KissMeData/035510/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191800	268017360	9870	9870	9870	9870	150
3	20240930	191700	268017360	9870	9870	9870	9870	0
4	20240930	191600	268017360	9870	9870	9870	9870	0
5	20240930	191500	268017360	9870	9870	9870	9870	0
6	20240930	191400	268017360	9870	9870	9870	9870	0
7	20240930	191300	268017360	9870	9870	9870	9870	0
8	20240930	191200	268017360	9870	9870	9870	9870	0
9	20240930	191100	268017360	9870	9870	9870	9870	0
10	20240930	191000	268017360	9870	9870	9870	9870	0
11	20240930	190900	268017360	9870	9870	9870	9870	0
12	20240930	190800	268017360	9870	9870	9870	9870	0
13	20240930	190700	268017360	9870	9870	9870	9870	0
14	20240930	190600	268017360	9870	9870	9870	9870	0
15	20240930	190500	268017360	9870	9870	9870	9870	0
16	20240930	190400	268017360	9870	9870	9870	9870	0
17	20240930	190300	268017360	9870	9870	9870	9870	0
18	20240930	190200	268017360	9870	9870	9870	9870	0
19	20240930	190100	268017360	9870	9870	9870	9870	0
20	20240930	190000	268017360	9870	9870	9870	9870	0
21	20240930	185900	268017360	9870	9870	9870	9870	0
22	20240930	185800	268017360	9870	9870	9870	9870	0
23	20240930	185700	268017360	9870	9870	9870	9870	0
24	20240930	185600	268017360	9870	9870	9870	9870	0
25	20240930	185500	268017360	9870	9870	9870	9870	0
26	20240930	185400	268017360	9870	9870	9870	9870	0
27	20240930	185300	268017360	9870	9870	9870	9870	0
28	20240930	185200	268017360	9870	9870	9870	9870	0
29	20240930	185100	268017360	9870	9870	9870	9870	0
30	20240930	185000	268017360	9870	9870	9870	9870	0
31	20240930	184900	268017360	9870	9870	9870	9870	0
32	20240930	184800	268017360	9870	9870	9870	9870	150
33	20240930	184700	268017360	9870	9870	9870	9870	0
34	20240930	184600	268017360	9870	9870	9870	9870	0
35	20240930	184500	268017360	9870	9870	9870	9870	0
36	20240930	184400	268017360	9870	9870	9870	9870	0
37	20240930	184300	268017360	9870	9870	9870	9870	0
38	20240930	184200	268017360	9870	9870	9870	9870	0
39	20240930	184100	268017360	9870	9870	9870	9870	0
40	20240930	184000	268017360	9870	9870	9870	9870	0
41	20240930	183900	268017360	9870	9870	9870	9870	0
42	20240930	183800	268017360	9870	9870	9870	9870	0
43	20240930	183700	268017360	9870	9870	9870	9870	0
44	20240930	183600	268017360	9870	9870	9870	9870	0
45	20240930	183500	268017360	9870	9870	9870	9870	0
46	20240930	183400	268017360	9870	9870	9870	9870	0
47	20240930	183300	268017360	9870	9870	9870	9870	0
48	20240930	183200	268017360	9870	9870	9870	9870	0
49	20240930	183100	268017360	9870	9870	9870	9870	0
50	20240930	183000	268017360	9870	9870	9870	9870	0
51	20240930	182900	268017360	9870	9870	9870	9870	0
52	20240930	182800	268017360	9870	9870	9870	9870	0
53	20240930	182700	268017360	9870	9870	9870	9870	0
54	20240930	182600	268017360	9870	9870	9870	9870	0
55	20240930	182500	268017360	9870	9870	9870	9870	0
56	20240930	182400	268017360	9870	9870	9870	9870	0
57	20240930	182300	268017360	9870	9870	9870	9870	0
58	20240930	182200	268017360	9870	9870	9870	9870	0
59	20240930	182100	268017360	9870	9870	9870	9870	0
60	20240930	182000	268017360	9870	9870	9870	9870	0
61	20240930	181900	268017360	9870	9870	9870	9870	0
62	20240930	181800	268017360	9870	9870	9870	9870	150
63	20240930	181700	268017360	9870	9870	9870	9870	0
64	20240930	181600	268017360	9870	9870	9870	9870	0
65	20240930	181500	268017360	9870	9870	9870	9870	0
66	20240930	181400	268017360	9870	9870	9870	9870	0
67	20240930	181300	268017360	9870	9870	9870	9870	0
68	20240930	181200	268017360	9870	9870	9870	9870	0
69	20240930	181100	268017360	9870	9870	9870	9870	0
70	20240930	181000	268017360	9870	9870	9870	9870	0
71	20240930	180900	268017360	9870	9870	9870	9870	0
72	20240930	180800	268017360	9870	9870	9870	9870	0
73	20240930	180700	268017360	9870	9870	9870	9870	0
74	20240930	180600	268017360	9870	9870	9870	9870	0
75	20240930	180500	268017360	9870	9870	9870	9870	0
76	20240930	180400	268017360	9870	9870	9870	9870	0
77	20240930	180300	268017360	9870	9870	9870	9870	0
78	20240930	180200	268017360	9870	9870	9870	9870	0
79	20240930	180100	268017360	9870	9870	9870	9870	0
