KissMeData/023810/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190800	62825110	7960	7960	7960	7960	1191
3	20240930	190700	62825110	7960	7960	7960	7960	0
4	20240930	190600	62825110	7960	7960	7960	7960	0
5	20240930	190500	62825110	7960	7960	7960	7960	0
6	20240930	190400	62825110	7960	7960	7960	7960	0
7	20240930	190300	62825110	7960	7960	7960	7960	0
8	20240930	190200	62825110	7960	7960	7960	7960	0
9	20240930	190100	62825110	7960	7960	7960	7960	0
10	20240930	190000	62825110	7960	7960	7960	7960	0
11	20240930	185900	62825110	7960	7960	7960	7960	0
12	20240930	185800	62825110	7960	7960	7960	7960	0
13	20240930	185700	62825110	7960	7960	7960	7960	0
14	20240930	185600	62825110	7960	7960	7960	7960	0
15	20240930	185500	62825110	7960	7960	7960	7960	0
16	20240930	185400	62825110	7960	7960	7960	7960	0
17	20240930	185300	62825110	7960	7960	7960	7960	0
18	20240930	185200	62825110	7960	7960	7960	7960	0
19	20240930	185100	62825110	7960	7960	7960	7960	0
20	20240930	185000	62825110	7960	7960	7960	7960	0
21	20240930	184900	62825110	7960	7960	7960	7960	0
22	20240930	184800	62825110	7960	7960	7960	7960	0
23	20240930	184700	62825110	7960	7960	7960	7960	0
24	20240930	184600	62825110	7960	7960	7960	7960	0
25	20240930	184500	62825110	7960	7960	7960	7960	0
26	20240930	184400	62825110	7960	7960	7960	7960	0
27	20240930	184300	62825110	7960	7960	7960	7960	0
28	20240930	184200	62825110	7960	7960	7960	7960	0
29	20240930	184100	62825110	7960	7960	7960	7960	0
30	20240930	184000	62825110	7960	7960	7960	7960	0
31	20240930	183900	62825110	7960	7960	7960	7960	0
32	20240930	183800	62825110	7960	7960	7960	7960	1191
33	20240930	183700	62825110	7960	7960	7960	7960	0
34	20240930	183600	62825110	7960	7960	7960	7960	0
35	20240930	183500	62825110	7960	7960	7960	7960	0
36	20240930	183400	62825110	7960	7960	7960	7960	0
37	20240930	183300	62825110	7960	7960	7960	7960	0
38	20240930	183200	62825110	7960	7960	7960	7960	0
39	20240930	183100	62825110	7960	7960	7960	7960	0
40	20240930	183000	62825110	7960	7960	7960	7960	0
41	20240930	182900	62825110	7960	7960	7960	7960	0
42	20240930	182800	62825110	7960	7960	7960	7960	0
43	20240930	182700	62825110	7960	7960	7960	7960	0
44	20240930	182600	62825110	7960	7960	7960	7960	0
45	20240930	182500	62825110	7960	7960	7960	7960	0
46	20240930	182400	62825110	7960	7960	7960	7960	0
47	20240930	182300	62825110	7960	7960	7960	7960	0
48	20240930	182200	62825110	7960	7960	7960	7960	0
49	20240930	182100	62825110	7960	7960	7960	7960	0
50	20240930	182000	62825110	7960	7960	7960	7960	0
51	20240930	181900	62825110	7960	7960	7960	7960	0
52	20240930	181800	62825110	7960	7960	7960	7960	0
53	20240930	181700	62825110	7960	7960	7960	7960	0
54	20240930	181600	62825110	7960	7960	7960	7960	0
55	20240930	181500	62825110	7960	7960	7960	7960	0
56	20240930	181400	62825110	7960	7960	7960	7960	0
57	20240930	181300	62825110	7960	7960	7960	7960	0
58	20240930	181200	62825110	7960	7960	7960	7960	0
59	20240930	181100	62825110	7960	7960	7960	7960	0
60	20240930	181000	62825110	7960	7960	7960	7960	0
61	20240930	180900	62825110	7960	7960	7960	7960	0
62	20240930	180800	62825110	7960	7960	7960	7960	1191
63	20240930	180700	62825110	7960	7960	7960	7960	0
64	20240930	180600	62825110	7960	7960	7960	7960	0
65	20240930	180500	62825110	7960	7960	7960	7960	0
66	20240930	180400	62825110	7960	7960	7960	7960	0
67	20240930	180300	62825110	7960	7960	7960	7960	0
68	20240930	180200	62825110	7960	7960	7960	7960	0
69	20240930	180100	62825110	7960	7960	7960	7960	0
70	20240930	180000	62825110	7960	7960	7960	7960	0
71	20240930	175900	62825110	7960	7960	7960	7960	0
72	20240930	175800	62825110	7960	7960	7960	7960	0
73	20240930	175700	62825110	7960	7960	7960	7960	0
74	20240930	175600	62825110	7960	7960	7960	7960	0
75	20240930	175500	62825110	7960	7960	7960	7960	0
76	20240930	175400	62825110	7960	7960	7960	7960	0
77	20240930	175300	62825110	7960	7960	7960	7960	0
