	4905	4905	4905	4905	0
418	20240930	143000	51711930	4905	4905	4905	4905	0
419	20240930	142900	51711930	4905	4905	4905	4905	0
420	20240930	142800	51711930	4905	4905	4905	4905	1
421	20240930	142700	51707025	4905	4905	4905	4905	0
422	20240930	142600	51707025	4905	4905	4905	4905	0
423	20240930	142500	51707025	4905	4905	4905	4905	0
424	20240930	142400	51707025	4905	4905	4905	4905	0
425	20240930	142300	51707025	4905	4905	4905	4905	1
426	20240930	142200	51702120	4905	4905	4905	4905	1
427	20240930	142100	51697215	4905	4905	4905	4905	0
428	20240930	142000	51697215	4905	4905	4905	4905	0
429	20240930	141900	51697215	4905	4905	4905	4905	0
430	20240930	141800	51697215	4905	4905	4905	4905	0
431	20240930	141700	51697215	4905	4905	4905	4905	0
432	20240930	141600	51697215	4905	4905	4905	4905	0
433	20240930	141500	51697215	4905	4905	4905	4905	0
434	20240930	141400	51697215	4905	4905	4905	4905	0
435	20240930	141300	51697215	4905	4905	4905	4905	0
436	20240930	141200	51697215	4905	4905	4905	4905	0
437	20240930	141100	51697215	4905	4905	4905	4905	0
438	20240930	141000	51697215	4905	4905	4905	4905	7
439	20240930	140900	51662880	4905	4905	4905	4905	0
440	20240930	140800	51662880	4905	4905	4905	4905	0
441	20240930	140700	51662880	4905	4905	4905	4905	0
442	20240930	140600	51662880	4905	4905	4905	4905	0
443	20240930	140500	51662880	4905	4890	4905	4890	264
444	20240930	140400	50371905	4890	4900	4900	4890	300
445	20240930	140300	48904175	4900	4900	4900	4900	0
446	20240930	140200	48904175	4900	4900	4900	4900	0
447	20240930	140100	48904175	4900	4905	4905	4895	475
448	20240930	140000	46576890	4905	4910	4910	4905	106
449	20240930	135900	46056540	4910	4910	4910	4910	0
450	20240930	135800	46056540	4910	4910	4910	4910	0
451	20240930	135700	46056540	4910	4910	4910	4910	0
452	20240930	135600	46056540	4910	4910	4910	4910	0
453	20240930	135500	46056540	4910	4910	4910	4910	1
454	20240930	135400	46051630	4910	4910	4910	4910	0
455	20240930	135300	46051630	4910	4910	4910	4910	0
456	20240930	135200	46051630	4910	4910	4910	4910	0
457	20240930	135100	46051630	4910	4910	4910	4910	100
458	20240930	135000	45560630	4910	4910	4910	4910	200
459	20240930	134900	44578630	4910	4910	4910	4910	0
460	20240930	134800	44578630	4910	4910	4910	4910	0
461	20240930	134700	44578630	4910	4910	4910	4910	135
462	20240930	134600	43915780	4910	4910	4910	4910	0
463	20240930	134500	43915780	4910	4910	4910	4910	100
464	20240930	134400	43424780	4910	4915	4915	4910	1100
465	20240930	134300	38023740	4915	4915	4915	4915	0
466	20240930	134200	38023740	4915	4915	4915	4915	0
467	20240930	134100	38023740	4915	4915	4915	4915	0
468	20240930	134000	38023740	4915	4915	4915	4915	0
469	20240930	133900	38023740	4915	4915	4915	4910	86
470	20240930	133800	37601075	4920	4920	4920	4920	0
471	20240930	133700	37601075	4920	4920	4920	4920	0
472	20240930	133600	37601075	4920	4925	4925	4915	83
473	20240930	133500	37192815	4920	4920	4920	4920	0
474	20240930	133400	37192815	4920	4920	4920	4920	0
475	20240930	133300	37192815	4920	4920	4920	4920	0
476	20240930	133200	37192815	4920	4920	4920	4920	0
477	20240930	133100	37192815	4920	4925	4925	4920	20
478	20240930	133000	37094395	4925	4925	4925	4925	0
479	20240930	132900	37094395	4925	4925	4925	4925	0
480	20240930	132800	37094395	4925	4925	4925	4925	0
481	20240930	132700	37094395	4925	4925	4925	4925	0
482	20240930	132600	37094395	4925	4925	4925	4925	0
483	20240930	132500	37094395	4925	4925	4925	4925	0
