KissMeData/009160/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185200	84476790	4100	4100	4100	4100	2133
3	20240930	185100	84476790	4100	4100	4100	4100	0
4	20240930	185000	84476790	4100	4100	4100	4100	0
5	20240930	184900	84476790	4100	4100	4100	4100	0
6	20240930	184800	84476790	4100	4100	4100	4100	0
7	20240930	184700	84476790	4100	4100	4100	4100	0
8	20240930	184600	84476790	4100	4100	4100	4100	0
9	20240930	184500	84476790	4100	4100	4100	4100	0
10	20240930	184400	84476790	4100	4100	4100	4100	0
11	20240930	184300	84476790	4100	4100	4100	4100	0
12	20240930	184200	84476790	4100	4100	4100	4100	0
13	20240930	184100	84476790	4100	4100	4100	4100	0
14	20240930	184000	84476790	4100	4100	4100	4100	0
15	20240930	183900	84476790	4100	4100	4100	4100	0
16	20240930	183800	84476790	4100	4100	4100	4100	0
17	20240930	183700	84476790	4100	4100	4100	4100	0
18	20240930	183600	84476790	4100	4100	4100	4100	0
19	20240930	183500	84476790	4100	4100	4100	4100	0
20	20240930	183400	84476790	4100	4100	4100	4100	0
21	20240930	183300	84476790	4100	4100	4100	4100	0
22	20240930	183200	84476790	4100	4100	4100	4100	0
23	20240930	183100	84476790	4100	4100	4100	4100	0
24	20240930	183000	84476790	4100	4100	4100	4100	0
25	20240930	182900	84476790	4100	4100	4100	4100	0
26	20240930	182800	84476790	4100	4100	4100	4100	0
27	20240930	182700	84476790	4100	4100	4100	4100	0
28	20240930	182600	84476790	4100	4100	4100	4100	0
29	20240930	182500	84476790	4100	4100	4100	4100	0
30	20240930	182400	84476790	4100	4100	4100	4100	0
31	20240930	182300	84476790	4100	4100	4100	4100	0
32	20240930	182200	84476790	4100	4100	4100	4100	2133
33	20240930	182100	84476790	4100	4100	4100	4100	0
34	20240930	182000	84476790	4100	4100	4100	4100	0
35	20240930	181900	84476790	4100	4100	4100	4100	0
36	20240930	181800	84476790	4100	4100	4100	4100	0
37	20240930	181700	84476790	4100	4100	4100	4100	0
38	20240930	181600	84476790	4100	4100	4100	4100	0
39	20240930	181500	84476790	4100	4100	4100	4100	0
40	20240930	181400	84476790	4100	4100	4100	4100	0
41	20240930	181300	84476790	4100	4100	4100	4100	0
42	20240930	181200	84476790	4100	4100	4100	4100	0
43	20240930	181100	84476790	4100	4100	4100	4100	0
44	20240930	181000	84476790	4100	4100	4100	4100	0
45	20240930	180900	84476790	4100	4100	4100	4100	0
46	20240930	180800	84476790	4100	4100	4100	4100	0
47	20240930	180700	84476790	4100	4100	4100	4100	0
48	20240930	180600	84476790	4100	4100	4100	4100	0
49	20240930	180500	84476790	4100	4100	4100	4100	0
50	20240930	180400	84476790	4100	4100	4100	4100	0
51	20240930	180300	84476790	4100	4100	4100	4100	0
52	20240930	180200	84476790	4100	4100	4100	4100	0
53	20240930	180100	84476790	4100	4100	4100	4100	0
54	20240930	180000	84476790	4100	4100	4100	4100	0
55	20240930	175900	84476790	4100	4100	4100	4100	0
56	20240930	175800	84476790	4100	4100	4100	4100	0
57	20240930	175700	84476790	4100	4100	4100	4100	0
58	20240930	175600	84476790	4100	4100	4100	4100	0
59	20240930	175500	84476790	4100	4100	4100	4100	0
60	20240930	175400	84476790	4100	4100	4100	4100	0
61	20240930	175300	84476790	4100	4100	4100	4100	0
62	20240930	175200	84476790	4100	4100	4100	4100	2133
63	20240930	175100	84476790	4100	4100	4100	4100	0
64	20240930	175000	84476790	4100	4100	4100	4100	0
65	20240930	174900	84476790	4100	4100	4100	4100	0
66	20240930	174800	84476790	4100	4100	4100	4100	0
67	20240930	174700	84476790	4100	4100	4100	4100	0
68	20240930	174600	84476790	4100	4100	4100	4100	0
69	20240930	174500	84476790	4100	4100	4100	4100	0
70	20240930	174400	84476790	4100	4100	4100	4100	0
71	20240930	174300	84476790	4100	4100	4100	4100	0
72	20240930	174200	84476790	4100	4100	4100	4100	0
73	20240930	174100	84476790	4100	4100	4100	4100	0
74	20240930	174000	84476790	4100	4100	4100	4100	0
75	20240930	173900	84476790	4100	4100	4100	4100	0
76	20240930	173800	84476790	4100	4100	4100	4100	0