78	20240930	175200	62825110	7960	7960	7960	7960	0
79	20240930	175100	62825110	7960	7960	7960	7960	0
80	20240930	175000	62825110	7960	7960	7960	7960	0
81	20240930	174900	62825110	7960	7960	7960	7960	0
82	20240930	174800	62825110	7960	7960	7960	7960	0
83	20240930	174700	62825110	7960	7960	7960	7960	0
84	20240930	174600	62825110	7960	7960	7960	7960	0
85	20240930	174500	62825110	7960	7960	7960	7960	0
86	20240930	174400	62825110	7960	7960	7960	7960	0
87	20240930	174300	62825110	7960	7960	7960	7960	0
88	20240930	174200	62825110	7960	7960	7960	7960	0
89	20240930	174100	62825110	7960	7960	7960	7960	0
90	20240930	174000	62825110	7960	7960	7960	7960	0
91	20240930	173900	62825110	7960	7960	7960	7960	0
92	20240930	173800	62825110	7960	7960	7960	7960	1191
93	20240930	173700	62825110	7960	7960	7960	7960	0
94	20240930	173600	62825110	7960	7960	7960	7960	0
95	20240930	173500	62825110	7960	7960	7960	7960	0
96	20240930	173400	62825110	7960	7960	7960	7960	0
97	20240930	173300	62825110	7960	7960	7960	7960	0
98	20240930	173200	62825110	7960	7960	7960	7960	0
99	20240930	173100	62825110	7960	7960	7960	7960	0
100	20240930	173000	62825110	7960	7960	7960	7960	0
101	20240930	172900	62825110	7960	7960	7960	7960	0
102	20240930	172800	62825110	7960	7960	7960	7960	0
103	20240930	172700	62825110	7960	7960	7960	7960	0
104	20240930	172600	62825110	7960	7960	7960	7960	0
105	20240930	172500	62825110	7960	7960	7960	7960	0
106	20240930	172400	62825110	7960	7960	7960	7960	0
107	20240930	172300	62825110	7960	7960	7960	7960	0
108	20240930	172200	62825110	7960	7960	7960	7960	0
109	20240930	172100	62825110	7960	7960	7960	7960	0
110	20240930	172000	62825110	7960	7960	7960	7960	0
111	20240930	171900	62825110	7960	7960	7960	7960	0
112	20240930	171800	62825110	7960	7960	7960	7960	0
113	20240930	171700	62825110	7960	7960	7960	7960	0
114	20240930	171600	62825110	7960	7960	7960	7960	0
115	20240930	171500	62825110	7960	7960	7960	7960	0
116	20240930	171400	62825110	7960	7960	7960	7960	0
117	20240930	171300	62825110	7960	7960	7960	7960	0
118	20240930	171200	62825110	7960	7960	7960	7960	0
119	20240930	171100	62825110	7960	7960	7960	7960	0
120	20240930	171000	62825110	7960	7960	7960	7960	0
121	20240930	170900	62825110	7960	7960	7960	7960	0
122	20240930	170800	62825110	7960	7960	7960	7960	1191
123	20240930	170700	62825110	7960	7960	7960	7960	0
124	20240930	170600	62825110	7960	7960	7960	7960	0
125	20240930	170500	62825110	7960	7960	7960	7960	0
126	20240930	170400	62825110	7960	7960	7960	7960	0
127	20240930	170300	62825110	7960	7960	7960	7960	0
128	20240930	170200	62825110	7960	7960	7960	7960	0
129	20240930	170100	62825110	7960	7960	7960	7960	0
130	20240930	170000	62825110	7960	7960	7960	7960	0
131	20240930	165900	62825110	7960	7960	7960	7960	0
132	20240930	165800	62825110	7960	7960	7960	7960	0
133	20240930	165700	62825110	7960	7960	7960	7960	0
134	20240930	165600	62825110	7960	7960	7960	7960	0
135	20240930	165500	62825110	7960	7960	7960	7960	0
136	20240930	165400	62825110	7960	7960	7960	7960	0
137	20240930	165300	62825110	7960	7960	7960	7960	0
138	20240930	165200	62825110	7960	7960	7960	7960	0
139	20240930	165100	62825110	7960	7960	7960	7960	0
140	20240930	165000	62825110	7960	7960	7960	7960	0
141	20240930	164900	62825110	7960	7960	7960	7960	0
142	20240930	164800	62825110	7960	7960	7960	7960	0
143	20240930	164700	62825110	7960	7960	7960	7960	0
144	20240930	164600	62825110	7960	7960	7960	7960	0
145	20240930	164500	62825110	7960	7960	7960	7960	0
146	20240930	164400	62825110	7960	7960	7960	7960	0
147	20240930	164300	62825110	7960	7960	7960	7960	0
148	20240930	164200	62825110	7960	7960	7960	7960	0
149	20240930	164100	62825110	7960	7960	7960	7960	0
150	20240930	164000	62825110	7960	7960	7960	7960	0
151	20240930	163900	62825110	7960	7960	7960	7960	0
152	20240930	163800	62825110	7960	7960	7960	7960	1191
153	20240930	163700	62825110	7960	7960	7960	7960	0
154	20240930	163600	62825110	7960	7960	7960	7960	0
