KissMeData/053210/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193500	45686190	4950	4950	4950	4950	640
3	20240930	193400	45686190	4950	4950	4950	4950	0
4	20240930	193300	45686190	4950	4950	4950	4950	0
5	20240930	193200	45686190	4950	4950	4950	4950	0
6	20240930	193100	45686190	4950	4950	4950	4950	0
7	20240930	193000	45686190	4950	4950	4950	4950	0
8	20240930	192900	45686190	4950	4950	4950	4950	0
9	20240930	192800	45686190	4950	4950	4950	4950	0
10	20240930	192700	45686190	4950	4950	4950	4950	0
11	20240930	192600	45686190	4950	4950	4950	4950	0
12	20240930	192500	45686190	4950	4950	4950	4950	0
13	20240930	192400	45686190	4950	4950	4950	4950	0
14	20240930	192300	45686190	4950	4950	4950	4950	0
15	20240930	192200	45686190	4950	4950	4950	4950	0
16	20240930	192100	45686190	4950	4950	4950	4950	0
17	20240930	192000	45686190	4950	4950	4950	4950	0
18	20240930	191900	45686190	4950	4950	4950	4950	0
19	20240930	191800	45686190	4950	4950	4950	4950	0
20	20240930	191700	45686190	4950	4950	4950	4950	0
21	20240930	191600	45686190	4950	4950	4950	4950	0
22	20240930	191500	45686190	4950	4950	4950	4950	0
23	20240930	191400	45686190	4950	4950	4950	4950	0
24	20240930	191300	45686190	4950	4950	4950	4950	0
25	20240930	191200	45686190	4950	4950	4950	4950	0
26	20240930	191100	45686190	4950	4950	4950	4950	0
27	20240930	191000	45686190	4950	4950	4950	4950	0
28	20240930	190900	45686190	4950	4950	4950	4950	0
29	20240930	190800	45686190	4950	4950	4950	4950	0
30	20240930	190700	45686190	4950	4950	4950	4950	0
31	20240930	190600	45686190	4950	4950	4950	4950	0
32	20240930	190500	45686190	4950	4950	4950	4950	640
33	20240930	190400	45686190	4950	4950	4950	4950	0
34	20240930	190300	45686190	4950	4950	4950	4950	0
35	20240930	190200	45686190	4950	4950	4950	4950	0
36	20240930	190100	45686190	4950	4950	4950	4950	0
37	20240930	190000	45686190	4950	4950	4950	4950	0
38	20240930	185900	45686190	4950	4950	4950	4950	0
39	20240930	185800	45686190	4950	4950	4950	4950	0
40	20240930	185700	45686190	4950	4950	4950	4950	0
41	20240930	185600	45686190	4950	4950	4950	4950	0
42	20240930	185500	45686190	4950	4950	4950	4950	0
43	20240930	185400	45686190	4950	4950	4950	4950	0
44	20240930	185300	45686190	4950	4950	4950	4950	0
45	20240930	185200	45686190	4950	4950	4950	4950	0
46	20240930	185100	45686190	4950	4950	4950	4950	0
47	20240930	185000	45686190	4950	4950	4950	4950	0
48	20240930	184900	45686190	4950	4950	4950	4950	0
49	20240930	184800	45686190	4950	4950	4950	4950	0
50	20240930	184700	45686190	4950	4950	4950	4950	0
51	20240930	184600	45686190	4950	4950	4950	4950	0
52	20240930	184500	45686190	4950	4950	4950	4950	0
53	20240930	184400	45686190	4950	4950	4950	4950	0
54	20240930	184300	45686190	4950	4950	4950	4950	0
55	20240930	184200	45686190	4950	4950	4950	4950	0
56	20240930	184100	45686190	4950	4950	4950	4950	0
57	20240930	184000	45686190	4950	4950	4950	4950	0
58	20240930	183900	45686190	4950	4950	4950	4950	0
59	20240930	183800	45686190	4950	4950	4950	4950	0
60	20240930	183700	45686190	4950	4950	4950	4950	0
61	20240930	183600	45686190	4950	4950	4950	4950	0
62	20240930	183500	45686190	4950	4950	4950	4950	640
63	20240930	183400	45686190	4950	4950	4950	4950	0
64	20240930	183300	45686190	4950	4950	4950	4950	0
65	20240930	183200	45686190	4950	4950	4950	4950	0
66	20240930	183100	45686190	4950	4950	4950	4950	0
67	20240930	183000	45686190	4950	4950	4950	4950	0
68	20240930	182900	45686190	4950	4950	4950	4950	0
69	20240930	182800	45686190	4950	4950	4950	4950	0
70	20240930	182700	45686190	4950	4950	4950	4950	0
71	20240930	182600	45686190	4950	4950	4950	4950	0
72	20240930	182500	45686190	4950	4950	4950	4950	0
73	20240930	182400	45686190	4950	4950	4950	4950	0
74	20240930	182300	45686190	4950	4950	4950	4950	0
75	20240930	182200	45686190	4950	4950	4950	4950	0
76	20240930	182100	45686190	4950	4950	4950	4950	0
77	20240930	182000	45686190	4950	4950	4950	4950	0
78	20240930	181900	45686190	4950	4950	4950	4950	0
79	20240930	181800	45686190	4950	4950	4950	4950	0
80	20240930	181700	45686190	4950	4950	4950	4950	0
81	20240930	181600	45686190	4950	4950	4950	4950	0