80	20240930	180000	268017360	9870	9870	9870	9870	0
81	20240930	175900	268017360	9870	9870	9870	9870	0
82	20240930	175800	268017360	9870	9870	9870	9870	0
83	20240930	175700	268017360	9870	9870	9870	9870	0
84	20240930	175600	268017360	9870	9870	9870	9870	0
85	20240930	175500	268017360	9870	9870	9870	9870	0
86	20240930	175400	268017360	9870	9870	9870	9870	0
87	20240930	175300	268017360	9870	9870	9870	9870	0
88	20240930	175200	268017360	9870	9870	9870	9870	0
89	20240930	175100	268017360	9870	9870	9870	9870	0
90	20240930	175000	268017360	9870	9870	9870	9870	0
91	20240930	174900	268017360	9870	9870	9870	9870	0
92	20240930	174800	268017360	9870	9870	9870	9870	150
93	20240930	174700	268017360	9870	9870	9870	9870	0
94	20240930	174600	268017360	9870	9870	9870	9870	0
95	20240930	174500	268017360	9870	9870	9870	9870	0
96	20240930	174400	268017360	9870	9870	9870	9870	0
97	20240930	174300	268017360	9870	9870	9870	9870	0
98	20240930	174200	268017360	9870	9870	9870	9870	0
99	20240930	174100	268017360	9870	9870	9870	9870	0
100	20240930	174000	268017360	9870	9870	9870	9870	0
101	20240930	173900	268017360	9870	9870	9870	9870	0
102	20240930	173800	268017360	9870	9870	9870	9870	0
103	20240930	173700	268017360	9870	9870	9870	9870	0
104	20240930	173600	268017360	9870	9870	9870	9870	0
105	20240930	173500	268017360	9870	9870	9870	9870	0
106	20240930	173400	268017360	9870	9870	9870	9870	0
107	20240930	173300	268017360	9870	9870	9870	9870	0
108	20240930	173200	268017360	9870	9870	9870	9870	0
109	20240930	173100	268017360	9870	9870	9870	9870	0
110	20240930	173000	268017360	9870	9870	9870	9870	0
111	20240930	172900	268017360	9870	9870	9870	9870	0
112	20240930	172800	268017360	9870	9870	9870	9870	0
113	20240930	172700	268017360	9870	9870	9870	9870	0
114	20240930	172600	268017360	9870	9870	9870	9870	0
115	20240930	172500	268017360	9870	9870	9870	9870	0
116	20240930	172400	268017360	9870	9870	9870	9870	0
117	20240930	172300	268017360	9870	9870	9870	9870	0
118	20240930	172200	268017360	9870	9870	9870	9870	0
119	20240930	172100	268017360	9870	9870	9870	9870	0
120	20240930	172000	268017360	9870	9870	9870	9870	0
121	20240930	171900	268017360	9870	9870	9870	9870	0
122	20240930	171800	268017360	9870	9870	9870	9870	150
123	20240930	171700	268017360	9870	9870	9870	9870	0
124	20240930	171600	268017360	9870	9870	9870	9870	0
125	20240930	171500	268017360	9870	9870	9870	9870	0
126	20240930	171400	268017360	9870	9870	9870	9870	0
127	20240930	171300	268017360	9870	9870	9870	9870	0
128	20240930	171200	268017360	9870	9870	9870	9870	0
129	20240930	171100	268017360	9870	9870	9870	9870	0
130	20240930	171000	268017360	9870	9870	9870	9870	0
131	20240930	170900	268017360	9870	9870	9870	9870	0
132	20240930	170800	268017360	9870	9870	9870	9870	0
133	20240930	170700	268017360	9870	9870	9870	9870	0
134	20240930	170600	268017360	9870	9870	9870	9870	0
135	20240930	170500	268017360	9870	9870	9870	9870	0
136	20240930	170400	268017360	9870	9870	9870	9870	0
137	20240930	170300	268017360	9870	9870	9870	9870	0
138	20240930	170200	268017360	9870	9870	9870	9870	0
139	20240930	170100	268017360	9870	9870	9870	9870	0
140	20240930	170000	268017360	9870	9870	9870	9870	0
141	20240930	165900	268017360	9870	9870	9870	9870	0
142	20240930	165800	268017360	9870	9870	9870	9870	0
143	20240930	165700	268017360	9870	9870	9870	9870	0
144	20240930	165600	268017360	9870	9870	9870	9870	0
145	20240930	165500	268017360	9870	9870	9870	9870	0
146	20240930	165400	268017360	9870	9870	9870	9870	0
147	20240930	165300	268017360	9870	9870	9870	9870	0
148	20240930	165200	268017360	9870	9870	9870	9870	0
149	20240930	165100	268017360	9870	9870	9870	9870	0
150	20240930	165000	268017360	9870	9870	9870	9870	0
151	20240930	164900	268017360	9870	9870	9870	9870	0
152	20240930	164800	268017360	9870	9870	9870	9870	150
153	20240930	164700	268017360	9870	9870	9870	9870	0
154	20240930	164600	268017360	9870	9870	9870	9870	0
155	20240930	164500	268017360	9870	9870	9870	9870	0
156	20240930	164400	268017360	9870	9870	9870	9870	0
157	20240930	164300	268017360	9870	9870	9870	9870	0
