KissMeData/008260/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185100	156921885	4165	4165	4165	4165	1371
3	20240930	185000	156921885	4165	4165	4165	4165	0
4	20240930	184900	156921885	4165	4165	4165	4165	0
5	20240930	184800	156921885	4165	4165	4165	4165	0
6	20240930	184700	156921885	4165	4165	4165	4165	0
7	20240930	184600	156921885	4165	4165	4165	4165	0
8	20240930	184500	156921885	4165	4165	4165	4165	0
9	20240930	184400	156921885	4165	4165	4165	4165	0
10	20240930	184300	156921885	4165	4165	4165	4165	0
11	20240930	184200	156921885	4165	4165	4165	4165	0
12	20240930	184100	156921885	4165	4165	4165	4165	0
13	20240930	184000	156921885	4165	4165	4165	4165	0
14	20240930	183900	156921885	4165	4165	4165	4165	0
15	20240930	183800	156921885	4165	4165	4165	4165	0
16	20240930	183700	156921885	4165	4165	4165	4165	0
17	20240930	183600	156921885	4165	4165	4165	4165	0
18	20240930	183500	156921885	4165	4165	4165	4165	0
19	20240930	183400	156921885	4165	4165	4165	4165	0
20	20240930	183300	156921885	4165	4165	4165	4165	0
21	20240930	183200	156921885	4165	4165	4165	4165	0
22	20240930	183100	156921885	4165	4165	4165	4165	0
23	20240930	183000	156921885	4165	4165	4165	4165	0
24	20240930	182900	156921885	4165	4165	4165	4165	0
25	20240930	182800	156921885	4165	4165	4165	4165	0
26	20240930	182700	156921885	4165	4165	4165	4165	0
27	20240930	182600	156921885	4165	4165	4165	4165	0
28	20240930	182500	156921885	4165	4165	4165	4165	0
29	20240930	182400	156921885	4165	4165	4165	4165	0
30	20240930	182300	156921885	4165	4165	4165	4165	0
31	20240930	182200	156921885	4165	4165	4165	4165	0
32	20240930	182100	156921885	4165	4165	4165	4165	1371
33	20240930	182000	156921885	4165	4165	4165	4165	0
34	20240930	181900	156921885	4165	4165	4165	4165	0
35	20240930	181800	156921885	4165	4165	4165	4165	0
36	20240930	181700	156921885	4165	4165	4165	4165	0
37	20240930	181600	156921885	4165	4165	4165	4165	0
38	20240930	181500	156921885	4165	4165	4165	4165	0
39	20240930	181400	156921885	4165	4165	4165	4165	0
40	20240930	181300	156921885	4165	4165	4165	4165	0
41	20240930	181200	156921885	4165	4165	4165	4165	0
42	20240930	181100	156921885	4165	4165	4165	4165	0
43	20240930	181000	156921885	4165	4165	4165	4165	0
44	20240930	180900	156921885	4165	4165	4165	4165	0
45	20240930	180800	156921885	4165	4165	4165	4165	0
46	20240930	180700	156921885	4165	4165	4165	4165	0
47	20240930	180600	156921885	4165	4165	4165	4165	0
48	20240930	180500	156921885	4165	4165	4165	4165	0
49	20240930	180400	156921885	4165	4165	4165	4165	0
50	20240930	180300	156921885	4165	4165	4165	4165	0
51	20240930	180200	156921885	4165	4165	4165	4165	0
52	20240930	180100	156921885	4165	4165	4165	4165	0
53	20240930	180000	156921885	4165	4165	4165	4165	0
54	20240930	175900	156921885	4165	4165	4165	4165	0
55	20240930	175800	156921885	4165	4165	4165	4165	0
56	20240930	175700	156921885	4165	4165	4165	4165	0
57	20240930	175600	156921885	4165	4165	4165	4165	0
58	20240930	175500	156921885	4165	4165	4165	4165	0
59	20240930	175400	156921885	4165	4165	4165	4165	0
60	20240930	175300	156921885	4165	4165	4165	4165	0
61	20240930	175200	156921885	4165	4165	4165	4165	0
62	20240930	175100	156921885	4165	4165	4165	4165	1371
63	20240930	175000	156921885	4165	4165	4165	4165	0
64	20240930	174900	156921885	4165	4165	4165	4165	0
65	20240930	174800	156921885	4165	4165	4165	4165	0
66	20240930	174700	156921885	4165	4165	4165	4165	0
67	20240930	174600	156921885	4165	4165	4165	4165	0
68	20240930	174500	156921885	4165	4165	4165	4165	0
69	20240930	174400	156921885	4165	4165	4165	4165	0
70	20240930	174300	156921885	4165	4165	4165	4165	0
71	20240930	174200	156921885	4165	4165	4165	4165	0
72	20240930	174100	156921885	4165	4165	4165	4165	0
73	20240930	174000	156921885	4165	4165	4165	4165	0
74	20240930	173900	156921885	4165	4165	4165	4165	0
75	20240930	173800	156921885	4165	4165	4165	4165	0