82	20240930	181500	45686190	4950	4950	4950	4950	0
83	20240930	181400	45686190	4950	4950	4950	4950	0
84	20240930	181300	45686190	4950	4950	4950	4950	0
85	20240930	181200	45686190	4950	4950	4950	4950	0
86	20240930	181100	45686190	4950	4950	4950	4950	0
87	20240930	181000	45686190	4950	4950	4950	4950	0
88	20240930	180900	45686190	4950	4950	4950	4950	0
89	20240930	180800	45686190	4950	4950	4950	4950	0
90	20240930	180700	45686190	4950	4950	4950	4950	0
91	20240930	180600	45686190	4950	4950	4950	4950	0
92	20240930	180500	45686190	4950	4950	4950	4950	640
93	20240930	180400	45686190	4950	4950	4950	4950	0
94	20240930	180300	45686190	4950	4950	4950	4950	0
95	20240930	180200	45686190	4950	4950	4950	4950	0
96	20240930	180100	45686190	4950	4950	4950	4950	0
97	20240930	180000	45686190	4950	4950	4950	4950	0
98	20240930	175900	45686190	4950	4950	4950	4950	0
99	20240930	175800	45686190	4950	4950	4950	4950	0
100	20240930	175700	45686190	4950	4950	4950	4950	0
101	20240930	175600	45686190	4950	4950	4950	4950	0
102	20240930	175500	45686190	4950	4950	4950	4950	0
103	20240930	175400	45686190	4950	4950	4950	4950	0
104	20240930	175300	45686190	4950	4950	4950	4950	0
105	20240930	175200	45686190	4950	4950	4950	4950	0
106	20240930	175100	45686190	4950	4950	4950	4950	0
107	20240930	175000	45686190	4950	4950	4950	4950	0
108	20240930	174900	45686190	4950	4950	4950	4950	0
109	20240930	174800	45686190	4950	4950	4950	4950	0
110	20240930	174700	45686190	4950	4950	4950	4950	0
111	20240930	174600	45686190	4950	4950	4950	4950	0
112	20240930	174500	45686190	4950	4950	4950	4950	0
113	20240930	174400	45686190	4950	4950	4950	4950	0
114	20240930	174300	45686190	4950	4950	4950	4950	0
115	20240930	174200	45686190	4950	4950	4950	4950	0
116	20240930	174100	45686190	4950	4950	4950	4950	0
117	20240930	174000	45686190	4950	4950	4950	4950	0
118	20240930	173900	45686190	4950	4950	4950	4950	0
119	20240930	173800	45686190	4950	4950	4950	4950	0
120	20240930	173700	45686190	4950	4950	4950	4950	0
121	20240930	173600	45686190	4950	4950	4950	4950	0
122	20240930	173500	45686190	4950	4950	4950	4950	640
123	20240930	173400	45686190	4950	4950	4950	4950	0
124	20240930	173300	45686190	4950	4950	4950	4950	0
125	20240930	173200	45686190	4950	4950	4950	4950	0
126	20240930	173100	45686190	4950	4950	4950	4950	0
127	20240930	173000	45686190	4950	4950	4950	4950	0
128	20240930	172900	45686190	4950	4950	4950	4950	0
129	20240930	172800	45686190	4950	4950	4950	4950	0
130	20240930	172700	45686190	4950	4950	4950	4950	0
131	20240930	172600	45686190	4950	4950	4950	4950	0
132	20240930	172500	45686190	4950	4950	4950	4950	0
133	20240930	172400	45686190	4950	4950	4950	4950	0
134	20240930	172300	45686190	4950	4950	4950	4950	0
135	20240930	172200	45686190	4950	4950	4950	4950	0
136	20240930	172100	45686190	4950	4950	4950	4950	0
137	20240930	172000	45686190	4950	4950	4950	4950	0
138	20240930	171900	45686190	4950	4950	4950	4950	0
139	20240930	171800	45686190	4950	4950	4950	4950	0
140	20240930	171700	45686190	4950	4950	4950	4950	0
141	20240930	171600	45686190	4950	4950	4950	4950	0
142	20240930	171500	45686190	4950	4950	4950	4950	0
143	20240930	171400	45686190	4950	4950	4950	4950	0
144	20240930	171300	45686190	4950	4950	4950	4950	0
145	20240930	171200	45686190	4950	4950	4950	4950	0
146	20240930	171100	45686190	4950	4950	4950	4950	0
147	20240930	171000	45686190	4950	4950	4950	4950	0
148	20240930	170900	45686190	4950	4950	4950	4950	0
149	20240930	170800	45686190	4950	4950	4950	4950	0
150	20240930	170700	45686190	4950	4950	4950	4950	0
151	20240930	170600	45686190	4950	4950	4950	4950	0
152	20240930	170500	45686190	4950	4950	4950	4950	640
153	20240930	170400	45686190	4950	4950	4950	4950	0
154	20240930	170300	45686190	4950	4950	4950	4950	0
155	20240930	170200	45686190	4950	4950	4950	4950	0
156	20240930	170100	45686190	4950	4950	4950	4950	0
157	20240930	170000	45686190	4950	4950	4950	4950	0
158	20240930	165900	45686190	4950	4950	4950	4950	0
159	20240930	165800	45686190	4950	4950	4950	4950	0
160	20240930	165700	45686190	4950	4950	4950	4950	0
161	20240930	165600	45686190	4950	4950	4950	4950	0