77	20240930	173700	84476790	4100	4100	4100	4100	0
78	20240930	173600	84476790	4100	4100	4100	4100	0
79	20240930	173500	84476790	4100	4100	4100	4100	0
80	20240930	173400	84476790	4100	4100	4100	4100	0
81	20240930	173300	84476790	4100	4100	4100	4100	0
82	20240930	173200	84476790	4100	4100	4100	4100	0
83	20240930	173100	84476790	4100	4100	4100	4100	0
84	20240930	173000	84476790	4100	4100	4100	4100	0
85	20240930	172900	84476790	4100	4100	4100	4100	0
86	20240930	172800	84476790	4100	4100	4100	4100	0
87	20240930	172700	84476790	4100	4100	4100	4100	0
88	20240930	172600	84476790	4100	4100	4100	4100	0
89	20240930	172500	84476790	4100	4100	4100	4100	0
90	20240930	172400	84476790	4100	4100	4100	4100	0
91	20240930	172300	84476790	4100	4100	4100	4100	0
92	20240930	172200	84476790	4100	4100	4100	4100	2133
93	20240930	172100	84476790	4100	4100	4100	4100	0
94	20240930	172000	84476790	4100	4100	4100	4100	0
95	20240930	171900	84476790	4100	4100	4100	4100	0
96	20240930	171800	84476790	4100	4100	4100	4100	0
97	20240930	171700	84476790	4100	4100	4100	4100	0
98	20240930	171600	84476790	4100	4100	4100	4100	0
99	20240930	171500	84476790	4100	4100	4100	4100	0
100	20240930	171400	84476790	4100	4100	4100	4100	0
101	20240930	171300	84476790	4100	4100	4100	4100	0
102	20240930	171200	84476790	4100	4100	4100	4100	0
103	20240930	171100	84476790	4100	4100	4100	4100	0
104	20240930	171000	84476790	4100	4100	4100	4100	0
105	20240930	170900	84476790	4100	4100	4100	4100	0
106	20240930	170800	84476790	4100	4100	4100	4100	0
107	20240930	170700	84476790	4100	4100	4100	4100	0
108	20240930	170600	84476790	4100	4100	4100	4100	0
109	20240930	170500	84476790	4100	4100	4100	4100	0
110	20240930	170400	84476790	4100	4100	4100	4100	0
111	20240930	170300	84476790	4100	4100	4100	4100	0
112	20240930	170200	84476790	4100	4100	4100	4100	0
113	20240930	170100	84476790	4100	4100	4100	4100	0
114	20240930	170000	84476790	4100	4100	4100	4100	0
115	20240930	165900	84476790	4100	4100	4100	4100	0
116	20240930	165800	84476790	4100	4100	4100	4100	0
117	20240930	165700	84476790	4100	4100	4100	4100	0
118	20240930	165600	84476790	4100	4100	4100	4100	0
119	20240930	165500	84476790	4100	4100	4100	4100	0
120	20240930	165400	84476790	4100	4100	4100	4100	0
121	20240930	165300	84476790	4100	4100	4100	4100	0
122	20240930	165200	84476790	4100	4100	4100	4100	2133
123	20240930	165100	84476790	4100	4100	4100	4100	0
124	20240930	165000	84476790	4100	4100	4100	4100	0
125	20240930	164900	84476790	4100	4100	4100	4100	0
126	20240930	164800	84476790	4100	4100	4100	4100	0
127	20240930	164700	84476790	4100	4100	4100	4100	0
128	20240930	164600	84476790	4100	4100	4100	4100	0
129	20240930	164500	84476790	4100	4100	4100	4100	0
130	20240930	164400	84476790	4100	4100	4100	4100	0
131	20240930	164300	84476790	4100	4100	4100	4100	0
132	20240930	164200	84476790	4100	4100	4100	4100	0
133	20240930	164100	84476790	4100	4100	4100	4100	0
134	20240930	164000	84476790	4100	4100	4100	4100	0
135	20240930	163900	84476790	4100	4100	4100	4100	0
136	20240930	163800	84476790	4100	4100	4100	4100	0
137	20240930	163700	84476790	4100	4100	4100	4100	0
138	20240930	163600	84476790	4100	4100	4100	4100	0
139	20240930	163500	84476790	4100	4100	4100	4100	0
140	20240930	163400	84476790	4100	4100	4100	4100	0
141	20240930	163300	84476790	4100	4100	4100	4100	0
142	20240930	163200	84476790	4100	4100	4100	4100	0
143	20240930	163100	84476790	4100	4100	4100	4100	0
144	20240930	163000	84476790	4100	4100	4100	4100	0
145	20240930	162900	84476790	4100	4100	4100	4100	0
146	20240930	162800	84476790	4100	4100	4100	4100	0
147	20240930	162700	84476790	4100	4100	4100	4100	0
148	20240930	162600	84476790	4100	4100	4100	4100	0
149	20240930	162500	84476790	4100	4100	4100	4100	0
150	20240930	162400	84476790	4100	4100	4100	4100	0
