KissMeData/041910/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192500	231736100	6930	6930	6930	6930	339
3	20240930	192400	231736100	6930	6930	6930	6930	0
4	20240930	192300	231736100	6930	6930	6930	6930	0
5	20240930	192200	231736100	6930	6930	6930	6930	0
6	20240930	192100	231736100	6930	6930	6930	6930	0
7	20240930	192000	231736100	6930	6930	6930	6930	0
8	20240930	191900	231736100	6930	6930	6930	6930	0
9	20240930	191800	231736100	6930	6930	6930	6930	0
10	20240930	191700	231736100	6930	6930	6930	6930	0
11	20240930	191600	231736100	6930	6930	6930	6930	0
12	20240930	191500	231736100	6930	6930	6930	6930	0
13	20240930	191400	231736100	6930	6930	6930	6930	0
14	20240930	191300	231736100	6930	6930	6930	6930	0
15	20240930	191200	231736100	6930	6930	6930	6930	0
16	20240930	191100	231736100	6930	6930	6930	6930	0
17	20240930	191000	231736100	6930	6930	6930	6930	0
18	20240930	190900	231736100	6930	6930	6930	6930	0
19	20240930	190800	231736100	6930	6930	6930	6930	0
20	20240930	190700	231736100	6930	6930	6930	6930	0
21	20240930	190600	231736100	6930	6930	6930	6930	0
22	20240930	190500	231736100	6930	6930	6930	6930	0
23	20240930	190400	231736100	6930	6930	6930	6930	0
24	20240930	190300	231736100	6930	6930	6930	6930	0
25	20240930	190200	231736100	6930	6930	6930	6930	0
26	20240930	190100	231736100	6930	6930	6930	6930	0
27	20240930	190000	231736100	6930	6930	6930	6930	0
28	20240930	185900	231736100	6930	6930	6930	6930	0
29	20240930	185800	231736100	6930	6930	6930	6930	0
30	20240930	185700	231736100	6930	6930	6930	6930	0
31	20240930	185600	231736100	6930	6930	6930	6930	0
32	20240930	185500	231736100	6930	6930	6930	6930	339
33	20240930	185400	231736100	6930	6930	6930	6930	0
34	20240930	185300	231736100	6930	6930	6930	6930	0
35	20240930	185200	231736100	6930	6930	6930	6930	0
36	20240930	185100	231736100	6930	6930	6930	6930	0
37	20240930	185000	231736100	6930	6930	6930	6930	0
38	20240930	184900	231736100	6930	6930	6930	6930	0
39	20240930	184800	231736100	6930	6930	6930	6930	0
40	20240930	184700	231736100	6930	6930	6930	6930	0
41	20240930	184600	231736100	6930	6930	6930	6930	0
42	20240930	184500	231736100	6930	6930	6930	6930	0
43	20240930	184400	231736100	6930	6930	6930	6930	0
44	20240930	184300	231736100	6930	6930	6930	6930	0
45	20240930	184200	231736100	6930	6930	6930	6930	0
46	20240930	184100	231736100	6930	6930	6930	6930	0
47	20240930	184000	231736100	6930	6930	6930	6930	0
48	20240930	183900	231736100	6930	6930	6930	6930	0
49	20240930	183800	231736100	6930	6930	6930	6930	0
50	20240930	183700	231736100	6930	6930	6930	6930	0
51	20240930	183600	231736100	6930	6930	6930	6930	0
52	20240930	183500	231736100	6930	6930	6930	6930	0
53	20240930	183400	231736100	6930	6930	6930	6930	0
54	20240930	183300	231736100	6930	6930	6930	6930	0
55	20240930	183200	231736100	6930	6930	6930	6930	0
56	20240930	183100	231736100	6930	6930	6930	6930	0
57	20240930	183000	231736100	6930	6930	6930	6930	0
58	20240930	182900	231736100	6930	6930	6930	6930	0
59	20240930	182800	231736100	6930	6930	6930	6930	0
60	20240930	182700	231736100	6930	6930	6930	6930	0
61	20240930	182600	231736100	6930	6930	6930	6930	0
62	20240930	182500	231736100	6930	6930	6930	6930	339
63	20240930	182400	231736100	6930	6930	6930	6930	0
64	20240930	182300	231736100	6930	6930	6930	6930	0
65	20240930	182200	231736100	6930	6930	6930	6930	0
66	20240930	182100	231736100	6930	6930	6930	6930	0
67	20240930	182000	231736100	6930	6930	6930	6930	0
68	20240930	181900	231736100	6930	6930	6930	6930	0
69	20240930	181800	231736100	6930	6930	6930	6930	0
70	20240930	181700	231736100	6930	6930	6930	6930	0
71	20240930	181600	231736100	6930	6930	6930	6930	0
72	20240930	181500	231736100	6930	6930	6930	6930	0
73	20240930	181400	231736100	6930	6930	6930	6930	0
74	20240930	181300	231736100	6930	6930	6930	6930	0
75	20240930	181200	231736100	6930	6930	6930	6930	0
76	20240930	181100	231736100	6930	6930	6930	6930	0
77	20240930	181000	231736100	6930	6930	6930	6930	0
78	20240930	180900	231736100	6930	6930	6930	6930	0
79	20240930	180800	231736100	6930	6930	6930	6930	0
80	20240930	180700	231736100	6930	6930	6930	6930	0