484	20240930	132400	37094395	4925	4925	4925	4925	0
485	20240930	132300	37094395	4925	4925	4925	4925	0
486	20240930	132200	37094395	4925	4925	4925	4925	124
487	20240930	132100	36483695	4930	4930	4930	4930	0
488	20240930	132000	36483695	4930	4930	4930	4930	0
489	20240930	131900	36483695	4930	4930	4930	4930	20
490	20240930	131800	36385095	4935	4935	4935	4935	0
491	20240930	131700	36385095	4935	4935	4935	4935	8
492	20240930	131600	36345615	4970	4970	4970	4970	1
493	20240930	131500	36340645	4960	4960	4960	4960	0
494	20240930	131400	36340645	4960	4960	4960	4960	0
495	20240930	131300	36340645	4960	4960	4960	4960	0
496	20240930	131200	36340645	4960	4960	4960	4960	0
497	20240930	131100	36340645	4960	4960	4960	4960	50
498	20240930	131000	36092645	4935	4935	4935	4935	49
499	20240930	130900	35850830	4935	4935	4935	4935	0
500	20240930	130800	35850830	4935	4935	4935	4935	0
501	20240930	130700	35850830	4935	4935	4935	4935	0
502	20240930	130600	35850830	4935	4935	4935	4935	0
503	20240930	130500	35850830	4935	4935	4935	4935	1
504	20240930	130400	35845895	4930	4930	4930	4930	0
505	20240930	130300	35845895	4930	4930	4930	4930	0
506	20240930	130200	35845895	4930	4935	4935	4930	51
507	20240930	130100	35594460	4930	4930	4930	4930	0
508	20240930	130000	35594460	4930	4930	4930	4930	0
509	20240930	125900	35594460	4930	4930	4930	4930	0
510	20240930	125800	35594460	4930	4930	4930	4930	0
511	20240930	125700	35594460	4930	4930	4930	4930	32
512	20240930	125600	35436700	4935	4935	4935	4935	3
513	20240930	125500	35421895	4940	4940	4940	4940	0
514	20240930	125400	35421895	4940	4940	4940	4940	0
515	20240930	125300	35421895	4940	4945	4945	4940	24
516	20240930	125200	35303320	4950	4955	4955	4950	2
517	20240930	125100	35293415	4965	4965	4965	4965	0
518	20240930	125000	35293415	4965	4965	4965	4965	1
519	20240930	124900	35288450	4960	4960	4960	4960	0
520	20240930	124800	35288450	4960	4960	4960	4960	0
521	20240930	124700	35288450	4960	4960	4960	4960	0
522	20240930	124600	35288450	4960	4960	4960	4960	0
523	20240930	124500	35288450	4960	4960	4960	4960	0
524	20240930	124400	35288450	4960	4960	4960	4960	0
525	20240930	124300	35288450	4960	4960	4960	4960	0
526	20240930	124200	35288450	4960	4960	4960	4960	0
527	20240930	124100	35288450	4960	4960	4960	4960	0
528	20240930	124000	35288450	4960	4960	4960	4960	1
529	20240930	123900	35283490	4965	4965	4965	4965	0
530	20240930	123800	35283490	4965	4965	4965	4965	0
531	20240930	123700	35283490	4965	4965	4965	4965	0
532	20240930	123600	35283490	4965	4965	4965	4965	0
533	20240930	123500	35283490	4965	4965	4965	4965	0
534	20240930	123400	35283490	4965	4965	4965	4965	0
535	20240930	123300	35283490	4965	4965	4965	4965	0
536	20240930	123200	35283490	4965	4965	4965	4965	0
537	20240930	123100	35283490	4965	4965	4965	4965	0
538	20240930	123000	35283490	4965	4965	4965	4965	3
539	20240930	122900	35268595	4940	4940	4940	4940	142
540	20240930	122800	34567115	4930	4930	4930	4930	0
541	20240930	122700	34567115	4930	4930	4930	4930	0
542	20240930	122600	34567115	4930	4935	4935	4930	150
543	20240930	122500	33827610	4935	4935	4935	4935	27
544	20240930	122400	33694365	4935	4935	4935	4935	0
545	20240930	122300	33694365	4935	4935	4935	4935	0
546	20240930	122200	33694365	4935	4935	4935	4935	0
547	20240930	122100	33694365	4935	4935	4935	4935	0
548	20240930	122000	33694365	4935	4935	4935	4935	31
549	20240930	121900	33541380	4940	4945	4945	4940	2
