KissMeData/093920/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	200500	27644320	5690	5690	5690	5690	268
3	20240930	200400	27644320	5690	5690	5690	5690	0
4	20240930	200300	27644320	5690	5690	5690	5690	0
5	20240930	200200	27644320	5690	5690	5690	5690	0
6	20240930	200100	27644320	5690	5690	5690	5690	0
7	20240930	200000	27644320	5690	5690	5690	5690	0
8	20240930	195900	27644320	5690	5690	5690	5690	0
9	20240930	195800	27644320	5690	5690	5690	5690	0
10	20240930	195700	27644320	5690	5690	5690	5690	0
11	20240930	195600	27644320	5690	5690	5690	5690	0
12	20240930	195500	27644320	5690	5690	5690	5690	0
13	20240930	195400	27644320	5690	5690	5690	5690	0
14	20240930	195300	27644320	5690	5690	5690	5690	0
15	20240930	195200	27644320	5690	5690	5690	5690	0
16	20240930	195100	27644320	5690	5690	5690	5690	0
17	20240930	195000	27644320	5690	5690	5690	5690	0
18	20240930	194900	27644320	5690	5690	5690	5690	0
19	20240930	194800	27644320	5690	5690	5690	5690	0
20	20240930	194700	27644320	5690	5690	5690	5690	0
21	20240930	194600	27644320	5690	5690	5690	5690	0
22	20240930	194500	27644320	5690	5690	5690	5690	0
23	20240930	194400	27644320	5690	5690	5690	5690	0
24	20240930	194300	27644320	5690	5690	5690	5690	0
25	20240930	194200	27644320	5690	5690	5690	5690	0
26	20240930	194100	27644320	5690	5690	5690	5690	0
27	20240930	194000	27644320	5690	5690	5690	5690	0
28	20240930	193900	27644320	5690	5690	5690	5690	0
29	20240930	193800	27644320	5690	5690	5690	5690	0
30	20240930	193700	27644320	5690	5690	5690	5690	0
31	20240930	193600	27644320	5690	5690	5690	5690	0
32	20240930	193500	27644320	5690	5690	5690	5690	268
33	20240930	193400	27644320	5690	5690	5690	5690	0
34	20240930	193300	27644320	5690	5690	5690	5690	0
35	20240930	193200	27644320	5690	5690	5690	5690	0
36	20240930	193100	27644320	5690	5690	5690	5690	0
37	20240930	193000	27644320	5690	5690	5690	5690	0
38	20240930	192900	27644320	5690	5690	5690	5690	0
39	20240930	192800	27644320	5690	5690	5690	5690	0
40	20240930	192700	27644320	5690	5690	5690	5690	0
41	20240930	192600	27644320	5690	5690	5690	5690	0
42	20240930	192500	27644320	5690	5690	5690	5690	0
43	20240930	192400	27644320	5690	5690	5690	5690	0
44	20240930	192300	27644320	5690	5690	5690	5690	0
45	20240930	192200	27644320	5690	5690	5690	5690	0
46	20240930	192100	27644320	5690	5690	5690	5690	0
47	20240930	192000	27644320	5690	5690	5690	5690	0
48	20240930	191900	27644320	5690	5690	5690	5690	0
49	20240930	191800	27644320	5690	5690	5690	5690	0
50	20240930	191700	27644320	5690	5690	5690	5690	0
51	20240930	191600	27644320	5690	5690	5690	5690	0
52	20240930	191500	27644320	5690	5690	5690	5690	0
53	20240930	191400	27644320	5690	5690	5690	5690	0
54	20240930	191300	27644320	5690	5690	5690	5690	0
55	20240930	191200	27644320	5690	5690	5690	5690	0
56	20240930	191100	27644320	5690	5690	5690	5690	0
57	20240930	191000	27644320	5690	5690	5690	5690	0
58	20240930	190900	27644320	5690	5690	5690	5690	0
59	20240930	190800	27644320	5690	5690	5690	5690	0
60	20240930	190700	27644320	5690	5690	5690	5690	0
61	20240930	190600	27644320	5690	5690	5690	5690	0
62	20240930	190500	27644320	5690	5690	5690	5690	268
63	20240930	190400	27644320	5690	5690	5690	5690	0
64	20240930	190300	27644320	5690	5690	5690	5690	0
65	20240930	190200	27644320	5690	5690	5690	5690	0
66	20240930	190100	27644320	5690	5690	5690	5690	0
67	20240930	190000	27644320	5690	5690	5690	5690	0
68	20240930	185900	27644320	5690	5690	5690	5690	0
69	20240930	185800	27644320	5690	5690	5690	5690	0
70	20240930	185700	27644320	5690	5690	5690	5690	0
71	20240930	185600	27644320	5690	5690	5690	5690	0
72	20240930	185500	27644320	5690	5690	5690	5690	0
73	20240930	185400	27644320	5690	5690	5690	5690	0
74	20240930	185300	27644320	5690	5690	5690	5690	0
75	20240930	185200	27644320	5690	5690	5690	5690	0
76	20240930	185100	27644320	5690	5690	5690	5690	0
77	20240930	185000	27644320	5690	5690	5690	5690	0
78	20240930	184900	27644320	5690	5690	5690	5690	0
79	20240930	184800	27644320	5690	5690	5690	5690	0
80	20240930	184700	27644320	5690	5690	5690	5690	0
81	20240930	184600	27644320	5690	5690	5690	5690	0
82	20240930	184500	27644320	5690	5690	5690	5690	0
83	20240930	184400	27644320	5690	5690	5690	5690	0
84	20240930	184300	27644320	5690	5690	5690	5690	0