76	20240930	173700	156921885	4165	4165	4165	4165	0
77	20240930	173600	156921885	4165	4165	4165	4165	0
78	20240930	173500	156921885	4165	4165	4165	4165	0
79	20240930	173400	156921885	4165	4165	4165	4165	0
80	20240930	173300	156921885	4165	4165	4165	4165	0
81	20240930	173200	156921885	4165	4165	4165	4165	0
82	20240930	173100	156921885	4165	4165	4165	4165	0
83	20240930	173000	156921885	4165	4165	4165	4165	0
84	20240930	172900	156921885	4165	4165	4165	4165	0
85	20240930	172800	156921885	4165	4165	4165	4165	0
86	20240930	172700	156921885	4165	4165	4165	4165	0
87	20240930	172600	156921885	4165	4165	4165	4165	0
88	20240930	172500	156921885	4165	4165	4165	4165	0
89	20240930	172400	156921885	4165	4165	4165	4165	0
90	20240930	172300	156921885	4165	4165	4165	4165	0
91	20240930	172200	156921885	4165	4165	4165	4165	0
92	20240930	172100	156921885	4165	4165	4165	4165	1371
93	20240930	172000	156921885	4165	4165	4165	4165	0
94	20240930	171900	156921885	4165	4165	4165	4165	0
95	20240930	171800	156921885	4165	4165	4165	4165	0
96	20240930	171700	156921885	4165	4165	4165	4165	0
97	20240930	171600	156921885	4165	4165	4165	4165	0
98	20240930	171500	156921885	4165	4165	4165	4165	0
99	20240930	171400	156921885	4165	4165	4165	4165	0
100	20240930	171300	156921885	4165	4165	4165	4165	0
101	20240930	171200	156921885	4165	4165	4165	4165	0
102	20240930	171100	156921885	4165	4165	4165	4165	0
103	20240930	171000	156921885	4165	4165	4165	4165	0
104	20240930	170900	156921885	4165	4165	4165	4165	0
105	20240930	170800	156921885	4165	4165	4165	4165	0
106	20240930	170700	156921885	4165	4165	4165	4165	0
107	20240930	170600	156921885	4165	4165	4165	4165	0
108	20240930	170500	156921885	4165	4165	4165	4165	0
109	20240930	170400	156921885	4165	4165	4165	4165	0
110	20240930	170300	156921885	4165	4165	4165	4165	0
111	20240930	170200	156921885	4165	4165	4165	4165	0
112	20240930	170100	156921885	4165	4165	4165	4165	0
113	20240930	170000	156921885	4165	4165	4165	4165	0
114	20240930	165900	156921885	4165	4165	4165	4165	0
115	20240930	165800	156921885	4165	4165	4165	4165	0
116	20240930	165700	156921885	4165	4165	4165	4165	0
117	20240930	165600	156921885	4165	4165	4165	4165	0
118	20240930	165500	156921885	4165	4165	4165	4165	0
119	20240930	165400	156921885	4165	4165	4165	4165	0
120	20240930	165300	156921885	4165	4165	4165	4165	0
121	20240930	165200	156921885	4165	4165	4165	4165	0
122	20240930	165100	156921885	4165	4165	4165	4165	1371
123	20240930	165000	156921885	4165	4165	4165	4165	0
124	20240930	164900	156921885	4165	4165	4165	4165	0
125	20240930	164800	156921885	4165	4165	4165	4165	0
126	20240930	164700	156921885	4165	4165	4165	4165	0
127	20240930	164600	156921885	4165	4165	4165	4165	0
128	20240930	164500	156921885	4165	4165	4165	4165	0
129	20240930	164400	156921885	4165	4165	4165	4165	0
130	20240930	164300	156921885	4165	4165	4165	4165	0
131	20240930	164200	156921885	4165	4165	4165	4165	0
132	20240930	164100	156921885	4165	4165	4165	4165	0
133	20240930	164000	156921885	4165	4165	4165	4165	0
134	20240930	163900	156921885	4165	4165	4165	4165	0
135	20240930	163800	156921885	4165	4165	4165	4165	0
136	20240930	163700	156921885	4165	4165	4165	4165	0
137	20240930	163600	156921885	4165	4165	4165	4165	0
138	20240930	163500	156921885	4165	4165	4165	4165	0
139	20240930	163400	156921885	4165	4165	4165	4165	0
140	20240930	163300	156921885	4165	4165	4165	4165	0
141	20240930	163200	156921885	4165	4165	4165	4165	0
142	20240930	163100	156921885	4165	4165	4165	4165	0
143	20240930	163000	156921885	4165	4165	4165	4165	0
144	20240930	162900	156921885	4165	4165	4165	4165	0
145	20240930	162800	156921885	4165	4165	4165	4165	0
146	20240930	162700	156921885	4165	4165	4165	4165	0
147	20240930	162600	156921885	4165	4165	4165	4165	0
148	20240930	162500	156921885	4165	4165	4165	4165	0
149	20240930	162400	156921885	4165	4165	4165	4165	0