550	20240930	121800	33531495	4945	4945	4945	4945	0
551	20240930	121700	33531495	4945	4945	4945	4945	0
552	20240930	121600	33531495	4945	4945	4945	4945	0
553	20240930	121500	33531495	4945	4945	4945	4945	0
554	20240930	121400	33531495	4945	4945	4945	4945	26
555	20240930	121300	33402925	4960	4960	4960	4960	0
556	20240930	121200	33402925	4960	4960	4960	4960	13
557	20240930	121100	33338445	4970	4970	4970	4970	0
558	20240930	121000	33338445	4970	4970	4970	4970	0
559	20240930	120900	33338445	4970	4960	4970	4960	42
560	20240930	120800	33130055	4940	4940	4940	4940	0
561	20240930	120700	33130055	4940	4940	4940	4940	0
562	20240930	120600	33130055	4940	4940	4940	4940	0
563	20240930	120500	33130055	4940	4940	4940	4940	0
564	20240930	120400	33130055	4940	4940	4940	4940	0
565	20240930	120300	33130055	4940	4940	4940	4940	0
566	20240930	120200	33130055	4940	4940	4940	4940	0
567	20240930	120100	33130055	4940	4940	4940	4940	0
568	20240930	120000	33130055	4940	4940	4940	4940	0
569	20240930	115900	33130055	4940	4940	4940	4940	0
570	20240930	115800	33130055	4940	4940	4940	4940	0
571	20240930	115700	33130055	4940	4940	4940	4940	0
572	20240930	115600	33130055	4940	4940	4940	4940	0
573	20240930	115500	33130055	4940	4945	4945	4940	151
574	20240930	115400	32384090	4950	4950	4950	4950	0
575	20240930	115300	32384090	4950	4950	4950	4950	108
576	20240930	115200	31849490	4950	4950	4950	4950	0
577	20240930	115100	31849490	4950	4950	4950	4950	0
578	20240930	115000	31849490	4950	4950	4950	4950	0
579	20240930	114900	31849490	4950	4950	4950	4950	0
580	20240930	114800	31849490	4950	4950	4950	4950	0
581	20240930	114700	31849490	4950	4950	4950	4950	0
582	20240930	114600	31849490	4950	4950	4950	4950	0
583	20240930	114500	31849490	4950	4950	4950	4950	0
584	20240930	114400	31849490	4950	4950	4950	4950	0
585	20240930	114300	31849490	4950	4950	4950	4950	0
586	20240930	114200	31849490	4950	4950	4950	4950	0
587	20240930	114100	31849490	4950	4950	4950	4950	26
588	20240930	114000	31720790	4950	4950	4950	4950	0
589	20240930	113900	31720790	4950	4950	4950	4950	0
590	20240930	113800	31720790	4950	4950	4950	4950	0
591	20240930	113700	31720790	4950	4950	4950	4950	0
592	20240930	113600	31720790	4950	4950	4950	4950	0
593	20240930	113500	31720790	4950	4950	4950	4950	0
594	20240930	113400	31720790	4950	4950	4950	4950	0
595	20240930	113300	31720790	4950	4950	4950	4950	0
596	20240930	113200	31720790	4950	4950	4950	4950	0
597	20240930	113100	31720790	4950	4950	4950	4950	2
598	20240930	113000	31710890	4950	4950	4950	4950	0
599	20240930	112900	31710890	4950	4950	4950	4950	149
600	20240930	112800	30973340	4955	4955	4955	4955	3
601	20240930	112700	30958475	4950	4950	4950	4950	0
602	20240930	112600	30958475	4950	4950	4950	4950	0
603	20240930	112500	30958475	4950	4950	4950	4950	0
604	20240930	112400	30958475	4950	4950	4950	4950	0
605	20240930	112300	30958475	4950	4950	4950	4950	0
606	20240930	112200	30958475	4950	4950	4950	4950	0
607	20240930	112100	30958475	4950	4950	4950	4950	0
608	20240930	112000	30958475	4950	4950	4950	4950	0
609	20240930	111900	30958475	4950	4950	4950	4950	0
610	20240930	111800	30958475	4950	4950	4950	4950	0
611	20240930	111700	30958475	4950	4950	4950	4950	0
612	20240930	111600	30958475	4950	4950	4950	4950	0
613	20240930	111500	30958475	4950	4950	4950	4950	0
614	20240930	111400	30958475	4950	4960	4960	4950	3
615	20240930	111300	30943610	4955	4960	4960	4955	112