85	20240930	184200	27644320	5690	5690	5690	5690	0
86	20240930	184100	27644320	5690	5690	5690	5690	0
87	20240930	184000	27644320	5690	5690	5690	5690	0
88	20240930	183900	27644320	5690	5690	5690	5690	0
89	20240930	183800	27644320	5690	5690	5690	5690	0
90	20240930	183700	27644320	5690	5690	5690	5690	0
91	20240930	183600	27644320	5690	5690	5690	5690	0
92	20240930	183500	27644320	5690	5690	5690	5690	268
93	20240930	183400	27644320	5690	5690	5690	5690	0
94	20240930	183300	27644320	5690	5690	5690	5690	0
95	20240930	183200	27644320	5690	5690	5690	5690	0
96	20240930	183100	27644320	5690	5690	5690	5690	0
97	20240930	183000	27644320	5690	5690	5690	5690	0
98	20240930	182900	27644320	5690	5690	5690	5690	0
99	20240930	182800	27644320	5690	5690	5690	5690	0
100	20240930	182700	27644320	5690	5690	5690	5690	0
101	20240930	182600	27644320	5690	5690	5690	5690	0
102	20240930	182500	27644320	5690	5690	5690	5690	0
103	20240930	182400	27644320	5690	5690	5690	5690	0
104	20240930	182300	27644320	5690	5690	5690	5690	0
105	20240930	182200	27644320	5690	5690	5690	5690	0
106	20240930	182100	27644320	5690	5690	5690	5690	0
107	20240930	182000	27644320	5690	5690	5690	5690	0
108	20240930	181900	27644320	5690	5690	5690	5690	0
109	20240930	181800	27644320	5690	5690	5690	5690	0
110	20240930	181700	27644320	5690	5690	5690	5690	0
111	20240930	181600	27644320	5690	5690	5690	5690	0
112	20240930	181500	27644320	5690	5690	5690	5690	0
113	20240930	181400	27644320	5690	5690	5690	5690	0
114	20240930	181300	27644320	5690	5690	5690	5690	0
115	20240930	181200	27644320	5690	5690	5690	5690	0
116	20240930	181100	27644320	5690	5690	5690	5690	0
117	20240930	181000	27644320	5690	5690	5690	5690	0
118	20240930	180900	27644320	5690	5690	5690	5690	0
119	20240930	180800	27644320	5690	5690	5690	5690	0
120	20240930	180700	27644320	5690	5690	5690	5690	0
121	20240930	180600	27644320	5690	5690	5690	5690	0
122	20240930	180500	27644320	5690	5690	5690	5690	268
123	20240930	180400	27644320	5690	5690	5690	5690	0
124	20240930	180300	27644320	5690	5690	5690	5690	0
125	20240930	180200	27644320	5690	5690	5690	5690	0
126	20240930	180100	27644320	5690	5690	5690	5690	0
127	20240930	180000	27644320	5690	5690	5690	5690	0
128	20240930	175900	27644320	5690	5690	5690	5690	0
129	20240930	175800	27644320	5690	5690	5690	5690	0
130	20240930	175700	27644320	5690	5690	5690	5690	0
131	20240930	175600	27644320	5690	5690	5690	5690	0
132	20240930	175500	27644320	5690	5690	5690	5690	0
133	20240930	175400	27644320	5690	5690	5690	5690	0
134	20240930	175300	27644320	5690	5690	5690	5690	0
135	20240930	175200	27644320	5690	5690	5690	5690	0
136	20240930	175100	27644320	5690	5690	5690	5690	0
137	20240930	175000	27644320	5690	5690	5690	5690	0
138	20240930	174900	27644320	5690	5690	5690	5690	0
139	20240930	174800	27644320	5690	5690	5690	5690	0
140	20240930	174700	27644320	5690	5690	5690	5690	0
141	20240930	174600	27644320	5690	5690	5690	5690	0
142	20240930	174500	27644320	5690	5690	5690	5690	0
143	20240930	174400	27644320	5690	5690	5690	5690	0
144	20240930	174300	27644320	5690	5690	5690	5690	0
145	20240930	174200	27644320	5690	5690	5690	5690	0
146	20240930	174100	27644320	5690	5690	5690	5690	0
147	20240930	174000	27644320	5690	5690	5690	5690	0
148	20240930	173900	27644320	5690	5690	5690	5690	0
149	20240930	173800	27644320	5690	5690	5690	5690	0
150	20240930	173700	27644320	5690	5690	5690	5690	0
151	20240930	173600	27644320	5690	5690	5690	5690	0
152	20240930	173500	27644320	5690	5690	5690	5690	268
153	20240930	173400	27644320	5690	5690	5690	5690	0
154	20240930	173300	27644320	5690	5690	5690	5690	0
155	20240930	173200	27644320	5690	5690	5690	5690	0
156	20240930	173100	27644320	5690	5690	5690	5690	0
157	20240930	173000	27644320	5690	5690	5690	5690	0
158	20240930	172900	27644320	5690	5690	5690	5690	0
159	20240930	172800	27644320	5690	5690	5690	5690	0
160	20240930	172700	27644320	5690	5690	5690	5690	0
161	20240930	172600	27644320	5690	5690	5690	5690	0
162	20240930	172500	27644320	5690	5690	5690	5690	0
163	20240930	172400	27644320	5690	5690	5690	5690	0
164	20240930	172300	27644320	5690	5690	5690	5690	0
165	20240930	172200	27644320	5690	5690	5690	5690	0
166	20240930	172100	27644320	5690	5690	5690	5690	0
167	20240930	172000	27644320	5690	5690	5690	5690	0
168	20240930	171900	27644320	5690	5690	5690	5690	0