151	20240930	162300	84476790	4100	4100	4100	4100	0
152	20240930	162200	84476790	4100	4100	4100	4100	2133
153	20240930	162100	84476790	4100	4100	4100	4100	0
154	20240930	162000	84476790	4100	4100	4100	4100	0
155	20240930	161900	84476790	4100	4100	4100	4100	0
156	20240930	161800	84476790	4100	4100	4100	4100	0
157	20240930	161700	84476790	4100	4100	4100	4100	0
158	20240930	161600	84476790	4100	4100	4100	4100	0
159	20240930	161500	84476790	4100	4100	4100	4100	0
160	20240930	161400	84476790	4100	4100	4100	4100	0
161	20240930	161300	84476790	4100	4100	4100	4100	0
162	20240930	161200	84476790	4100	4100	4100	4100	0
163	20240930	161100	84476790	4100	4100	4100	4100	0
164	20240930	161000	84476790	4100	4100	4100	4100	0
165	20240930	160900	84476790	4100	4100	4100	4100	0
166	20240930	160800	84476790	4100	4100	4100	4100	0
167	20240930	160700	84476790	4100	4100	4100	4100	0
168	20240930	160600	84476790	4100	4100	4100	4100	0
169	20240930	160500	84476790	4100	4100	4100	4100	0
170	20240930	160400	84476790	4100	4100	4100	4100	0
171	20240930	160300	84476790	4100	4100	4100	4100	0
172	20240930	160200	84476790	4100	4100	4100	4100	0
173	20240930	160100	84476790	4100	4100	4100	4100	0
174	20240930	160000	84476790	4100	4100	4100	4100	0
175	20240930	155900	84476790	4100	4100	4100	4100	0
176	20240930	155800	84476790	4100	4100	4100	4100	0
177	20240930	155700	84476790	4100	4100	4100	4100	0
178	20240930	155600	84476790	4100	4100	4100	4100	0
179	20240930	155500	84476790	4100	4100	4100	4100	0
180	20240930	155400	84476790	4100	4100	4100	4100	0
181	20240930	155300	84476790	4100	4100	4100	4100	0
182	20240930	155200	84476790	4100	4100	4100	4100	2133
183	20240930	155100	84476790	4100	4100	4100	4100	0
184	20240930	155000	84476790	4100	4100	4100	4100	0
185	20240930	154900	84476790	4100	4100	4100	4100	0
186	20240930	154800	84476790	4100	4100	4100	4100	0
187	20240930	154700	84476790	4100	4100	4100	4100	0
188	20240930	154600	84476790	4100	4100	4100	4100	0
189	20240930	154500	84476790	4100	4100	4100	4100	0
190	20240930	154400	84476790	4100	4100	4100	4100	0
191	20240930	154300	84476790	4100	4100	4100	4100	0
192	20240930	154200	84476790	4100	4100	4100	4100	0
193	20240930	154100	84476790	4100	4100	4100	4100	0
194	20240930	154000	84476790	4100	4100	4100	4100	0
195	20240930	153900	84476790	4100	4100	4100	4100	0
196	20240930	153800	84476790	4100	4100	4100	4100	0
197	20240930	153700	84476790	4100	4100	4100	4100	0
198	20240930	153600	84476790	4100	4100	4100	4100	0
199	20240930	153500	84476790	4100	4100	4100	4100	0
200	20240930	153400	84476790	4100	4100	4100	4100	0
201	20240930	153300	84476790	4100	4100	4100	4100	0
202	20240930	153200	84476790	4100	4100	4100	4100	0
203	20240930	153100	84476790	4100	4100	4100	4100	0
204	20240930	153000	84476790	4100	4100	4100	4100	2133
205	20240930	152900	75731490	4070	4070	4070	4070	0
206	20240930	152800	75731490	4070	4070	4070	4070	0
207	20240930	152700	75731490	4070	4070	4070	4070	0
208	20240930	152600	75731490	4070	4070	4070	4070	0
209	20240930	152500	75731490	4070	4070	4070	4070	0
210	20240930	152400	75731490	4070	4070	4070	4070	0
211	20240930	152300	75731490	4070	4070	4070	4070	0
212	20240930	152200	75731490	4070	4070	4070	4070	0
213	20240930	152100	75731490	4070	4070	4070	4070	0
214	20240930	152000	75731490	4070	4070	4070	4070	0
215	20240930	151900	75731490	4070	4075	4075	4070	103
216	20240930	151800	75311780	4075	4075	4075	4075	0
217	20240930	151700	75311780	4075	4075	4075	4075	0
218	20240930	151600	75311780	4075	4075	4075	4075	32
219	20240930	151500	75181380	4090	4070	4090	4070	140
220	20240930	151400	74611260	4070	4060	4075	4060	362
221	20240930	151300	73137860	4060	4055	4060	4055	127
222	20240930	151200	72622575	4055	4055	4055	4055	0
223	20240930	151100	72622575	4055	4055	4055	4055	65
224	20240930	151000	72359000	4040	4040	4040	4040	0