155	20240930	163500	62825110	7960	7960	7960	7960	0
156	20240930	163400	62825110	7960	7960	7960	7960	0
157	20240930	163300	62825110	7960	7960	7960	7960	0
158	20240930	163200	62825110	7960	7960	7960	7960	0
159	20240930	163100	62825110	7960	7960	7960	7960	0
160	20240930	163000	62825110	7960	7960	7960	7960	0
161	20240930	162900	62825110	7960	7960	7960	7960	0
162	20240930	162800	62825110	7960	7960	7960	7960	0
163	20240930	162700	62825110	7960	7960	7960	7960	0
164	20240930	162600	62825110	7960	7960	7960	7960	0
165	20240930	162500	62825110	7960	7960	7960	7960	0
166	20240930	162400	62825110	7960	7960	7960	7960	0
167	20240930	162300	62825110	7960	7960	7960	7960	0
168	20240930	162200	62825110	7960	7960	7960	7960	0
169	20240930	162100	62825110	7960	7960	7960	7960	0
170	20240930	162000	62825110	7960	7960	7960	7960	0
171	20240930	161900	62825110	7960	7960	7960	7960	0
172	20240930	161800	62825110	7960	7960	7960	7960	0
173	20240930	161700	62825110	7960	7960	7960	7960	0
174	20240930	161600	62825110	7960	7960	7960	7960	0
175	20240930	161500	62825110	7960	7960	7960	7960	0
176	20240930	161400	62825110	7960	7960	7960	7960	0
177	20240930	161300	62825110	7960	7960	7960	7960	0
178	20240930	161200	62825110	7960	7960	7960	7960	0
179	20240930	161100	62825110	7960	7960	7960	7960	0
180	20240930	161000	62825110	7960	7960	7960	7960	0
181	20240930	160900	62825110	7960	7960	7960	7960	0
182	20240930	160800	62825110	7960	7960	7960	7960	1191
183	20240930	160700	62825110	7960	7960	7960	7960	0
184	20240930	160600	62825110	7960	7960	7960	7960	0
185	20240930	160500	62825110	7960	7960	7960	7960	0
186	20240930	160400	62825110	7960	7960	7960	7960	0
187	20240930	160300	62825110	7960	7960	7960	7960	0
188	20240930	160200	62825110	7960	7960	7960	7960	0
189	20240930	160100	62825110	7960	7960	7960	7960	0
190	20240930	160000	62825110	7960	7960	7960	7960	0
191	20240930	155900	62825110	7960	7960	7960	7960	0
192	20240930	155800	62825110	7960	7960	7960	7960	0
193	20240930	155700	62825110	7960	7960	7960	7960	0
194	20240930	155600	62825110	7960	7960	7960	7960	0
195	20240930	155500	62825110	7960	7960	7960	7960	0
196	20240930	155400	62825110	7960	7960	7960	7960	0
197	20240930	155300	62825110	7960	7960	7960	7960	0
198	20240930	155200	62825110	7960	7960	7960	7960	0
199	20240930	155100	62825110	7960	7960	7960	7960	0
200	20240930	155000	62825110	7960	7960	7960	7960	0
201	20240930	154900	62825110	7960	7960	7960	7960	0
202	20240930	154800	62825110	7960	7960	7960	7960	0
203	20240930	154700	62825110	7960	7960	7960	7960	0
204	20240930	154600	62825110	7960	7960	7960	7960	0
205	20240930	154500	62825110	7960	7960	7960	7960	0
206	20240930	154400	62825110	7960	7960	7960	7960	0
207	20240930	154300	62825110	7960	7960	7960	7960	0
208	20240930	154200	62825110	7960	7960	7960	7960	0
209	20240930	154100	62825110	7960	7960	7960	7960	0
210	20240930	154000	62825110	7960	7960	7960	7960	0
211	20240930	153900	62825110	7960	7960	7960	7960	0
212	20240930	153800	62825110	7960	7960	7960	7960	1191
213	20240930	153700	62825110	7960	7960	7960	7960	0
214	20240930	153600	62825110	7960	7960	7960	7960	0
215	20240930	153500	62825110	7960	7960	7960	7960	0
216	20240930	153400	62825110	7960	7960	7960	7960	0
217	20240930	153300	62825110	7960	7960	7960	7960	0
218	20240930	153200	62825110	7960	7960	7960	7960	0
219	20240930	153100	62825110	7960	7960	7960	7960	0
220	20240930	153000	62825110	7960	7960	7960	7960	1191
221	20240930	152900	53344750	7910	7910	7910	7910	0
222	20240930	152800	53344750	7910	7910	7910	7910	0
223	20240930	152700	53344750	7910	7910	7910	7910	0
224	20240930	152600	53344750	7910	7910	7910	7910	0
225	20240930	152500	53344750	7910	7910	7910	7910	0
226	20240930	152400	53344750	7910	7910	7910	7910	0
227	20240930	152300	53344750	7910	7910	7910	7910	0
228	20240930	152200	53344750	7910	7910	7910	7910	0
229	20240930	152100	53344750	7910	7910	7910	7910	0
230	20240930	152000	53344750	7910	7910	7910	7910	0