169	20240930	171800	27644320	5690	5690	5690	5690	0
170	20240930	171700	27644320	5690	5690	5690	5690	0
171	20240930	171600	27644320	5690	5690	5690	5690	0
172	20240930	171500	27644320	5690	5690	5690	5690	0
173	20240930	171400	27644320	5690	5690	5690	5690	0
174	20240930	171300	27644320	5690	5690	5690	5690	0
175	20240930	171200	27644320	5690	5690	5690	5690	0
176	20240930	171100	27644320	5690	5690	5690	5690	0
177	20240930	171000	27644320	5690	5690	5690	5690	0
178	20240930	170900	27644320	5690	5690	5690	5690	0
179	20240930	170800	27644320	5690	5690	5690	5690	0
180	20240930	170700	27644320	5690	5690	5690	5690	0
181	20240930	170600	27644320	5690	5690	5690	5690	0
182	20240930	170500	27644320	5690	5690	5690	5690	268
183	20240930	170400	27644320	5690	5690	5690	5690	0
184	20240930	170300	27644320	5690	5690	5690	5690	0
185	20240930	170200	27644320	5690	5690	5690	5690	0
186	20240930	170100	27644320	5690	5690	5690	5690	0
187	20240930	170000	27644320	5690	5690	5690	5690	0
188	20240930	165900	27644320	5690	5690	5690	5690	0
189	20240930	165800	27644320	5690	5690	5690	5690	0
190	20240930	165700	27644320	5690	5690	5690	5690	0
191	20240930	165600	27644320	5690	5690	5690	5690	0
192	20240930	165500	27644320	5690	5690	5690	5690	0
193	20240930	165400	27644320	5690	5690	5690	5690	0
194	20240930	165300	27644320	5690	5690	5690	5690	0
195	20240930	165200	27644320	5690	5690	5690	5690	0
196	20240930	165100	27644320	5690	5690	5690	5690	0
197	20240930	165000	27644320	5690	5690	5690	5690	0
198	20240930	164900	27644320	5690	5690	5690	5690	0
199	20240930	164800	27644320	5690	5690	5690	5690	0
200	20240930	164700	27644320	5690	5690	5690	5690	0
201	20240930	164600	27644320	5690	5690	5690	5690	0
202	20240930	164500	27644320	5690	5690	5690	5690	0
203	20240930	164400	27644320	5690	5690	5690	5690	0
204	20240930	164300	27644320	5690	5690	5690	5690	0
205	20240930	164200	27644320	5690	5690	5690	5690	0
206	20240930	164100	27644320	5690	5690	5690	5690	0
207	20240930	164000	27644320	5690	5690	5690	5690	0
208	20240930	163900	27644320	5690	5690	5690	5690	0
209	20240930	163800	27644320	5690	5690	5690	5690	0
210	20240930	163700	27644320	5690	5690	5690	5690	0
211	20240930	163600	27644320	5690	5690	5690	5690	0
212	20240930	163500	27644320	5690	5690	5690	5690	268
213	20240930	163400	27644320	5690	5690	5690	5690	0
214	20240930	163300	27644320	5690	5690	5690	5690	0
215	20240930	163200	27644320	5690	5690	5690	5690	0
216	20240930	163100	27644320	5690	5690	5690	5690	0
217	20240930	163000	27644320	5690	5690	5690	5690	0
218	20240930	162900	27644320	5690	5690	5690	5690	0
219	20240930	162800	27644320	5690	5690	5690	5690	0
220	20240930	162700	27644320	5690	5690	5690	5690	0
221	20240930	162600	27644320	5690	5690	5690	5690	0
222	20240930	162500	27644320	5690	5690	5690	5690	0
223	20240930	162400	27644320	5690	5690	5690	5690	0
224	20240930	162300	27644320	5690	5690	5690	5690	0
225	20240930	162200	27644320	5690	5690	5690	5690	0
226	20240930	162100	27644320	5690	5690	5690	5690	0
227	20240930	162000	27644320	5690	5690	5690	5690	0
228	20240930	161900	27644320	5690	5690	5690	5690	0
229	20240930	161800	27644320	5690	5690	5690	5690	0
230	20240930	161700	27644320	5690	5690	5690	5690	0
231	20240930	161600	27644320	5690	5690	5690	5690	0
232	20240930	161500	27644320	5690	5690	5690	5690	0
233	20240930	161400	27644320	5690	5690	5690	5690	0
234	20240930	161300	27644320	5690	5690	5690	5690	0
235	20240930	161200	27644320	5690	5690	5690	5690	0
236	20240930	161100	27644320	5690	5690	5690	5690	0
237	20240930	161000	27644320	5690	5690	5690	5690	0
238	20240930	160900	27644320	5690	5690	5690	5690	0
239	20240930	160800	27644320	5690	5690	5690	5690	0
240	20240930	160700	27644320	5690	5690	5690	5690	0
241	20240930	160600	27644320	5690	5690	5690	5690	0
242	20240930	160500	27644320	5690	5690	5690	5690	268
243	20240930	160400	27644320	5690	5690	5690	5690	0
244	20240930	160300	27644320	5690	5690	5690	5690	0
245	20240930	160200	27644320	5690	5690	5690	5690	0
246	20240930	160100	27644320	5690	5690	5690	5690	0
247	20240930	160000	27644320	5690	5690	5690	5690	0
248	20240930	155900	27644320	5690	5690	5690	5690	0
249	20240930	155800	27644320	5690	5690	5690	5690	0
250	20240930	155700	27644320	5690	5690	5690	5690	0
251	20240930	155600	27644320	5690	5690	5690	5690	0