162	20240930	165500	45686190	4950	4950	4950	4950	0
163	20240930	165400	45686190	4950	4950	4950	4950	0
164	20240930	165300	45686190	4950	4950	4950	4950	0
165	20240930	165200	45686190	4950	4950	4950	4950	0
166	20240930	165100	45686190	4950	4950	4950	4950	0
167	20240930	165000	45686190	4950	4950	4950	4950	0
168	20240930	164900	45686190	4950	4950	4950	4950	0
169	20240930	164800	45686190	4950	4950	4950	4950	0
170	20240930	164700	45686190	4950	4950	4950	4950	0
171	20240930	164600	45686190	4950	4950	4950	4950	0
172	20240930	164500	45686190	4950	4950	4950	4950	0
173	20240930	164400	45686190	4950	4950	4950	4950	0
174	20240930	164300	45686190	4950	4950	4950	4950	0
175	20240930	164200	45686190	4950	4950	4950	4950	0
176	20240930	164100	45686190	4950	4950	4950	4950	0
177	20240930	164000	45686190	4950	4950	4950	4950	0
178	20240930	163900	45686190	4950	4950	4950	4950	0
179	20240930	163800	45686190	4950	4950	4950	4950	0
180	20240930	163700	45686190	4950	4950	4950	4950	0
181	20240930	163600	45686190	4950	4950	4950	4950	0
182	20240930	163500	45686190	4950	4950	4950	4950	640
183	20240930	163400	45686190	4950	4950	4950	4950	0
184	20240930	163300	45686190	4950	4950	4950	4950	0
185	20240930	163200	45686190	4950	4950	4950	4950	0
186	20240930	163100	45686190	4950	4950	4950	4950	0
187	20240930	163000	45686190	4950	4950	4950	4950	0
188	20240930	162900	45686190	4950	4950	4950	4950	0
189	20240930	162800	45686190	4950	4950	4950	4950	0
190	20240930	162700	45686190	4950	4950	4950	4950	0
191	20240930	162600	45686190	4950	4950	4950	4950	0
192	20240930	162500	45686190	4950	4950	4950	4950	0
193	20240930	162400	45686190	4950	4950	4950	4950	0
194	20240930	162300	45686190	4950	4950	4950	4950	0
195	20240930	162200	45686190	4950	4950	4950	4950	0
196	20240930	162100	45686190	4950	4950	4950	4950	0
197	20240930	162000	45686190	4950	4950	4950	4950	0
198	20240930	161900	45686190	4950	4950	4950	4950	0
199	20240930	161800	45686190	4950	4950	4950	4950	0
200	20240930	161700	45686190	4950	4950	4950	4950	0
201	20240930	161600	45686190	4950	4950	4950	4950	0
202	20240930	161500	45686190	4950	4950	4950	4950	0
203	20240930	161400	45686190	4950	4950	4950	4950	0
204	20240930	161300	45686190	4950	4950	4950	4950	0
205	20240930	161200	45686190	4950	4950	4950	4950	0
206	20240930	161100	45686190	4950	4950	4950	4950	0
207	20240930	161000	45686190	4950	4950	4950	4950	0
208	20240930	160900	45686190	4950	4950	4950	4950	0
209	20240930	160800	45686190	4950	4950	4950	4950	0
210	20240930	160700	45686190	4950	4950	4950	4950	0
211	20240930	160600	45686190	4950	4950	4950	4950	0
212	20240930	160500	45686190	4950	4950	4950	4950	640
213	20240930	160400	45686190	4950	4950	4950	4950	0
214	20240930	160300	45686190	4950	4950	4950	4950	0
215	20240930	160200	45686190	4950	4950	4950	4950	0
216	20240930	160100	45686190	4950	4950	4950	4950	0
217	20240930	160000	45686190	4950	4950	4950	4950	0
218	20240930	155900	45686190	4950	4950	4950	4950	0
219	20240930	155800	45686190	4950	4950	4950	4950	0
220	20240930	155700	45686190	4950	4950	4950	4950	0
221	20240930	155600	45686190	4950	4950	4950	4950	0
222	20240930	155500	45686190	4950	4950	4950	4950	0
223	20240930	155400	45686190	4950	4950	4950	4950	0
224	20240930	155300	45686190	4950	4950	4950	4950	0
225	20240930	155200	45686190	4950	4950	4950	4950	0
226	20240930	155100	45686190	4950	4950	4950	4950	0
227	20240930	155000	45686190	4950	4950	4950	4950	0
228	20240930	154900	45686190	4950	4950	4950	4950	0
229	20240930	154800	45686190	4950	4950	4950	4950	0
230	20240930	154700	45686190	4950	4950	4950	4950	0
231	20240930	154600	45686190	4950	4950	4950	4950	0
232	20240930	154500	45686190	4950	4950	4950	4950	0
233	20240930	154400	45686190	4950	4950	4950	4950	0
234	20240930	154300	45686190	4950	4950	4950	4950	0
235	20240930	154200	45686190	4950	4950	4950	4950	0
236	20240930	154100	45686190	4950	4950	4950	4950	0
237	20240930	154000	45686190	4950	4950	4950	4950	0
238	20240930	153900	45686190	4950	4950	4950	4950	0
239	20240930	153800	45686190	4950	4950	4950	4950	0
240	20240930	153700	45686190	4950	4950	4950	4950	0
