KissMeData/002620/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183700	122722910	8890	8890	8890	8890	96
3	20240930	183600	122722910	8890	8890	8890	8890	0
4	20240930	183500	122722910	8890	8890	8890	8890	0
5	20240930	183400	122722910	8890	8890	8890	8890	0
6	20240930	183300	122722910	8890	8890	8890	8890	0
7	20240930	183200	122722910	8890	8890	8890	8890	0
8	20240930	183100	122722910	8890	8890	8890	8890	0
9	20240930	183000	122722910	8890	8890	8890	8890	0
10	20240930	182900	122722910	8890	8890	8890	8890	0
11	20240930	182800	122722910	8890	8890	8890	8890	0
12	20240930	182700	122722910	8890	8890	8890	8890	0
13	20240930	182600	122722910	8890	8890	8890	8890	0
14	20240930	182500	122722910	8890	8890	8890	8890	0
15	20240930	182400	122722910	8890	8890	8890	8890	0
16	20240930	182300	122722910	8890	8890	8890	8890	0
17	20240930	182200	122722910	8890	8890	8890	8890	0
18	20240930	182100	122722910	8890	8890	8890	8890	0
19	20240930	182000	122722910	8890	8890	8890	8890	0
20	20240930	181900	122722910	8890	8890	8890	8890	0
21	20240930	181800	122722910	8890	8890	8890	8890	0
22	20240930	181700	122722910	8890	8890	8890	8890	0
23	20240930	181600	122722910	8890	8890	8890	8890	0
24	20240930	181500	122722910	8890	8890	8890	8890	0
25	20240930	181400	122722910	8890	8890	8890	8890	0
26	20240930	181300	122722910	8890	8890	8890	8890	0
27	20240930	181200	122722910	8890	8890	8890	8890	0
28	20240930	181100	122722910	8890	8890	8890	8890	0
29	20240930	181000	122722910	8890	8890	8890	8890	0
30	20240930	180900	122722910	8890	8890	8890	8890	0
31	20240930	180800	122722910	8890	8890	8890	8890	0
32	20240930	180700	122722910	8890	8890	8890	8890	96
33	20240930	180600	122722910	8890	8890	8890	8890	0
34	20240930	180500	122722910	8890	8890	8890	8890	0
35	20240930	180400	122722910	8890	8890	8890	8890	0
36	20240930	180300	122722910	8890	8890	8890	8890	0
37	20240930	180200	122722910	8890	8890	8890	8890	0
38	20240930	180100	122722910	8890	8890	8890	8890	0
39	20240930	180000	122722910	8890	8890	8890	8890	0
40	20240930	175900	122722910	8890	8890	8890	8890	0
41	20240930	175800	122722910	8890	8890	8890	8890	0
42	20240930	175700	122722910	8890	8890	8890	8890	0
43	20240930	175600	122722910	8890	8890	8890	8890	0
44	20240930	175500	122722910	8890	8890	8890	8890	0
45	20240930	175400	122722910	8890	8890	8890	8890	0
46	20240930	175300	122722910	8890	8890	8890	8890	0
47	20240930	175200	122722910	8890	8890	8890	8890	0
48	20240930	175100	122722910	8890	8890	8890	8890	0
49	20240930	175000	122722910	8890	8890	8890	8890	0
50	20240930	174900	122722910	8890	8890	8890	8890	0
51	20240930	174800	122722910	8890	8890	8890	8890	0
52	20240930	174700	122722910	8890	8890	8890	8890	0
53	20240930	174600	122722910	8890	8890	8890	8890	0
54	20240930	174500	122722910	8890	8890	8890	8890	0
55	20240930	174400	122722910	8890	8890	8890	8890	0
56	20240930	174300	122722910	8890	8890	8890	8890	0
57	20240930	174200	122722910	8890	8890	8890	8890	0
58	20240930	174100	122722910	8890	8890	8890	8890	0
59	20240930	174000	122722910	8890	8890	8890	8890	0
60	20240930	173900	122722910	8890	8890	8890	8890	0
61	20240930	173800	122722910	8890	8890	8890	8890	0
62	20240930	173700	122722910	8890	8890	8890	8890	96
63	20240930	173600	122722910	8890	8890	8890	8890	0
64	20240930	173500	122722910	8890	8890	8890	8890	0
65	20240930	173400	122722910	8890	8890	8890	8890	0
66	20240930	173300	122722910	8890	8890	8890	8890	0
67	20240930	173200	122722910	8890	8890	8890	8890	0
68	20240930	173100	122722910	8890	8890	8890	8890	0
69	20240930	173000	122722910	8890	8890	8890	8890	0
70	20240930	172900	122722910	8890	8890	8890	8890	0
71	20240930	172800	122722910	8890	8890	8890	8890	0
72	20240930	172700	122722910	8890	8890	8890	8890	0
73	20240930	172600	122722910	8890	8890	8890	8890	0