252	20240930	155500	27644320	5690	5690	5690	5690	0
253	20240930	155400	27644320	5690	5690	5690	5690	0
254	20240930	155300	27644320	5690	5690	5690	5690	0
255	20240930	155200	27644320	5690	5690	5690	5690	0
256	20240930	155100	27644320	5690	5690	5690	5690	0
257	20240930	155000	27644320	5690	5690	5690	5690	0
258	20240930	154900	27644320	5690	5690	5690	5690	0
259	20240930	154800	27644320	5690	5690	5690	5690	0
260	20240930	154700	27644320	5690	5690	5690	5690	0
261	20240930	154600	27644320	5690	5690	5690	5690	0
262	20240930	154500	27644320	5690	5690	5690	5690	0
263	20240930	154400	27644320	5690	5690	5690	5690	0
264	20240930	154300	27644320	5690	5690	5690	5690	0
265	20240930	154200	27644320	5690	5690	5690	5690	0
266	20240930	154100	27644320	5690	5690	5690	5690	0
267	20240930	154000	27644320	5690	5690	5690	5690	0
268	20240930	153900	27644320	5690	5690	5690	5690	0
269	20240930	153800	27644320	5690	5690	5690	5690	0
270	20240930	153700	27644320	5690	5690	5690	5690	0
271	20240930	153600	27644320	5690	5690	5690	5690	0
272	20240930	153500	27644320	5690	5690	5690	5690	268
273	20240930	153400	27644320	5690	5690	5690	5690	0
274	20240930	153300	27644320	5690	5690	5690	5690	0
275	20240930	153200	27644320	5690	5690	5690	5690	0
276	20240930	153100	27644320	5690	5690	5690	5690	0
277	20240930	153000	27644320	5690	5690	5690	5690	268
278	20240930	152900	26119400	5670	5670	5670	5670	0
279	20240930	152800	26119400	5670	5670	5670	5670	0
280	20240930	152700	26119400	5670	5670	5670	5670	0
281	20240930	152600	26119400	5670	5670	5670	5670	0
282	20240930	152500	26119400	5670	5670	5670	5670	0
283	20240930	152400	26119400	5670	5670	5670	5670	0
284	20240930	152300	26119400	5670	5670	5670	5670	0
285	20240930	152200	26119400	5670	5670	5670	5670	0
286	20240930	152100	26119400	5670	5670	5670	5670	0
287	20240930	152000	26119400	5670	5670	5670	5670	0
288	20240930	151900	26119400	5670	5670	5670	5670	12
289	20240930	151800	26051360	5670	5670	5670	5670	10
290	20240930	151700	25994660	5670	5670	5670	5670	10
291	20240930	151600	25937960	5670	5670	5670	5670	5
292	20240930	151500	25909610	5660	5660	5660	5660	0
293	20240930	151400	25909610	5660	5660	5660	5660	0
294	20240930	151300	25909610	5660	5660	5660	5660	0
295	20240930	151200	25909610	5660	5660	5660	5660	968
296	20240930	151100	20430730	5660	5660	5660	5660	0
297	20240930	151000	20430730	5660	5660	5660	5660	0
298	20240930	150900	20430730	5660	5660	5660	5660	0
299	20240930	150800	20430730	5660	5660	5660	5660	0
300	20240930	150700	20430730	5660	5660	5660	5660	0
301	20240930	150600	20430730	5660	5660	5660	5660	0
302	20240930	150500	20430730	5660	5660	5660	5660	10
303	20240930	150400	20374130	5660	5660	5660	5660	0
304	20240930	150300	20374130	5660	5660	5660	5660	0
305	20240930	150200	20374130	5660	5660	5660	5660	0
306	20240930	150100	20374130	5660	5660	5660	5660	0
307	20240930	150000	20374130	5660	5660	5660	5660	0
308	20240930	145900	20374130	5660	5660	5660	5660	0
309	20240930	145800	20374130	5660	5660	5660	5660	0
310	20240930	145700	20374130	5660	5660	5660	5660	0
311	20240930	145600	20374130	5660	5660	5660	5660	0
312	20240930	145500	20374130	5660	5660	5660	5660	0
313	20240930	145400	20374130	5660	5660	5660	5660	0
314	20240930	145300	20374130	5660	5660	5660	5660	0
315	20240930	145200	20374130	5660	5660	5660	5660	0
316	20240930	145100	20374130	5660	5660	5660	5660	10
317	20240930	145000	20317530	5660	5660	5660	5660	0
318	20240930	144900	20317530	5660	5660	5660	5660	0
319	20240930	144800	20317530	5660	5660	5660	5660	0
320	20240930	144700	20317530	5660	5660	5660	5660	11
321	20240930	144600	20255270	5660	5660	5660	5660	0
322	20240930	144500	20255270	5660	5660	5660	5660	1
323	20240930	144400	20249610	5650	5650	5650	5650	0
324	20240930	144300	20249610	5650	5650	5650	5650	0
325	20240930	144200	20249610	5650	5650	5650	5650	0
326	20240930	144100	20249610	5650	5650	5650	5650	0
327	20240930	144000	20249610	5650	5650	5650	5650	0
328	20240930	143900	20249610	5650	5650	5650	5650	0
329	20240930	143800	20249610	5650	5650	5650	5650	0
330	20240930	143700	20249610	5650	5650	5650	5650	0
331	20240930	143600	20249610	5650	5650	5650	5650	0
332	20240930	143500	20249610	5650	5650	5650	5650	0
333	20240930	143400	20249610	5650	5650	5650	5650	0