241	20240930	153600	45686190	4950	4950	4950	4950	0
242	20240930	153500	45686190	4950	4950	4950	4950	640
243	20240930	153400	45686190	4950	4950	4950	4950	0
244	20240930	153300	45686190	4950	4950	4950	4950	0
245	20240930	153200	45686190	4950	4950	4950	4950	0
246	20240930	153100	45686190	4950	4950	4950	4950	0
247	20240930	153000	45686190	4950	4950	4950	4950	640
248	20240930	152900	42518190	4975	4975	4975	4975	0
249	20240930	152800	42518190	4975	4975	4975	4975	0
250	20240930	152700	42518190	4975	4975	4975	4975	0
251	20240930	152600	42518190	4975	4975	4975	4975	0
252	20240930	152500	42518190	4975	4975	4975	4975	0
253	20240930	152400	42518190	4975	4975	4975	4975	0
254	20240930	152300	42518190	4975	4975	4975	4975	0
255	20240930	152200	42518190	4975	4975	4975	4975	0
256	20240930	152100	42518190	4975	4975	4975	4975	0
257	20240930	152000	42518190	4975	4975	4975	4975	0
258	20240930	151900	42518190	4975	4975	4975	4975	0
259	20240930	151800	42518190	4975	4975	4975	4975	1
260	20240930	151700	42513215	4965	4965	4965	4965	0
261	20240930	151600	42513215	4965	4965	4965	4965	40
262	20240930	151500	42314615	4985	4985	4985	4985	0
263	20240930	151400	42314615	4985	4985	4985	4985	0
264	20240930	151300	42314615	4985	4985	4985	4985	1
265	20240930	151200	42309630	4980	4980	4980	4980	10
266	20240930	151100	42259830	4985	4985	4985	4985	0
267	20240930	151000	42259830	4985	4985	4985	4985	0
268	20240930	150900	42259830	4985	4985	4985	4985	0
269	20240930	150800	42259830	4985	4980	4985	4980	137
270	20240930	150700	41577070	4985	4985	4985	4985	0
271	20240930	150600	41577070	4985	4985	4985	4985	0
272	20240930	150500	41577070	4985	4985	4985	4985	0
273	20240930	150400	41577070	4985	4985	4985	4985	0
274	20240930	150300	41577070	4985	4985	4985	4985	0
275	20240930	150200	41577070	4985	4985	4985	4985	0
276	20240930	150100	41577070	4985	4970	4985	4970	100
277	20240930	150000	41078660	4970	4970	4970	4970	0
278	20240930	145900	41078660	4970	4970	4970	4970	20
279	20240930	145800	40979260	4965	4965	4965	4965	0
280	20240930	145700	40979260	4965	4965	4965	4965	0
281	20240930	145600	40979260	4965	4965	4965	4965	0
282	20240930	145500	40979260	4965	4965	4965	4965	0
283	20240930	145400	40979260	4965	4965	4965	4965	0
284	20240930	145300	40979260	4965	4965	4965	4965	0
285	20240930	145200	40979260	4965	4965	4965	4965	2
286	20240930	145100	40969330	4970	4970	4970	4970	0
287	20240930	145000	40969330	4970	4970	4970	4970	0
288	20240930	144900	40969330	4970	4970	4970	4970	0
289	20240930	144800	40969330	4970	4970	4970	4970	0
290	20240930	144700	40969330	4970	4970	4970	4970	0
291	20240930	144600	40969330	4970	4970	4970	4970	0
292	20240930	144500	40969330	4970	4970	4970	4970	0
293	20240930	144400	40969330	4970	4970	4970	4970	0
294	20240930	144300	40969330	4970	4970	4970	4970	0
295	20240930	144200	40969330	4970	4970	4970	4970	0
296	20240930	144100	40969330	4970	4970	4970	4970	0
297	20240930	144000	40969330	4970	4970	4970	4970	0
298	20240930	143900	40969330	4970	4970	4970	4970	1
299	20240930	143800	40964360	4965	4965	4965	4965	0
300	20240930	143700	40964360	4965	4965	4965	4965	0
301	20240930	143600	40964360	4965	4965	4965	4965	0
302	20240930	143500	40964360	4965	4965	4965	4965	0
303	20240930	143400	40964360	4965	4965	4965	4965	0
304	20240930	143300	40964360	4965	4965	4965	4965	1
305	20240930	143200	40959395	4970	4970	4970	4970	1
306	20240930	143100	40954425	4970	4970	4970	4970	0
307	20240930	143000	40954425	4970	4970	4970	4970	0
308	20240930	142900	40954425	4970	4970	4970	4970	0
309	20240930	142800	40954425	4970	4970	4970	4970	1
310	20240930	142700	40949455	4970	4970	4970	4970	0
311	20240930	142600	40949455	4970	4970	4970	4970	0
312	20240930	142500	40949455	4970	4970	4970	4970	0
313	20240930	142400	40949455	4970	4970	4970	4970	0
314	20240930	142300	40949455	4970	4970	4970	4970	1
315	20240930	142200	40944485	4965	4965	4965	4965	0
316	20240930	142100	40944485	4965	4965	4965	4965	135
317	20240930	142000	40274210	4965	4965	4965	4965	0
318	20240930	141900	40274210	4965	4965	4965	4965	263
319	20240930	141800	38968415	4970	4970	4970	4970	0
320	20240930	141700	38968415	4970	4970	4970	4970	0