81	20240930	180600	231736100	6930	6930	6930	6930	0
82	20240930	180500	231736100	6930	6930	6930	6930	0
83	20240930	180400	231736100	6930	6930	6930	6930	0
84	20240930	180300	231736100	6930	6930	6930	6930	0
85	20240930	180200	231736100	6930	6930	6930	6930	0
86	20240930	180100	231736100	6930	6930	6930	6930	0
87	20240930	180000	231736100	6930	6930	6930	6930	0
88	20240930	175900	231736100	6930	6930	6930	6930	0
89	20240930	175800	231736100	6930	6930	6930	6930	0
90	20240930	175700	231736100	6930	6930	6930	6930	0
91	20240930	175600	231736100	6930	6930	6930	6930	0
92	20240930	175500	231736100	6930	6930	6930	6930	339
93	20240930	175400	231736100	6930	6930	6930	6930	0
94	20240930	175300	231736100	6930	6930	6930	6930	0
95	20240930	175200	231736100	6930	6930	6930	6930	0
96	20240930	175100	231736100	6930	6930	6930	6930	0
97	20240930	175000	231736100	6930	6930	6930	6930	0
98	20240930	174900	231736100	6930	6930	6930	6930	0
99	20240930	174800	231736100	6930	6930	6930	6930	0
100	20240930	174700	231736100	6930	6930	6930	6930	0
101	20240930	174600	231736100	6930	6930	6930	6930	0
102	20240930	174500	231736100	6930	6930	6930	6930	0
103	20240930	174400	231736100	6930	6930	6930	6930	0
104	20240930	174300	231736100	6930	6930	6930	6930	0
105	20240930	174200	231736100	6930	6930	6930	6930	0
106	20240930	174100	231736100	6930	6930	6930	6930	0
107	20240930	174000	231736100	6930	6930	6930	6930	0
108	20240930	173900	231736100	6930	6930	6930	6930	0
109	20240930	173800	231736100	6930	6930	6930	6930	0
110	20240930	173700	231736100	6930	6930	6930	6930	0
111	20240930	173600	231736100	6930	6930	6930	6930	0
112	20240930	173500	231736100	6930	6930	6930	6930	0
113	20240930	173400	231736100	6930	6930	6930	6930	0
114	20240930	173300	231736100	6930	6930	6930	6930	0
115	20240930	173200	231736100	6930	6930	6930	6930	0
116	20240930	173100	231736100	6930	6930	6930	6930	0
117	20240930	173000	231736100	6930	6930	6930	6930	0
118	20240930	172900	231736100	6930	6930	6930	6930	0
119	20240930	172800	231736100	6930	6930	6930	6930	0
120	20240930	172700	231736100	6930	6930	6930	6930	0
121	20240930	172600	231736100	6930	6930	6930	6930	0
122	20240930	172500	231736100	6930	6930	6930	6930	339
123	20240930	172400	231736100	6930	6930	6930	6930	0
124	20240930	172300	231736100	6930	6930	6930	6930	0
125	20240930	172200	231736100	6930	6930	6930	6930	0
126	20240930	172100	231736100	6930	6930	6930	6930	0
127	20240930	172000	231736100	6930	6930	6930	6930	0
128	20240930	171900	231736100	6930	6930	6930	6930	0
129	20240930	171800	231736100	6930	6930	6930	6930	0
130	20240930	171700	231736100	6930	6930	6930	6930	0
131	20240930	171600	231736100	6930	6930	6930	6930	0
132	20240930	171500	231736100	6930	6930	6930	6930	0
133	20240930	171400	231736100	6930	6930	6930	6930	0
134	20240930	171300	231736100	6930	6930	6930	6930	0
135	20240930	171200	231736100	6930	6930	6930	6930	0
136	20240930	171100	231736100	6930	6930	6930	6930	0
137	20240930	171000	231736100	6930	6930	6930	6930	0
138	20240930	170900	231736100	6930	6930	6930	6930	0
139	20240930	170800	231736100	6930	6930	6930	6930	0
140	20240930	170700	231736100	6930	6930	6930	6930	0
141	20240930	170600	231736100	6930	6930	6930	6930	0
142	20240930	170500	231736100	6930	6930	6930	6930	0
143	20240930	170400	231736100	6930	6930	6930	6930	0
144	20240930	170300	231736100	6930	6930	6930	6930	0
145	20240930	170200	231736100	6930	6930	6930	6930	0
146	20240930	170100	231736100	6930	6930	6930	6930	0
147	20240930	170000	231736100	6930	6930	6930	6930	0
148	20240930	165900	231736100	6930	6930	6930	6930	0
149	20240930	165800	231736100	6930	6930	6930	6930	0
150	20240930	165700	231736100	6930	6930	6930	6930	0
151	20240930	165600	231736100	6930	6930	6930	6930	0
152	20240930	165500	231736100	6930	6930	6930	6930	339
153	20240930	165400	231736100	6930	6930	6930	6930	0
154	20240930	165300	231736100	6930	6930	6930	6930	0
155	20240930	165200	231736100	6930	6930	6930	6930	0
156	20240930	165100	231736100	6930	6930	6930	6930	0
157	20240930	165000	231736100	6930	6930	6930	6930	0
158	20240930	164900	231736100	6930	6930	6930	6930	0