231	20240930	151900	53344750	7910	7790	7950	7790	617
232	20240930	151800	48492290	7780	7780	7780	7780	64
233	20240930	151700	47994370	7790	7790	7790	7790	1
234	20240930	151600	47986580	7790	7790	7790	7790	0
235	20240930	151500	47986580	7790	7790	7790	7790	0
236	20240930	151400	47986580	7790	7790	7790	7790	0
237	20240930	151300	47986580	7790	7790	7790	7790	20
238	20240930	151200	47830780	7840	7840	7840	7840	0
239	20240930	151100	47830780	7840	7840	7840	7840	0
240	20240930	151000	47830780	7840	7840	7840	7840	0
241	20240930	150900	47830780	7840	7840	7840	7840	0
242	20240930	150800	47830780	7840	7840	7840	7840	0
243	20240930	150700	47830780	7840	7840	7840	7840	0
244	20240930	150600	47830780	7840	7840	7840	7840	0
245	20240930	150500	47830780	7840	7840	7840	7840	0
246	20240930	150400	47830780	7840	7840	7840	7840	0
247	20240930	150300	47830780	7840	7800	7840	7800	18
248	20240930	150200	47690340	7790	7790	7790	7790	255
249	20240930	150100	45703890	7790	7790	7790	7790	0
250	20240930	150000	45703890	7790	7790	7790	7790	0
251	20240930	145900	45703890	7790	7790	7790	7790	0
252	20240930	145800	45703890	7790	7790	7790	7790	0
253	20240930	145700	45703890	7790	7790	7790	7790	0
254	20240930	145600	45703890	7790	7790	7790	7790	0
255	20240930	145500	45703890	7790	7790	7790	7790	0
256	20240930	145400	45703890	7790	7790	7790	7790	0
257	20240930	145300	45703890	7790	7790	7790	7790	0
258	20240930	145200	45703890	7790	7790	7790	7790	0
259	20240930	145100	45703890	7790	7790	7790	7790	0
260	20240930	145000	45703890	7790	7790	7790	7790	0
261	20240930	144900	45703890	7790	7790	7790	7790	0
262	20240930	144800	45703890	7790	7790	7790	7790	100
263	20240930	144700	44924890	7790	7790	7790	7790	0
264	20240930	144600	44924890	7790	7790	7790	7790	0
265	20240930	144500	44924890	7790	7790	7790	7790	0
266	20240930	144400	44924890	7790	7790	7790	7790	0
267	20240930	144300	44924890	7790	7790	7790	7790	0
268	20240930	144200	44924890	7790	7790	7790	7790	10
269	20240930	144100	44846990	7790	7790	7790	7790	0
270	20240930	144000	44846990	7790	7790	7790	7790	0
271	20240930	143900	44846990	7790	7790	7790	7790	0
272	20240930	143800	44846990	7790	7790	7790	7790	0
273	20240930	143700	44846990	7790	7790	7790	7790	0
274	20240930	143600	44846990	7790	7790	7790	7790	0
275	20240930	143500	44846990	7790	7790	7790	7790	0
276	20240930	143400	44846990	7790	7790	7790	7790	0
277	20240930	143300	44846990	7790	7790	7790	7790	0
278	20240930	143200	44846990	7790	7790	7790	7790	0
279	20240930	143100	44846990	7790	7790	7790	7790	0
280	20240930	143000	44846990	7790	7790	7790	7790	6
281	20240930	142900	44800250	7790	7790	7790	7790	0
282	20240930	142800	44800250	7790	7790	7790	7790	0
283	20240930	142700	44800250	7790	7790	7790	7790	0
284	20240930	142600	44800250	7790	7790	7790	7790	26
285	20240930	142500	44597710	7790	7790	7790	7790	0
286	20240930	142400	44597710	7790	7790	7790	7790	0
287	20240930	142300	44597710	7790	7790	7790	7790	100
288	20240930	142200	43818710	7790	7790	7790	7790	0
289	20240930	142100	43818710	7790	7790	7790	7790	0
290	20240930	142000	43818710	7790	7790	7790	7790	0
291	20240930	141900	43818710	7790	7790	7790	7790	0
292	20240930	141800	43818710	7790	7790	7790	7790	0
293	20240930	141700	43818710	7790	7790	7790	7790	0
294	20240930	141600	43818710	7790	7790	7790	7790	0
295	20240930	141500	43818710	7790	7790	7790	7790	0
296	20240930	141400	43818710	7790	7790	7790	7790	0
297	20240930	141300	43818710	7790	7790	7790	7790	0
298	20240930	141200	43818710	7790	7800	7800	7790	589
299	20240930	141100	39228670	7810	7810	7810	7810	1
300	20240930	141000	39220860	7810	7810	7810	7810	167
301	20240930	140900	37916590	7800	7800	7800	7800	0
302	20240930	140800	37916590	7800	7800	7800	7800	0
303	20240930	140700	37916590	7800	7800	7800	7800	0
304	20240930	140600	37916590	7800	7800	7800	7800	0
305	20240930	140500	37916590	7800	7800	7800	7800	0
306	20240930	140400	37916590	7800	7800	7800	7800	0