321	20240930	141600	38968415	4970	4970	4970	4970	0
322	20240930	141500	38968415	4970	4970	4970	4970	0
323	20240930	141400	38968415	4970	4970	4970	4970	0
324	20240930	141300	38968415	4970	4970	4970	4970	0
325	20240930	141200	38968415	4970	4970	4970	4970	1
326	20240930	141100	38963445	4970	4970	4970	4970	0
327	20240930	141000	38963445	4970	4970	4970	4970	0
328	20240930	140900	38963445	4970	4970	4970	4970	2
329	20240930	140800	38953505	4970	4970	4970	4970	0
330	20240930	140700	38953505	4970	4970	4970	4970	0
331	20240930	140600	38953505	4970	4970	4970	4970	0
332	20240930	140500	38953505	4970	4970	4970	4970	1
333	20240930	140400	38948535	4970	4970	4970	4970	0
334	20240930	140300	38948535	4970	4970	4970	4970	1
335	20240930	140200	38943565	4970	4970	4970	4970	0
336	20240930	140100	38943565	4970	4970	4970	4970	0
337	20240930	140000	38943565	4970	4970	4970	4970	0
338	20240930	135900	38943565	4970	4970	4970	4970	0
339	20240930	135800	38943565	4970	4970	4970	4970	300
340	20240930	135700	37452565	4970	4970	4970	4970	0
341	20240930	135600	37452565	4970	4970	4970	4970	15
342	20240930	135500	37378015	4970	4970	4970	4970	0
343	20240930	135400	37378015	4970	4970	4970	4970	0
344	20240930	135300	37378015	4970	4970	4970	4970	0
345	20240930	135200	37378015	4970	4970	4970	4970	0
346	20240930	135100	37378015	4970	4970	4970	4970	1
347	20240930	135000	37373045	4965	4965	4965	4965	0
348	20240930	134900	37373045	4965	4965	4965	4965	1
349	20240930	134800	37368080	4970	4970	4970	4970	0
350	20240930	134700	37368080	4970	4970	4970	4970	0
351	20240930	134600	37368080	4970	4970	4970	4970	0
352	20240930	134500	37368080	4970	4970	4970	4970	0
353	20240930	134400	37368080	4970	4970	4970	4970	0
354	20240930	134300	37368080	4970	4970	4970	4970	0
355	20240930	134200	37368080	4970	4970	4970	4970	0
356	20240930	134100	37368080	4970	4970	4970	4970	0
357	20240930	134000	37368080	4970	4970	4970	4970	0
358	20240930	133900	37368080	4970	4970	4970	4970	0
359	20240930	133800	37368080	4970	4970	4970	4970	0
360	20240930	133700	37368080	4970	4970	4970	4970	1
361	20240930	133600	37363110	4970	4970	4970	4970	2
362	20240930	133500	37353170	4970	4970	4970	4970	0
363	20240930	133400	37353170	4970	4970	4970	4970	0
364	20240930	133300	37353170	4970	4970	4970	4970	0
365	20240930	133200	37353170	4970	4970	4970	4970	0
366	20240930	133100	37353170	4970	4970	4970	4970	0
367	20240930	133000	37353170	4970	4970	4970	4970	9
368	20240930	132900	37308440	4975	4975	4975	4975	0
369	20240930	132800	37308440	4975	4975	4975	4975	0
370	20240930	132700	37308440	4975	4975	4975	4975	0
371	20240930	132600	37308440	4975	4975	4975	4975	0
372	20240930	132500	37308440	4975	4975	4975	4975	0
373	20240930	132400	37308440	4975	4975	4975	4975	3
374	20240930	132300	37293515	4980	4980	4980	4980	0
375	20240930	132200	37293515	4980	4980	4980	4980	1
376	20240930	132100	37288535	4975	4975	4975	4975	0
377	20240930	132000	37288535	4975	4975	4975	4975	0
378	20240930	131900	37288535	4975	4975	4975	4975	0
379	20240930	131800	37288535	4975	4975	4975	4975	0
380	20240930	131700	37288535	4975	4975	4975	4975	0
381	20240930	131600	37288535	4975	4975	4975	4975	0
382	20240930	131500	37288535	4975	4975	4975	4975	0
383	20240930	131400	37288535	4975	4975	4975	4975	143
384	20240930	131300	36577110	4985	4985	4985	4985	0
385	20240930	131200	36577110	4985	4985	4985	4985	0
386	20240930	131100	36577110	4985	4985	4985	4985	0
387	20240930	131000	36577110	4985	4985	4985	4985	0
388	20240930	130900	36577110	4985	4985	4985	4985	0
389	20240930	130800	36577110	4985	4985	4985	4985	0
390	20240930	130700	36577110	4985	4985	4985	4985	0
391	20240930	130600	36577110	4985	4985	4985	4985	0
392	20240930	130500	36577110	4985	4985	4985	4985	0
393	20240930	130400	36577110	4985	4985	4985	4985	0
394	20240930	130300	36577110	4985	4985	4985	4985	0
395	20240930	130200	36577110	4985	4985	4985	4985	0
396	20240930	130100	36577110	4985	4985	4985	4985	0
397	20240930	130000	36577110	4985	4985	4985	4985	0
398	20240930	125900	36577110	4985	4985	4985	4985	0
399	20240930	125800	36577110	4985	4985	4985	4985	0