159	20240930	164800	231736100	6930	6930	6930	6930	0
160	20240930	164700	231736100	6930	6930	6930	6930	0
161	20240930	164600	231736100	6930	6930	6930	6930	0
162	20240930	164500	231736100	6930	6930	6930	6930	0
163	20240930	164400	231736100	6930	6930	6930	6930	0
164	20240930	164300	231736100	6930	6930	6930	6930	0
165	20240930	164200	231736100	6930	6930	6930	6930	0
166	20240930	164100	231736100	6930	6930	6930	6930	0
167	20240930	164000	231736100	6930	6930	6930	6930	0
168	20240930	163900	231736100	6930	6930	6930	6930	0
169	20240930	163800	231736100	6930	6930	6930	6930	0
170	20240930	163700	231736100	6930	6930	6930	6930	0
171	20240930	163600	231736100	6930	6930	6930	6930	0
172	20240930	163500	231736100	6930	6930	6930	6930	0
173	20240930	163400	231736100	6930	6930	6930	6930	0
174	20240930	163300	231736100	6930	6930	6930	6930	0
175	20240930	163200	231736100	6930	6930	6930	6930	0
176	20240930	163100	231736100	6930	6930	6930	6930	0
177	20240930	163000	231736100	6930	6930	6930	6930	0
178	20240930	162900	231736100	6930	6930	6930	6930	0
179	20240930	162800	231736100	6930	6930	6930	6930	0
180	20240930	162700	231736100	6930	6930	6930	6930	0
181	20240930	162600	231736100	6930	6930	6930	6930	0
182	20240930	162500	231736100	6930	6930	6930	6930	339
183	20240930	162400	231736100	6930	6930	6930	6930	0
184	20240930	162300	231736100	6930	6930	6930	6930	0
185	20240930	162200	231736100	6930	6930	6930	6930	0
186	20240930	162100	231736100	6930	6930	6930	6930	0
187	20240930	162000	231736100	6930	6930	6930	6930	0
188	20240930	161900	231736100	6930	6930	6930	6930	0
189	20240930	161800	231736100	6930	6930	6930	6930	0
190	20240930	161700	231736100	6930	6930	6930	6930	0
191	20240930	161600	231736100	6930	6930	6930	6930	0
192	20240930	161500	231736100	6930	6930	6930	6930	0
193	20240930	161400	231736100	6930	6930	6930	6930	0
194	20240930	161300	231736100	6930	6930	6930	6930	0
195	20240930	161200	231736100	6930	6930	6930	6930	0
196	20240930	161100	231736100	6930	6930	6930	6930	0
197	20240930	161000	231736100	6930	6930	6930	6930	0
198	20240930	160900	231736100	6930	6930	6930	6930	0
199	20240930	160800	231736100	6930	6930	6930	6930	0
200	20240930	160700	231736100	6930	6930	6930	6930	0
201	20240930	160600	231736100	6930	6930	6930	6930	0
202	20240930	160500	231736100	6930	6930	6930	6930	0
203	20240930	160400	231736100	6930	6930	6930	6930	0
204	20240930	160300	231736100	6930	6930	6930	6930	0
205	20240930	160200	231736100	6930	6930	6930	6930	0
206	20240930	160100	231736100	6930	6930	6930	6930	0
207	20240930	160000	231736100	6930	6930	6930	6930	0
208	20240930	155900	231736100	6930	6930	6930	6930	0
209	20240930	155800	231736100	6930	6930	6930	6930	0
210	20240930	155700	231736100	6930	6930	6930	6930	0
211	20240930	155600	231736100	6930	6930	6930	6930	0
212	20240930	155500	231736100	6930	6930	6930	6930	339
213	20240930	155400	231736100	6930	6930	6930	6930	0
214	20240930	155300	231736100	6930	6930	6930	6930	0
215	20240930	155200	231736100	6930	6930	6930	6930	0
216	20240930	155100	231736100	6930	6930	6930	6930	0
217	20240930	155000	231736100	6930	6930	6930	6930	0
218	20240930	154900	231736100	6930	6930	6930	6930	0
219	20240930	154800	231736100	6930	6930	6930	6930	0
220	20240930	154700	231736100	6930	6930	6930	6930	0
221	20240930	154600	231736100	6930	6930	6930	6930	0
222	20240930	154500	231736100	6930	6930	6930	6930	0
223	20240930	154400	231736100	6930	6930	6930	6930	0
224	20240930	154300	231736100	6930	6930	6930	6930	0
225	20240930	154200	231736100	6930	6930	6930	6930	0
226	20240930	154100	231736100	6930	6930	6930	6930	0
227	20240930	154000	231736100	6930	6930	6930	6930	0
228	20240930	153900	231736100	6930	6930	6930	6930	0
229	20240930	153800	231736100	6930	6930	6930	6930	0
230	20240930	153700	231736100	6930	6930	6930	6930	0
231	20240930	153600	231736100	6930	6930	6930	6930	0
232	20240930	153500	231736100	6930	6930	6930	6930	0
233	20240930	153400	231736100	6930	6930	6930	6930	0
234	20240930	153300	231736100	6930	6930	6930	6930	0
235	20240930	153200	231736100	6930	6930	6930	6930	0
236	20240930	153100	231736100	6930	6930	6930	6930	0