334	20240930	143300	20249610	5650	5650	5650	5650	0
335	20240930	143200	20249610	5650	5650	5650	5650	0
336	20240930	143100	20249610	5650	5650	5650	5650	0
337	20240930	143000	20249610	5650	5650	5650	5650	0
338	20240930	142900	20249610	5650	5650	5650	5650	0
339	20240930	142800	20249610	5650	5650	5650	5650	0
340	20240930	142700	20249610	5650	5650	5650	5650	0
341	20240930	142600	20249610	5650	5650	5650	5650	0
342	20240930	142500	20249610	5650	5650	5650	5650	0
343	20240930	142400	20249610	5650	5650	5650	5650	0
344	20240930	142300	20249610	5650	5650	5650	5650	0
345	20240930	142200	20249610	5650	5650	5650	5650	0
346	20240930	142100	20249610	5650	5650	5650	5650	0
347	20240930	142000	20249610	5650	5650	5650	5650	0
348	20240930	141900	20249610	5650	5650	5650	5650	0
349	20240930	141800	20249610	5650	5650	5650	5650	6
350	20240930	141700	20215710	5650	5650	5650	5650	0
351	20240930	141600	20215710	5650	5650	5650	5650	0
352	20240930	141500	20215710	5650	5650	5650	5650	0
353	20240930	141400	20215710	5650	5650	5650	5650	0
354	20240930	141300	20215710	5650	5650	5650	5650	0
355	20240930	141200	20215710	5650	5650	5650	5650	0
356	20240930	141100	20215710	5650	5650	5650	5650	0
357	20240930	141000	20215710	5650	5650	5650	5650	0
358	20240930	140900	20215710	5650	5650	5650	5650	0
359	20240930	140800	20215710	5650	5650	5650	5650	0
360	20240930	140700	20215710	5650	5650	5650	5650	0
361	20240930	140600	20215710	5650	5650	5650	5650	0
362	20240930	140500	20215710	5650	5650	5650	5650	0
363	20240930	140400	20215710	5650	5650	5650	5650	0
364	20240930	140300	20215710	5650	5650	5650	5650	0
365	20240930	140200	20215710	5650	5650	5650	5650	0
366	20240930	140100	20215710	5650	5650	5650	5650	0
367	20240930	140000	20215710	5650	5650	5650	5650	0
368	20240930	135900	20215710	5650	5650	5650	5650	1
369	20240930	135800	20210060	5650	5650	5650	5650	0
370	20240930	135700	20210060	5650	5650	5650	5650	0
371	20240930	135600	20210060	5650	5650	5650	5650	0
372	20240930	135500	20210060	5650	5650	5650	5650	0
373	20240930	135400	20210060	5650	5650	5650	5650	0
374	20240930	135300	20210060	5650	5650	5650	5650	0
375	20240930	135200	20210060	5650	5650	5650	5650	0
376	20240930	135100	20210060	5650	5650	5650	5650	0
377	20240930	135000	20210060	5650	5650	5650	5650	0
378	20240930	134900	20210060	5650	5650	5650	5650	1000
379	20240930	134800	14560060	5650	5650	5650	5650	0
380	20240930	134700	14560060	5650	5650	5650	5650	0
381	20240930	134600	14560060	5650	5650	5650	5650	0
382	20240930	134500	14560060	5650	5650	5650	5650	0
383	20240930	134400	14560060	5650	5650	5650	5650	0
384	20240930	134300	14560060	5650	5650	5650	5650	0
385	20240930	134200	14560060	5650	5650	5650	5650	0
386	20240930	134100	14560060	5650	5650	5650	5650	0
387	20240930	134000	14560060	5650	5650	5650	5650	0
388	20240930	133900	14560060	5650	5650	5650	5650	0
389	20240930	133800	14560060	5650	5650	5650	5650	0
390	20240930	133700	14560060	5650	5650	5650	5650	0
391	20240930	133600	14560060	5650	5650	5650	5650	0
392	20240930	133500	14560060	5650	5650	5650	5650	0
393	20240930	133400	14560060	5650	5650	5650	5650	86
394	20240930	133300	14074160	5660	5660	5660	5660	36
395	20240930	133200	13870400	5660	5660	5660	5660	0
396	20240930	133100	13870400	5660	5660	5660	5660	0
397	20240930	133000	13870400	5660	5660	5660	5660	0
398	20240930	132900	13870400	5660	5660	5660	5660	0
399	20240930	132800	13870400	5660	5660	5660	5660	0
400	20240930	132700	13870400	5660	5660	5660	5660	2
401	20240930	132600	13859080	5660	5660	5660	5660	0
402	20240930	132500	13859080	5660	5660	5660	5660	1
403	20240930	132400	13853420	5670	5670	5670	5670	0
404	20240930	132300	13853420	5670	5670	5670	5670	3
405	20240930	132200	13836410	5660	5660	5660	5660	0
406	20240930	132100	13836410	5660	5660	5660	5660	0
407	20240930	132000	13836410	5660	5660	5660	5660	0
408	20240930	131900	13836410	5660	5660	5660	5660	0
409	20240930	131800	13836410	5660	5660	5660	5660	0
410	20240930	131700	13836410	5660	5660	5660	5660	0
411	20240930	131600	13836410	5660	5660	5660	5660	0
412	20240930	131500	13836410	5660	5660	5660	5660	0
413	20240930	131400	13836410	5660	5660	5660	5660	0
414	20240930	131300	13836410	5660	5660	5660	5660	0
415	20240930	131200	13836410	5660	5660	5660	5660	0
416	20240930	131100	13836410	5660	5660	5660	5660	0
