KissMeData/041520/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192500	68396490	5820	5820	5820	5820	1040
3	20240930	192400	68396490	5820	5820	5820	5820	0
4	20240930	192300	68396490	5820	5820	5820	5820	0
5	20240930	192200	68396490	5820	5820	5820	5820	0
6	20240930	192100	68396490	5820	5820	5820	5820	0
7	20240930	192000	68396490	5820	5820	5820	5820	0
8	20240930	191900	68396490	5820	5820	5820	5820	0
9	20240930	191800	68396490	5820	5820	5820	5820	0
10	20240930	191700	68396490	5820	5820	5820	5820	0
11	20240930	191600	68396490	5820	5820	5820	5820	0
12	20240930	191500	68396490	5820	5820	5820	5820	0
13	20240930	191400	68396490	5820	5820	5820	5820	0
14	20240930	191300	68396490	5820	5820	5820	5820	0
15	20240930	191200	68396490	5820	5820	5820	5820	0
16	20240930	191100	68396490	5820	5820	5820	5820	0
17	20240930	191000	68396490	5820	5820	5820	5820	0
18	20240930	190900	68396490	5820	5820	5820	5820	0
19	20240930	190800	68396490	5820	5820	5820	5820	0
20	20240930	190700	68396490	5820	5820	5820	5820	0
21	20240930	190600	68396490	5820	5820	5820	5820	0
22	20240930	190500	68396490	5820	5820	5820	5820	0
23	20240930	190400	68396490	5820	5820	5820	5820	0
24	20240930	190300	68396490	5820	5820	5820	5820	0
25	20240930	190200	68396490	5820	5820	5820	5820	0
26	20240930	190100	68396490	5820	5820	5820	5820	0
27	20240930	190000	68396490	5820	5820	5820	5820	0
28	20240930	185900	68396490	5820	5820	5820	5820	0
29	20240930	185800	68396490	5820	5820	5820	5820	0
30	20240930	185700	68396490	5820	5820	5820	5820	0
31	20240930	185600	68396490	5820	5820	5820	5820	0
32	20240930	185500	68396490	5820	5820	5820	5820	1040
33	20240930	185400	68396490	5820	5820	5820	5820	0
34	20240930	185300	68396490	5820	5820	5820	5820	0
35	20240930	185200	68396490	5820	5820	5820	5820	0
36	20240930	185100	68396490	5820	5820	5820	5820	0
37	20240930	185000	68396490	5820	5820	5820	5820	0
38	20240930	184900	68396490	5820	5820	5820	5820	0
39	20240930	184800	68396490	5820	5820	5820	5820	0
40	20240930	184700	68396490	5820	5820	5820	5820	0
41	20240930	184600	68396490	5820	5820	5820	5820	0
42	20240930	184500	68396490	5820	5820	5820	5820	0
43	20240930	184400	68396490	5820	5820	5820	5820	0
44	20240930	184300	68396490	5820	5820	5820	5820	0
45	20240930	184200	68396490	5820	5820	5820	5820	0
46	20240930	184100	68396490	5820	5820	5820	5820	0
47	20240930	184000	68396490	5820	5820	5820	5820	0
48	20240930	183900	68396490	5820	5820	5820	5820	0
49	20240930	183800	68396490	5820	5820	5820	5820	0
50	20240930	183700	68396490	5820	5820	5820	5820	0
51	20240930	183600	68396490	5820	5820	5820	5820	0
52	20240930	183500	68396490	5820	5820	5820	5820	0
53	20240930	183400	68396490	5820	5820	5820	5820	0
54	20240930	183300	68396490	5820	5820	5820	5820	0
55	20240930	183200	68396490	5820	5820	5820	5820	0
56	20240930	183100	68396490	5820	5820	5820	5820	0
57	20240930	183000	68396490	5820	5820	5820	5820	0
58	20240930	182900	68396490	5820	5820	5820	5820	0
59	20240930	182800	68396490	5820	5820	5820	5820	0
60	20240930	182700	68396490	5820	5820	5820	5820	0
61	20240930	182600	68396490	5820	5820	5820	5820	0
62	20240930	182500	68396490	5820	5820	5820	5820	1040
63	20240930	182400	68396490	5820	5820	5820	5820	0
64	20240930	182300	68396490	5820	5820	5820	5820	0
65	20240930	182200	68396490	5820	5820	5820	5820	0
66	20240930	182100	68396490	5820	5820	5820	5820	0
67	20240930	182000	68396490	5820	5820	5820	5820	0
68	20240930	181900	68396490	5820	5820	5820	5820	0
69	20240930	181800	68396490	5820	5820	5820	5820	0
70	20240930	181700	68396490	5820	5820	5820	5820	0
71	20240930	181600	68396490	5820	5820	5820	5820	0
72	20240930	181500	68396490	5820	5820	5820	5820	0