237	20240930	153000	231736100	6930	6930	6930	6930	339
238	20240930	152900	229386830	6900	6900	6900	6900	0
239	20240930	152800	229386830	6900	6900	6900	6900	0
240	20240930	152700	229386830	6900	6900	6900	6900	0
241	20240930	152600	229386830	6900	6900	6900	6900	0
242	20240930	152500	229386830	6900	6900	6900	6900	0
243	20240930	152400	229386830	6900	6900	6900	6900	0
244	20240930	152300	229386830	6900	6900	6900	6900	0
245	20240930	152200	229386830	6900	6900	6900	6900	0
246	20240930	152100	229386830	6900	6900	6900	6900	0
247	20240930	152000	229386830	6900	6900	6900	6900	0
248	20240930	151900	229386830	6900	6900	6900	6900	0
249	20240930	151800	229386830	6900	6900	6900	6900	0
250	20240930	151700	229386830	6900	6900	6900	6900	1
251	20240930	151600	229379930	6900	6900	6900	6900	0
252	20240930	151500	229379930	6900	6900	6900	6900	0
253	20240930	151400	229379930	6900	6900	6900	6900	0
254	20240930	151300	229379930	6900	6900	6900	6900	588
255	20240930	151200	225322730	6910	6910	6910	6910	0
256	20240930	151100	225322730	6910	6920	6920	6910	653
257	20240930	151000	220810450	6930	6930	6930	6930	0
258	20240930	150900	220810450	6930	6930	6930	6920	1081
259	20240930	150800	213321600	6970	6970	6970	6970	0
260	20240930	150700	213321600	6970	6970	6970	6970	0
261	20240930	150600	213321600	6970	6970	6970	6970	50
262	20240930	150500	212973100	6970	6970	6970	6970	0
263	20240930	150400	212973100	6970	6970	6970	6970	0
264	20240930	150300	212973100	6970	6970	6970	6970	0
265	20240930	150200	212973100	6970	6970	6970	6970	1
266	20240930	150100	212966130	6980	6980	6980	6980	1
267	20240930	150000	212959150	6940	6980	6980	6940	401
268	20240930	145900	210176170	6950	6950	6950	6950	0
269	20240930	145800	210176170	6950	6950	6950	6950	0
270	20240930	145700	210176170	6950	6950	6950	6950	0
271	20240930	145600	210176170	6950	6950	6950	6950	0
272	20240930	145500	210176170	6950	6950	6950	6950	290
273	20240930	145400	208160670	6960	6960	6960	6960	60
274	20240930	145300	207743070	6960	6960	6960	6960	10
275	20240930	145200	207673470	6960	6960	6960	6960	0
276	20240930	145100	207673470	6960	6960	6960	6960	0
277	20240930	145000	207673470	6960	6960	6960	6960	70
278	20240930	144900	207186270	6960	6960	6960	6960	0
279	20240930	144800	207186270	6960	6960	6960	6960	46
280	20240930	144700	206866110	6960	6960	6960	6960	100
281	20240930	144600	206170110	6960	6960	6960	6960	0
282	20240930	144500	206170110	6960	6960	6960	6960	10
283	20240930	144400	206100510	6960	6960	6960	6960	0
284	20240930	144300	206100510	6960	6960	6960	6960	47
285	20240930	144200	205773390	6970	6970	6970	6970	0
286	20240930	144100	205773390	6970	6970	6970	6970	0
287	20240930	144000	205773390	6970	6970	6970	6970	0
288	20240930	143900	205773390	6970	6970	6970	6970	0
289	20240930	143800	205773390	6970	6970	6970	6970	281
290	20240930	143700	203814820	6980	6980	6980	6980	14
291	20240930	143600	203717100	6970	6970	6970	6970	0
292	20240930	143500	203717100	6970	6970	6970	6970	0
293	20240930	143400	203717100	6970	6970	6970	6970	0
294	20240930	143300	203717100	6970	6970	6970	6970	0
295	20240930	143200	203717100	6970	6980	6980	6970	401
296	20240930	143100	200919160	6970	6980	6980	6970	1000
297	20240930	143000	193949020	7030	7030	7030	7030	0
298	20240930	142900	193949020	7030	7030	7030	7030	0
299	20240930	142800	193949020	7030	7030	7030	7030	0
300	20240930	142700	193949020	7030	7030	7030	7030	0
301	20240930	142600	193949020	7030	7030	7030	7030	0
302	20240930	142500	193949020	7030	7030	7030	7030	0
303	20240930	142400	193949020	7030	7030	7030	7030	0
304	20240930	142300	193949020	7030	7030	7030	7030	0
305	20240930	142200	193949020	7030	7030	7030	7030	0
306	20240930	142100	193949020	7030	7030	7030	7030	0
307	20240930	142000	193949020	7030	7030	7030	7030	0
308	20240930	141900	193949020	7030	7030	7030	7030	0
309	20240930	141800	193949020	7030	7030	7030	7030	0
310	20240930	141700	193949020	7030	7030	7030	7030	0
311	20240930	141600	193949020	7030	7030	7030	7030	0
312	20240930	141500	193949020	7030	6930	7030	6930	1067
313	20240930	141400	186481260	6930	6930	6930	6930	100
314	20240930	141300	185788260	6940	6940	6940	6940	70