417	20240930	131000	13836410	5660	5660	5660	5660	0
418	20240930	130900	13836410	5660	5660	5660	5660	0
419	20240930	130800	13836410	5660	5660	5660	5660	0
420	20240930	130700	13836410	5660	5660	5660	5660	0
421	20240930	130600	13836410	5660	5660	5660	5660	0
422	20240930	130500	13836410	5660	5660	5660	5660	0
423	20240930	130400	13836410	5660	5660	5660	5660	44
424	20240930	130300	13587370	5660	5660	5660	5660	0
425	20240930	130200	13587370	5660	5660	5660	5660	0
426	20240930	130100	13587370	5660	5660	5660	5660	0
427	20240930	130000	13587370	5660	5660	5660	5660	0
428	20240930	125900	13587370	5660	5660	5660	5660	0
429	20240930	125800	13587370	5660	5660	5660	5660	0
430	20240930	125700	13587370	5660	5660	5660	5660	0
431	20240930	125600	13587370	5660	5660	5660	5660	0
432	20240930	125500	13587370	5660	5660	5660	5660	0
433	20240930	125400	13587370	5660	5660	5660	5660	0
434	20240930	125300	13587370	5660	5660	5660	5660	0
435	20240930	125200	13587370	5660	5660	5660	5660	0
436	20240930	125100	13587370	5660	5660	5660	5660	0
437	20240930	125000	13587370	5660	5660	5660	5660	0
438	20240930	124900	13587370	5660	5660	5660	5660	0
439	20240930	124800	13587370	5660	5660	5660	5660	0
440	20240930	124700	13587370	5660	5660	5660	5660	0
441	20240930	124600	13587370	5660	5660	5660	5660	0
442	20240930	124500	13587370	5660	5660	5660	5660	0
443	20240930	124400	13587370	5660	5660	5660	5660	30
444	20240930	124300	13417570	5660	5660	5660	5660	0
445	20240930	124200	13417570	5660	5660	5660	5660	0
446	20240930	124100	13417570	5660	5660	5660	5660	0
447	20240930	124000	13417570	5660	5660	5660	5660	0
448	20240930	123900	13417570	5660	5660	5660	5660	0
449	20240930	123800	13417570	5660	5660	5660	5660	0
450	20240930	123700	13417570	5660	5660	5660	5660	0
451	20240930	123600	13417570	5660	5660	5660	5660	0
452	20240930	123500	13417570	5660	5660	5660	5660	0
453	20240930	123400	13417570	5660	5660	5660	5660	0
454	20240930	123300	13417570	5660	5660	5660	5660	30
455	20240930	123200	13247770	5660	5660	5660	5660	16
456	20240930	123100	13157210	5660	5660	5660	5660	0
457	20240930	123000	13157210	5660	5660	5660	5660	0
458	20240930	122900	13157210	5660	5660	5660	5660	0
459	20240930	122800	13157210	5660	5660	5660	5660	0
460	20240930	122700	13157210	5660	5660	5660	5660	0
461	20240930	122600	13157210	5660	5660	5660	5660	0
462	20240930	122500	13157210	5660	5660	5660	5660	0
463	20240930	122400	13157210	5660	5660	5660	5660	1
464	20240930	122300	13151550	5660	5660	5660	5660	0
465	20240930	122200	13151550	5660	5660	5660	5660	0
466	20240930	122100	13151550	5660	5660	5660	5660	0
467	20240930	122000	13151550	5660	5660	5660	5660	0
468	20240930	121900	13151550	5660	5660	5660	5660	0
469	20240930	121800	13151550	5660	5660	5660	5660	0
470	20240930	121700	13151550	5660	5660	5660	5660	0
471	20240930	121600	13151550	5660	5660	5660	5660	0
472	20240930	121500	13151550	5660	5660	5660	5660	0
473	20240930	121400	13151550	5660	5660	5660	5660	0
474	20240930	121300	13151550	5660	5660	5660	5660	0
475	20240930	121200	13151550	5660	5660	5660	5660	0
476	20240930	121100	13151550	5660	5660	5660	5660	0
477	20240930	121000	13151550	5660	5660	5660	5660	0
478	20240930	120900	13151550	5660	5660	5660	5660	0
479	20240930	120800	13151550	5660	5660	5660	5660	0
480	20240930	120700	13151550	5660	5660	5660	5660	0
481	20240930	120600	13151550	5660	5660	5660	5660	0
482	20240930	120500	13151550	5660	5660	5660	5660	0
483	20240930	120400	13151550	5660	5660	5660	5660	0
484	20240930	120300	13151550	5660	5660	5660	5660	0
485	20240930	120200	13151550	5660	5660	5660	5660	0
486	20240930	120100	13151550	5660	5660	5660	5660	0
487	20240930	120000	13151550	5660	5660	5660	5660	0
488	20240930	115900	13151550	5660	5660	5660	5660	0
489	20240930	115800	13151550	5660	5660	5660	5660	0
490	20240930	115700	13151550	5660	5660	5660	5660	0
491	20240930	115600	13151550	5660	5660	5660	5660	0
492	20240930	115500	13151550	5660	5660	5660	5660	51
493	20240930	115400	12862890	5650	5650	5650	5650	0
494	20240930	115300	12862890	5650	5650	5650	5650	0
495	20240930	115200	12862890	5650	5650	5650	5650	0
496	20240930	115100	12862890	5650	5650	5650	5650	0
497	20240930	115000	12862890	5650	5650	5650	5650	0
498	20240930	114900	12862890	5650	5650	5650	5650	0
499	20240930	114800	12862890	5650	5650	5650	5650	0