150	20240930	162300	156921885	4165	4165	4165	4165	0
151	20240930	162200	156921885	4165	4165	4165	4165	0
152	20240930	162100	156921885	4165	4165	4165	4165	1371
153	20240930	162000	156921885	4165	4165	4165	4165	0
154	20240930	161900	156921885	4165	4165	4165	4165	0
155	20240930	161800	156921885	4165	4165	4165	4165	0
156	20240930	161700	156921885	4165	4165	4165	4165	0
157	20240930	161600	156921885	4165	4165	4165	4165	0
158	20240930	161500	156921885	4165	4165	4165	4165	0
159	20240930	161400	156921885	4165	4165	4165	4165	0
160	20240930	161300	156921885	4165	4165	4165	4165	0
161	20240930	161200	156921885	4165	4165	4165	4165	0
162	20240930	161100	156921885	4165	4165	4165	4165	0
163	20240930	161000	156921885	4165	4165	4165	4165	0
164	20240930	160900	156921885	4165	4165	4165	4165	0
165	20240930	160800	156921885	4165	4165	4165	4165	0
166	20240930	160700	156921885	4165	4165	4165	4165	0
167	20240930	160600	156921885	4165	4165	4165	4165	0
168	20240930	160500	156921885	4165	4165	4165	4165	0
169	20240930	160400	156921885	4165	4165	4165	4165	0
170	20240930	160300	156921885	4165	4165	4165	4165	0
171	20240930	160200	156921885	4165	4165	4165	4165	0
172	20240930	160100	156921885	4165	4165	4165	4165	0
173	20240930	160000	156921885	4165	4165	4165	4165	0
174	20240930	155900	156921885	4165	4165	4165	4165	0
175	20240930	155800	156921885	4165	4165	4165	4165	0
176	20240930	155700	156921885	4165	4165	4165	4165	0
177	20240930	155600	156921885	4165	4165	4165	4165	0
178	20240930	155500	156921885	4165	4165	4165	4165	0
179	20240930	155400	156921885	4165	4165	4165	4165	0
180	20240930	155300	156921885	4165	4165	4165	4165	0
181	20240930	155200	156921885	4165	4165	4165	4165	0
182	20240930	155100	156921885	4165	4165	4165	4165	1371
183	20240930	155000	156921885	4165	4165	4165	4165	0
184	20240930	154900	156921885	4165	4165	4165	4165	0
185	20240930	154800	156921885	4165	4165	4165	4165	0
186	20240930	154700	156921885	4165	4165	4165	4165	0
187	20240930	154600	156921885	4165	4165	4165	4165	0
188	20240930	154500	156921885	4165	4165	4165	4165	0
189	20240930	154400	156921885	4165	4165	4165	4165	0
190	20240930	154300	156921885	4165	4165	4165	4165	0
191	20240930	154200	156921885	4165	4165	4165	4165	0
192	20240930	154100	156921885	4165	4165	4165	4165	0
193	20240930	154000	156921885	4165	4165	4165	4165	0
194	20240930	153900	156921885	4165	4165	4165	4165	0
195	20240930	153800	156921885	4165	4165	4165	4165	0
196	20240930	153700	156921885	4165	4165	4165	4165	0
197	20240930	153600	156921885	4165	4165	4165	4165	0
198	20240930	153500	156921885	4165	4165	4165	4165	0
199	20240930	153400	156921885	4165	4165	4165	4165	0
200	20240930	153300	156921885	4165	4165	4165	4165	0
201	20240930	153200	156921885	4165	4165	4165	4165	0
202	20240930	153100	156921885	4165	4165	4165	4165	0
203	20240930	153000	156921885	4165	4165	4165	4165	1371
204	20240930	152900	151211670	4140	4140	4140	4140	0
205	20240930	152800	151211670	4140	4140	4140	4140	0
206	20240930	152700	151211670	4140	4140	4140	4140	0
207	20240930	152600	151211670	4140	4140	4140	4140	0
208	20240930	152500	151211670	4140	4140	4140	4140	0
209	20240930	152400	151211670	4140	4140	4140	4140	0
210	20240930	152300	151211670	4140	4140	4140	4140	0
211	20240930	152200	151211670	4140	4140	4140	4140	0
212	20240930	152100	151211670	4140	4140	4140	4140	0
213	20240930	152000	151211670	4140	4140	4140	4140	0
214	20240930	151900	151211670	4140	4140	4140	4140	51
215	20240930	151800	151000530	4140	4140	4140	4140	39
216	20240930	151700	150839070	4145	4145	4145	4145	0
217	20240930	151600	150839070	4145	4145	4145	4145	0
218	20240930	151500	150839070	4145	4145	4145	4145	100
219	20240930	151400	150424570	4145	4145	4145	4145	0
220	20240930	151300	150424570	4145	4145	4145	4145	0
221	20240930	151200	150424570	4145	4145	4145	4145	0
222	20240930	151100	150424570	4145	4150	4150	4145	4546