400	20240930	125700	36577110	4985	4985	4985	4985	0
401	20240930	125600	36577110	4985	4985	4985	4985	0
402	20240930	125500	36577110	4985	4985	4985	4985	0
403	20240930	125400	36577110	4985	4985	4985	4985	0
404	20240930	125300	36577110	4985	4985	4985	4985	0
405	20240930	125200	36577110	4985	4985	4985	4985	0
406	20240930	125100	36577110	4985	4985	4985	4985	0
407	20240930	125000	36577110	4985	4985	4985	4985	0
408	20240930	124900	36577110	4985	4985	4985	4985	0
409	20240930	124800	36577110	4985	4985	4985	4985	0
410	20240930	124700	36577110	4985	4985	4985	4985	0
411	20240930	124600	36577110	4985	4985	4985	4985	0
412	20240930	124500	36577110	4985	4985	4985	4985	0
413	20240930	124400	36577110	4985	4985	4985	4985	0
414	20240930	124300	36577110	4985	4985	4985	4985	0
415	20240930	124200	36577110	4985	4985	4985	4985	0
416	20240930	124100	36577110	4985	4985	4985	4985	0
417	20240930	124000	36577110	4985	4985	4985	4985	0
418	20240930	123900	36577110	4985	4985	4985	4985	0
419	20240930	123800	36577110	4985	4985	4985	4985	0
420	20240930	123700	36577110	4985	4985	4985	4985	0
421	20240930	123600	36577110	4985	4985	4985	4985	0
422	20240930	123500	36577110	4985	4985	4985	4985	0
423	20240930	123400	36577110	4985	4985	4985	4985	0
424	20240930	123300	36577110	4985	4985	4985	4985	0
425	20240930	123200	36577110	4985	4985	4985	4985	0
426	20240930	123100	36577110	4985	4985	4985	4985	0
427	20240930	123000	36577110	4985	4985	4985	4985	0
428	20240930	122900	36577110	4985	4985	4985	4985	0
429	20240930	122800	36577110	4985	4985	4985	4985	126
430	20240930	122700	35949000	4985	4985	4985	4985	0
431	20240930	122600	35949000	4985	4985	4985	4985	0
432	20240930	122500	35949000	4985	4985	4985	4985	0
433	20240930	122400	35949000	4985	4985	4985	4985	50
434	20240930	122300	35699750	4985	4985	4985	4985	0
435	20240930	122200	35699750	4985	4985	4985	4985	0
436	20240930	122100	35699750	4985	4985	4985	4985	0
437	20240930	122000	35699750	4985	4985	4985	4985	0
438	20240930	121900	35699750	4985	4985	4985	4985	0
439	20240930	121800	35699750	4985	4985	4985	4985	0
440	20240930	121700	35699750	4985	4985	4985	4985	0
441	20240930	121600	35699750	4985	4985	4985	4985	0
442	20240930	121500	35699750	4985	4985	4985	4985	0
443	20240930	121400	35699750	4985	4985	4985	4985	0
444	20240930	121300	35699750	4985	4985	4985	4985	0
445	20240930	121200	35699750	4985	4985	4985	4985	0
446	20240930	121100	35699750	4985	4985	4985	4985	1
447	20240930	121000	35694765	4965	4965	4965	4965	0
448	20240930	120900	35694765	4965	4965	4965	4965	0
449	20240930	120800	35694765	4965	4965	4965	4965	6
450	20240930	120700	35664975	4970	4970	4970	4970	95
451	20240930	120600	35192825	4975	4975	4975	4975	0
452	20240930	120500	35192825	4975	4975	4975	4975	0
453	20240930	120400	35192825	4975	4975	4975	4975	0
454	20240930	120300	35192825	4975	4975	4975	4975	0
455	20240930	120200	35192825	4975	4975	4975	4975	0
456	20240930	120100	35192825	4975	4975	4975	4975	0
457	20240930	120000	35192825	4975	4975	4975	4975	0
458	20240930	115900	35192825	4975	4975	4975	4975	0
459	20240930	115800	35192825	4975	4975	4975	4975	0
460	20240930	115700	35192825	4975	4975	4975	4975	0
461	20240930	115600	35192825	4975	4975	4975	4975	99
462	20240930	115500	34700300	4975	4975	4975	4975	0
463	20240930	115400	34700300	4975	4975	4975	4975	0
464	20240930	115300	34700300	4975	4975	4975	4975	0
465	20240930	115200	34700300	4975	4975	4975	4975	1
466	20240930	115100	34695325	4975	4975	4975	4975	0
467	20240930	115000	34695325	4975	4975	4975	4975	0
468	20240930	114900	34695325	4975	4975	4975	4975	0
469	20240930	114800	34695325	4975	4975	4975	4975	0
470	20240930	114700	34695325	4975	4975	4975	4975	0
471	20240930	114600	34695325	4975	4975	4975	4975	0
472	20240930	114500	34695325	4975	4975	4975	4975	0
473	20240930	114400	34695325	4975	4975	4975	4975	0
474	20240930	114300	34695325	4975	4975	4975	4975	0
475	20240930	114200	34695325	4975	4975	4975	4975	0
476	20240930	114100	34695325	4975	4975	4975	4975	0
477	20240930	114000	34695325	4975	4975	4975	4975	0
478	20240930	113900	34695325	4975	4975	4975	4975	0
479	20240930	113800	34695325	4975	4975	4975	4975	0