307	20240930	140300	37916590	7800	7800	7800	7800	0
308	20240930	140200	37916590	7800	7800	7800	7800	0
309	20240930	140100	37916590	7800	7800	7800	7800	0
310	20240930	140000	37916590	7800	7800	7800	7800	0
311	20240930	135900	37916590	7800	7800	7800	7800	0
312	20240930	135800	37916590	7800	7800	7800	7800	0
313	20240930	135700	37916590	7800	7800	7800	7800	0
314	20240930	135600	37916590	7800	7800	7800	7800	0
315	20240930	135500	37916590	7800	7800	7800	7800	0
316	20240930	135400	37916590	7800	7800	7800	7800	0
317	20240930	135300	37916590	7800	7800	7800	7800	0
318	20240930	135200	37916590	7800	7800	7800	7800	0
319	20240930	135100	37916590	7800	7800	7800	7800	0
320	20240930	135000	37916590	7800	7800	7800	7800	0
321	20240930	134900	37916590	7800	7800	7800	7800	0
322	20240930	134800	37916590	7800	7800	7800	7800	0
323	20240930	134700	37916590	7800	7800	7800	7800	192
324	20240930	134600	36418990	7800	7800	7800	7800	0
325	20240930	134500	36418990	7800	7810	7810	7800	734
326	20240930	134400	30693200	7810	7810	7810	7810	0
327	20240930	134300	30693200	7810	7810	7810	7810	0
328	20240930	134200	30693200	7810	7810	7810	7810	9
329	20240930	134100	30622910	7810	7840	7840	7810	578
330	20240930	134000	26103210	7870	7870	7870	7870	0
331	20240930	133900	26103210	7870	7870	7870	7870	0
332	20240930	133800	26103210	7870	7870	7870	7870	0
333	20240930	133700	26103210	7870	7870	7870	7870	0
334	20240930	133600	26103210	7870	7870	7870	7870	0
335	20240930	133500	26103210	7870	7870	7870	7870	0
336	20240930	133400	26103210	7870	7870	7870	7870	20
337	20240930	133300	25945810	7850	7850	7850	7850	0
338	20240930	133200	25945810	7850	7850	7850	7850	0
339	20240930	133100	25945810	7850	7850	7850	7850	0
340	20240930	133000	25945810	7850	7850	7850	7850	2
341	20240930	132900	25930110	7880	7880	7880	7880	0
342	20240930	132800	25930110	7880	7870	7880	7860	54
343	20240930	132700	25505610	7880	7880	7880	7880	0
344	20240930	132600	25505610	7880	7880	7880	7880	2
345	20240930	132500	25489850	7870	7870	7870	7870	0
346	20240930	132400	25489850	7870	7870	7870	7870	0
347	20240930	132300	25489850	7870	7870	7870	7870	2
348	20240930	132200	25474110	7880	7880	7880	7880	3
349	20240930	132100	25450470	7860	7860	7860	7860	0
350	20240930	132000	25450470	7860	7860	7860	7860	0
351	20240930	131900	25450470	7860	7860	7860	7860	0
352	20240930	131800	25450470	7860	7860	7860	7860	0
353	20240930	131700	25450470	7860	7860	7860	7860	0
354	20240930	131600	25450470	7860	7860	7860	7860	0
355	20240930	131500	25450470	7860	7860	7860	7860	0
356	20240930	131400	25450470	7860	7860	7860	7860	0
357	20240930	131300	25450470	7860	7860	7860	7860	14
358	20240930	131200	25340430	7870	7870	7870	7870	0
359	20240930	131100	25340430	7870	7870	7870	7870	0
360	20240930	131000	25340430	7870	7870	7870	7870	0
361	20240930	130900	25340430	7870	7870	7870	7870	0
362	20240930	130800	25340430	7870	7870	7870	7870	0
363	20240930	130700	25340430	7870	7870	7870	7870	0
364	20240930	130600	25340430	7870	7870	7870	7870	0
365	20240930	130500	25340430	7870	7870	7870	7870	0
366	20240930	130400	25340430	7870	7870	7870	7870	0
367	20240930	130300	25340430	7870	7870	7870	7870	0
368	20240930	130200	25340430	7870	7870	7870	7870	0
369	20240930	130100	25340430	7870	7870	7870	7870	0
370	20240930	130000	25340430	7870	7870	7870	7870	0
371	20240930	125900	25340430	7870	7870	7870	7870	0
372	20240930	125800	25340430	7870	7870	7870	7870	0
373	20240930	125700	25340430	7870	7870	7870	7870	2
374	20240930	125600	25324690	7870	7870	7870	7870	0
375	20240930	125500	25324690	7870	7870	7870	7870	0
376	20240930	125400	25324690	7870	7870	7870	7870	0
377	20240930	125300	25324690	7870	7870	7870	7870	0
378	20240930	125200	25324690	7870	7870	7870	7870	0
379	20240930	125100	25324690	7870	7870	7870	7870	0
380	20240930	125000	25324690	7870	7870	7870	7870	0
381	20240930	124900	25324690	7870	7870	7870	7870	0
382	20240930	124800	25324690	7870	7870	7870	7870	0