223	20240930	151000	131569245	4150	4150	4150	4150	0
224	20240930	150900	131569245	4150	4150	4150	4150	0
225	20240930	150800	131569245	4150	4150	4150	4150	0
226	20240930	150700	131569245	4150	4150	4150	4150	27
227	20240930	150600	131457195	4150	4150	4150	4150	0
228	20240930	150500	131457195	4150	4150	4150	4150	0
229	20240930	150400	131457195	4150	4155	4155	4150	852
230	20240930	150300	127921390	4155	4155	4155	4155	0
231	20240930	150200	127921390	4155	4155	4155	4155	0
232	20240930	150100	127921390	4155	4155	4155	4155	0
233	20240930	150000	127921390	4155	4155	4155	4155	0
234	20240930	145900	127921390	4155	4160	4160	4155	1980
235	20240930	145800	119684625	4160	4160	4160	4160	0
236	20240930	145700	119684625	4160	4160	4160	4160	0
237	20240930	145600	119684625	4160	4160	4160	4160	29
238	20240930	145500	119563985	4165	4165	4165	4165	0
239	20240930	145400	119563985	4165	4165	4165	4165	0
240	20240930	145300	119563985	4165	4165	4165	4165	0
241	20240930	145200	119563985	4165	4165	4165	4165	0
242	20240930	145100	119563985	4165	4165	4165	4165	0
243	20240930	145000	119563985	4165	4165	4165	4165	0
244	20240930	144900	119563985	4165	4165	4165	4165	0
245	20240930	144800	119563985	4165	4165	4165	4165	0
246	20240930	144700	119563985	4165	4165	4165	4165	0
247	20240930	144600	119563985	4165	4165	4165	4165	0
248	20240930	144500	119563985	4165	4160	4165	4160	25
249	20240930	144400	119459885	4160	4160	4160	4160	5
250	20240930	144300	119439085	4165	4165	4165	4165	0
251	20240930	144200	119439085	4165	4165	4165	4165	0
252	20240930	144100	119439085	4165	4165	4165	4165	0
253	20240930	144000	119439085	4165	4165	4165	4165	0
254	20240930	143900	119439085	4165	4165	4165	4165	0
255	20240930	143800	119439085	4165	4165	4165	4165	0
256	20240930	143700	119439085	4165	4165	4165	4165	0
257	20240930	143600	119439085	4165	4165	4165	4165	0
258	20240930	143500	119439085	4165	4165	4165	4165	0
259	20240930	143400	119439085	4165	4165	4165	4165	0
260	20240930	143300	119439085	4165	4165	4165	4165	0
261	20240930	143200	119439085	4165	4165	4165	4165	0
262	20240930	143100	119439085	4165	4165	4165	4165	6
263	20240930	143000	119414095	4165	4165	4165	4165	0
264	20240930	142900	119414095	4165	4165	4165	4165	0
265	20240930	142800	119414095	4165	4165	4165	4165	12
266	20240930	142700	119364115	4165	4165	4165	4165	0
267	20240930	142600	119364115	4165	4165	4165	4165	2
268	20240930	142500	119355785	4165	4165	4165	4165	0
269	20240930	142400	119355785	4165	4160	4165	4160	10
270	20240930	142300	119314165	4155	4155	4155	4155	3
271	20240930	142200	119301700	4155	4155	4155	4155	0
272	20240930	142100	119301700	4155	4155	4155	4155	0
273	20240930	142000	119301700	4155	4155	4155	4155	0
274	20240930	141900	119301700	4155	4155	4155	4155	0
275	20240930	141800	119301700	4155	4155	4155	4155	10
276	20240930	141700	119260150	4155	4155	4155	4155	253
277	20240930	141600	118208935	4160	4160	4160	4160	0
278	20240930	141500	118208935	4160	4160	4160	4160	0
279	20240930	141400	118208935	4160	4160	4160	4160	0
280	20240930	141300	118208935	4160	4160	4160	4160	0
281	20240930	141200	118208935	4160	4160	4160	4160	0
282	20240930	141100	118208935	4160	4160	4160	4160	0
283	20240930	141000	118208935	4160	4160	4160	4160	1
284	20240930	140900	118204775	4165	4165	4165	4165	0
285	20240930	140800	118204775	4165	4165	4165	4165	0
286	20240930	140700	118204775	4165	4165	4165	4165	0
287	20240930	140600	118204775	4165	4165	4165	4165	0
288	20240930	140500	118204775	4165	4165	4165	4165	0
289	20240930	140400	118204775	4165	4165	4165	4165	0
290	20240930	140300	118204775	4165	4165	4165	4165	0
291	20240930	140200	118204775	4165	4165	4165	4165	0
292	20240930	140100	118204775	4165	4165	4165	4165	0
293	20240930	140000	118204775	4165	4165	4165	4165	0
294	20240930	135900	118204775	4165	4165	4165	4165	0
295	20240930	135800	118204775	4165	4165	4165	4165	0