225	20240930	150900	72359000	4040	4035	4040	4035	69
226	20240930	150800	72080580	4025	4025	4025	4025	0
227	20240930	150700	72080580	4025	4025	4025	4025	2
228	20240930	150600	72072530	4030	4040	4040	4030	64
229	20240930	150500	71814455	4040	4040	4040	4040	250
230	20240930	150400	70804455	4040	4040	4040	4040	64
231	20240930	150300	70545895	4065	4065	4065	4065	0
232	20240930	150200	70545895	4065	4040	4065	4040	232
233	20240930	150100	69603615	4040	4040	4040	4040	64
234	20240930	150000	69345055	4025	4025	4025	4025	0
235	20240930	145900	69345055	4025	4045	4045	4025	73
236	20240930	145800	69049950	4100	4100	4100	4100	0
237	20240930	145700	69049950	4100	4035	4100	4035	560
238	20240930	145600	66767500	4050	4050	4050	4050	0
239	20240930	145500	66767500	4050	4055	4055	4025	1066
240	20240930	145400	62455450	4060	4060	4060	4060	0
241	20240930	145300	62455450	4060	4060	4060	4060	0
242	20240930	145200	62455450	4060	4060	4060	4060	182
243	20240930	145100	61716530	4060	4060	4060	4060	1
244	20240930	145000	61712470	4055	4055	4055	4055	2
245	20240930	144900	61704360	4060	4075	4075	4060	88
246	20240930	144800	61346905	4085	4085	4085	4085	0
247	20240930	144700	61346905	4085	4085	4085	4085	0
248	20240930	144600	61346905	4085	4060	4085	4060	501
249	20240930	144500	59302170	4060	4060	4060	4060	10
250	20240930	144400	59261570	4060	4065	4065	4060	112
251	20240930	144300	58806565	4075	4075	4075	4075	2
252	20240930	144200	58798415	4070	4070	4070	4070	0
253	20240930	144100	58798415	4070	4070	4070	4070	0
254	20240930	144000	58798415	4070	4070	4070	4070	0
255	20240930	143900	58798415	4070	4070	4070	4070	0
256	20240930	143800	58798415	4070	4075	4075	4070	356
257	20240930	143700	57348515	4080	4080	4080	4080	2
258	20240930	143600	57340355	4080	4080	4080	4080	1
259	20240930	143500	57336275	4080	4080	4080	4080	4
260	20240930	143400	57319955	4080	4080	4080	4080	406
261	20240930	143300	55663475	4080	4080	4080	4080	0
262	20240930	143200	55663475	4080	4080	4080	4080	100
263	20240930	143100	55255475	4085	4085	4085	4085	0
264	20240930	143000	55255475	4085	4085	4085	4085	0
265	20240930	142900	55255475	4085	4085	4085	4085	0
266	20240930	142800	55255475	4085	4085	4085	4085	0
267	20240930	142700	55255475	4085	4085	4085	4085	0
268	20240930	142600	55255475	4085	4085	4085	4085	0
269	20240930	142500	55255475	4085	4085	4085	4085	0
270	20240930	142400	55255475	4085	4085	4085	4085	0
271	20240930	142300	55255475	4085	4085	4085	4085	1
272	20240930	142200	55251390	4085	4085	4085	4085	0
273	20240930	142100	55251390	4085	4085	4085	4085	0
274	20240930	142000	55251390	4085	4085	4085	4085	0
275	20240930	141900	55251390	4085	4080	4085	4080	2
276	20240930	141800	55243225	4080	4080	4080	4080	0
277	20240930	141700	55243225	4080	4080	4080	4080	803
278	20240930	141600	51966985	4085	4085	4085	4085	0
279	20240930	141500	51966985	4085	4085	4085	4085	0
280	20240930	141400	51966985	4085	4085	4085	4085	0
281	20240930	141300	51966985	4085	4085	4085	4085	474
282	20240930	141200	50030695	4085	4085	4085	4085	0
283	20240930	141100	50030695	4085	4085	4085	4085	0
284	20240930	141000	50030695	4085	4085	4085	4085	15
285	20240930	140900	49969420	4085	4085	4085	4085	0
286	20240930	140800	49969420	4085	4085	4085	4085	0
287	20240930	140700	49969420	4085	4085	4085	4085	0
288	20240930	140600	49969420	4085	4085	4085	4085	0
289	20240930	140500	49969420	4085	4085	4085	4085	0
290	20240930	140400	49969420	4085	4085	4085	4085	0
291	20240930	140300	49969420	4085	4085	4085	4085	0
292	20240930	140200	49969420	4085	4085	4085	4085	0
293	20240930	140100	49969420	4085	4085	4085	4085	0
294	20240930	140000	49969420	4085	4085	4085	4085	9
295	20240930	135900	49932655	4095	4095	4095	4095	0
296	20240930	135800	49932655	4095	4095	4095	4095	0
297	20240930	135700	49932655	4095	4095	4095	4095	0
298	20240930	135600	49932655	4095	4095	4095	4095	0