315	20240930	141200	185302460	6940	6940	6940	6940	30
316	20240930	141100	185094260	6940	6940	6940	6940	0
317	20240930	141000	185094260	6940	6940	6940	6940	0
318	20240930	140900	185094260	6940	6940	6940	6940	0
319	20240930	140800	185094260	6940	6940	6940	6940	0
320	20240930	140700	185094260	6940	6940	6940	6940	0
321	20240930	140600	185094260	6940	6940	6940	6940	0
322	20240930	140500	185094260	6940	6940	6940	6940	0
323	20240930	140400	185094260	6940	6940	6940	6940	0
324	20240930	140300	185094260	6940	6940	6940	6940	0
325	20240930	140200	185094260	6940	6940	6940	6940	110
326	20240930	140100	184330860	6960	6960	6960	6960	331
327	20240930	140000	182027100	6970	6970	6970	6970	0
328	20240930	135900	182027100	6970	6970	6970	6970	0
329	20240930	135800	182027100	6970	6970	6970	6970	0
330	20240930	135700	182027100	6970	6970	6970	6970	0
331	20240930	135600	182027100	6970	6970	6970	6970	0
332	20240930	135500	182027100	6970	6970	6970	6970	0
333	20240930	135400	182027100	6970	6970	6970	6970	0
334	20240930	135300	182027100	6970	6970	6970	6970	0
335	20240930	135200	182027100	6970	6970	6970	6970	0
336	20240930	135100	182027100	6970	6970	6970	6970	0
337	20240930	135000	182027100	6970	6970	6970	6970	467
338	20240930	134900	178772110	6980	6980	6980	6980	54
339	20240930	134800	178395190	6980	6980	6980	6980	0
340	20240930	134700	178395190	6980	6980	6980	6980	0
341	20240930	134600	178395190	6980	6980	6980	6980	0
342	20240930	134500	178395190	6980	6980	6980	6980	0
343	20240930	134400	178395190	6980	6980	6980	6980	0
344	20240930	134300	178395190	6980	6980	6980	6980	250
345	20240930	134200	176650190	6960	6960	6960	6960	0
346	20240930	134100	176650190	6960	6960	6960	6960	0
347	20240930	134000	176650190	6960	6960	6960	6960	0
348	20240930	133900	176650190	6960	6960	6960	6960	0
349	20240930	133800	176650190	6960	6960	6960	6960	0
350	20240930	133700	176650190	6960	6960	6960	6960	0
351	20240930	133600	176650190	6960	6960	6960	6960	0
352	20240930	133500	176650190	6960	6960	6960	6960	0
353	20240930	133400	176650190	6960	6960	6960	6960	0
354	20240930	133300	176650190	6960	6960	6960	6960	0
355	20240930	133200	176650190	6960	6960	6960	6960	0
356	20240930	133100	176650190	6960	6960	6960	6960	20
357	20240930	133000	176510990	6960	6980	6980	6960	1300
358	20240930	132900	167451610	6990	6990	6990	6990	0
359	20240930	132800	167451610	6990	6990	6990	6990	8
360	20240930	132700	167395690	6990	6990	6990	6990	0
361	20240930	132600	167395690	6990	6990	6990	6990	0
362	20240930	132500	167395690	6990	6990	6990	6990	0
363	20240930	132400	167395690	6990	6990	6990	6990	0
364	20240930	132300	167395690	6990	6990	6990	6990	0
365	20240930	132200	167395690	6990	6990	6990	6990	300
366	20240930	132100	165298690	6990	6990	6990	6990	160
367	20240930	132000	164180290	6990	6990	6990	6990	0
368	20240930	131900	164180290	6990	6990	6990	6990	0
369	20240930	131800	164180290	6990	6990	6990	6990	0
370	20240930	131700	164180290	6990	6990	6990	6990	0
371	20240930	131600	164180290	6990	6990	6990	6990	0
372	20240930	131500	164180290	6990	6990	6990	6990	0
373	20240930	131400	164180290	6990	6990	6990	6990	0
374	20240930	131300	164180290	6990	6990	6990	6990	0
375	20240930	131200	164180290	6990	6990	6990	6990	0
376	20240930	131100	164180290	6990	6990	6990	6990	0
377	20240930	131000	164180290	6990	6990	6990	6990	0
378	20240930	130900	164180290	6990	6990	6990	6990	0
379	20240930	130800	164180290	6990	6990	6990	6990	0
380	20240930	130700	164180290	6990	6990	6990	6990	0
381	20240930	130600	164180290	6990	6990	6990	6990	0
382	20240930	130500	164180290	6990	6990	6990	6990	1
383	20240930	130400	164173300	6990	6990	6990	6990	0
384	20240930	130300	164173300	6990	6990	6990	6990	0
385	20240930	130200	164173300	6990	6990	6990	6990	0
386	20240930	130100	164173300	6990	6990	6990	6990	0
387	20240930	130000	164173300	6990	6990	6990	6990	150
388	20240930	125900	163124800	6990	6990	6990	6990	0
389	20240930	125800	163124800	6990	6990	6990	6990	144
390	20240930	125700	162118240	6990	6990	6990	6990	0
391	20240930	125600	162118240	6990	6990	6990	6990	15
392	20240930	125500	162013390	6990	6990	6990	6990	0