74	20240930	172500	122722910	8890	8890	8890	8890	0
75	20240930	172400	122722910	8890	8890	8890	8890	0
76	20240930	172300	122722910	8890	8890	8890	8890	0
77	20240930	172200	122722910	8890	8890	8890	8890	0
78	20240930	172100	122722910	8890	8890	8890	8890	0
79	20240930	172000	122722910	8890	8890	8890	8890	0
80	20240930	171900	122722910	8890	8890	8890	8890	0
81	20240930	171800	122722910	8890	8890	8890	8890	0
82	20240930	171700	122722910	8890	8890	8890	8890	0
83	20240930	171600	122722910	8890	8890	8890	8890	0
84	20240930	171500	122722910	8890	8890	8890	8890	0
85	20240930	171400	122722910	8890	8890	8890	8890	0
86	20240930	171300	122722910	8890	8890	8890	8890	0
87	20240930	171200	122722910	8890	8890	8890	8890	0
88	20240930	171100	122722910	8890	8890	8890	8890	0
89	20240930	171000	122722910	8890	8890	8890	8890	0
90	20240930	170900	122722910	8890	8890	8890	8890	0
91	20240930	170800	122722910	8890	8890	8890	8890	0
92	20240930	170700	122722910	8890	8890	8890	8890	96
93	20240930	170600	122722910	8890	8890	8890	8890	0
94	20240930	170500	122722910	8890	8890	8890	8890	0
95	20240930	170400	122722910	8890	8890	8890	8890	0
96	20240930	170300	122722910	8890	8890	8890	8890	0
97	20240930	170200	122722910	8890	8890	8890	8890	0
98	20240930	170100	122722910	8890	8890	8890	8890	0
99	20240930	170000	122722910	8890	8890	8890	8890	0
100	20240930	165900	122722910	8890	8890	8890	8890	0
101	20240930	165800	122722910	8890	8890	8890	8890	0
102	20240930	165700	122722910	8890	8890	8890	8890	0
103	20240930	165600	122722910	8890	8890	8890	8890	0
104	20240930	165500	122722910	8890	8890	8890	8890	0
105	20240930	165400	122722910	8890	8890	8890	8890	0
106	20240930	165300	122722910	8890	8890	8890	8890	0
107	20240930	165200	122722910	8890	8890	8890	8890	0
108	20240930	165100	122722910	8890	8890	8890	8890	0
109	20240930	165000	122722910	8890	8890	8890	8890	0
110	20240930	164900	122722910	8890	8890	8890	8890	0
111	20240930	164800	122722910	8890	8890	8890	8890	0
112	20240930	164700	122722910	8890	8890	8890	8890	0
113	20240930	164600	122722910	8890	8890	8890	8890	0
114	20240930	164500	122722910	8890	8890	8890	8890	0
115	20240930	164400	122722910	8890	8890	8890	8890	0
116	20240930	164300	122722910	8890	8890	8890	8890	0
117	20240930	164200	122722910	8890	8890	8890	8890	0
118	20240930	164100	122722910	8890	8890	8890	8890	0
119	20240930	164000	122722910	8890	8890	8890	8890	0
120	20240930	163900	122722910	8890	8890	8890	8890	0
121	20240930	163800	122722910	8890	8890	8890	8890	0
122	20240930	163700	122722910	8890	8890	8890	8890	96
123	20240930	163600	122722910	8890	8890	8890	8890	0
124	20240930	163500	122722910	8890	8890	8890	8890	0
125	20240930	163400	122722910	8890	8890	8890	8890	0
126	20240930	163300	122722910	8890	8890	8890	8890	0
127	20240930	163200	122722910	8890	8890	8890	8890	0
128	20240930	163100	122722910	8890	8890	8890	8890	0
129	20240930	163000	122722910	8890	8890	8890	8890	0
130	20240930	162900	122722910	8890	8890	8890	8890	0
131	20240930	162800	122722910	8890	8890	8890	8890	0
132	20240930	162700	122722910	8890	8890	8890	8890	0
133	20240930	162600	122722910	8890	8890	8890	8890	0
134	20240930	162500	122722910	8890	8890	8890	8890	0
135	20240930	162400	122722910	8890	8890	8890	8890	0
136	20240930	162300	122722910	8890	8890	8890	8890	0
137	20240930	162200	122722910	8890	8890	8890	8890	0
138	20240930	162100	122722910	8890	8890	8890	8890	0
139	20240930	162000	122722910	8890	8890	8890	8890	0
140	20240930	161900	122722910	8890	8890	8890	8890	0
141	20240930	161800	122722910	8890	8890	8890	8890	0
142	20240930	161700	122722910	8890	8890	8890	8890	0
143	20240930	161600	122722910	8890	8890	8890	8890	0
144	20240930	161500	122722910	8890	8890	8890	8890	0
145	20240930	161400	122722910	8890	8890	8890	8890	0