383	20240930	124700	25324690	7870	7870	7870	7870	0
384	20240930	124600	25324690	7870	7870	7870	7870	0
385	20240930	124500	25324690	7870	7870	7870	7870	0
386	20240930	124400	25324690	7870	7870	7870	7870	0
387	20240930	124300	25324690	7870	7870	7870	7870	1
388	20240930	124200	25316820	7830	7860	7860	7830	61
389	20240930	124100	24839130	7860	7870	7870	7860	2
390	20240930	124000	24823400	7880	7880	7880	7880	0
391	20240930	123900	24823400	7880	7880	7880	7880	0
392	20240930	123800	24823400	7880	7880	7880	7880	0
393	20240930	123700	24823400	7880	7880	7880	7880	0
394	20240930	123600	24823400	7880	7880	7880	7880	5
395	20240930	123500	24784000	7870	7870	7870	7870	0
396	20240930	123400	24784000	7870	7870	7870	7870	0
397	20240930	123300	24784000	7870	7870	7870	7870	0
398	20240930	123200	24784000	7870	7870	7870	7870	0
399	20240930	123100	24784000	7870	7870	7870	7870	0
400	20240930	123000	24784000	7870	7870	7870	7870	0
401	20240930	122900	24784000	7870	7870	7870	7870	0
402	20240930	122800	24784000	7870	7870	7870	7870	0
403	20240930	122700	24784000	7870	7870	7870	7870	0
404	20240930	122600	24784000	7870	7860	7870	7860	4
405	20240930	122500	24752530	7840	7840	7840	7840	0
406	20240930	122400	24752530	7840	7840	7840	7840	0
407	20240930	122300	24752530	7840	7840	7840	7840	50
408	20240930	122200	24360530	7830	7870	7870	7830	303
409	20240930	122100	21984850	7880	7880	7880	7880	1
410	20240930	122000	21976970	7850	7850	7850	7850	0
411	20240930	121900	21976970	7850	7880	7880	7850	100
412	20240930	121800	21191700	7890	7890	7890	7890	0
413	20240930	121700	21191700	7890	7890	7890	7890	0
414	20240930	121600	21191700	7890	7890	7890	7890	0
415	20240930	121500	21191700	7890	7890	7890	7890	0
416	20240930	121400	21191700	7890	7890	7890	7890	0
417	20240930	121300	21191700	7890	7890	7890	7890	0
418	20240930	121200	21191700	7890	7890	7890	7890	0
419	20240930	121100	21191700	7890	7890	7890	7890	3
420	20240930	121000	21168030	7870	7870	7870	7870	0
421	20240930	120900	21168030	7870	7870	7870	7870	0
422	20240930	120800	21168030	7870	7870	7870	7870	0
423	20240930	120700	21168030	7870	7870	7870	7870	0
424	20240930	120600	21168030	7870	7870	7870	7870	3
425	20240930	120500	21144420	7880	7880	7880	7880	8
426	20240930	120400	21081380	7890	7890	7890	7890	0
427	20240930	120300	21081380	7890	7890	7890	7890	3
428	20240930	120200	21057710	7890	7890	7890	7890	0
429	20240930	120100	21057710	7890	7890	7890	7890	0
430	20240930	120000	21057710	7890	7890	7890	7890	0
431	20240930	115900	21057710	7890	7890	7890	7890	0
432	20240930	115800	21057710	7890	7890	7890	7890	0
433	20240930	115700	21057710	7890	7890	7890	7890	0
434	20240930	115600	21057710	7890	7890	7890	7890	0
435	20240930	115500	21057710	7890	7890	7890	7890	0
436	20240930	115400	21057710	7890	7890	7890	7890	0
437	20240930	115300	21057710	7890	7890	7890	7890	0
438	20240930	115200	21057710	7890	7890	7890	7890	0
439	20240930	115100	21057710	7890	7890	7890	7890	0
440	20240930	115000	21057710	7890	7890	7890	7890	0
441	20240930	114900	21057710	7890	7890	7890	7890	0
442	20240930	114800	21057710	7890	7890	7890	7890	0
443	20240930	114700	21057710	7890	7890	7890	7890	0
444	20240930	114600	21057710	7890	7890	7890	7890	0
445	20240930	114500	21057710	7890	7890	7890	7890	0
446	20240930	114400	21057710	7890	7890	7890	7890	0
447	20240930	114300	21057710	7890	7890	7890	7890	0
448	20240930	114200	21057710	7890	7890	7890	7890	0
449	20240930	114100	21057710	7890	7890	7890	7890	0
450	20240930	114000	21057710	7890	7890	7890	7890	0
451	20240930	113900	21057710	7890	7890	7890	7890	0
452	20240930	113800	21057710	7890	7890	7890	7890	0
453	20240930	113700	21057710	7890	7890	7890	7890	0
454	20240930	113600	21057710	7890	7890	7890	7890	0
455	20240930	113500	21057710	7890	7890	7890	7890	0
456	20240930	113400	21057710	7890	7890	7890	7890	0
457	20240930	113300	21057710	7890	7890	7890	7890	0
458	20240930	113200	21057710	7890	7890	7890	7890	0