73	20240930	181400	68396490	5820	5820	5820	5820	0
74	20240930	181300	68396490	5820	5820	5820	5820	0
75	20240930	181200	68396490	5820	5820	5820	5820	0
76	20240930	181100	68396490	5820	5820	5820	5820	0
77	20240930	181000	68396490	5820	5820	5820	5820	0
78	20240930	180900	68396490	5820	5820	5820	5820	0
79	20240930	180800	68396490	5820	5820	5820	5820	0
80	20240930	180700	68396490	5820	5820	5820	5820	0
81	20240930	180600	68396490	5820	5820	5820	5820	0
82	20240930	180500	68396490	5820	5820	5820	5820	0
83	20240930	180400	68396490	5820	5820	5820	5820	0
84	20240930	180300	68396490	5820	5820	5820	5820	0
85	20240930	180200	68396490	5820	5820	5820	5820	0
86	20240930	180100	68396490	5820	5820	5820	5820	0
87	20240930	180000	68396490	5820	5820	5820	5820	0
88	20240930	175900	68396490	5820	5820	5820	5820	0
89	20240930	175800	68396490	5820	5820	5820	5820	0
90	20240930	175700	68396490	5820	5820	5820	5820	0
91	20240930	175600	68396490	5820	5820	5820	5820	0
92	20240930	175500	68396490	5820	5820	5820	5820	1040
93	20240930	175400	68396490	5820	5820	5820	5820	0
94	20240930	175300	68396490	5820	5820	5820	5820	0
95	20240930	175200	68396490	5820	5820	5820	5820	0
96	20240930	175100	68396490	5820	5820	5820	5820	0
97	20240930	175000	68396490	5820	5820	5820	5820	0
98	20240930	174900	68396490	5820	5820	5820	5820	0
99	20240930	174800	68396490	5820	5820	5820	5820	0
100	20240930	174700	68396490	5820	5820	5820	5820	0
101	20240930	174600	68396490	5820	5820	5820	5820	0
102	20240930	174500	68396490	5820	5820	5820	5820	0
103	20240930	174400	68396490	5820	5820	5820	5820	0
104	20240930	174300	68396490	5820	5820	5820	5820	0
105	20240930	174200	68396490	5820	5820	5820	5820	0
106	20240930	174100	68396490	5820	5820	5820	5820	0
107	20240930	174000	68396490	5820	5820	5820	5820	0
108	20240930	173900	68396490	5820	5820	5820	5820	0
109	20240930	173800	68396490	5820	5820	5820	5820	0
110	20240930	173700	68396490	5820	5820	5820	5820	0
111	20240930	173600	68396490	5820	5820	5820	5820	0
112	20240930	173500	68396490	5820	5820	5820	5820	0
113	20240930	173400	68396490	5820	5820	5820	5820	0
114	20240930	173300	68396490	5820	5820	5820	5820	0
115	20240930	173200	68396490	5820	5820	5820	5820	0
116	20240930	173100	68396490	5820	5820	5820	5820	0
117	20240930	173000	68396490	5820	5820	5820	5820	0
118	20240930	172900	68396490	5820	5820	5820	5820	0
119	20240930	172800	68396490	5820	5820	5820	5820	0
120	20240930	172700	68396490	5820	5820	5820	5820	0
121	20240930	172600	68396490	5820	5820	5820	5820	0
122	20240930	172500	68396490	5820	5820	5820	5820	1040
123	20240930	172400	68396490	5820	5820	5820	5820	0
124	20240930	172300	68396490	5820	5820	5820	5820	0
125	20240930	172200	68396490	5820	5820	5820	5820	0
126	20240930	172100	68396490	5820	5820	5820	5820	0
127	20240930	172000	68396490	5820	5820	5820	5820	0
128	20240930	171900	68396490	5820	5820	5820	5820	0
129	20240930	171800	68396490	5820	5820	5820	5820	0
130	20240930	171700	68396490	5820	5820	5820	5820	0
131	20240930	171600	68396490	5820	5820	5820	5820	0
132	20240930	171500	68396490	5820	5820	5820	5820	0
133	20240930	171400	68396490	5820	5820	5820	5820	0
134	20240930	171300	68396490	5820	5820	5820	5820	0
135	20240930	171200	68396490	5820	5820	5820	5820	0
136	20240930	171100	68396490	5820	5820	5820	5820	0
137	20240930	171000	68396490	5820	5820	5820	5820	0
138	20240930	170900	68396490	5820	5820	5820	5820	0
139	20240930	170800	68396490	5820	5820	5820	5820	0
140	20240930	170700	68396490	5820	5820	5820	5820	0
141	20240930	170600	68396490	5820	5820	5820	5820	0
142	20240930	170500	68396490	5820	5820	5820	5820	0
143	20240930	170400	68396490	5820	5820	5820	5820	0