146	20240930	161300	122722910	8890	8890	8890	8890	0
147	20240930	161200	122722910	8890	8890	8890	8890	0
148	20240930	161100	122722910	8890	8890	8890	8890	0
149	20240930	161000	122722910	8890	8890	8890	8890	0
150	20240930	160900	122722910	8890	8890	8890	8890	0
151	20240930	160800	122722910	8890	8890	8890	8890	0
152	20240930	160700	122722910	8890	8890	8890	8890	96
153	20240930	160600	122722910	8890	8890	8890	8890	0
154	20240930	160500	122722910	8890	8890	8890	8890	0
155	20240930	160400	122722910	8890	8890	8890	8890	0
156	20240930	160300	122722910	8890	8890	8890	8890	0
157	20240930	160200	122722910	8890	8890	8890	8890	0
158	20240930	160100	122722910	8890	8890	8890	8890	0
159	20240930	160000	122722910	8890	8890	8890	8890	0
160	20240930	155900	122722910	8890	8890	8890	8890	0
161	20240930	155800	122722910	8890	8890	8890	8890	0
162	20240930	155700	122722910	8890	8890	8890	8890	0
163	20240930	155600	122722910	8890	8890	8890	8890	0
164	20240930	155500	122722910	8890	8890	8890	8890	0
165	20240930	155400	122722910	8890	8890	8890	8890	0
166	20240930	155300	122722910	8890	8890	8890	8890	0
167	20240930	155200	122722910	8890	8890	8890	8890	0
168	20240930	155100	122722910	8890	8890	8890	8890	0
169	20240930	155000	122722910	8890	8890	8890	8890	0
170	20240930	154900	122722910	8890	8890	8890	8890	0
171	20240930	154800	122722910	8890	8890	8890	8890	0
172	20240930	154700	122722910	8890	8890	8890	8890	0
173	20240930	154600	122722910	8890	8890	8890	8890	0
174	20240930	154500	122722910	8890	8890	8890	8890	0
175	20240930	154400	122722910	8890	8890	8890	8890	0
176	20240930	154300	122722910	8890	8890	8890	8890	0
177	20240930	154200	122722910	8890	8890	8890	8890	0
178	20240930	154100	122722910	8890	8890	8890	8890	0
179	20240930	154000	122722910	8890	8890	8890	8890	0
180	20240930	153900	122722910	8890	8890	8890	8890	0
181	20240930	153800	122722910	8890	8890	8890	8890	0
182	20240930	153700	122722910	8890	8890	8890	8890	96
183	20240930	153600	122722910	8890	8890	8890	8890	0
184	20240930	153500	122722910	8890	8890	8890	8890	0
185	20240930	153400	122722910	8890	8890	8890	8890	0
186	20240930	153300	122722910	8890	8890	8890	8890	0
187	20240930	153200	122722910	8890	8890	8890	8890	0
188	20240930	153100	122722910	8890	8890	8890	8890	0
189	20240930	153000	122722910	8890	8890	8890	8890	96
190	20240930	152900	121869470	8910	8910	8910	8910	0
191	20240930	152800	121869470	8910	8910	8910	8910	0
192	20240930	152700	121869470	8910	8910	8910	8910	0
193	20240930	152600	121869470	8910	8910	8910	8910	0
194	20240930	152500	121869470	8910	8910	8910	8910	0
195	20240930	152400	121869470	8910	8910	8910	8910	0
196	20240930	152300	121869470	8910	8910	8910	8910	0
197	20240930	152200	121869470	8910	8910	8910	8910	0
198	20240930	152100	121869470	8910	8910	8910	8910	0
199	20240930	152000	121869470	8910	8910	8910	8910	0
200	20240930	151900	121869470	8910	8910	8910	8910	0
201	20240930	151800	121869470	8910	8910	8910	8910	0
202	20240930	151700	121869470	8910	8910	8910	8910	0
203	20240930	151600	121869470	8910	8910	8910	8910	0
204	20240930	151500	121869470	8910	8910	8910	8910	0
205	20240930	151400	121869470	8910	8910	8910	8910	0
206	20240930	151300	121869470	8910	8900	8910	8900	22
207	20240930	151200	121673660	8910	8910	8910	8910	0
208	20240930	151100	121673660	8910	8910	8910	8910	0
209	20240930	151000	121673660	8910	8910	8910	8910	0
210	20240930	150900	121673660	8910	8910	8910	8910	0
211	20240930	150800	121673660	8910	8910	8910	8910	0
212	20240930	150700	121673660	8910	8910	8910	8910	0
213	20240930	150600	121673660	8910	8910	8910	8910	0
214	20240930	150500	121673660	8910	8910	8910	8910	1
215	20240930	150400	121664750	8900	8900	8900	8900	0
216	20240930	150300	121664750	8900	8900	8900	8900	0