393	20240930	125400	162013390	6990	6990	6990	6990	0
394	20240930	125300	162013390	6990	6990	6990	6990	238
395	20240930	125200	160349770	6980	6980	6980	6980	84
396	20240930	125100	159763450	6980	6980	6980	6980	0
397	20240930	125000	159763450	6980	6980	6980	6980	0
398	20240930	124900	159763450	6980	6980	6980	6980	0
399	20240930	124800	159763450	6980	6980	6980	6980	0
400	20240930	124700	159763450	6980	6980	6980	6980	0
401	20240930	124600	159763450	6980	6980	6980	6980	0
402	20240930	124500	159763450	6980	6980	6980	6980	0
403	20240930	124400	159763450	6980	6980	6980	6980	0
404	20240930	124300	159763450	6980	6980	6980	6980	0
405	20240930	124200	159763450	6980	6980	6980	6980	1
406	20240930	124100	159756470	6960	6960	6960	6960	0
407	20240930	124000	159756470	6960	6960	6960	6960	0
408	20240930	123900	159756470	6960	6960	6960	6960	0
409	20240930	123800	159756470	6960	6960	6960	6960	73
410	20240930	123700	159248390	7000	7000	7000	7000	0
411	20240930	123600	159248390	7000	7000	7000	7000	0
412	20240930	123500	159248390	7000	7000	7000	7000	0
413	20240930	123400	159248390	7000	7000	7000	7000	0
414	20240930	123300	159248390	7000	7000	7000	7000	0
415	20240930	123200	159248390	7000	7000	7000	7000	0
416	20240930	123100	159248390	7000	7000	7000	7000	0
417	20240930	123000	159248390	7000	7000	7000	7000	0
418	20240930	122900	159248390	7000	7000	7000	7000	0
419	20240930	122800	159248390	7000	7000	7000	7000	0
420	20240930	122700	159248390	7000	7000	7000	7000	0
421	20240930	122600	159248390	7000	6990	7000	6990	107
422	20240930	122500	158500450	6980	6980	6980	6980	0
423	20240930	122400	158500450	6980	6970	6980	6970	384
424	20240930	122300	155821210	6970	6970	6970	6970	0
425	20240930	122200	155821210	6970	6970	6970	6970	0
426	20240930	122100	155821210	6970	6970	6970	6970	0
427	20240930	122000	155821210	6970	6970	6970	6970	0
428	20240930	121900	155821210	6970	6970	6970	6970	0
429	20240930	121800	155821210	6970	6970	6970	6970	0
430	20240930	121700	155821210	6970	6970	6970	6970	0
431	20240930	121600	155821210	6970	6970	6970	6970	0
432	20240930	121500	155821210	6970	6970	6970	6970	0
433	20240930	121400	155821210	6970	6970	6970	6970	0
434	20240930	121300	155821210	6970	6970	6970	6970	0
435	20240930	121200	155821210	6970	6970	6970	6970	0
436	20240930	121100	155821210	6970	6970	6970	6970	0
437	20240930	121000	155821210	6970	6970	6970	6970	0
438	20240930	120900	155821210	6970	6970	6970	6970	0
439	20240930	120800	155821210	6970	6970	6970	6970	0
440	20240930	120700	155821210	6970	6970	6970	6970	0
441	20240930	120600	155821210	6970	6970	6970	6970	0
442	20240930	120500	155821210	6970	6950	6970	6950	221
443	20240930	120400	154282220	6960	6960	6960	6960	0
444	20240930	120300	154282220	6960	6960	6960	6960	0
445	20240930	120200	154282220	6960	6960	6960	6960	0
446	20240930	120100	154282220	6960	6920	6960	6920	270
447	20240930	120000	152408460	6920	6920	6920	6920	0
448	20240930	115900	152408460	6920	6920	6920	6920	0
449	20240930	115800	152408460	6920	6920	6920	6920	0
450	20240930	115700	152408460	6920	6920	6920	6920	1
451	20240930	115600	152401540	6900	6900	6900	6900	0
452	20240930	115500	152401540	6900	6900	6900	6900	0
453	20240930	115400	152401540	6900	6920	6920	6900	451
454	20240930	115300	149283530	6920	6920	6920	6920	0
455	20240930	115200	149283530	6920	6920	6920	6920	0
456	20240930	115100	149283530	6920	6920	6920	6920	0
457	20240930	115000	149283530	6920	6920	6920	6920	0
458	20240930	114900	149283530	6920	6920	6920	6920	0
459	20240930	114800	149283530	6920	6920	6920	6920	0
460	20240930	114700	149283530	6920	6920	6920	6920	0
461	20240930	114600	149283530	6920	6920	6920	6920	0
462	20240930	114500	149283530	6920	6920	6920	6920	0
463	20240930	114400	149283530	6920	6920	6920	6920	0
464	20240930	114300	149283530	6920	6920	6920	6920	50
465	20240930	114200	148937530	6900	6900	6900	6900	1
466	20240930	114100	148930630	6900	6900	6900	6900	0
467	20240930	114000	148930630	6900	6900	6900	6900	6
468	20240930	113900	148889230	6900	6900	6900	6900	0
469	20240930	113800	148889230	6900	6900	6900	6900	0
470	20240930	113700	148889230	6900	6900	6900	6900	0