480	20240930	113700	34695325	4975	4975	4975	4975	0
481	20240930	113600	34695325	4975	4980	4980	4975	47
482	20240930	113500	34461380	4985	4985	4985	4985	0
483	20240930	113400	34461380	4985	4985	4985	4985	0
484	20240930	113300	34461380	4985	4985	4985	4985	0
485	20240930	113200	34461380	4985	4985	4985	4985	0
486	20240930	113100	34461380	4985	4985	4985	4985	0
487	20240930	113000	34461380	4985	4985	4985	4985	0
488	20240930	112900	34461380	4985	4985	4985	4985	0
489	20240930	112800	34461380	4985	4985	4985	4985	0
490	20240930	112700	34461380	4985	4985	4985	4985	0
491	20240930	112600	34461380	4985	4985	4985	4985	0
492	20240930	112500	34461380	4985	4985	4985	4985	0
493	20240930	112400	34461380	4985	4985	4985	4985	0
494	20240930	112300	34461380	4985	4985	4985	4985	0
495	20240930	112200	34461380	4985	4985	4985	4985	0
496	20240930	112100	34461380	4985	4985	4985	4985	107
497	20240930	112000	33927985	4990	4990	4990	4990	0
498	20240930	111900	33927985	4990	4990	4990	4990	0
499	20240930	111800	33927985	4990	4990	4990	4990	0
500	20240930	111700	33927985	4990	4990	4990	4990	44
501	20240930	111600	33708425	4990	4990	4990	4990	1
502	20240930	111500	33703435	4995	4995	4995	4995	0
503	20240930	111400	33703435	4995	4995	4995	4995	0
504	20240930	111300	33703435	4995	4995	4995	4995	0
505	20240930	111200	33703435	4995	4995	4995	4995	0
506	20240930	111100	33703435	4995	4995	4995	4995	0
507	20240930	111000	33703435	4995	4990	4995	4990	109
508	20240930	110900	33159480	4990	4990	4990	4990	0
509	20240930	110800	33159480	4990	4990	4990	4990	0
510	20240930	110700	33159480	4990	4990	4990	4990	0
511	20240930	110600	33159480	4990	4990	4990	4990	0
512	20240930	110500	33159480	4990	4990	4990	4990	0
513	20240930	110400	33159480	4990	4990	4990	4990	0
514	20240930	110300	33159480	4990	4990	4990	4990	0
515	20240930	110200	33159480	4990	4990	4990	4990	0
516	20240930	110100	33159480	4990	4990	4990	4990	0
517	20240930	110000	33159480	4990	4990	4990	4990	0
518	20240930	105900	33159480	4990	4990	4990	4990	0
519	20240930	105800	33159480	4990	4990	4990	4990	0
520	20240930	105700	33159480	4990	4990	4990	4990	16
521	20240930	105600	33079640	4990	4990	4990	4990	0
522	20240930	105500	33079640	4990	4990	4990	4990	0
523	20240930	105400	33079640	4990	4990	4990	4990	0
524	20240930	105300	33079640	4990	4990	4990	4990	0
525	20240930	105200	33079640	4990	4990	4990	4990	0
526	20240930	105100	33079640	4990	4990	4990	4990	0
527	20240930	105000	33079640	4990	4990	4990	4990	1
528	20240930	104900	33074650	4990	4990	4990	4990	1
529	20240930	104800	33069660	4990	4990	4990	4990	0
530	20240930	104700	33069660	4990	4990	4990	4990	1
531	20240930	104600	33064670	4990	4990	4990	4990	0
532	20240930	104500	33064670	4990	4990	4990	4990	0
533	20240930	104400	33064670	4990	4990	4990	4990	10
534	20240930	104300	33014770	4990	4990	4990	4990	0
535	20240930	104200	33014770	4990	4990	4990	4990	0
536	20240930	104100	33014770	4990	4990	4990	4990	0
537	20240930	104000	33014770	4990	4990	4990	4990	8
538	20240930	103900	32974850	4990	4990	4990	4990	0
539	20240930	103800	32974850	4990	4990	4990	4990	0
540	20240930	103700	32974850	4990	4990	4990	4990	0
541	20240930	103600	32974850	4990	4990	4990	4990	0
542	20240930	103500	32974850	4990	4990	4990	4990	10
543	20240930	103400	32924950	4990	4990	4990	4990	0
544	20240930	103300	32924950	4990	4990	4990	4990	0
545	20240930	103200	32924950	4990	4990	4990	4990	40
546	20240930	103100	32725350	4990	4990	4990	4990	0
547	20240930	103000	32725350	4990	4990	4990	4990	3
548	20240930	102900	32710380	4995	4995	4995	4995	0
549	20240930	102800	32710380	4995	4990	4995	4990	42
550	20240930	102700	32500795	4990	4990	4990	4990	0
551	20240930	102600	32500795	4990	4990	4990	4990	20
552	20240930	102500	32400995	4990	4990	4990	4990	0
553	20240930	102400	32400995	4990	4990	4990	4990	2
554	20240930	102300	32391015	4995	4995	4995	4995	0
555	20240930	102200	32391015	4995	4995	4995	4995	0
556	20240930	102100	32391015	4995	4995	4995	4995	0
557	20240930	102000	32391015	4995	4995	4995	4995	2
558	20240930	101900	32381025	4990	4990	4990	4990	0