217	20240930	150200	121664750	8900	8900	8900	8900	0
218	20240930	150100	121664750	8900	8900	8910	8900	21
219	20240930	150000	121477840	8850	8850	8850	8850	0
220	20240930	145900	121477840	8850	8860	8860	8850	3
221	20240930	145800	121451280	8900	8900	8900	8900	1
222	20240930	145700	121442380	8850	8850	8850	8850	0
223	20240930	145600	121442380	8850	8850	8850	8850	0
224	20240930	145500	121442380	8850	8850	8850	8850	0
225	20240930	145400	121442380	8850	8850	8850	8850	40
226	20240930	145300	121088380	8850	8860	8860	8850	850
227	20240930	145200	113564880	8910	8910	8910	8910	0
228	20240930	145100	113564880	8910	8910	8910	8910	0
229	20240930	145000	113564880	8910	8910	8910	8910	0
230	20240930	144900	113564880	8910	8910	8910	8910	0
231	20240930	144800	113564880	8910	8910	8910	8910	0
232	20240930	144700	113564880	8910	8910	8910	8910	10
233	20240930	144600	113475780	8910	8910	8910	8910	0
234	20240930	144500	113475780	8910	8910	8910	8910	0
235	20240930	144400	113475780	8910	8910	8910	8910	0
236	20240930	144300	113475780	8910	8910	8910	8910	0
237	20240930	144200	113475780	8910	8910	8910	8910	117
238	20240930	144100	112433310	8860	8860	8860	8860	0
239	20240930	144000	112433310	8860	8860	8860	8860	20
240	20240930	143900	112256110	8910	8910	8910	8910	0
241	20240930	143800	112256110	8910	8880	8910	8860	637
242	20240930	143700	106605920	8890	8890	8890	8890	206
243	20240930	143600	104774580	8900	8900	8900	8900	0
244	20240930	143500	104774580	8900	8970	8970	8900	93
245	20240930	143400	103946740	8900	8900	8900	8900	0
246	20240930	143300	103946740	8900	8900	8900	8900	0
247	20240930	143200	103946740	8900	8900	8900	8900	0
248	20240930	143100	103946740	8900	8900	8900	8900	0
249	20240930	143000	103946740	8900	8900	8900	8900	0
250	20240930	142900	103946740	8900	8900	8900	8900	0
251	20240930	142800	103946740	8900	8900	8900	8900	112
252	20240930	142700	102949940	8970	8900	8970	8900	17
253	20240930	142600	102798570	8910	8910	8910	8910	68
254	20240930	142500	102192690	8920	8920	8920	8920	30
255	20240930	142400	101925090	8970	8970	8970	8970	0
256	20240930	142300	101925090	8970	8970	8970	8970	0
257	20240930	142200	101925090	8970	8970	8970	8970	0
258	20240930	142100	101925090	8970	8920	8970	8920	11
259	20240930	142000	101826920	8920	8920	8920	8920	10
260	20240930	141900	101737720	8920	8940	8940	8920	20
261	20240930	141800	101559200	8940	8940	8940	8940	0
262	20240930	141700	101559200	8940	8940	8940	8940	6
263	20240930	141600	101505560	8960	8960	8960	8960	0
264	20240930	141500	101505560	8960	8960	8960	8960	0
265	20240930	141400	101505560	8960	8960	8960	8960	0
266	20240930	141300	101505560	8960	8960	8960	8960	0
267	20240930	141200	101505560	8960	8960	8960	8960	0
268	20240930	141100	101505560	8960	8960	8960	8960	0
269	20240930	141000	101505560	8960	8960	8960	8960	0
270	20240930	140900	101505560	8960	8960	8960	8960	0
271	20240930	140800	101505560	8960	8960	8960	8960	0
272	20240930	140700	101505560	8960	8960	8960	8960	0
273	20240930	140600	101505560	8960	8960	8960	8960	0
274	20240930	140500	101505560	8960	8960	8960	8960	0
275	20240930	140400	101505560	8960	8960	8960	8960	0
276	20240930	140300	101505560	8960	8960	8960	8960	0
277	20240930	140200	101505560	8960	8960	8960	8960	0
278	20240930	140100	101505560	8960	8960	8960	8960	0
279	20240930	140000	101505560	8960	8960	8960	8960	0
280	20240930	135900	101505560	8960	8960	8960	8960	0
281	20240930	135800	101505560	8960	8970	8970	8960	186
282	20240930	135700	99837210	8970	8970	8970	8970	0
283	20240930	135600	99837210	8970	8970	8970	8970	0
284	20240930	135500	99837210	8970	8970	8970	8970	0
285	20240930	135400	99837210	8970	8970	8970	8970	0
286	20240930	135300	99837210	8970	8970	8970	8970	0
287	20240930	135200	99837210	8970	8970	8970	8970	0
288	20240930	135100	99837210	8970	8970	8970	8970	0