158	20240930	164200	268017360	9870	9870	9870	9870	0
159	20240930	164100	268017360	9870	9870	9870	9870	0
160	20240930	164000	268017360	9870	9870	9870	9870	0
161	20240930	163900	268017360	9870	9870	9870	9870	0
162	20240930	163800	268017360	9870	9870	9870	9870	0
163	20240930	163700	268017360	9870	9870	9870	9870	0
164	20240930	163600	268017360	9870	9870	9870	9870	0
165	20240930	163500	268017360	9870	9870	9870	9870	0
166	20240930	163400	268017360	9870	9870	9870	9870	0
167	20240930	163300	268017360	9870	9870	9870	9870	0
168	20240930	163200	268017360	9870	9870	9870	9870	0
169	20240930	163100	268017360	9870	9870	9870	9870	0
170	20240930	163000	268017360	9870	9870	9870	9870	0
171	20240930	162900	268017360	9870	9870	9870	9870	0
172	20240930	162800	268017360	9870	9870	9870	9870	0
173	20240930	162700	268017360	9870	9870	9870	9870	0
174	20240930	162600	268017360	9870	9870	9870	9870	0
175	20240930	162500	268017360	9870	9870	9870	9870	0
176	20240930	162400	268017360	9870	9870	9870	9870	0
177	20240930	162300	268017360	9870	9870	9870	9870	0
178	20240930	162200	268017360	9870	9870	9870	9870	0
179	20240930	162100	268017360	9870	9870	9870	9870	0
180	20240930	162000	268017360	9870	9870	9870	9870	0
181	20240930	161900	268017360	9870	9870	9870	9870	0
182	20240930	161800	268017360	9870	9870	9870	9870	150
183	20240930	161700	268017360	9870	9870	9870	9870	0
184	20240930	161600	268017360	9870	9870	9870	9870	0
185	20240930	161500	268017360	9870	9870	9870	9870	0
186	20240930	161400	268017360	9870	9870	9870	9870	0
187	20240930	161300	268017360	9870	9870	9870	9870	0
188	20240930	161200	268017360	9870	9870	9870	9870	0
189	20240930	161100	268017360	9870	9870	9870	9870	0
190	20240930	161000	268017360	9870	9870	9870	9870	0
191	20240930	160900	268017360	9870	9870	9870	9870	0
192	20240930	160800	268017360	9870	9870	9870	9870	0
193	20240930	160700	268017360	9870	9870	9870	9870	0
194	20240930	160600	268017360	9870	9870	9870	9870	0
195	20240930	160500	268017360	9870	9870	9870	9870	0
196	20240930	160400	268017360	9870	9870	9870	9870	0
197	20240930	160300	268017360	9870	9870	9870	9870	0
198	20240930	160200	268017360	9870	9870	9870	9870	0
199	20240930	160100	268017360	9870	9870	9870	9870	0
200	20240930	160000	268017360	9870	9870	9870	9870	0
201	20240930	155900	268017360	9870	9870	9870	9870	0
202	20240930	155800	268017360	9870	9870	9870	9870	0
203	20240930	155700	268017360	9870	9870	9870	9870	0
204	20240930	155600	268017360	9870	9870	9870	9870	0
205	20240930	155500	268017360	9870	9870	9870	9870	0
206	20240930	155400	268017360	9870	9870	9870	9870	0
207	20240930	155300	268017360	9870	9870	9870	9870	0
208	20240930	155200	268017360	9870	9870	9870	9870	0
209	20240930	155100	268017360	9870	9870	9870	9870	0
210	20240930	155000	268017360	9870	9870	9870	9870	0
211	20240930	154900	268017360	9870	9870	9870	9870	0
212	20240930	154800	268017360	9870	9870	9870	9870	150
213	20240930	154700	268017360	9870	9870	9870	9870	0
214	20240930	154600	268017360	9870	9870	9870	9870	0
215	20240930	154500	268017360	9870	9870	9870	9870	0
216	20240930	154400	268017360	9870	9870	9870	9870	0
217	20240930	154300	268017360	9870	9870	9870	9870	0
218	20240930	154200	268017360	9870	9870	9870	9870	0
219	20240930	154100	268017360	9870	9870	9870	9870	0
220	20240930	154000	268017360	9870	9870	9870	9870	0
221	20240930	153900	268017360	9870	9870	9870	9870	0
222	20240930	153800	268017360	9870	9870	9870	9870	0
223	20240930	153700	268017360	9870	9870	9870	9870	0
224	20240930	153600	268017360	9870	9870	9870	9870	0
225	20240930	153500	268017360	9870	9870	9870	9870	0
226	20240930	153400	268017360	9870	9870	9870	9870	0
227	20240930	153300	268017360	9870	9870	9870	9870	0
228	20240930	153200	268017360	9870	9870	9870	9870	0
229	20240930	153100	268017360	9870	9870	9870	9870	0
230	20240930	153000	268017360	9870	9870	9870	9870	150
231	20240930	152900	266536860	9880	9880	9880	9880	0
232	20240930	152800	266536860	9880	9880	9880	9880	0
233	20240930	152700	266536860	9880	9880	9880	9880	0
234	20240930	152600	266536860	9880	9880	9880	9880	0
235	20240930	152500	266536860	9880	9880	9880	9880	0