459	20240930	113100	21057710	7890	7890	7890	7890	0
460	20240930	113000	21057710	7890	7890	7890	7890	0
461	20240930	112900	21057710	7890	7890	7890	7890	0
462	20240930	112800	21057710	7890	7890	7890	7890	0
463	20240930	112700	21057710	7890	7890	7890	7890	0
464	20240930	112600	21057710	7890	7890	7890	7890	0
465	20240930	112500	21057710	7890	7890	7890	7890	0
466	20240930	112400	21057710	7890	7890	7890	7890	0
467	20240930	112300	21057710	7890	7890	7890	7890	0
468	20240930	112200	21057710	7890	7890	7890	7890	0
469	20240930	112100	21057710	7890	7890	7890	7890	0
470	20240930	112000	21057710	7890	7890	7890	7890	0
471	20240930	111900	21057710	7890	7890	7890	7890	0
472	20240930	111800	21057710	7890	7890	7890	7890	0
473	20240930	111700	21057710	7890	7890	7890	7890	0
474	20240930	111600	21057710	7890	7890	7890	7890	0
475	20240930	111500	21057710	7890	7890	7890	7890	0
476	20240930	111400	21057710	7890	7890	7890	7890	0
477	20240930	111300	21057710	7890	7890	7890	7890	0
478	20240930	111200	21057710	7890	7890	7890	7890	0
479	20240930	111100	21057710	7890	7890	7890	7890	0
480	20240930	111000	21057710	7890	7890	7890	7890	0
481	20240930	110900	21057710	7890	7890	7890	7890	0
482	20240930	110800	21057710	7890	7890	7890	7890	0
483	20240930	110700	21057710	7890	7890	7890	7890	0
484	20240930	110600	21057710	7890	7890	7890	7890	20
485	20240930	110500	20899910	7890	7890	7890	7890	15
486	20240930	110400	20781560	7890	7890	7890	7890	0
487	20240930	110300	20781560	7890	7890	7890	7890	0
488	20240930	110200	20781560	7890	7870	7890	7870	8
489	20240930	110100	20718520	7860	7860	7860	7860	0
490	20240930	110000	20718520	7860	7860	7860	7860	81
491	20240930	105900	20081860	7880	7880	7880	7880	0
492	20240930	105800	20081860	7880	7880	7880	7880	0
493	20240930	105700	20081860	7880	7880	7880	7880	0
494	20240930	105600	20081860	7880	7880	7880	7880	0
495	20240930	105500	20081860	7880	7880	7880	7880	0
496	20240930	105400	20081860	7880	7880	7880	7880	0
497	20240930	105300	20081860	7880	7880	7880	7880	0
498	20240930	105200	20081860	7880	7880	7880	7880	0
499	20240930	105100	20081860	7880	7880	7880	7880	0
500	20240930	105000	20081860	7880	7880	7880	7880	0
501	20240930	104900	20081860	7880	7880	7880	7880	0
502	20240930	104800	20081860	7880	7880	7880	7880	0
503	20240930	104700	20081860	7880	7880	7880	7880	0
504	20240930	104600	20081860	7880	7880	7880	7880	0
505	20240930	104500	20081860	7880	7880	7880	7880	0
506	20240930	104400	20081860	7880	7880	7880	7880	0
507	20240930	104300	20081860	7880	7880	7880	7880	0
508	20240930	104200	20081860	7880	7880	7880	7880	0
509	20240930	104100	20081860	7880	7880	7880	7880	0
510	20240930	104000	20081860	7880	7880	7880	7880	0
511	20240930	103900	20081860	7880	7880	7880	7880	0
512	20240930	103800	20081860	7880	7880	7880	7880	0
513	20240930	103700	20081860	7880	7880	7880	7880	0
514	20240930	103600	20081860	7880	7880	7880	7880	0
515	20240930	103500	20081860	7880	7880	7880	7880	0
516	20240930	103400	20081860	7880	7880	7880	7880	0
517	20240930	103300	20081860	7880	7880	7880	7880	0
518	20240930	103200	20081860	7880	7880	7880	7880	0
519	20240930	103100	20081860	7880	7880	7880	7880	0
520	20240930	103000	20081860	7880	7880	7880	7880	0
521	20240930	102900	20081860	7880	7880	7880	7880	0
522	20240930	102800	20081860	7880	7880	7880	7880	0
523	20240930	102700	20081860	7880	7880	7880	7880	0
524	20240930	102600	20081860	7880	7880	7880	7880	0
525	20240930	102500	20081860	7880	7880	7880	7880	0
526	20240930	102400	20081860	7880	7880	7880	7880	3
527	20240930	102300	20058220	7860	7860	7860	7860	7
528	20240930	102200	20003200	7880	7880	7880	7880	0
529	20240930	102100	20003200	7880	7880	7880	7880	0
530	20240930	102000	20003200	7880	7880	7880	7880	0
531	20240930	101900	20003200	7880	7880	7880	7880	0
532	20240930	101800	20003200	7880	7880	7880	7880	0
533	20240930	101700	20003200	7880	7880	7880	7880	0
534	20240930	101600	20003200	7880	7880	7880	7880	0