500	20240930	114700	12862890	5650	5650	5650	5650	0
501	20240930	114600	12862890	5650	5650	5650	5650	0
502	20240930	114500	12862890	5650	5650	5650	5650	0
503	20240930	114400	12862890	5650	5650	5650	5650	0
504	20240930	114300	12862890	5650	5650	5650	5650	0
505	20240930	114200	12862890	5650	5650	5650	5650	0
506	20240930	114100	12862890	5650	5650	5650	5650	0
507	20240930	114000	12862890	5650	5650	5650	5650	0
508	20240930	113900	12862890	5650	5650	5650	5650	0
509	20240930	113800	12862890	5650	5650	5650	5650	0
510	20240930	113700	12862890	5650	5650	5650	5650	0
511	20240930	113600	12862890	5650	5650	5650	5650	4
512	20240930	113500	12840290	5650	5650	5650	5650	0
513	20240930	113400	12840290	5650	5650	5650	5650	0
514	20240930	113300	12840290	5650	5650	5650	5650	0
515	20240930	113200	12840290	5650	5650	5650	5650	0
516	20240930	113100	12840290	5650	5650	5650	5650	99
517	20240930	113000	12280940	5650	5650	5650	5650	0
518	20240930	112900	12280940	5650	5650	5650	5650	0
519	20240930	112800	12280940	5650	5650	5650	5650	0
520	20240930	112700	12280940	5650	5650	5650	5650	0
521	20240930	112600	12280940	5650	5650	5650	5650	0
522	20240930	112500	12280940	5650	5650	5650	5650	0
523	20240930	112400	12280940	5650	5650	5650	5650	0
524	20240930	112300	12280940	5650	5650	5650	5650	86
525	20240930	112200	11795040	5660	5660	5660	5660	0
526	20240930	112100	11795040	5660	5660	5660	5660	0
527	20240930	112000	11795040	5660	5660	5660	5660	0
528	20240930	111900	11795040	5660	5660	5660	5660	0
529	20240930	111800	11795040	5660	5660	5660	5660	0
530	20240930	111700	11795040	5660	5660	5660	5660	0
531	20240930	111600	11795040	5660	5660	5660	5660	0
532	20240930	111500	11795040	5660	5660	5660	5660	0
533	20240930	111400	11795040	5660	5660	5660	5660	0
534	20240930	111300	11795040	5660	5660	5660	5660	0
535	20240930	111200	11795040	5660	5660	5660	5660	0
536	20240930	111100	11795040	5660	5660	5660	5660	0
537	20240930	111000	11795040	5660	5660	5660	5660	0
538	20240930	110900	11795040	5660	5660	5660	5660	8
539	20240930	110800	11749760	5660	5650	5660	5650	68
540	20240930	110700	11364900	5640	5640	5640	5640	0
541	20240930	110600	11364900	5640	5640	5640	5640	0
542	20240930	110500	11364900	5640	5640	5640	5640	0
543	20240930	110400	11364900	5640	5640	5640	5640	0
544	20240930	110300	11364900	5640	5640	5640	5640	1
545	20240930	110200	11359260	5640	5640	5640	5640	0
546	20240930	110100	11359260	5640	5640	5640	5640	0
547	20240930	110000	11359260	5640	5640	5640	5640	0
548	20240930	105900	11359260	5640	5640	5640	5640	240
549	20240930	105800	10005660	5640	5640	5640	5640	0
550	20240930	105700	10005660	5640	5650	5650	5640	200
551	20240930	105600	8876100	5650	5650	5650	5650	0
552	20240930	105500	8876100	5650	5650	5650	5650	0
553	20240930	105400	8876100	5650	5650	5650	5650	0
554	20240930	105300	8876100	5650	5650	5650	5650	0
555	20240930	105200	8876100	5650	5650	5650	5650	0
556	20240930	105100	8876100	5650	5650	5650	5650	0
557	20240930	105000	8876100	5650	5650	5650	5650	149
558	20240930	104900	8034250	5650	5650	5650	5650	0
559	20240930	104800	8034250	5650	5650	5650	5650	0
560	20240930	104700	8034250	5650	5650	5650	5650	0
561	20240930	104600	8034250	5650	5650	5650	5650	0
562	20240930	104500	8034250	5650	5650	5650	5650	0
563	20240930	104400	8034250	5650	5650	5650	5650	0
564	20240930	104300	8034250	5650	5650	5650	5650	0
565	20240930	104200	8034250	5650	5650	5650	5650	0
566	20240930	104100	8034250	5650	5650	5650	5650	0
567	20240930	104000	8034250	5650	5650	5650	5650	0
568	20240930	103900	8034250	5650	5650	5650	5650	0
569	20240930	103800	8034250	5650	5650	5650	5650	0
570	20240930	103700	8034250	5650	5650	5650	5650	0
571	20240930	103600	8034250	5650	5650	5650	5650	0
572	20240930	103500	8034250	5650	5650	5650	5650	0
573	20240930	103400	8034250	5650	5650	5650	5650	0
574	20240930	103300	8034250	5650	5650	5650	5650	0
575	20240930	103200	8034250	5650	5650	5650	5650	0
576	20240930	103100	8034250	5650	5650	5650	5650	32
577	20240930	103000	7853450	5650	5650	5650	5650	0
578	20240930	102900	7853450	5650	5650	5650	5650	154
579	20240930	102800	6983350	5650	5650	5650	5650	0
580	20240930	102700	6983350	5650	5650	5650	5650	0
581	20240930	102600	6983350	5650	5650	5650	5650	0
582	20240930	102500	6983350	5650	5650	5650	5650	0
583	20240930	102400	6983350	5650	5650	5650	5650	0