236	20240930	152400	266536860	9880	9880	9880	9880	0
237	20240930	152300	266536860	9880	9880	9880	9880	0
238	20240930	152200	266536860	9880	9880	9880	9880	0
239	20240930	152100	266536860	9880	9880	9880	9880	0
240	20240930	152000	266536860	9880	9880	9880	9880	0
241	20240930	151900	266536860	9880	9880	9880	9860	38
242	20240930	151800	266162090	9860	9860	9860	9860	12
243	20240930	151700	266043770	9860	9870	9870	9860	23
244	20240930	151600	265816980	9880	9880	9880	9880	0
245	20240930	151500	265816980	9880	9880	9880	9880	0
246	20240930	151400	265816980	9880	9880	9880	9880	2
247	20240930	151300	265797220	9880	9880	9880	9880	0
248	20240930	151200	265797220	9880	9880	9880	9880	0
249	20240930	151100	265797220	9880	9880	9880	9880	6
250	20240930	151000	265737940	9880	9860	9880	9860	144
251	20240930	150900	264318080	9880	9880	9880	9880	0
252	20240930	150800	264318080	9880	9880	9880	9880	0
253	20240930	150700	264318080	9880	9880	9880	9880	0
254	20240930	150600	264318080	9880	9880	9880	9860	148
255	20240930	150500	262858500	9880	9880	9880	9880	5
256	20240930	150400	262809100	9880	9860	9880	9860	101
257	20240930	150300	261813220	9880	9880	9880	9880	4
258	20240930	150200	261773700	9880	9880	9880	9880	0
259	20240930	150100	261773700	9880	9880	9880	9880	0
260	20240930	150000	261773700	9880	9880	9880	9880	1
261	20240930	145900	261763820	9860	9860	9860	9860	0
262	20240930	145800	261763820	9860	9860	9860	9860	0
263	20240930	145700	261763820	9860	9860	9860	9860	1
264	20240930	145600	261753960	9860	9860	9860	9860	0
265	20240930	145500	261753960	9860	9870	9870	9860	4
266	20240930	145400	261714510	9870	9870	9870	9870	0
267	20240930	145300	261714510	9870	9870	9870	9870	17
268	20240930	145200	261546720	9860	9860	9860	9860	0
269	20240930	145100	261546720	9860	9860	9860	9860	0
270	20240930	145000	261546720	9860	9870	9870	9860	109
271	20240930	144900	260471050	9890	9890	9890	9890	0
272	20240930	144800	260471050	9890	9890	9890	9890	0
273	20240930	144700	260471050	9890	9890	9890	9890	0
274	20240930	144600	260471050	9890	9890	9890	9890	0
275	20240930	144500	260471050	9890	9890	9890	9890	0
276	20240930	144400	260471050	9890	9890	9890	9890	0
277	20240930	144300	260471050	9890	9890	9890	9890	0
278	20240930	144200	260471050	9890	9890	9890	9890	0
279	20240930	144100	260471050	9890	9890	9890	9890	0
280	20240930	144000	260471050	9890	9890	9890	9890	0
281	20240930	143900	260471050	9890	9890	9890	9890	0
282	20240930	143800	260471050	9890	9890	9890	9890	0
283	20240930	143700	260471050	9890	9890	9890	9890	0
284	20240930	143600	260471050	9890	9890	9890	9890	0
285	20240930	143500	260471050	9890	9890	9890	9890	0
286	20240930	143400	260471050	9890	9890	9890	9890	9
287	20240930	143300	260382040	9890	9890	9890	9890	0
288	20240930	143200	260382040	9890	9870	9890	9870	131
289	20240930	143100	259089050	9890	9890	9890	9890	0
290	20240930	143000	259089050	9890	9890	9890	9890	0
291	20240930	142900	259089050	9890	9890	9890	9890	0
292	20240930	142800	259089050	9890	9870	9890	9870	9
293	20240930	142700	259000200	9890	9890	9890	9890	0
294	20240930	142600	259000200	9890	9880	9890	9880	11
295	20240930	142500	258891510	9880	9880	9880	9880	10
296	20240930	142400	258792710	9900	9900	9900	9900	0
297	20240930	142300	258792710	9900	9900	9900	9900	30
298	20240930	142200	258495710	9900	9900	9900	9900	0
299	20240930	142100	258495710	9900	9900	9900	9900	0
300	20240930	142000	258495710	9900	9900	9900	9900	0
301	20240930	141900	258495710	9900	9900	9900	9900	0
302	20240930	141800	258495710	9900	9900	9900	9900	50
303	20240930	141700	258000710	9900	9900	9900	9900	0
304	20240930	141600	258000710	9900	9900	9900	9900	0
305	20240930	141500	258000710	9900	9900	9900	9900	0
306	20240930	141400	258000710	9900	9880	9900	9880	100
307	20240930	141300	257012690	9910	9910	9910	9910	10
308	20240930	141200	256913590	9910	9910	9910	9910	0
309	20240930	141100	256913590	9910	9910	9910	9910	0
310	20240930	141000	256913590	9910	9910	9910	9910	0
311	20240930	140900	256913590	9910	9910	9910	9910	0
312	20240930	140800	256913590	9910	9910	9910	9910	10