299	20240930	135500	49932655	4095	4095	4095	4095	0
300	20240930	135400	49932655	4095	4095	4095	4095	29
301	20240930	135300	49813900	4090	4090	4090	4090	0
302	20240930	135200	49813900	4090	4090	4090	4090	0
303	20240930	135100	49813900	4090	4090	4090	4090	0
304	20240930	135000	49813900	4090	4090	4090	4090	288
305	20240930	134900	48635980	4090	4090	4090	4090	0
306	20240930	134800	48635980	4090	4090	4090	4090	0
307	20240930	134700	48635980	4090	4090	4090	4090	0
308	20240930	134600	48635980	4090	4090	4090	4090	0
309	20240930	134500	48635980	4090	4090	4090	4090	0
310	20240930	134400	48635980	4090	4090	4090	4090	9
311	20240930	134300	48599170	4095	4095	4095	4095	0
312	20240930	134200	48599170	4095	4085	4095	4085	231
313	20240930	134100	47654825	4075	4075	4075	4075	0
314	20240930	134000	47654825	4075	4075	4075	4075	0
315	20240930	133900	47654825	4075	4085	4085	4075	1079
316	20240930	133800	43253920	4090	4090	4090	4090	0
317	20240930	133700	43253920	4090	4090	4090	4090	0
318	20240930	133600	43253920	4090	4090	4090	4090	10
319	20240930	133500	43213020	4085	4085	4085	4085	0
320	20240930	133400	43213020	4085	4085	4085	4085	0
321	20240930	133300	43213020	4085	4085	4085	4085	1
322	20240930	133200	43208935	4080	4080	4080	4080	0
323	20240930	133100	43208935	4080	4080	4080	4080	0
324	20240930	133000	43208935	4080	4080	4080	4080	0
325	20240930	132900	43208935	4080	4080	4080	4080	0
326	20240930	132800	43208935	4080	4080	4080	4080	0
327	20240930	132700	43208935	4080	4080	4080	4080	0
328	20240930	132600	43208935	4080	4080	4080	4080	0
329	20240930	132500	43208935	4080	4080	4080	4080	0
330	20240930	132400	43208935	4080	4080	4080	4080	0
331	20240930	132300	43208935	4080	4080	4080	4080	0
332	20240930	132200	43208935	4080	4080	4080	4080	0
333	20240930	132100	43208935	4080	4080	4080	4080	0
334	20240930	132000	43208935	4080	4080	4080	4080	1200
335	20240930	131900	38312935	4080	4090	4090	4080	1200
336	20240930	131800	33413105	4090	4090	4090	4090	0
337	20240930	131700	33413105	4090	4090	4090	4090	0
338	20240930	131600	33413105	4090	4090	4090	4090	0
339	20240930	131500	33413105	4090	4090	4090	4090	0
340	20240930	131400	33413105	4090	4090	4090	4090	0
341	20240930	131300	33413105	4090	4090	4090	4090	0
342	20240930	131200	33413105	4090	4090	4090	4090	0
343	20240930	131100	33413105	4090	4090	4090	4090	0
344	20240930	131000	33413105	4090	4085	4090	4085	65
345	20240930	130900	33147525	4090	4090	4090	4090	0
346	20240930	130800	33147525	4090	4090	4090	4090	0
347	20240930	130700	33147525	4090	4090	4090	4090	0
348	20240930	130600	33147525	4090	4090	4090	4090	0
349	20240930	130500	33147525	4090	4090	4090	4090	0
350	20240930	130400	33147525	4090	4090	4090	4090	0
351	20240930	130300	33147525	4090	4090	4090	4090	0
352	20240930	130200	33147525	4090	4090	4090	4090	0
353	20240930	130100	33147525	4090	4090	4090	4090	0
354	20240930	130000	33147525	4090	4090	4090	4090	0
355	20240930	125900	33147525	4090	4090	4090	4090	3
356	20240930	125800	33135255	4090	4090	4090	4090	29
357	20240930	125700	33016645	4090	4090	4090	4090	0
358	20240930	125600	33016645	4090	4090	4090	4090	0
359	20240930	125500	33016645	4090	4090	4090	4090	0
360	20240930	125400	33016645	4090	4090	4090	4090	0
361	20240930	125300	33016645	4090	4090	4090	4090	2
362	20240930	125200	33008465	4090	4090	4090	4090	0
363	20240930	125100	33008465	4090	4090	4090	4090	0
364	20240930	125000	33008465	4090	4090	4090	4090	0
365	20240930	124900	33008465	4090	4090	4090	4090	0
366	20240930	124800	33008465	4090	4090	4090	4090	0
367	20240930	124700	33008465	4090	4090	4090	4090	0
368	20240930	124600	33008465	4090	4090	4090	4090	0
369	20240930	124500	33008465	4090	4090	4090	4090	0
370	20240930	124400	33008465	4090	4090	4090	4090	0
371	20240930	124300	33008465	4090	4090	4090	4090	0
372	20240930	124200	33008465	4090	4090	4090	4090	1