289	20240930	135000	99837210	8970	8970	8970	8970	0
290	20240930	134900	99837210	8970	8970	8970	8970	0
291	20240930	134800	99837210	8970	8970	8970	8970	25
292	20240930	134700	99612960	8960	8950	8960	8950	18
293	20240930	134600	99451690	8960	8960	8960	8960	0
294	20240930	134500	99451690	8960	8960	8960	8960	0
295	20240930	134400	99451690	8960	8960	8960	8960	0
296	20240930	134300	99451690	8960	8960	8960	8960	0
297	20240930	134200	99451690	8960	8960	8960	8960	0
298	20240930	134100	99451690	8960	8960	8960	8960	0
299	20240930	134000	99451690	8960	8960	8960	8960	55
300	20240930	133900	98958890	8960	8960	8960	8960	0
301	20240930	133800	98958890	8960	8960	8960	8960	179
302	20240930	133700	97355050	8970	8970	8970	8970	1
303	20240930	133600	97346080	8960	8960	8960	8960	0
304	20240930	133500	97346080	8960	8960	8960	8960	102
305	20240930	133400	96432160	8960	8960	8960	8960	0
306	20240930	133300	96432160	8960	8960	8960	8960	0
307	20240930	133200	96432160	8960	8960	8960	8960	0
308	20240930	133100	96432160	8960	8960	8960	8960	60
309	20240930	133000	95894560	8950	8950	8950	8950	0
310	20240930	132900	95894560	8950	8930	8950	8920	204
311	20240930	132800	94069770	8940	8940	8940	8940	0
312	20240930	132700	94069770	8940	8940	8940	8940	0
313	20240930	132600	94069770	8940	8940	8940	8940	11
314	20240930	132500	93971430	8940	8940	8940	8940	0
315	20240930	132400	93971430	8940	8940	8940	8940	49
316	20240930	132300	93533370	8940	8940	8940	8940	0
317	20240930	132200	93533370	8940	8940	8940	8940	0
318	20240930	132100	93533370	8940	8940	8940	8940	0
319	20240930	132000	93533370	8940	8940	8940	8940	1
320	20240930	131900	93524430	8940	8940	8940	8940	0
321	20240930	131800	93524430	8940	8940	8940	8940	0
322	20240930	131700	93524430	8940	8940	8940	8940	0
323	20240930	131600	93524430	8940	8940	8940	8940	0
324	20240930	131500	93524430	8940	8940	8940	8940	0
325	20240930	131400	93524430	8940	8940	8940	8940	0
326	20240930	131300	93524430	8940	8940	8940	8940	0
327	20240930	131200	93524430	8940	8940	8940	8940	0
328	20240930	131100	93524430	8940	8950	8950	8940	5
329	20240930	131000	93479690	8950	8950	8950	8950	0
330	20240930	130900	93479690	8950	8950	8950	8950	0
331	20240930	130800	93479690	8950	8950	8950	8950	0
332	20240930	130700	93479690	8950	8950	8950	8950	1
333	20240930	130600	93470740	8950	8950	8950	8950	1
334	20240930	130500	93461790	8910	8910	8910	8910	0
335	20240930	130400	93461790	8910	8910	8910	8910	0
336	20240930	130300	93461790	8910	8910	8910	8910	0
337	20240930	130200	93461790	8910	8910	8910	8910	0
338	20240930	130100	93461790	8910	8910	8910	8910	0
339	20240930	130000	93461790	8910	8910	8910	8910	0
340	20240930	125900	93461790	8910	8910	8910	8910	3
341	20240930	125800	93435060	8960	8960	8960	8960	20
342	20240930	125700	93255860	8910	8910	8910	8910	0
343	20240930	125600	93255860	8910	8930	8930	8910	28
344	20240930	125500	93006270	8940	8950	8950	8940	2
345	20240930	125400	92988380	8960	8960	8960	8960	0
346	20240930	125300	92988380	8960	8960	8960	8960	66
347	20240930	125200	92397020	8960	8930	8960	8930	4
348	20240930	125100	92361220	8910	8910	8910	8910	0
349	20240930	125000	92361220	8910	8910	8910	8910	0
350	20240930	124900	92361220	8910	8910	8910	8910	0
351	20240930	124800	92361220	8910	8910	8910	8910	0
352	20240930	124700	92361220	8910	8910	8910	8910	0
353	20240930	124600	92361220	8910	8910	8910	8910	0
354	20240930	124500	92361220	8910	8910	8910	8910	0
355	20240930	124400	92361220	8910	8910	8910	8910	0
356	20240930	124300	92361220	8910	8910	8910	8910	0
357	20240930	124200	92361220	8910	8910	8910	8910	0
358	20240930	124100	92361220	8910	8910	8910	8910	0
359	20240930	124000	92361220	8910	8910	8910	8910	316
360	20240930	123900	89545660	8900	8900	8900	8900	0