313	20240930	140700	256814490	9880	9880	9880	9880	4
314	20240930	140600	256774970	9880	9880	9880	9880	0
315	20240930	140500	256774970	9880	9880	9880	9880	0
316	20240930	140400	256774970	9880	9880	9880	9880	0
317	20240930	140300	256774970	9880	9880	9880	9880	0
318	20240930	140200	256774970	9880	9880	9880	9880	0
319	20240930	140100	256774970	9880	9880	9880	9880	2
320	20240930	140000	256755210	9910	9910	9910	9910	0
321	20240930	135900	256755210	9910	9890	9910	9890	2
322	20240930	135800	256735410	9890	9890	9890	9890	0
323	20240930	135700	256735410	9890	9890	9890	9890	39
324	20240930	135600	256349700	9880	9880	9880	9880	0
325	20240930	135500	256349700	9880	9880	9880	9880	0
326	20240930	135400	256349700	9880	9880	9880	9880	0
327	20240930	135300	256349700	9880	9880	9880	9880	0
328	20240930	135200	256349700	9880	9880	9880	9880	0
329	20240930	135100	256349700	9880	9880	9880	9880	0
330	20240930	135000	256349700	9880	9880	9880	9880	60
331	20240930	134900	255756900	9880	9880	9880	9880	3
332	20240930	134800	255727260	9880	9880	9880	9880	0
333	20240930	134700	255727260	9880	9880	9880	9880	0
334	20240930	134600	255727260	9880	9880	9880	9880	0
335	20240930	134500	255727260	9880	9870	9880	9870	760
336	20240930	134400	248224360	9850	9850	9850	9850	0
337	20240930	134300	248224360	9850	9850	9850	9850	0
338	20240930	134200	248224360	9850	9850	9850	9850	0
339	20240930	134100	248224360	9850	9850	9850	9850	0
340	20240930	134000	248224360	9850	9860	9860	9850	1000
341	20240930	133900	238370600	9870	9870	9880	9870	494
342	20240930	133800	233494780	9870	9870	9870	9870	10
343	20240930	133700	233396080	9870	9870	9870	9870	0
344	20240930	133600	233396080	9870	9870	9870	9870	0
345	20240930	133500	233396080	9870	9870	9870	9870	0
346	20240930	133400	233396080	9870	9870	9870	9870	0
347	20240930	133300	233396080	9870	9870	9870	9870	12
348	20240930	133200	233277640	9880	9880	9880	9880	0
349	20240930	133100	233277640	9880	9880	9880	9880	0
350	20240930	133000	233277640	9880	9880	9880	9880	14
351	20240930	132900	233139320	9880	9880	9880	9880	0
352	20240930	132800	233139320	9880	9880	9880	9880	0
353	20240930	132700	233139320	9880	9880	9880	9880	0
354	20240930	132600	233139320	9880	9880	9880	9880	0
355	20240930	132500	233139320	9880	9880	9880	9880	1
356	20240930	132400	233129440	9870	9900	9900	9870	840
357	20240930	132300	224835900	9900	9910	9910	9900	8
358	20240930	132200	224756650	9910	9910	9910	9910	15
359	20240930	132100	224608000	9910	9910	9910	9910	0
360	20240930	132000	224608000	9910	9910	9910	9910	0
361	20240930	131900	224608000	9910	9910	9910	9910	0
362	20240930	131800	224608000	9910	9910	9910	9910	5
363	20240930	131700	224558450	9920	9920	9920	9920	0
364	20240930	131600	224558450	9920	9920	9920	9920	0
365	20240930	131500	224558450	9920	9920	9920	9920	0
366	20240930	131400	224558450	9920	9920	9920	9920	0
367	20240930	131300	224558450	9920	9900	9920	9900	2
368	20240930	131200	224538630	9900	9900	9900	9900	0
369	20240930	131100	224538630	9900	9900	9900	9900	0
370	20240930	131000	224538630	9900	9900	9900	9900	10
371	20240930	130900	224439630	9930	9930	9930	9930	0
372	20240930	130800	224439630	9930	9930	9930	9930	0
373	20240930	130700	224439630	9930	9930	9930	9930	0
374	20240930	130600	224439630	9930	9930	9930	9930	0
375	20240930	130500	224439630	9930	9930	9930	9930	0
376	20240930	130400	224439630	9930	9930	9930	9930	10
377	20240930	130300	224340330	9930	9930	9930	9930	0
378	20240930	130200	224340330	9930	9930	9930	9930	0
379	20240930	130100	224340330	9930	9930	9930	9930	1
380	20240930	130000	224330400	9880	9920	9920	9880	35
381	20240930	125900	223983960	9950	9950	9950	9950	0
382	20240930	125800	223983960	9950	9950	9950	9950	0
383	20240930	125700	223983960	9950	9950	9950	9950	1
384	20240930	125600	223974010	9920	9920	9920	9920	0
385	20240930	125500	223974010	9920	9930	9930	9920	9
386	20240930	125400	223884680	9950	9950	9950	9950	0
387	20240930	125300	223884680	9950	9950	9950	9950	0
388	20240930	125200	223884680	9950	9950	9950	9950	0
389	20240930	125100	223884680	9950	9950	9950	9950	0
390	20240930	125000	223884680	9950	9950	9950	9950	0