373	20240930	124100	33004375	4100	4100	4100	4100	24
374	20240930	124000	32905975	4100	4100	4100	4100	0
375	20240930	123900	32905975	4100	4100	4100	4100	0
376	20240930	123800	32905975	4100	4100	4100	4100	0
377	20240930	123700	32905975	4100	4100	4100	4100	1
378	20240930	123600	32901875	4100	4100	4100	4100	0
379	20240930	123500	32901875	4100	4100	4100	4100	0
380	20240930	123400	32901875	4100	4100	4100	4100	0
381	20240930	123300	32901875	4100	4100	4100	4100	0
382	20240930	123200	32901875	4100	4085	4100	4085	23
383	20240930	123100	32807600	4085	4085	4085	4085	0
384	20240930	123000	32807600	4085	4085	4085	4085	0
385	20240930	122900	32807600	4085	4085	4085	4085	0
386	20240930	122800	32807600	4085	4085	4085	4085	0
387	20240930	122700	32807600	4085	4085	4085	4085	0
388	20240930	122600	32807600	4085	4085	4085	4085	0
389	20240930	122500	32807600	4085	4085	4085	4085	0
390	20240930	122400	32807600	4085	4085	4085	4085	124
391	20240930	122300	32301060	4085	4085	4085	4085	0
392	20240930	122200	32301060	4085	4085	4085	4085	0
393	20240930	122100	32301060	4085	4085	4085	4085	0
394	20240930	122000	32301060	4085	4090	4090	4085	250
395	20240930	121900	31279045	4095	4095	4095	4095	0
396	20240930	121800	31279045	4095	4095	4095	4095	0
397	20240930	121700	31279045	4095	4095	4095	4095	0
398	20240930	121600	31279045	4095	4095	4095	4095	0
399	20240930	121500	31279045	4095	4095	4095	4095	0
400	20240930	121400	31279045	4095	4095	4095	4095	0
401	20240930	121300	31279045	4095	4095	4095	4095	0
402	20240930	121200	31279045	4095	4095	4095	4095	0
403	20240930	121100	31279045	4095	4095	4095	4095	38
404	20240930	121000	31123435	4095	4090	4095	4090	106
405	20240930	120900	30689835	4095	4095	4095	4095	0
406	20240930	120800	30689835	4095	4095	4095	4095	10
407	20240930	120700	30648885	4090	4090	4090	4090	0
408	20240930	120600	30648885	4090	4090	4090	4090	0
409	20240930	120500	30648885	4090	4090	4090	4090	0
410	20240930	120400	30648885	4090	4090	4090	4090	100
411	20240930	120300	30239885	4095	4095	4095	4095	0
412	20240930	120200	30239885	4095	4095	4095	4095	22
413	20240930	120100	30149795	4095	4095	4095	4095	0
414	20240930	120000	30149795	4095	4095	4095	4095	6
415	20240930	115900	30125225	4095	4095	4095	4095	0
416	20240930	115800	30125225	4095	4095	4095	4095	0
417	20240930	115700	30125225	4095	4095	4095	4095	0
418	20240930	115600	30125225	4095	4095	4095	4095	0
419	20240930	115500	30125225	4095	4095	4095	4095	0
420	20240930	115400	30125225	4095	4095	4095	4095	0
421	20240930	115300	30125225	4095	4095	4095	4095	0
422	20240930	115200	30125225	4095	4095	4095	4095	0
423	20240930	115100	30125225	4095	4095	4095	4095	0
424	20240930	115000	30125225	4095	4095	4095	4095	0
425	20240930	114900	30125225	4095	4095	4095	4095	0
426	20240930	114800	30125225	4095	4095	4095	4095	0
427	20240930	114700	30125225	4095	4095	4095	4095	0
428	20240930	114600	30125225	4095	4095	4095	4095	0
429	20240930	114500	30125225	4095	4095	4095	4095	0
430	20240930	114400	30125225	4095	4095	4095	4095	0
431	20240930	114300	30125225	4095	4095	4095	4095	0
432	20240930	114200	30125225	4095	4095	4095	4095	0
433	20240930	114100	30125225	4095	4095	4095	4095	0
434	20240930	114000	30125225	4095	4095	4095	4095	0
435	20240930	113900	30125225	4095	4095	4095	4095	0
436	20240930	113800	30125225	4095	4095	4095	4095	0
437	20240930	113700	30125225	4095	4095	4095	4095	31
438	20240930	113600	29998280	4100	4100	4100	4100	0
439	20240930	113500	29998280	4100	4100	4100	4100	0
440	20240930	113400	29998280	4100	4100	4100	4100	0
441	20240930	113300	29998280	4100	4100	4100	4100	0
442	20240930	113200	29998280	4100	4100	4100	4100	0
443	20240930	113100	29998280	4100	4100	4100	4100	0
444	20240930	113000	29998280	4100	4100	4100	4100	0
445	20240930	112900	29998280	4100	4100	4100	4100	0
446	20240930	112800	29998280	4100	4100	4100	4100	0