361	20240930	123800	89545660	8900	8900	8900	8900	0
362	20240930	123700	89545660	8900	8900	8900	8900	0
363	20240930	123600	89545660	8900	8900	8900	8900	0
364	20240930	123500	89545660	8900	8900	8900	8900	0
365	20240930	123400	89545660	8900	8900	8900	8900	0
366	20240930	123300	89545660	8900	8900	8900	8900	0
367	20240930	123200	89545660	8900	8900	8900	8900	77
368	20240930	123100	88860360	8900	8900	8900	8900	0
369	20240930	123000	88860360	8900	8900	8900	8900	0
370	20240930	122900	88860360	8900	8900	8900	8900	0
371	20240930	122800	88860360	8900	8900	8900	8900	0
372	20240930	122700	88860360	8900	8900	8900	8900	0
373	20240930	122600	88860360	8900	8900	8900	8900	0
374	20240930	122500	88860360	8900	8900	8900	8900	0
375	20240930	122400	88860360	8900	8900	8900	8900	0
376	20240930	122300	88860360	8900	8900	8900	8900	3
377	20240930	122200	88833660	8860	8860	8860	8860	0
378	20240930	122100	88833660	8860	8860	8860	8860	54
379	20240930	122000	88355220	8860	8860	8860	8860	0
380	20240930	121900	88355220	8860	8870	8870	8860	96
381	20240930	121800	87504640	8900	8900	8900	8900	0
382	20240930	121700	87504640	8900	8900	8900	8900	0
383	20240930	121600	87504640	8900	8900	8900	8900	0
384	20240930	121500	87504640	8900	8900	8900	8900	2
385	20240930	121400	87486840	8860	8860	8860	8860	177
386	20240930	121300	85918620	8860	8860	8860	8860	0
387	20240930	121200	85918620	8860	8860	8860	8860	0
388	20240930	121100	85918620	8860	8870	8870	8860	216
389	20240930	121000	84003330	8870	8870	8870	8870	0
390	20240930	120900	84003330	8870	8870	8870	8870	0
391	20240930	120800	84003330	8870	8870	8870	8870	0
392	20240930	120700	84003330	8870	8880	8880	8870	40
393	20240930	120600	83648520	8900	8900	8900	8900	36
394	20240930	120500	83328120	8900	8900	8900	8900	0
395	20240930	120400	83328120	8900	8900	8900	8900	0
396	20240930	120300	83328120	8900	8900	8900	8900	28
397	20240930	120200	83078920	8900	8900	8900	8900	0
398	20240930	120100	83078920	8900	8900	8900	8900	0
399	20240930	120000	83078920	8900	8900	8900	8900	0
400	20240930	115900	83078920	8900	8900	8900	8900	0
401	20240930	115800	83078920	8900	8900	8900	8900	0
402	20240930	115700	83078920	8900	8900	8900	8900	0
403	20240930	115600	83078920	8900	8900	8900	8900	0
404	20240930	115500	83078920	8900	8900	8900	8900	0
405	20240930	115400	83078920	8900	8900	8900	8900	0
406	20240930	115300	83078920	8900	8900	8900	8900	0
407	20240930	115200	83078920	8900	8900	8900	8900	0
408	20240930	115100	83078920	8900	8900	8900	8900	0
409	20240930	115000	83078920	8900	8900	8900	8900	0
410	20240930	114900	83078920	8900	8900	8900	8900	0
411	20240930	114800	83078920	8900	8900	8900	8900	0
412	20240930	114700	83078920	8900	8900	8900	8900	0
413	20240930	114600	83078920	8900	8900	8900	8900	0
414	20240930	114500	83078920	8900	8900	8900	8900	0
415	20240930	114400	83078920	8900	8900	8900	8900	0
416	20240930	114300	83078920	8900	8900	8900	8900	0
417	20240930	114200	83078920	8900	8900	8900	8900	0
418	20240930	114100	83078920	8900	8900	8900	8900	0
419	20240930	114000	83078920	8900	8900	8900	8900	0
420	20240930	113900	83078920	8900	8900	8900	8900	0
421	20240930	113800	83078920	8900	8900	8900	8900	0
422	20240930	113700	83078920	8900	8900	8900	8900	0
423	20240930	113600	83078920	8900	8890	8900	8890	44
424	20240930	113500	82687710	8890	8890	8890	8890	0
425	20240930	113400	82687710	8890	8890	8890	8890	0
426	20240930	113300	82687710	8890	8890	8890	8890	0
427	20240930	113200	82687710	8890	8890	8890	8890	0
428	20240930	113100	82687710	8890	8890	8890	8890	0
429	20240930	113000	82687710	8890	8860	8890	8860	520
430	20240930	112900	78074840	8860	8860	8860	8860	1
431	20240930	112800	78065980	8860	8860	8860	8860	135
432	20240930	112700	76869880	8870	8870	8870	8870	0
433	20240930	112600	76869880	8870	8870	8870	8870	0