391	20240930	124900	223884680	9950	9950	9950	9950	0
392	20240930	124800	223884680	9950	9950	9950	9950	0
393	20240930	124700	223884680	9950	9950	9950	9950	31
394	20240930	124600	223576230	9960	9960	9960	9960	0
395	20240930	124500	223576230	9960	9960	9960	9960	0
396	20240930	124400	223576230	9960	9960	9960	9960	0
397	20240930	124300	223576230	9960	9960	9960	9960	0
398	20240930	124200	223576230	9960	9960	9960	9960	0
399	20240930	124100	223576230	9960	9960	9960	9960	0
400	20240930	124000	223576230	9960	9960	9960	9960	20
401	20240930	123900	223377030	9960	9960	9960	9960	0
402	20240930	123800	223377030	9960	9960	9960	9960	0
403	20240930	123700	223377030	9960	9960	9960	9960	0
404	20240930	123600	223377030	9960	9960	9960	9960	3
405	20240930	123500	223347150	9960	9960	9960	9960	10
406	20240930	123400	223247550	9960	9960	9960	9960	0
407	20240930	123300	223247550	9960	9960	9960	9960	0
408	20240930	123200	223247550	9960	9960	9960	9960	0
409	20240930	123100	223247550	9960	9960	9960	9960	47
410	20240930	123000	222779430	9970	9970	9970	9970	0
411	20240930	122900	222779430	9970	9970	9970	9970	0
412	20240930	122800	222779430	9970	9970	9970	9970	0
413	20240930	122700	222779430	9970	9970	9970	9970	0
414	20240930	122600	222779430	9970	9930	9970	9930	789
415	20240930	122500	214938570	9890	9890	9890	9890	110
416	20240930	122400	213850670	9910	9910	9910	9910	419
417	20240930	122300	209698380	9910	9910	9910	9910	1
418	20240930	122200	209688470	9910	9910	9910	9910	0
419	20240930	122100	209688470	9910	9900	9910	9900	8
420	20240930	122000	209609250	9900	9900	9900	9900	0
421	20240930	121900	209609250	9900	9900	9900	9900	0
422	20240930	121800	209609250	9900	9870	9900	9870	1213
423	20240930	121700	197619060	9890	9880	9910	9880	412
424	20240930	121600	193544370	9870	9850	9870	9850	383
425	20240930	121500	189764180	9860	9890	9890	9860	303
426	20240930	121400	186776460	9860	9860	9860	9860	0
427	20240930	121300	186776460	9860	9900	9900	9860	1532
428	20240930	121200	171653160	9900	9900	9900	9900	16
429	20240930	121100	171494760	9900	9900	9900	9900	0
430	20240930	121000	171494760	9900	9900	9900	9900	0
431	20240930	120900	171494760	9900	9900	9900	9900	0
432	20240930	120800	171494760	9900	9900	9900	9900	0
433	20240930	120700	171494760	9900	9900	9900	9900	0
434	20240930	120600	171494760	9900	9900	9900	9900	0
435	20240930	120500	171494760	9900	9900	9900	9900	0
436	20240930	120400	171494760	9900	9900	9900	9900	0
437	20240930	120300	171494760	9900	9900	9900	9900	0
438	20240930	120200	171494760	9900	9900	9900	9900	0
439	20240930	120100	171494760	9900	9900	9900	9900	5
440	20240930	120000	171445260	9900	9900	9900	9900	0
441	20240930	115900	171445260	9900	9900	9900	9900	1
442	20240930	115800	171435360	9890	9890	9890	9890	5
443	20240930	115700	171385910	9890	9890	9890	9890	0
444	20240930	115600	171385910	9890	9890	9890	9890	3
445	20240930	115500	171356240	9890	9890	9890	9890	0
446	20240930	115400	171356240	9890	9890	9890	9890	0
447	20240930	115300	171356240	9890	9890	9890	9890	0
448	20240930	115200	171356240	9890	9890	9890	9890	0
449	20240930	115100	171356240	9890	9890	9890	9890	0
450	20240930	115000	171356240	9890	9890	9890	9890	0
451	20240930	114900	171356240	9890	9890	9890	9890	0
452	20240930	114800	171356240	9890	9890	9890	9890	0
453	20240930	114700	171356240	9890	9890	9890	9890	0
454	20240930	114600	171356240	9890	9890	9890	9890	0
455	20240930	114500	171356240	9890	9890	9890	9890	0
456	20240930	114400	171356240	9890	9890	9890	9890	0
457	20240930	114300	171356240	9890	9890	9890	9890	0
458	20240930	114200	171356240	9890	9890	9890	9890	0
459	20240930	114100	171356240	9890	9890	9890	9890	0
460	20240930	114000	171356240	9890	9890	9890	9890	0
461	20240930	113900	171356240	9890	9890	9890	9890	0
462	20240930	113800	171356240	9890	9890	9890	9890	1
463	20240930	113700	171346350	9880	9880	9880	9880	5
464	20240930	113600	171296950	9900	9900	9900	9900	0
465	20240930	113500	171296950	9900	9900	9900	9900	5
466	20240930	113400	171247450	9900	9900	9900	9900	0
467	20240930	113300	171247450	9900	9900	9900	9900	0