296	20240930	135700	118204775	4165	4165	4165	4165	0
297	20240930	135600	118204775	4165	4165	4165	4165	0
298	20240930	135500	118204775	4165	4165	4165	4165	0
299	20240930	135400	118204775	4165	4165	4165	4165	0
300	20240930	135300	118204775	4165	4165	4165	4165	0
301	20240930	135200	118204775	4165	4165	4165	4165	0
302	20240930	135100	118204775	4165	4165	4165	4165	0
303	20240930	135000	118204775	4165	4165	4165	4165	0
304	20240930	134900	118204775	4165	4165	4165	4165	0
305	20240930	134800	118204775	4165	4165	4165	4165	0
306	20240930	134700	118204775	4165	4165	4165	4165	0
307	20240930	134600	118204775	4165	4165	4165	4165	0
308	20240930	134500	118204775	4165	4165	4165	4165	0
309	20240930	134400	118204775	4165	4165	4165	4165	0
310	20240930	134300	118204775	4165	4165	4165	4165	0
311	20240930	134200	118204775	4165	4165	4165	4165	0
312	20240930	134100	118204775	4165	4165	4165	4165	0
313	20240930	134000	118204775	4165	4165	4165	4165	0
314	20240930	133900	118204775	4165	4165	4165	4165	0
315	20240930	133800	118204775	4165	4165	4165	4165	271
316	20240930	133700	117076060	4160	4160	4160	4160	0
317	20240930	133600	117076060	4160	4160	4160	4160	0
318	20240930	133500	117076060	4160	4160	4160	4160	0
319	20240930	133400	117076060	4160	4160	4160	4160	0
320	20240930	133300	117076060	4160	4160	4160	4160	0
321	20240930	133200	117076060	4160	4160	4160	4160	0
322	20240930	133100	117076060	4160	4160	4160	4160	0
323	20240930	133000	117076060	4160	4160	4160	4160	2083
324	20240930	132900	108410780	4165	4165	4165	4165	0
325	20240930	132800	108410780	4165	4165	4165	4165	0
326	20240930	132700	108410780	4165	4165	4165	4165	0
327	20240930	132600	108410780	4165	4165	4165	4165	17
328	20240930	132500	108339975	4165	4165	4165	4165	0
329	20240930	132400	108339975	4165	4165	4165	4165	286
330	20240930	132300	107148785	4165	4165	4165	4165	0
331	20240930	132200	107148785	4165	4165	4165	4165	0
332	20240930	132100	107148785	4165	4165	4165	4165	0
333	20240930	132000	107148785	4165	4165	4165	4165	0
334	20240930	131900	107148785	4165	4165	4165	4165	0
335	20240930	131800	107148785	4165	4165	4165	4165	50
336	20240930	131700	106940535	4165	4165	4165	4165	50
337	20240930	131600	106732285	4170	4170	4170	4170	0
338	20240930	131500	106732285	4170	4170	4170	4170	0
339	20240930	131400	106732285	4170	4170	4170	4170	0
340	20240930	131300	106732285	4170	4170	4170	4170	0
341	20240930	131200	106732285	4170	4170	4170	4170	0
342	20240930	131100	106732285	4170	4170	4170	4170	0
343	20240930	131000	106732285	4170	4170	4170	4170	0
344	20240930	130900	106732285	4170	4170	4170	4170	0
345	20240930	130800	106732285	4170	4170	4170	4170	0
346	20240930	130700	106732285	4170	4170	4170	4170	0
347	20240930	130600	106732285	4170	4170	4170	4170	0
348	20240930	130500	106732285	4170	4170	4170	4170	12
349	20240930	130400	106682245	4170	4170	4170	4170	0
350	20240930	130300	106682245	4170	4170	4170	4170	0
351	20240930	130200	106682245	4170	4170	4170	4170	0
352	20240930	130100	106682245	4170	4170	4170	4170	1
353	20240930	130000	106678075	4170	4170	4170	4170	0
354	20240930	125900	106678075	4170	4170	4170	4170	0
355	20240930	125800	106678075	4170	4170	4170	4170	0
356	20240930	125700	106678075	4170	4170	4170	4170	0
357	20240930	125600	106678075	4170	4170	4170	4170	0
358	20240930	125500	106678075	4170	4170	4170	4170	0
359	20240930	125400	106678075	4170	4170	4170	4170	5
360	20240930	125300	106657225	4165	4165	4165	4165	0
361	20240930	125200	106657225	4165	4165	4165	4165	0
362	20240930	125100	106657225	4165	4165	4165	4165	0
363	20240930	125000	106657225	4165	4165	4165	4165	0
364	20240930	124900	106657225	4165	4165	4165	4165	0
365	20240930	124800	106657225	4165	4165	4165	4165	0
366	20240930	124700	106657225	4165	4165	4165	4165	45
367	20240930	124600	106469800	4165	4165	4165	4165	0
368	20240930	124500	106469800	4165	4165	4165	4165	0
369	20240930	124400	106469800	4165	4165	4165	4165	0