535	20240930	101500	20003200	7880	7850	7880	7850	8
536	20240930	101400	19940250	7860	7860	7860	7860	0
537	20240930	101300	19940250	7860	7860	7860	7860	75
538	20240930	101200	19350750	7880	7880	7880	7880	0
539	20240930	101100	19350750	7880	7880	7880	7880	0
540	20240930	101000	19350750	7880	7880	7880	7880	0
541	20240930	100900	19350750	7880	7880	7880	7880	0
542	20240930	100800	19350750	7880	7880	7880	7880	0
543	20240930	100700	19350750	7880	7880	7880	7880	0
544	20240930	100600	19350750	7880	7880	7880	7880	0
545	20240930	100500	19350750	7880	7880	7880	7880	0
546	20240930	100400	19350750	7880	7870	7880	7870	7
547	20240930	100300	19295640	7860	7860	7860	7860	0
548	20240930	100200	19295640	7860	7860	7860	7860	28
549	20240930	100100	19075560	7860	7860	7860	7860	0
550	20240930	100000	19075560	7860	7860	7860	7860	0
551	20240930	095900	19075560	7860	7860	7860	7860	5
552	20240930	095800	19036260	7860	7860	7860	7860	0
553	20240930	095700	19036260	7860	7860	7860	7860	0
554	20240930	095600	19036260	7860	7860	7860	7860	0
555	20240930	095500	19036260	7860	7860	7860	7860	0
556	20240930	095400	19036260	7860	7860	7860	7860	0
557	20240930	095300	19036260	7860	7860	7860	7860	0
558	20240930	095200	19036260	7860	7860	7860	7860	0
559	20240930	095100	19036260	7860	7860	7860	7860	0
560	20240930	095000	19036260	7860	7860	7860	7860	0
561	20240930	094900	19036260	7860	7860	7860	7860	0
562	20240930	094800	19036260	7860	7860	7860	7860	0
563	20240930	094700	19036260	7860	7860	7860	7860	75
564	20240930	094600	18446760	7870	7870	7870	7870	0
565	20240930	094500	18446760	7870	7870	7870	7870	0
566	20240930	094400	18446760	7870	7870	7870	7870	0
567	20240930	094300	18446760	7870	7870	7870	7870	5
568	20240930	094200	18407410	7860	7860	7860	7860	50
569	20240930	094100	18014410	7870	7870	7870	7870	10
570	20240930	094000	17935710	7880	7880	7880	7880	5
571	20240930	093900	17896310	7890	7890	7890	7890	2
572	20240930	093800	17880530	7890	7890	7890	7890	3
573	20240930	093700	17856860	7890	7890	7890	7890	0
574	20240930	093600	17856860	7890	7890	7890	7890	0
575	20240930	093500	17856860	7890	7890	7890	7890	0
576	20240930	093400	17856860	7890	7890	7890	7890	0
577	20240930	093300	17856860	7890	7890	7890	7890	3
578	20240930	093200	17833190	7880	7880	7880	7880	100
579	20240930	093100	17045190	7860	7860	7860	7860	0
580	20240930	093000	17045190	7860	7860	7860	7860	0
581	20240930	092900	17045190	7860	7860	7860	7860	60
582	20240930	092800	16573590	7870	7870	7870	7870	10
583	20240930	092700	16494890	7890	7890	7890	7890	0
584	20240930	092600	16494890	7890	7850	7890	7850	3
585	20240930	092500	16471260	7890	7890	7890	7890	0
586	20240930	092400	16471260	7890	7880	7890	7880	10
587	20240930	092300	16392450	7840	7840	7840	7840	0
588	20240930	092200	16392450	7840	7840	7840	7840	0
589	20240930	092100	16392450	7840	7840	7840	7840	0
590	20240930	092000	16392450	7840	7840	7840	7840	12
591	20240930	091900	16298370	7840	7840	7840	7840	5
592	20240930	091800	16259170	7840	7840	7840	7840	5
593	20240930	091700	16219970	7840	7840	7840	7840	8
594	20240930	091600	16157250	7850	7850	7850	7850	0
595	20240930	091500	16157250	7850	7850	7850	7850	152
596	20240930	091400	14964050	7830	7830	7830	7830	0
597	20240930	091300	14964050	7830	7880	7880	7830	636
598	20240930	091200	9977010	7890	7890	7890	7890	10
599	20240930	091100	9898110	7890	7890	7890	7890	1
600	20240930	091000	9890220	7890	7890	7890	7890	14
601	20240930	090900	9779760	7880	7880	7880	7880	11
602	20240930	090800	9693080	7890	7890	7890	7890	0
603	20240930	090700	9693080	7890	7890	7890	7890	1
604	20240930	090600	9685190	7830	7830	7830	7830	0
605	20240930	090500	9685190	7830	7860	7860	7830	40
606	20240930	090400	9371560	7950	7950	7950	7950	0
607	20240930	090300	9371560	7950	7950	7950	7950	0
608	20240930	090200	9371560	7950	7950	7950	7950	0
609	20240930	090100	9371560	7950	7920	7950	7860	101
610	20240930	090000	8577190	7940	7860	8000	7860	1091