471	20240930	113600	148889230	6900	6900	6900	6900	0
472	20240930	113500	148889230	6900	6900	6900	6900	6
473	20240930	113400	148847830	6930	6930	6930	6930	0
474	20240930	113300	148847830	6930	6930	6930	6930	0
475	20240930	113200	148847830	6930	6930	6930	6930	0
476	20240930	113100	148847830	6930	6930	6930	6930	0
477	20240930	113000	148847830	6930	6930	6930	6930	0
478	20240930	112900	148847830	6930	6930	6930	6930	0
479	20240930	112800	148847830	6930	6930	6930	6930	0
480	20240930	112700	148847830	6930	6930	6930	6930	0
481	20240930	112600	148847830	6930	6930	6930	6930	0
482	20240930	112500	148847830	6930	6930	6930	6930	0
483	20240930	112400	148847830	6930	6930	6930	6930	0
484	20240930	112300	148847830	6930	6930	6930	6930	0
485	20240930	112200	148847830	6930	6930	6930	6930	0
486	20240930	112100	148847830	6930	6930	6930	6930	0
487	20240930	112000	148847830	6930	6930	6930	6930	0
488	20240930	111900	148847830	6930	6930	6930	6930	0
489	20240930	111800	148847830	6930	6930	6930	6930	0
490	20240930	111700	148847830	6930	6930	6930	6930	0
491	20240930	111600	148847830	6930	6930	6930	6930	1
492	20240930	111500	148840900	6890	6890	6890	6890	300
493	20240930	111400	146773900	6900	6900	6900	6900	639
494	20240930	111300	142364800	6900	6900	6900	6900	361
495	20240930	111200	139873900	6900	6900	6900	6900	0
496	20240930	111100	139873900	6900	6910	6910	6900	1201
497	20240930	111000	131582180	6920	6920	6920	6920	0
498	20240930	110900	131582180	6920	6920	6920	6920	0
499	20240930	110800	131582180	6920	6920	6920	6920	1024
500	20240930	110700	124496100	6920	6920	6920	6920	9
501	20240930	110600	124433820	6910	6910	6910	6910	0
502	20240930	110500	124433820	6910	6910	6910	6910	0
503	20240930	110400	124433820	6910	6910	6910	6910	0
504	20240930	110300	124433820	6910	6910	6910	6910	0
505	20240930	110200	124433820	6910	6910	6910	6910	0
506	20240930	110100	124433820	6910	6920	6920	6910	2089
507	20240930	110000	109993830	6940	6940	6940	6940	0
508	20240930	105900	109993830	6940	6940	6940	6940	0
509	20240930	105800	109993830	6940	6940	6940	6940	1
510	20240930	105700	109986890	6930	6930	6930	6930	0
511	20240930	105600	109986890	6930	6930	6930	6930	25
512	20240930	105500	109813640	6920	6950	6950	6920	1616
513	20240930	105400	98589850	6970	6970	6970	6970	0
514	20240930	105300	98589850	6970	6970	6970	6970	0
515	20240930	105200	98589850	6970	6970	6970	6970	0
516	20240930	105100	98589850	6970	6970	6970	6970	0
517	20240930	105000	98589850	6970	6970	6970	6970	0
518	20240930	104900	98589850	6970	6970	6970	6970	0
519	20240930	104800	98589850	6970	6970	6970	6970	0
520	20240930	104700	98589850	6970	6970	6970	6970	1
521	20240930	104600	98582880	6950	6950	6950	6950	0
522	20240930	104500	98582880	6950	6950	6950	6950	0
523	20240930	104400	98582880	6950	6950	6950	6950	0
524	20240930	104300	98582880	6950	6970	6970	6950	283
525	20240930	104200	96615880	6980	6980	6980	6980	0
526	20240930	104100	96615880	6980	6980	6980	6980	0
527	20240930	104000	96615880	6980	6980	6980	6980	0
528	20240930	103900	96615880	6980	6980	6980	6980	0
529	20240930	103800	96615880	6980	6980	6980	6980	30
530	20240930	103700	96406480	6980	6980	6980	6980	0
531	20240930	103600	96406480	6980	6980	6980	6980	0
532	20240930	103500	96406480	6980	6980	6980	6980	0
533	20240930	103400	96406480	6980	6980	6980	6980	0
534	20240930	103300	96406480	6980	6980	6980	6980	0
535	20240930	103200	96406480	6980	6980	6980	6980	1
536	20240930	103100	96399500	6960	6960	6960	6960	22
537	20240930	103000	96246380	6950	6950	6950	6950	0
538	20240930	102900	96246380	6950	6950	6950	6950	0
539	20240930	102800	96246380	6950	6950	6950	6950	0
540	20240930	102700	96246380	6950	6950	6950	6950	0
541	20240930	102600	96246380	6950	6950	6950	6950	19
542	20240930	102500	96114330	6950	6950	6950	6950	81
543	20240930	102400	95551380	6960	6960	6960	6960	0
544	20240930	102300	95551380	6960	6940	6960	6940	609
545	20240930	102200	91324900	6960	6940	6960	6940	1749
546	20240930	102100	79166840	6960	6960	6960	6960	0
547	20240930	102000	79166840	6960	6940	6960	6940	71
548	20240930	101900	78674080	6950	6950	6950	6950	0