370	20240930	124300	106469800	4165	4165	4165	4165	1
371	20240930	124200	106465635	4165	4165	4165	4165	0
372	20240930	124100	106465635	4165	4165	4165	4165	0
373	20240930	124000	106465635	4165	4165	4165	4165	531
374	20240930	123900	104254020	4165	4170	4170	4165	10
375	20240930	123800	104212345	4170	4170	4170	4170	0
376	20240930	123700	104212345	4170	4170	4170	4170	0
377	20240930	123600	104212345	4170	4170	4170	4170	0
378	20240930	123500	104212345	4170	4170	4170	4170	0
379	20240930	123400	104212345	4170	4170	4170	4170	0
380	20240930	123300	104212345	4170	4170	4170	4170	0
381	20240930	123200	104212345	4170	4170	4170	4170	0
382	20240930	123100	104212345	4170	4170	4170	4170	0
383	20240930	123000	104212345	4170	4170	4170	4170	1
384	20240930	122900	104208175	4165	4165	4165	4165	50
385	20240930	122800	103999925	4165	4165	4165	4165	0
386	20240930	122700	103999925	4165	4165	4165	4165	0
387	20240930	122600	103999925	4165	4165	4165	4165	0
388	20240930	122500	103999925	4165	4165	4165	4165	0
389	20240930	122400	103999925	4165	4165	4165	4165	0
390	20240930	122300	103999925	4165	4165	4165	4165	10
391	20240930	122200	103958275	4160	4160	4160	4160	0
392	20240930	122100	103958275	4160	4160	4160	4160	100
393	20240930	122000	103542275	4160	4160	4160	4160	0
394	20240930	121900	103542275	4160	4160	4160	4160	1001
395	20240930	121800	99378115	4160	4160	4160	4160	0
396	20240930	121700	99378115	4160	4160	4160	4160	0
397	20240930	121600	99378115	4160	4160	4160	4160	0
398	20240930	121500	99378115	4160	4160	4160	4160	0
399	20240930	121400	99378115	4160	4160	4160	4160	0
400	20240930	121300	99378115	4160	4165	4165	4160	1063
401	20240930	121200	94955790	4165	4165	4165	4165	0
402	20240930	121100	94955790	4165	4170	4170	4165	27
403	20240930	121000	94843210	4170	4170	4170	4170	0
404	20240930	120900	94843210	4170	4170	4170	4170	0
405	20240930	120800	94843210	4170	4170	4170	4170	0
406	20240930	120700	94843210	4170	4170	4170	4170	0
407	20240930	120600	94843210	4170	4170	4170	4170	0
408	20240930	120500	94843210	4170	4170	4170	4170	0
409	20240930	120400	94843210	4170	4170	4170	4170	0
410	20240930	120300	94843210	4170	4170	4170	4170	0
411	20240930	120200	94843210	4170	4170	4170	4170	0
412	20240930	120100	94843210	4170	4170	4170	4170	1
413	20240930	120000	94839040	4170	4170	4170	4170	0
414	20240930	115900	94839040	4170	4170	4170	4170	0
415	20240930	115800	94839040	4170	4170	4170	4170	0
416	20240930	115700	94839040	4170	4170	4170	4170	0
417	20240930	115600	94839040	4170	4170	4170	4170	0
418	20240930	115500	94839040	4170	4170	4170	4170	0
419	20240930	115400	94839040	4170	4170	4170	4170	0
420	20240930	115300	94839040	4170	4170	4170	4170	0
421	20240930	115200	94839040	4170	4170	4170	4170	0
422	20240930	115100	94839040	4170	4170	4170	4170	0
423	20240930	115000	94839040	4170	4170	4170	4170	0
424	20240930	114900	94839040	4170	4170	4170	4170	0
425	20240930	114800	94839040	4170	4170	4170	4170	0
426	20240930	114700	94839040	4170	4170	4170	4170	0
427	20240930	114600	94839040	4170	4170	4170	4170	0
428	20240930	114500	94839040	4170	4170	4170	4170	0
429	20240930	114400	94839040	4170	4170	4170	4170	0
430	20240930	114300	94839040	4170	4170	4170	4170	0
431	20240930	114200	94839040	4170	4170	4170	4170	0
432	20240930	114100	94839040	4170	4170	4170	4170	0
433	20240930	114000	94839040	4170	4170	4170	4170	0
434	20240930	113900	94839040	4170	4170	4170	4170	0
435	20240930	113800	94839040	4170	4170	4170	4170	0
436	20240930	113700	94839040	4170	4170	4170	4170	0
437	20240930	113600	94839040	4170	4170	4170	4170	0
438	20240930	113500	94839040	4170	4170	4170	4170	0
439	20240930	113400	94839040	4170	4170	4170	4170	0
440	20240930	113300	94839040	4170	4170	4170	4170	0
441	20240930	113200	94839040	4170	4170	4170	4170	10
442	20240930	113100	94797340	4170	4170	4170	4170	0
443	20240930	113000	94797340	4170	4170	4170	4170	51