468	20240930	113200	171247450	9900	9900	9900	9900	0
469	20240930	113100	171247450	9900	9900	9900	9900	0
470	20240930	113000	171247450	9900	9900	9900	9900	0
471	20240930	112900	171247450	9900	9900	9900	9900	1
472	20240930	112800	171237550	9890	9890	9890	9890	0
473	20240930	112700	171237550	9890	9890	9890	9890	0
474	20240930	112600	171237550	9890	9890	9890	9890	0
475	20240930	112500	171237550	9890	9890	9890	9890	0
476	20240930	112400	171237550	9890	9890	9890	9890	30
477	20240930	112300	170940850	9890	9890	9890	9890	0
478	20240930	112200	170940850	9890	9890	9890	9890	0
479	20240930	112100	170940850	9890	9880	9890	9880	4
480	20240930	112000	170901320	9880	9880	9880	9880	1
481	20240930	111900	170891440	9890	9890	9890	9890	0
482	20240930	111800	170891440	9890	9890	9890	9890	0
483	20240930	111700	170891440	9890	9890	9890	9890	4
484	20240930	111600	170851880	9890	9890	9890	9890	9
485	20240930	111500	170762870	9890	9890	9890	9890	1
486	20240930	111400	170752980	9870	9880	9880	9870	787
487	20240930	111300	162979080	9870	9870	9870	9870	26
488	20240930	111200	162722460	9870	9870	9870	9870	0
489	20240930	111100	162722460	9870	9870	9870	9870	0
490	20240930	111000	162722460	9870	9870	9870	9870	30
491	20240930	110900	162426360	9870	9870	9870	9870	20
492	20240930	110800	162228960	9860	9860	9860	9860	17
493	20240930	110700	162061340	9860	9860	9860	9860	0
494	20240930	110600	162061340	9860	9870	9870	9860	606
495	20240930	110500	156082180	9870	9870	9870	9870	33
496	20240930	110400	155756470	9870	9880	9880	9870	25
497	20240930	110300	155509490	9880	9880	9880	9880	78
498	20240930	110200	154738850	9880	9880	9880	9880	0
499	20240930	110100	154738850	9880	9870	9880	9870	6
500	20240930	110000	154679620	9870	9870	9870	9870	220
501	20240930	105900	152508220	9870	9900	9900	9870	364
502	20240930	105800	148912530	9890	9900	9900	9890	2
503	20240930	105700	148892740	9890	9890	9890	9890	0
504	20240930	105600	148892740	9890	9890	9890	9890	10
505	20240930	105500	148793840	9890	9890	9890	9890	0
506	20240930	105400	148793840	9890	9890	9890	9890	99
507	20240930	105300	147814730	9900	9900	9900	9900	313
508	20240930	105200	144716030	9920	9920	9920	9920	0
509	20240930	105100	144716030	9920	9920	9920	9920	0
510	20240930	105000	144716030	9920	9920	9920	9920	0
511	20240930	104900	144716030	9920	9920	9920	9920	3
512	20240930	104800	144686270	9920	9910	9920	9910	131
513	20240930	104700	143388050	9910	9910	9910	9910	0
514	20240930	104600	143388050	9910	9910	9910	9910	0
515	20240930	104500	143388050	9910	9910	9910	9910	57
516	20240930	104400	142823180	9900	9900	9900	9900	0
517	20240930	104300	142823180	9900	9900	9900	9900	0
518	20240930	104200	142823180	9900	9900	9900	9900	56
519	20240930	104100	142268780	9900	9900	9900	9900	0
520	20240930	104000	142268780	9900	9900	9900	9900	0
521	20240930	103900	142268780	9900	9900	9900	9900	1
522	20240930	103800	142258880	9890	9890	9890	9890	5
523	20240930	103700	142209430	9910	9910	9910	9910	0
524	20240930	103600	142209430	9910	9910	9910	9910	0
525	20240930	103500	142209430	9910	9910	9910	9910	0
526	20240930	103400	142209430	9910	9910	9910	9910	0
527	20240930	103300	142209430	9910	9900	9910	9900	2
528	20240930	103200	142189620	9890	9880	9890	9880	82
529	20240930	103100	141379020	9880	9880	9880	9880	2
530	20240930	103000	141359260	9870	9870	9870	9870	25
531	20240930	102900	141112510	9880	9880	9880	9880	0
532	20240930	102800	141112510	9880	9880	9880	9880	0
533	20240930	102700	141112510	9880	9870	9880	9860	592
534	20240930	102600	135268930	9870	9870	9870	9870	55
535	20240930	102500	134726080	9870	9880	9880	9870	169
536	20240930	102400	133056910	9890	9900	9900	9890	415
537	20240930	102300	128950960	9910	9910	9910	9910	8
538	20240930	102200	128871680	9900	9900	9900	9900	11
539	20240930	102100	128762780	9900	9900	9900	9900	2
540	20240930	102000	128742980	9900	9920	9920	9900	1000
541	20240930	101900	118840630	9920	9920	9920	9920	0
542	20240930	101800	118840630	9920	9920	9920	9920	21
543	20240930	101700	118632310	9920	9920	9920	9920	0
544	20240930	101600	118632310	9920	9920	9920	9920	160