584	20240930	102300	6983350	5650	5650	5650	5650	0
585	20240930	102200	6983350	5650	5650	5650	5650	0
586	20240930	102100	6983350	5650	5650	5650	5650	0
587	20240930	102000	6983350	5650	5650	5650	5650	0
588	20240930	101900	6983350	5650	5650	5650	5650	0
589	20240930	101800	6983350	5650	5650	5650	5650	0
590	20240930	101700	6983350	5650	5650	5650	5650	0
591	20240930	101600	6983350	5650	5650	5650	5650	0
592	20240930	101500	6983350	5650	5650	5650	5650	0
593	20240930	101400	6983350	5650	5650	5650	5650	0
594	20240930	101300	6983350	5650	5650	5650	5650	0
595	20240930	101200	6983350	5650	5650	5650	5650	1
596	20240930	101100	6977700	5650	5650	5650	5650	0
597	20240930	101000	6977700	5650	5650	5650	5650	0
598	20240930	100900	6977700	5650	5650	5650	5650	0
599	20240930	100800	6977700	5650	5650	5650	5650	0
600	20240930	100700	6977700	5650	5650	5650	5650	0
601	20240930	100600	6977700	5650	5650	5650	5650	1
602	20240930	100500	6972050	5660	5660	5660	5660	1
603	20240930	100400	6966390	5660	5660	5660	5660	0
604	20240930	100300	6966390	5660	5660	5660	5660	44
605	20240930	100200	6717350	5660	5660	5660	5660	0
606	20240930	100100	6717350	5660	5660	5660	5660	1
607	20240930	100000	6711690	5650	5650	5650	5650	0
608	20240930	095900	6711690	5650	5650	5650	5650	0
609	20240930	095800	6711690	5650	5650	5650	5650	0
610	20240930	095700	6711690	5650	5650	5650	5650	0
611	20240930	095600	6711690	5650	5650	5650	5650	0
612	20240930	095500	6711690	5650	5650	5650	5650	1
613	20240930	095400	6706040	5670	5670	5670	5670	0
614	20240930	095300	6706040	5670	5670	5670	5670	2
615	20240930	095200	6694700	5670	5670	5670	5670	0
616	20240930	095100	6694700	5670	5670	5670	5670	0
617	20240930	095000	6694700	5670	5670	5670	5670	1
618	20240930	094900	6689030	5680	5680	5680	5680	0
619	20240930	094800	6689030	5680	5680	5680	5680	0
620	20240930	094700	6689030	5680	5680	5680	5680	0
621	20240930	094600	6689030	5680	5680	5680	5680	1
622	20240930	094500	6683350	5690	5690	5690	5690	6
623	20240930	094400	6649210	5660	5660	5660	5660	1
624	20240930	094300	6643550	5650	5650	5650	5650	0
625	20240930	094200	6643550	5650	5650	5650	5650	0
626	20240930	094100	6643550	5650	5650	5650	5650	0
627	20240930	094000	6643550	5650	5650	5650	5650	0
628	20240930	093900	6643550	5650	5650	5650	5650	0
629	20240930	093800	6643550	5650	5650	5650	5650	1
630	20240930	093700	6637900	5660	5660	5660	5660	0
631	20240930	093600	6637900	5660	5660	5660	5660	0
632	20240930	093500	6637900	5660	5660	5660	5660	151
633	20240930	093400	5783240	5660	5660	5660	5660	0
634	20240930	093300	5783240	5660	5660	5660	5660	0
635	20240930	093200	5783240	5660	5660	5660	5660	1
636	20240930	093100	5777580	5680	5680	5680	5680	25
637	20240930	093000	5635580	5660	5670	5670	5660	500
638	20240930	092900	2805490	5670	5670	5670	5670	0
639	20240930	092800	2805490	5670	5670	5670	5670	0
640	20240930	092700	2805490	5670	5670	5670	5670	3
641	20240930	092600	2788480	5670	5670	5670	5670	0
642	20240930	092500	2788480	5670	5670	5670	5670	0
643	20240930	092400	2788480	5670	5670	5670	5670	0
644	20240930	092300	2788480	5670	5670	5670	5670	0
645	20240930	092200	2788480	5670	5670	5670	5670	1
646	20240930	092100	2782810	5670	5670	5670	5670	1
647	20240930	092000	2777140	5660	5660	5660	5660	0
648	20240930	091900	2777140	5660	5660	5660	5660	0
649	20240930	091800	2777140	5660	5660	5660	5660	0
650	20240930	091700	2777140	5660	5660	5660	5660	0
651	20240930	091600	2777140	5660	5660	5660	5660	1
652	20240930	091500	2771480	5660	5660	5660	5660	0
653	20240930	091400	2771480	5660	5660	5660	5660	0
654	20240930	091300	2771480	5660	5660	5660	5660	0
655	20240930	091200	2771480	5660	5660	5660	5660	7
656	20240930	091100	2731860	5660	5660	5660	5660	0
657	20240930	091000	2731860	5660	5680	5680	5660	2
658	20240930	090900	2720520	5660	5660	5660	5660	0
659	20240930	090800	2720520	5660	5660	5660	5660	122
660	20240930	090700	2030000	5660	5660	5660	5660	0
661	20240930	090600	2030000	5660	5660	5660	5660	3
662	20240930	090500	2013020	5660	5660	5660	5660	0
663	20240930	090400	2013020	5660	5660	5660	5660	0
664	20240930	090300	2013020	5660	5660	5660	5660	15
665	20240930	090200	1928120	5660	5660	5660	5660	0
666	20240930	090100	1928120	5660	5660	5660	5660	0
667	20240930	090000	1928120	5660	5700	5700	5660	339