549	20240930	101800	78674080	6950	6950	6950	6950	0
550	20240930	101700	78674080	6950	6950	6950	6950	89
551	20240930	101600	78055530	6930	6930	6930	6930	0
552	20240930	101500	78055530	6930	6930	6930	6930	0
553	20240930	101400	78055530	6930	6930	6930	6930	0
554	20240930	101300	78055530	6930	6950	6950	6930	121
555	20240930	101200	77214600	6950	6950	6950	6950	3
556	20240930	101100	77193750	6950	6950	6950	6950	0
557	20240930	101000	77193750	6950	6950	6950	6950	0
558	20240930	100900	77193750	6950	6950	6950	6950	0
559	20240930	100800	77193750	6950	6950	6950	6950	0
560	20240930	100700	77193750	6950	6950	6950	6950	1
561	20240930	100600	77186800	6930	6930	6930	6930	35
562	20240930	100500	76944250	6930	6930	6930	6930	248
563	20240930	100400	75225610	6960	6960	6960	6960	1
564	20240930	100300	75218650	6960	6960	6960	6960	0
565	20240930	100200	75218650	6960	6960	6960	6960	0
566	20240930	100100	75218650	6960	6960	6960	6960	0
567	20240930	100000	75218650	6960	6960	6960	6960	3
568	20240930	095900	75197770	6960	6960	6960	6960	20
569	20240930	095800	75058570	6960	6960	6960	6960	30
570	20240930	095700	74849770	6960	6960	6960	6960	0
571	20240930	095600	74849770	6960	6960	6960	6960	0
572	20240930	095500	74849770	6960	6960	6960	6960	0
573	20240930	095400	74849770	6960	6960	6960	6960	1
574	20240930	095300	74842810	6960	6960	6960	6960	1
575	20240930	095200	74835850	6960	6960	6960	6960	0
576	20240930	095100	74835850	6960	6960	6960	6960	0
577	20240930	095000	74835850	6960	6960	6960	6960	0
578	20240930	094900	74835850	6960	6960	6960	6960	0
579	20240930	094800	74835850	6960	6960	6960	6960	0
580	20240930	094700	74835850	6960	6960	6960	6960	0
581	20240930	094600	74835850	6960	6960	6960	6960	0
582	20240930	094500	74835850	6960	6960	6960	6960	1
583	20240930	094400	74828890	6970	6940	6970	6940	100
584	20240930	094300	74132910	6910	6910	6910	6910	0
585	20240930	094200	74132910	6910	6910	6910	6910	0
586	20240930	094100	74132910	6910	6910	6910	6910	0
587	20240930	094000	74132910	6910	6940	6940	6910	330
588	20240930	093900	71852520	6940	6940	6940	6940	0
589	20240930	093800	71852520	6940	6940	6940	6940	300
590	20240930	093700	69770520	6900	6920	6920	6900	1457
591	20240930	093600	59702800	6930	6940	6940	6930	41
592	20240930	093500	59418460	6940	6940	6940	6940	29
593	20240930	093400	59217200	6940	6940	6940	6940	0
594	20240930	093300	59217200	6940	6940	6940	6940	50
595	20240930	093200	58870200	6940	6940	6940	6940	8
596	20240930	093100	58814680	6940	6940	6940	6940	0
597	20240930	093000	58814680	6940	6940	6940	6940	29
598	20240930	092900	58613420	6940	6930	6940	6920	2277
599	20240930	092800	42833110	6930	6940	6940	6930	133
600	20240930	092700	41910890	6930	6930	6930	6930	0
601	20240930	092600	41910890	6930	6940	6940	6930	48
602	20240930	092500	41578090	6920	6920	6920	6920	0
603	20240930	092400	41578090	6920	6920	6920	6920	0
604	20240930	092300	41578090	6920	6920	6920	6920	0
605	20240930	092200	41578090	6920	6940	6940	6920	565
606	20240930	092100	37660220	6950	6950	6950	6950	100
607	20240930	092000	36965220	6980	6980	6980	6980	14
608	20240930	091900	36867500	6940	6940	6940	6940	0
609	20240930	091800	36867500	6940	6940	6940	6940	570
610	20240930	091700	32911700	6930	6930	6930	6930	0
611	20240930	091600	32911700	6930	6930	6930	6930	0
612	20240930	091500	32911700	6930	6930	6930	6930	1
613	20240930	091400	32904770	6940	6960	6960	6940	424
614	20240930	091300	29958340	6940	6940	6940	6940	0
615	20240930	091200	29958340	6940	6950	6950	6940	108
616	20240930	091100	29208740	6980	6980	6980	6980	11
617	20240930	091000	29131960	6970	6910	6970	6910	334
618	20240930	090900	26810510	6900	6960	6960	6900	2512
619	20240930	090800	9423790	6960	6960	6960	6960	21
620	20240930	090700	9277630	6970	6980	6980	6970	78
621	20240930	090600	8733960	6980	6980	6980	6980	2
622	20240930	090500	8720000	6980	7010	7010	6980	599
623	20240930	090400	4525320	7010	7010	7010	7010	173
624	20240930	090300	3312590	7060	7030	7060	7020	331
625	20240930	090200	988770	7040	7060	7060	7040	115
626	20240930	090100	177060	7060	7060	7060	7060	0
627	20240930	090000	177060	7060	7100	7100	7060	25