447	20240930	112700	29998280	4100	4100	4100	4100	0
448	20240930	112600	29998280	4100	4100	4100	4100	0
449	20240930	112500	29998280	4100	4100	4100	4100	0
450	20240930	112400	29998280	4100	4100	4100	4100	0
451	20240930	112300	29998280	4100	4100	4100	4100	20
452	20240930	112200	29916280	4100	4100	4100	4100	8
453	20240930	112100	29883480	4095	4095	4095	4095	0
454	20240930	112000	29883480	4095	4095	4095	4095	0
455	20240930	111900	29883480	4095	4095	4095	4095	0
456	20240930	111800	29883480	4095	4095	4095	4095	0
457	20240930	111700	29883480	4095	4095	4095	4095	1
458	20240930	111600	29879385	4095	4095	4095	4095	0
459	20240930	111500	29879385	4095	4095	4095	4095	0
460	20240930	111400	29879385	4095	4095	4095	4095	23
461	20240930	111300	29785200	4105	4105	4105	4105	0
462	20240930	111200	29785200	4105	4105	4105	4105	0
463	20240930	111100	29785200	4105	4100	4105	4100	181
464	20240930	111000	29043055	4100	4095	4100	4095	101
465	20240930	110900	28629225	4105	4105	4105	4105	0
466	20240930	110800	28629225	4105	4105	4105	4105	0
467	20240930	110700	28629225	4105	4105	4105	4105	0
468	20240930	110600	28629225	4105	4105	4105	4105	0
469	20240930	110500	28629225	4105	4105	4105	4105	0
470	20240930	110400	28629225	4105	4105	4105	4105	0
471	20240930	110300	28629225	4105	4105	4105	4105	0
472	20240930	110200	28629225	4105	4100	4105	4100	292
473	20240930	110100	27431785	4100	4100	4100	4100	0
474	20240930	110000	27431785	4100	4100	4100	4100	0
475	20240930	105900	27431785	4100	4100	4100	4100	0
476	20240930	105800	27431785	4100	4100	4100	4100	0
477	20240930	105700	27431785	4100	4100	4100	4100	100
478	20240930	105600	27021785	4105	4105	4105	4105	0
479	20240930	105500	27021785	4105	4105	4105	4105	0
480	20240930	105400	27021785	4105	4105	4105	4105	0
481	20240930	105300	27021785	4105	4105	4105	4105	100
482	20240930	105200	26611285	4110	4110	4110	4110	0
483	20240930	105100	26611285	4110	4090	4110	4090	447
484	20240930	105000	24781115	4095	4095	4095	4095	0
485	20240930	104900	24781115	4095	4095	4095	4095	0
486	20240930	104800	24781115	4095	4095	4095	4095	0
487	20240930	104700	24781115	4095	4095	4095	4095	28
488	20240930	104600	24666455	4095	4095	4095	4095	22
489	20240930	104500	24576365	4105	4105	4105	4105	0
490	20240930	104400	24576365	4105	4105	4105	4105	0
491	20240930	104300	24576365	4105	4105	4105	4105	0
492	20240930	104200	24576365	4105	4105	4105	4105	0
493	20240930	104100	24576365	4105	4105	4105	4105	0
494	20240930	104000	24576365	4105	4105	4105	4105	0
495	20240930	103900	24576365	4105	4105	4105	4105	0
496	20240930	103800	24576365	4105	4105	4105	4105	0
497	20240930	103700	24576365	4105	4105	4105	4105	0
498	20240930	103600	24576365	4105	4105	4105	4105	0
499	20240930	103500	24576365	4105	4105	4105	4105	0
500	20240930	103400	24576365	4105	4105	4105	4105	0
501	20240930	103300	24576365	4105	4105	4105	4105	0
502	20240930	103200	24576365	4105	4105	4105	4105	1
503	20240930	103100	24572260	4110	4110	4110	4110	0
504	20240930	103000	24572260	4110	4110	4110	4110	0
505	20240930	102900	24572260	4110	4110	4110	4110	0
506	20240930	102800	24572260	4110	4110	4110	4110	0
507	20240930	102700	24572260	4110	4110	4110	4110	0
508	20240930	102600	24572260	4110	4110	4110	4110	0
509	20240930	102500	24572260	4110	4110	4110	4110	0
510	20240930	102400	24572260	4110	4110	4110	4110	0
511	20240930	102300	24572260	4110	4110	4110	4110	0
512	20240930	102200	24572260	4110	4110	4110	4110	0
513	20240930	102100	24572260	4110	4110	4110	4110	0
514	20240930	102000	24572260	4110	4110	4110	4110	0
515	20240930	101900	24572260	4110	4110	4110	4110	0
516	20240930	101800	24572260	4110	4110	4110	4110	0
517	20240930	101700	24572260	4110	4110	4110	4110	0
518	20240930	101600	24572260	4110	4110	4110	4110	0
519	20240930	101500	24572260	4110	4110	4110	4110	0
520	20240930	101400	24572260	4110	4110	4110	4110	1