434	20240930	112500	76869880	8870	8870	8870	8870	0
435	20240930	112400	76869880	8870	8870	8870	8870	1
436	20240930	112300	76861010	8860	8860	8860	8860	0
437	20240930	112200	76861010	8860	8860	8860	8860	11
438	20240930	112100	76763550	8870	8870	8870	8870	1
439	20240930	112000	76754680	8870	8870	8870	8870	2
440	20240930	111900	76736940	8870	8870	8870	8870	3
441	20240930	111800	76710330	8870	8870	8870	8870	0
442	20240930	111700	76710330	8870	8870	8870	8870	0
443	20240930	111600	76710330	8870	8870	8870	8870	1
444	20240930	111500	76701460	8850	8860	8860	8850	825
445	20240930	111400	69400070	8870	8870	8870	8870	0
446	20240930	111300	69400070	8870	8870	8870	8870	0
447	20240930	111200	69400070	8870	8870	8870	8870	0
448	20240930	111100	69400070	8870	8870	8870	8870	0
449	20240930	111000	69400070	8870	8870	8870	8870	0
450	20240930	110900	69400070	8870	8870	8870	8870	0
451	20240930	110800	69400070	8870	8870	8870	8870	1
452	20240930	110700	69391200	8850	8860	8860	8850	319
453	20240930	110600	66568040	8870	8870	8870	8870	0
454	20240930	110500	66568040	8870	8880	8880	8870	114
455	20240930	110400	65556850	8900	8900	8900	8900	0
456	20240930	110300	65556850	8900	8900	8900	8900	1
457	20240930	110200	65547950	8880	8880	8880	8880	0
458	20240930	110100	65547950	8880	8880	8880	8880	0
459	20240930	110000	65547950	8880	8890	8890	8880	2
460	20240930	105900	65530180	8900	8900	8900	8900	0
461	20240930	105800	65530180	8900	8900	8900	8900	1
462	20240930	105700	65521280	8850	8870	8870	8850	3989
463	20240930	105600	30199140	8870	8870	8870	8870	0
464	20240930	105500	30199140	8870	8870	8870	8870	0
465	20240930	105400	30199140	8870	8930	8930	8870	28
466	20240930	105300	29950190	8940	8940	8940	8940	0
467	20240930	105200	29950190	8940	8940	8940	8940	0
468	20240930	105100	29950190	8940	8940	8940	8940	0
469	20240930	105000	29950190	8940	8940	8940	8940	0
470	20240930	104900	29950190	8940	8920	8940	8920	3
471	20240930	104800	29923410	8940	8940	8940	8940	0
472	20240930	104700	29923410	8940	8940	8940	8940	0
473	20240930	104600	29923410	8940	8940	8940	8940	0
474	20240930	104500	29923410	8940	8940	8940	8940	0
475	20240930	104400	29923410	8940	8940	8940	8940	5
476	20240930	104300	29878710	8930	8930	8930	8930	0
477	20240930	104200	29878710	8930	8940	8940	8930	2
478	20240930	104100	29860840	8940	8940	8940	8940	0
479	20240930	104000	29860840	8940	8940	8940	8940	0
480	20240930	103900	29860840	8940	8940	8940	8940	0
481	20240930	103800	29860840	8940	8940	8940	8940	0
482	20240930	103700	29860840	8940	8940	8940	8940	0
483	20240930	103600	29860840	8940	8940	8940	8940	0
484	20240930	103500	29860840	8940	8940	8940	8940	0
485	20240930	103400	29860840	8940	8940	8940	8940	0
486	20240930	103300	29860840	8940	8940	8940	8940	0
487	20240930	103200	29860840	8940	8940	8940	8940	0
488	20240930	103100	29860840	8940	8940	8940	8940	0
489	20240930	103000	29860840	8940	8940	8940	8940	0
490	20240930	102900	29860840	8940	8940	8940	8940	1
491	20240930	102800	29851900	8920	8920	8920	8920	1
492	20240930	102700	29842980	8940	8940	8940	8940	0
493	20240930	102600	29842980	8940	8940	8940	8940	0
494	20240930	102500	29842980	8940	8940	8940	8940	0
495	20240930	102400	29842980	8940	8940	8940	8940	0
496	20240930	102300	29842980	8940	8940	8940	8940	0
497	20240930	102200	29842980	8940	8940	8940	8940	0
498	20240930	102100	29842980	8940	8940	8940	8940	0
499	20240930	102000	29842980	8940	8870	8940	8870	209
500	20240930	101900	27989080	8870	8870	8870	8870	10
501	20240930	101800	27900380	8940	8940	8940	8940	0
502	20240930	101700	27900380	8940	8940	8940	8940	0
503	20240930	101600	27900380	8940	8940	8940	8940	0
504	20240930	101500	27900380	8940	8940	8940	8940	0
505	20240930	101400	27900380	8940	8940	8940	8940	0
506	20240930	101300	27900380	8940	8940	8940	8940	0