545	20240930	101500	117045110	9920	9920	9920	9920	21
546	20240930	101400	116836790	9920	9920	9920	9920	10
547	20240930	101300	116737590	9910	9920	9920	9910	474
548	20240930	101200	112038900	9930	9930	9930	9930	0
549	20240930	101100	112038900	9930	9920	9930	9920	41
550	20240930	101000	111632170	9930	9950	9950	9930	381
551	20240930	100900	107846040	9960	9960	9960	9960	12
552	20240930	100800	107726520	9970	9970	9970	9970	0
553	20240930	100700	107726520	9970	9970	9970	9970	0
554	20240930	100600	107726520	9970	9970	9970	9970	0
555	20240930	100500	107726520	9970	9970	9970	9970	0
556	20240930	100400	107726520	9970	9970	9970	9970	0
557	20240930	100300	107726520	9970	9970	9970	9970	2
558	20240930	100200	107706580	9970	9960	9970	9960	51
559	20240930	100100	107198610	9960	9950	9960	9950	56
560	20240930	100000	106641400	9940	9940	9940	9940	59
561	20240930	095900	106054940	9930	9930	9930	9930	0
562	20240930	095800	106054940	9930	9930	9930	9930	0
563	20240930	095700	106054940	9930	9930	9930	9930	0
564	20240930	095600	106054940	9930	9930	9930	9930	0
565	20240930	095500	106054940	9930	9930	9930	9930	1
566	20240930	095400	106045010	9930	9920	9930	9920	609
567	20240930	095300	99999020	9930	9950	9950	9930	1861
568	20240930	095200	81501620	9950	9980	9980	9950	391
569	20240930	095100	77608010	9970	9970	9970	9970	3
570	20240930	095000	77578100	9970	9970	9970	9970	2
571	20240930	094900	77558160	9970	9970	9970	9970	0
572	20240930	094800	77558160	9970	9970	9970	9970	0
573	20240930	094700	77558160	9970	9970	9970	9970	0
574	20240930	094600	77558160	9970	9990	9990	9970	63
575	20240930	094500	76929950	10000	9980	10000	9980	10
576	20240930	094400	76830010	9970	9970	9970	9970	0
577	20240930	094300	76830010	9970	9970	9970	9970	0
578	20240930	094200	76830010	9970	9970	9970	9970	9
579	20240930	094100	76740280	9970	9970	9970	9970	10
580	20240930	094000	76640580	9970	9970	9970	9970	1
581	20240930	093900	76630610	9980	9980	9980	9980	0
582	20240930	093800	76630610	9980	9980	9980	9980	0
583	20240930	093700	76630610	9980	9980	9980	9980	1
584	20240930	093600	76620630	9970	9970	9970	9970	0
585	20240930	093500	76620630	9970	9980	9980	9970	118
586	20240930	093400	75444160	9980	9980	9980	9980	4
587	20240930	093300	75404240	9980	9980	9980	9980	150
588	20240930	093200	73907240	9980	9980	9980	9980	1
589	20240930	093100	73897260	9980	9980	9990	9980	379
590	20240930	093000	70114830	9970	9990	10000	9970	541
591	20240930	092900	64712660	10000	10000	10000	10000	0
592	20240930	092800	64712660	10000	9990	10000	9990	194
593	20240930	092700	62772700	10000	10000	10000	10000	0
594	20240930	092600	62772700	10000	10000	10000	10000	0
595	20240930	092500	62772700	10000	10000	10000	10000	0
596	20240930	092400	62772700	10000	9990	10000	9990	51
597	20240930	092300	62262710	9990	9990	9990	9990	76
598	20240930	092200	61503470	10010	10010	10010	10010	0
599	20240930	092100	61503470	10010	10010	10010	10010	1
600	20240930	092000	61493460	9990	10000	10000	9990	338
601	20240930	091900	58115810	10000	10000	10000	10000	99
602	20240930	091800	57125810	10000	10000	10000	10000	0
603	20240930	091700	57125810	10000	10000	10000	10000	18
604	20240930	091600	56945810	10000	10000	10000	10000	46
605	20240930	091500	56485810	10000	10000	10000	10000	1
606	20240930	091400	56475810	9990	10010	10010	9990	252
607	20240930	091300	53956770	10020	10020	10020	10020	0
608	20240930	091200	53956770	10020	10030	10030	10020	25
609	20240930	091100	53706070	10030	10000	10030	10000	287
610	20240930	091000	50829770	9980	9980	9980	9980	29
611	20240930	090900	50540350	9950	9950	9950	9950	118
612	20240930	090800	49366250	9950	9940	9950	9940	252
613	20240930	090700	46860630	9950	9970	9970	9950	1326
614	20240930	090600	33654830	9970	9980	9980	9970	632
615	20240930	090500	27353290	9970	9990	9990	9970	224
616	20240930	090400	25118050	9990	10010	10010	9990	573
617	20240930	090300	19385540	10050	10030	10050	10020	133
618	20240930	090200	18049830	10100	10100	10100	10100	100
619	20240930	090100	17039830	10110	10030	10110	10000	1010
620	20240930	090000	6933840	10020	10020	10020	10020	692