616	20240930	111200	30388645	4960	4960	4960	4960	0
617	20240930	111100	30388645	4960	4955	4960	4955	6
618	20240930	111000	30358895	4960	4960	4960	4960	1
619	20240930	110900	30353935	4960	4960	4960	4960	0
620	20240930	110800	30353935	4960	4960	4960	4960	0
621	20240930	110700	30353935	4960	4960	4960	4960	0
622	20240930	110600	30353935	4960	4960	4960	4960	0
623	20240930	110500	30353935	4960	4960	4960	4960	3
624	20240930	110400	30339055	4960	4960	4960	4960	17
625	20240930	110300	30254735	4960	4960	4960	4960	115
626	20240930	110200	29684335	4965	4965	4965	4965	91
627	20240930	110100	29232520	4965	4970	4970	4965	318
628	20240930	110000	27652660	4970	4970	4970	4970	0
629	20240930	105900	27652660	4970	4970	4970	4970	0
630	20240930	105800	27652660	4970	4975	4975	4970	189
631	20240930	105700	26712985	4980	4980	4980	4980	0
632	20240930	105600	26712985	4980	4980	4980	4980	0
633	20240930	105500	26712985	4980	4980	4980	4980	8
634	20240930	105400	26673145	4975	4975	4975	4975	0
635	20240930	105300	26673145	4975	4975	4975	4975	0
636	20240930	105200	26673145	4975	4975	4975	4975	11
637	20240930	105100	26618420	4970	4970	4970	4970	0
638	20240930	105000	26618420	4970	4970	4970	4970	0
639	20240930	104900	26618420	4970	4970	4970	4970	0
640	20240930	104800	26618420	4970	4970	4970	4970	0
641	20240930	104700	26618420	4970	4970	4970	4970	0
642	20240930	104600	26618420	4970	4970	4970	4970	111
643	20240930	104500	26066750	4975	4975	4975	4975	0
644	20240930	104400	26066750	4975	4975	4975	4975	0
645	20240930	104300	26066750	4975	4975	4975	4975	0
646	20240930	104200	26066750	4975	4975	4975	4975	0
647	20240930	104100	26066750	4975	4975	4975	4975	48
648	20240930	104000	25827950	4975	4975	4975	4975	0
649	20240930	103900	25827950	4975	4975	4975	4975	0
650	20240930	103800	25827950	4975	4980	4980	4975	102
651	20240930	103700	25320340	4980	4980	4980	4980	0
652	20240930	103600	25320340	4980	4980	4980	4980	0
653	20240930	103500	25320340	4980	4980	4980	4980	0
654	20240930	103400	25320340	4980	4980	4980	4980	0
655	20240930	103300	25320340	4980	4980	4980	4980	0
656	20240930	103200	25320340	4980	4980	4980	4980	0
657	20240930	103100	25320340	4980	4985	4985	4980	1500
658	20240930	103000	17850320	4985	4990	4990	4985	123
659	20240930	102900	17237110	4990	4990	4990	4990	5
660	20240930	102800	17212160	4995	4995	4995	4995	0
661	20240930	102700	17212160	4995	4995	4995	4995	1
662	20240930	102600	17207165	4995	4995	4995	4995	0
663	20240930	102500	17207165	4995	4995	4995	4995	0
664	20240930	102400	17207165	4995	4995	4995	4995	0
665	20240930	102300	17207165	4995	4995	4995	4995	1
666	20240930	102200	17202170	4990	4990	4990	4990	0
667	20240930	102100	17202170	4990	4990	4990	4990	100
668	20240930	102000	16703170	4990	4990	4990	4990	7
669	20240930	101900	16668240	4995	4995	4995	4995	0
670	20240930	101800	16668240	4995	4995	4995	4995	0
671	20240930	101700	16668240	4995	4995	4995	4995	0
672	20240930	101600	16668240	4995	4995	4995	4995	42
673	20240930	101500	16458450	5020	5020	5020	5020	0
674	20240930	101400	16458450	5020	5020	5020	5020	0
675	20240930	101300	16458450	5020	5020	5020	5020	0
676	20240930	101200	16458450	5020	5020	5020	5020	0
677	20240930	101100	16458450	5020	5020	5020	5020	0
678	20240930	101000	16458450	5020	5020	5020	5020	10
679	20240930	100900	16408250	5020	5020	5020	5020	0
680	20240930	100800	16408250	5020	5020	5020	5020	0
681	20240930	100700	16408250	5020	5020	5020	5020	1