521	20240930	101300	24568150	4085	4095	4095	4085	84
522	20240930	101200	24224970	4115	4100	4115	4100	223
523	20240930	101100	23310640	4100	4100	4100	4100	0
524	20240930	101000	23310640	4100	4100	4100	4100	139
525	20240930	100900	22740740	4095	4095	4095	4095	0
526	20240930	100800	22740740	4095	4095	4095	4095	2
527	20240930	100700	22732550	4085	4085	4085	4085	0
528	20240930	100600	22732550	4085	4085	4085	4085	0
529	20240930	100500	22732550	4085	4085	4085	4085	0
530	20240930	100400	22732550	4085	4085	4085	4085	0
531	20240930	100300	22732550	4085	4085	4085	4085	0
532	20240930	100200	22732550	4085	4085	4085	4085	0
533	20240930	100100	22732550	4085	4085	4085	4085	0
534	20240930	100000	22732550	4085	4085	4085	4085	0
535	20240930	095900	22732550	4085	4085	4085	4085	0
536	20240930	095800	22732550	4085	4085	4085	4085	0
537	20240930	095700	22732550	4085	4085	4085	4085	0
538	20240930	095600	22732550	4085	4085	4085	4085	0
539	20240930	095500	22732550	4085	4085	4085	4085	0
540	20240930	095400	22732550	4085	4085	4085	4085	0
541	20240930	095300	22732550	4085	4085	4085	4085	0
542	20240930	095200	22732550	4085	4085	4085	4085	0
543	20240930	095100	22732550	4085	4105	4105	4085	590
544	20240930	095000	20313715	4125	4125	4125	4125	20
545	20240930	094900	20231215	4105	4110	4110	4105	1207
546	20240930	094800	15272730	4125	4125	4125	4125	0
547	20240930	094700	15272730	4125	4125	4125	4125	1
548	20240930	094600	15268605	4125	4125	4125	4125	0
549	20240930	094500	15268605	4125	4125	4125	4125	0
550	20240930	094400	15268605	4125	4125	4125	4125	5
551	20240930	094300	15247980	4125	4115	4125	4115	241
552	20240930	094200	14256255	4130	4130	4130	4130	0
553	20240930	094100	14256255	4130	4130	4130	4130	0
554	20240930	094000	14256255	4130	4130	4130	4130	0
555	20240930	093900	14256255	4130	4130	4130	4130	1
556	20240930	093800	14252125	4130	4115	4130	4115	7
557	20240930	093700	14223290	4130	4130	4130	4130	0
558	20240930	093600	14223290	4130	4130	4130	4130	137
559	20240930	093500	13657480	4130	4130	4130	4130	0
560	20240930	093400	13657480	4130	4130	4130	4130	0
561	20240930	093300	13657480	4130	4130	4130	4130	100
562	20240930	093200	13244480	4125	4125	4125	4125	1
563	20240930	093100	13240355	4130	4130	4130	4130	0
564	20240930	093000	13240355	4130	4130	4130	4130	0
565	20240930	092900	13240355	4130	4130	4130	4130	0
566	20240930	092800	13240355	4130	4130	4130	4130	201
567	20240930	092700	12410225	4130	4130	4130	4130	106
568	20240930	092600	11972445	4130	4130	4130	4130	532
569	20240930	092500	9775285	4130	4125	4130	4125	493
570	20240930	092400	7741625	4125	4125	4125	4125	1
571	20240930	092300	7737500	4115	4115	4115	4115	0
572	20240930	092200	7737500	4115	4115	4115	4115	159
573	20240930	092100	7083215	4110	4110	4110	4110	0
574	20240930	092000	7083215	4110	4110	4110	4110	849
575	20240930	091900	3593825	4110	4110	4110	4110	1
576	20240930	091800	3589715	4115	4115	4115	4115	0
577	20240930	091700	3589715	4115	4115	4115	4115	0
578	20240930	091600	3589715	4115	4095	4115	4095	5
579	20240930	091500	3569160	4095	4095	4095	4095	0
580	20240930	091400	3569160	4095	4095	4095	4095	0
581	20240930	091300	3569160	4095	4095	4095	4095	0
582	20240930	091200	3569160	4095	4095	4095	4095	85
583	20240930	091100	3221085	4090	4085	4090	4085	108
584	20240930	091000	2779465	4085	4085	4085	4085	47
585	20240930	090900	2587470	4080	4080	4080	4080	0
586	20240930	090800	2587470	4080	4080	4080	4080	1
587	20240930	090700	2583390	4100	4100	4100	4100	0
588	20240930	090600	2583390	4100	4100	4100	4100	0
589	20240930	090500	2583390	4100	4100	4100	4100	0
590	20240930	090400	2583390	4100	4100	4100	4100	0
591	20240930	090300	2583390	4100	4100	4100	4100	9
592	20240930	090200	2546490	4105	4105	4105	4105	570
593	20240930	090100	206640	4105	4130	4130	4105	6
594	20240930	090000	181885	4105	4140	4140	4105	44