559	20240930	101800	32381025	4990	4990	4990	4990	0
560	20240930	101700	32381025	4990	4990	4990	4990	0
561	20240930	101600	32381025	4990	4990	4990	4990	1
562	20240930	101500	32376035	4995	4995	4995	4995	0
563	20240930	101400	32376035	4995	4995	4995	4995	0
564	20240930	101300	32376035	4995	4995	4995	4995	0
565	20240930	101200	32376035	4995	4995	4995	4995	225
566	20240930	101100	31252160	4995	4995	4995	4995	10
567	20240930	101000	31202210	5000	4990	5000	4990	186
568	20240930	100900	30273865	4990	4990	4990	4990	0
569	20240930	100800	30273865	4990	4990	4990	4990	0
570	20240930	100700	30273865	4990	4990	4990	4990	0
571	20240930	100600	30273865	4990	4985	4990	4985	75
572	20240930	100500	29899940	4985	4985	4985	4985	0
573	20240930	100400	29899940	4985	4985	4985	4985	0
574	20240930	100300	29899940	4985	4985	4985	4985	0
575	20240930	100200	29899940	4985	4985	4985	4985	1
576	20240930	100100	29894955	4980	4980	4980	4980	0
577	20240930	100000	29894955	4980	4980	4980	4980	5
578	20240930	095900	29870055	4985	4985	4985	4985	0
579	20240930	095800	29870055	4985	4985	4985	4985	0
580	20240930	095700	29870055	4985	4985	4985	4985	0
581	20240930	095600	29870055	4985	4985	4985	4985	100
582	20240930	095500	29371555	4985	4985	4985	4985	0
583	20240930	095400	29371555	4985	4985	4985	4985	0
584	20240930	095300	29371555	4985	4985	4985	4985	0
585	20240930	095200	29371555	4985	4985	4985	4985	2
586	20240930	095100	29361585	4970	4970	4970	4970	13
587	20240930	095000	29296975	4965	4965	4965	4965	0
588	20240930	094900	29296975	4965	4965	4965	4965	0
589	20240930	094800	29296975	4965	4965	4965	4965	0
590	20240930	094700	29296975	4965	4965	4965	4965	509
591	20240930	094600	26769790	4970	4970	4970	4970	0
592	20240930	094500	26769790	4970	4970	4970	4970	3
593	20240930	094400	26754880	4970	4970	4970	4970	21
594	20240930	094300	26650510	4970	4970	4970	4970	0
595	20240930	094200	26650510	4970	4970	4970	4970	500
596	20240930	094100	24165510	4985	4985	4985	4985	0
597	20240930	094000	24165510	4985	4985	4985	4985	0
598	20240930	093900	24165510	4985	4985	4985	4985	2
599	20240930	093800	24155540	4985	4980	4985	4980	4
600	20240930	093700	24135605	4980	4980	4980	4980	1
601	20240930	093600	24130625	4970	4970	4970	4970	0
602	20240930	093500	24130625	4970	4970	4970	4970	18
603	20240930	093400	24041165	4980	4980	4980	4980	20
604	20240930	093300	23941565	4980	4975	4980	4975	110
605	20240930	093200	23394265	4975	4975	4975	4975	144
606	20240930	093100	22677865	4985	4980	4985	4980	7
607	20240930	093000	22643000	4980	4980	4980	4980	2000
608	20240930	092900	12683000	4990	4990	4990	4990	0
609	20240930	092800	12683000	4990	4990	4990	4990	0
610	20240930	092700	12683000	4990	4990	4990	4990	0
611	20240930	092600	12683000	4990	4990	4990	4990	0
612	20240930	092500	12683000	4990	4990	4990	4990	0
613	20240930	092400	12683000	4990	4990	4990	4990	0
614	20240930	092300	12683000	4990	4990	4990	4990	0
615	20240930	092200	12683000	4990	4990	4990	4990	0
616	20240930	092100	12683000	4990	4990	4990	4990	0
617	20240930	092000	12683000	4990	4990	4990	4990	0
618	20240930	091900	12683000	4990	4990	4990	4990	1
619	20240930	091800	12678010	4955	4955	4955	4955	0
620	20240930	091700	12678010	4955	4955	4955	4955	0
621	20240930	091600	12678010	4955	4990	4990	4955	108
622	20240930	091500	12142520	4955	4955	4955	4955	0
623	20240930	091400	12142520	4955	4955	4955	4955	67
624	20240930	091300	11810535	4990	4990	4990	4990	0
625	20240930	091200	11810535	4990	4990	4990	4990	0
626	20240930	091100	11810535	4990	4990	4990	4990	1
627	20240930	091000	11805545	4990	4990	4990	4990	3
628	20240930	090900	11790575	4990	4990	4990	4990	591
629	20240930	090800	8841485	4990	4990	4990	4990	1
630	20240930	090700	8836495	4985	4985	4985	4985	0
631	20240930	090600	8836495	4985	4985	4985	4985	195
632	20240930	090500	7864420	4990	4985	4990	4985	700
633	20240930	090400	4372545	4995	4995	4995	4995	0
634	20240930	090300	4372545	4995	4995	4995	4995	150
635	20240930	090200	3623295	4995	4990	4995	4990	192
636	20240930	090100	2664590	4990	4980	4990	4975	459
637	20240930	090000	377970	4975	4970	4975	4970	76