444	20240930	112900	94584670	4170	4170	4170	4170	0
445	20240930	112800	94584670	4170	4170	4170	4170	0
446	20240930	112700	94584670	4170	4170	4170	4170	0
447	20240930	112600	94584670	4170	4170	4170	4170	0
448	20240930	112500	94584670	4170	4170	4170	4170	0
449	20240930	112400	94584670	4170	4170	4170	4170	1
450	20240930	112300	94580500	4160	4160	4160	4160	0
451	20240930	112200	94580500	4160	4160	4160	4160	0
452	20240930	112100	94580500	4160	4160	4160	4160	0
453	20240930	112000	94580500	4160	4160	4160	4160	0
454	20240930	111900	94580500	4160	4165	4165	4160	3696
455	20240930	111800	79204640	4165	4165	4165	4165	0
456	20240930	111700	79204640	4165	4165	4165	4165	100
457	20240930	111600	78788140	4160	4170	4170	4160	7055
458	20240930	111500	49374905	4170	4170	4170	4170	0
459	20240930	111400	49374905	4170	4170	4170	4170	0
460	20240930	111300	49374905	4170	4170	4170	4170	0
461	20240930	111200	49374905	4170	4170	4170	4170	75
462	20240930	111100	49062155	4185	4185	4185	4185	0
463	20240930	111000	49062155	4185	4185	4185	4185	0
464	20240930	110900	49062155	4185	4185	4185	4185	0
465	20240930	110800	49062155	4185	4180	4185	4180	10
466	20240930	110700	49020330	4170	4170	4170	4170	0
467	20240930	110600	49020330	4170	4170	4170	4170	0
468	20240930	110500	49020330	4170	4170	4170	4170	1
469	20240930	110400	49016160	4170	4170	4170	4170	0
470	20240930	110300	49016160	4170	4170	4170	4170	419
471	20240930	110200	47268930	4175	4180	4180	4175	2754
472	20240930	110100	35770555	4180	4180	4180	4180	3
473	20240930	110000	35758015	4180	4180	4180	4180	0
474	20240930	105900	35758015	4180	4180	4180	4180	0
475	20240930	105800	35758015	4180	4180	4180	4180	0
476	20240930	105700	35758015	4180	4180	4180	4180	0
477	20240930	105600	35758015	4180	4180	4180	4180	0
478	20240930	105500	35758015	4180	4180	4180	4180	41
479	20240930	105400	35586635	4180	4180	4180	4180	6
480	20240930	105300	35561555	4175	4175	4175	4175	0
481	20240930	105200	35561555	4175	4175	4175	4175	0
482	20240930	105100	35561555	4175	4175	4175	4175	0
483	20240930	105000	35561555	4175	4175	4175	4175	0
484	20240930	104900	35561555	4175	4175	4175	4175	0
485	20240930	104800	35561555	4175	4175	4175	4175	0
486	20240930	104700	35561555	4175	4175	4175	4175	660
487	20240930	104600	32806055	4180	4180	4180	4180	0
488	20240930	104500	32806055	4180	4180	4180	4180	1371
489	20240930	104400	27075275	4180	4185	4185	4180	123
490	20240930	104300	26561120	4180	4180	4180	4180	0
491	20240930	104200	26561120	4180	4180	4180	4180	0
492	20240930	104100	26561120	4180	4180	4180	4180	0
493	20240930	104000	26561120	4180	4180	4180	4180	331
494	20240930	103900	25177540	4185	4185	4185	4185	0
495	20240930	103800	25177540	4185	4185	4185	4185	0
496	20240930	103700	25177540	4185	4185	4185	4185	217
497	20240930	103600	24269395	4185	4185	4185	4185	13
498	20240930	103500	24214990	4185	4185	4185	4185	0
499	20240930	103400	24214990	4185	4185	4185	4185	0
500	20240930	103300	24214990	4185	4185	4185	4185	11
501	20240930	103200	24168955	4195	4195	4195	4195	0
502	20240930	103100	24168955	4195	4195	4195	4195	0
503	20240930	103000	24168955	4195	4195	4195	4195	0
504	20240930	102900	24168955	4195	4195	4195	4195	0
505	20240930	102800	24168955	4195	4195	4195	4195	0
506	20240930	102700	24168955	4195	4195	4195	4195	0
507	20240930	102600	24168955	4195	4195	4195	4195	0
508	20240930	102500	24168955	4195	4195	4195	4195	7
509	20240930	102400	24139590	4190	4190	4190	4190	0
510	20240930	102300	24139590	4190	4190	4190	4190	0
511	20240930	102200	24139590	4190	4190	4190	4190	0
512	20240930	102100	24139590	4190	4190	4190	4190	0
513	20240930	102000	24139590	4190	4190	4190	4190	1
514	20240930	101900	24135400	4185	4185	4185	4185	0
515	20240930	101800	24135400	4185	4185	4185	4185	0
516	20240930	101700	24135400	4185	4185	4185	4185	0
517	20240930	101600	24135400	4185	4185	4185	4185	0