507	20240930	101200	27900380	8940	8940	8940	8940	0
508	20240930	101100	27900380	8940	8940	8940	8940	1
509	20240930	101000	27891440	8870	8900	8900	8870	83
510	20240930	100900	27154820	8960	8960	8960	8960	0
511	20240930	100800	27154820	8960	8960	8960	8960	0
512	20240930	100700	27154820	8960	8960	8960	8960	0
513	20240930	100600	27154820	8960	8960	8960	8960	0
514	20240930	100500	27154820	8960	8960	8960	8960	0
515	20240930	100400	27154820	8960	8960	8960	8960	0
516	20240930	100300	27154820	8960	8960	8960	8960	0
517	20240930	100200	27154820	8960	8960	8960	8960	0
518	20240930	100100	27154820	8960	8960	8960	8960	0
519	20240930	100000	27154820	8960	8960	8960	8960	0
520	20240930	095900	27154820	8960	8960	8960	8960	0
521	20240930	095800	27154820	8960	8960	8960	8960	0
522	20240930	095700	27154820	8960	8960	8960	8960	0
523	20240930	095600	27154820	8960	8960	8960	8960	0
524	20240930	095500	27154820	8960	8960	8960	8960	0
525	20240930	095400	27154820	8960	8960	8960	8960	0
526	20240930	095300	27154820	8960	8960	8960	8960	0
527	20240930	095200	27154820	8960	8960	8960	8960	0
528	20240930	095100	27154820	8960	8960	8960	8960	0
529	20240930	095000	27154820	8960	8920	8960	8920	2
530	20240930	094900	27136940	8950	8950	8950	8950	0
531	20240930	094800	27136940	8950	8950	8950	8950	15
532	20240930	094700	27002690	8950	8950	8950	8950	0
533	20240930	094600	27002690	8950	8950	8950	8950	0
534	20240930	094500	27002690	8950	8950	8950	8950	0
535	20240930	094400	27002690	8950	8950	8950	8950	0
536	20240930	094300	27002690	8950	8950	8950	8950	1
537	20240930	094200	26993740	8950	8870	8950	8870	359
538	20240930	094100	23808440	8870	8880	8880	8870	563
539	20240930	094000	18811510	8890	8950	8950	8890	286
540	20240930	093900	16265510	8960	8950	8960	8950	4
541	20240930	093800	16229700	8970	8970	8970	8970	0
542	20240930	093700	16229700	8970	8970	8970	8970	0
543	20240930	093600	16229700	8970	8970	8970	8970	0
544	20240930	093500	16229700	8970	8970	8970	8970	1
545	20240930	093400	16220730	8940	8940	8940	8940	0
546	20240930	093300	16220730	8940	8940	8940	8940	758
547	20240930	093200	9444210	8940	8940	8940	8940	0
548	20240930	093100	9444210	8940	8940	8940	8940	0
549	20240930	093000	9444210	8940	8940	8940	8940	0
550	20240930	092900	9444210	8940	8940	8940	8940	0
551	20240930	092800	9444210	8940	8940	8940	8940	0
552	20240930	092700	9444210	8940	8940	8940	8940	0
553	20240930	092600	9444210	8940	8940	8940	8940	106
554	20240930	092500	8496570	8980	8980	8980	8980	0
555	20240930	092400	8496570	8980	8980	8980	8980	0
556	20240930	092300	8496570	8980	8980	8980	8980	0
557	20240930	092200	8496570	8980	8980	8980	8980	0
558	20240930	092100	8496570	8980	8980	8980	8980	0
559	20240930	092000	8496570	8980	8980	8980	8980	0
560	20240930	091900	8496570	8980	8980	8980	8980	0
561	20240930	091800	8496570	8980	8980	8980	8980	0
562	20240930	091700	8496570	8980	8980	8980	8980	0
563	20240930	091600	8496570	8980	8980	8980	8980	0
564	20240930	091500	8496570	8980	8980	8980	8980	0
565	20240930	091400	8496570	8980	8980	8980	8980	0
566	20240930	091300	8496570	8980	8980	8980	8980	1
567	20240930	091200	8487590	8990	8990	8990	8990	0
568	20240930	091100	8487590	8990	8990	8990	8990	5
569	20240930	091000	8442640	8900	8900	8900	8900	2
570	20240930	090900	8424840	8990	8990	8990	8990	0
571	20240930	090800	8424840	8990	8990	8990	8990	0
572	20240930	090700	8424840	8990	8900	8990	8900	2
573	20240930	090600	8406950	8900	8950	8950	8900	812
574	20240930	090500	1158250	9010	9010	9010	9010	1
575	20240930	090400	1149240	8940	8940	8940	8940	0
576	20240930	090300	1149240	8940	8940	8940	8940	0
577	20240930	090200	1149240	8940	8980	8980	8940	35
578	20240930	090100	835180	9020	8980	9020	8980	67
579	20240930	090000	233480	8980	8980	8980	8980	26