682	20240930	100600	16403230	4995	4995	4995	4995	0
683	20240930	100500	16403230	4995	5000	5000	4995	130
684	20240930	100400	15753870	5010	5010	5010	5010	0
685	20240930	100300	15753870	5010	5010	5010	5010	21
686	20240930	100200	15648660	5010	5010	5010	5010	26
687	20240930	100100	15518400	5000	5000	5000	5000	0
688	20240930	100000	15518400	5000	5000	5000	5000	0
689	20240930	095900	15518400	5000	5000	5000	5000	0
690	20240930	095800	15518400	5000	5000	5000	5000	1
691	20240930	095700	15513400	4995	4995	4995	4995	0
692	20240930	095600	15513400	4995	4995	4995	4995	0
693	20240930	095500	15513400	4995	4995	4995	4995	10
694	20240930	095400	15463450	4995	4995	4995	4995	331
695	20240930	095300	13810105	5020	5020	5020	5020	0
696	20240930	095200	13810105	5020	5020	5020	5020	0
697	20240930	095100	13810105	5020	5020	5020	5020	0
698	20240930	095000	13810105	5020	5020	5020	5020	0
699	20240930	094900	13810105	5020	5020	5020	5020	10
700	20240930	094800	13759905	4995	4995	4995	4995	14
701	20240930	094700	13689975	4995	4995	4995	4995	181
702	20240930	094600	12785880	5040	5040	5040	5040	6
703	20240930	094500	12755640	5040	5040	5040	5040	1
704	20240930	094400	12750600	5040	5040	5040	5040	2
705	20240930	094300	12740520	5000	5000	5000	5000	49
706	20240930	094200	12495520	5000	5000	5000	5000	2
707	20240930	094100	12485520	5000	5000	5000	5000	0
708	20240930	094000	12485520	5000	5000	5000	5000	40
709	20240930	093900	12285520	5010	5010	5010	5010	14
710	20240930	093800	12215380	5050	5050	5050	5050	0
711	20240930	093700	12215380	5050	5050	5050	5050	0
712	20240930	093600	12215380	5050	5050	5050	5050	0
713	20240930	093500	12215380	5050	5050	5050	5050	0
714	20240930	093400	12215380	5050	5050	5050	5050	0
715	20240930	093300	12215380	5050	5050	5050	5050	0
716	20240930	093200	12215380	5050	5050	5050	5050	0
717	20240930	093100	12215380	5050	5050	5050	5050	0
718	20240930	093000	12215380	5050	5050	5050	5050	0
719	20240930	092900	12215380	5050	5050	5050	5050	0
720	20240930	092800	12215380	5050	5040	5050	5040	780
721	20240930	092700	8276700	5040	5040	5040	5040	0
722	20240930	092600	8276700	5040	5040	5040	5040	0
723	20240930	092500	8276700	5040	5040	5040	5040	0
724	20240930	092400	8276700	5040	5040	5040	5040	1
725	20240930	092300	8271660	5040	5040	5040	5040	0
726	20240930	092200	8271660	5040	5040	5040	5040	0
727	20240930	092100	8271660	5040	5040	5040	5040	0
728	20240930	092000	8271660	5040	5040	5040	5040	0
729	20240930	091900	8271660	5040	5040	5040	5040	500
730	20240930	091800	5751660	5040	5040	5040	5040	0
731	20240930	091700	5751660	5040	5040	5040	5040	50
732	20240930	091600	5499660	5040	5040	5040	5040	20
733	20240930	091500	5398860	5010	5010	5010	5010	1
734	20240930	091400	5393850	5010	5010	5010	5010	19
735	20240930	091300	5298660	5010	5010	5010	5010	0
736	20240930	091200	5298660	5010	5010	5010	5010	0
737	20240930	091100	5298660	5010	5010	5010	5010	40
738	20240930	091000	5098260	5000	5060	5060	5000	327
739	20240930	090900	3445830	5060	5040	5060	5040	211
740	20240930	090800	2379960	5040	5040	5040	5040	157
741	20240930	090700	1588680	5040	5010	5040	5010	250
742	20240930	090600	331210	5000	5000	5000	5000	0
743	20240930	090500	331210	5000	5000	5000	5000	0
744	20240930	090400	331210	5000	5010	5010	5000	31
745	20240930	090300	176020	5010	5020	5020	5010	2
746	20240930	090200	165990	5030	5030	5030	5030	0
747	20240930	090100	165990	5030	5030	5030	5030	0
748	20240930	090000	165990	5030	5030	5030	5030	33