518	20240930	101500	24135400	4185	4185	4185	4185	0
519	20240930	101400	24135400	4185	4185	4185	4185	0
520	20240930	101300	24135400	4185	4185	4185	4185	1
521	20240930	101200	24131215	4200	4200	4200	4200	0
522	20240930	101100	24131215	4200	4200	4200	4200	0
523	20240930	101000	24131215	4200	4200	4200	4200	0
524	20240930	100900	24131215	4200	4200	4200	4200	0
525	20240930	100800	24131215	4200	4200	4200	4200	0
526	20240930	100700	24131215	4200	4200	4200	4200	1
527	20240930	100600	24127015	4200	4200	4200	4200	0
528	20240930	100500	24127015	4200	4200	4200	4200	605
529	20240930	100400	21586015	4200	4200	4200	4200	1
530	20240930	100300	21581815	4200	4200	4200	4200	0
531	20240930	100200	21581815	4200	4200	4200	4200	0
532	20240930	100100	21581815	4200	4200	4200	4200	0
533	20240930	100000	21581815	4200	4200	4200	4200	0
534	20240930	095900	21581815	4200	4200	4200	4200	0
535	20240930	095800	21581815	4200	4190	4205	4190	982
536	20240930	095700	17457025	4170	4170	4170	4170	0
537	20240930	095600	17457025	4170	4170	4170	4170	0
538	20240930	095500	17457025	4170	4170	4170	4170	0
539	20240930	095400	17457025	4170	4190	4190	4170	962
540	20240930	095300	13435670	4190	4175	4190	4175	569
541	20240930	095200	11053580	4175	4175	4175	4175	10
542	20240930	095100	11011830	4170	4170	4170	4170	0
543	20240930	095000	11011830	4170	4170	4170	4170	10
544	20240930	094900	10970130	4170	4170	4170	4170	0
545	20240930	094800	10970130	4170	4170	4170	4170	8
546	20240930	094700	10936770	4175	4175	4175	4175	0
547	20240930	094600	10936770	4175	4175	4175	4175	0
548	20240930	094500	10936770	4175	4175	4175	4175	0
549	20240930	094400	10936770	4175	4175	4175	4175	0
550	20240930	094300	10936770	4175	4175	4175	4175	0
551	20240930	094200	10936770	4175	4175	4175	4175	0
552	20240930	094100	10936770	4175	4175	4175	4175	0
553	20240930	094000	10936770	4175	4175	4175	4175	400
554	20240930	093900	9266770	4175	4180	4180	4175	74
555	20240930	093800	8957565	4180	4180	4180	4180	1
556	20240930	093700	8953385	4180	4180	4180	4180	1
557	20240930	093600	8949205	4175	4175	4175	4175	0
558	20240930	093500	8949205	4175	4175	4175	4175	0
559	20240930	093400	8949205	4175	4175	4175	4175	31
560	20240930	093300	8819780	4170	4170	4170	4170	0
561	20240930	093200	8819780	4170	4170	4170	4170	0
562	20240930	093100	8819780	4170	4170	4170	4170	0
563	20240930	093000	8819780	4170	4170	4170	4170	0
564	20240930	092900	8819780	4170	4170	4170	4170	1000
565	20240930	092800	4649780	4170	4170	4170	4170	0
566	20240930	092700	4649780	4170	4175	4175	4170	101
567	20240930	092600	4228110	4170	4170	4170	4170	0
568	20240930	092500	4228110	4170	4170	4170	4170	638
569	20240930	092400	1567650	4175	4175	4175	4175	91
570	20240930	092300	1187725	4175	4175	4175	4175	10
571	20240930	092200	1145975	4175	4175	4175	4175	1
572	20240930	092100	1141800	4175	4175	4175	4175	0
573	20240930	092000	1141800	4175	4175	4175	4175	29
574	20240930	091900	1020725	4195	4195	4195	4195	0
575	20240930	091800	1020725	4195	4195	4195	4195	0
576	20240930	091700	1020725	4195	4195	4195	4195	0
577	20240930	091600	1020725	4195	4195	4195	4195	0
578	20240930	091500	1020725	4195	4195	4195	4195	47
579	20240930	091400	823560	4195	4195	4195	4195	0
580	20240930	091300	823560	4195	4195	4195	4195	44
581	20240930	091200	638980	4195	4195	4195	4195	0
582	20240930	091100	638980	4195	4195	4195	4195	1
583	20240930	091000	634785	4175	4175	4175	4175	50
584	20240930	090900	426035	4175	4175	4175	4175	0
585	20240930	090800	426035	4175	4175	4175	4175	1
586	20240930	090700	421860	4175	4175	4175	4175	16
587	20240930	090600	355060	4175	4175	4175	4175	12
588	20240930	090500	304960	4175	4175	4175	4175	50
589	20240930	090400	96210	4175	4175	4175	4175	11
590	20240930	090300	50285	4195	4195	4195	4195	0
591	20240930	090200	50285	4195	4195	4195	4195	0
592	20240930	090100	50285	4195	4195	4195	4195	1
593	20240930	090000	46090	4190	4190	4190	4190	11