144	20240930	170300	68396490	5820	5820	5820	5820	0
145	20240930	170200	68396490	5820	5820	5820	5820	0
146	20240930	170100	68396490	5820	5820	5820	5820	0
147	20240930	170000	68396490	5820	5820	5820	5820	0
148	20240930	165900	68396490	5820	5820	5820	5820	0
149	20240930	165800	68396490	5820	5820	5820	5820	0
150	20240930	165700	68396490	5820	5820	5820	5820	0
151	20240930	165600	68396490	5820	5820	5820	5820	0
152	20240930	165500	68396490	5820	5820	5820	5820	1040
153	20240930	165400	68396490	5820	5820	5820	5820	0
154	20240930	165300	68396490	5820	5820	5820	5820	0
155	20240930	165200	68396490	5820	5820	5820	5820	0
156	20240930	165100	68396490	5820	5820	5820	5820	0
157	20240930	165000	68396490	5820	5820	5820	5820	0
158	20240930	164900	68396490	5820	5820	5820	5820	0
159	20240930	164800	68396490	5820	5820	5820	5820	0
160	20240930	164700	68396490	5820	5820	5820	5820	0
161	20240930	164600	68396490	5820	5820	5820	5820	0
162	20240930	164500	68396490	5820	5820	5820	5820	0
163	20240930	164400	68396490	5820	5820	5820	5820	0
164	20240930	164300	68396490	5820	5820	5820	5820	0
165	20240930	164200	68396490	5820	5820	5820	5820	0
166	20240930	164100	68396490	5820	5820	5820	5820	0
167	20240930	164000	68396490	5820	5820	5820	5820	0
168	20240930	163900	68396490	5820	5820	5820	5820	0
169	20240930	163800	68396490	5820	5820	5820	5820	0
170	20240930	163700	68396490	5820	5820	5820	5820	0
171	20240930	163600	68396490	5820	5820	5820	5820	0
172	20240930	163500	68396490	5820	5820	5820	5820	0
173	20240930	163400	68396490	5820	5820	5820	5820	0
174	20240930	163300	68396490	5820	5820	5820	5820	0
175	20240930	163200	68396490	5820	5820	5820	5820	0
176	20240930	163100	68396490	5820	5820	5820	5820	0
177	20240930	163000	68396490	5820	5820	5820	5820	0
178	20240930	162900	68396490	5820	5820	5820	5820	0
179	20240930	162800	68396490	5820	5820	5820	5820	0
180	20240930	162700	68396490	5820	5820	5820	5820	0
181	20240930	162600	68396490	5820	5820	5820	5820	0
182	20240930	162500	68396490	5820	5820	5820	5820	1040
183	20240930	162400	68396490	5820	5820	5820	5820	0
184	20240930	162300	68396490	5820	5820	5820	5820	0
185	20240930	162200	68396490	5820	5820	5820	5820	0
186	20240930	162100	68396490	5820	5820	5820	5820	0
187	20240930	162000	68396490	5820	5820	5820	5820	0
188	20240930	161900	68396490	5820	5820	5820	5820	0
189	20240930	161800	68396490	5820	5820	5820	5820	0
190	20240930	161700	68396490	5820	5820	5820	5820	0
191	20240930	161600	68396490	5820	5820	5820	5820	0
192	20240930	161500	68396490	5820	5820	5820	5820	0
193	20240930	161400	68396490	5820	5820	5820	5820	0
194	20240930	161300	68396490	5820	5820	5820	5820	0
195	20240930	161200	68396490	5820	5820	5820	5820	0
196	20240930	161100	68396490	5820	5820	5820	5820	0
197	20240930	161000	68396490	5820	5820	5820	5820	0
198	20240930	160900	68396490	5820	5820	5820	5820	0
199	20240930	160800	68396490	5820	5820	5820	5820	0
200	20240930	160700	68396490	5820	5820	5820	5820	0
201	20240930	160600	68396490	5820	5820	5820	5820	0
202	20240930	160500	68396490	5820	5820	5820	5820	0
203	20240930	160400	68396490	5820	5820	5820	5820	0
204	20240930	160300	68396490	5820	5820	5820	5820	0
205	20240930	160200	68396490	5820	5820	5820	5820	0
206	20240930	160100	68396490	5820	5820	5820	5820	0
207	20240930	160000	68396490	5820	5820	5820	5820	0
208	20240930	155900	68396490	5820	5820	5820	5820	0
209	20240930	155800	68396490	5820	5820	5820	5820	0
210	20240930	155700	68396490	5820	5820	5820	5820	0
211	20240930	155600	68396490	5820	5820	5820	5820	0
212	20240930	155500	68396490	5820	5820	5820	5820	1040
213	20240930	155400	68396490	5820	5820	5820	5820	0
214	20240930	155300	68396490	5820	5820	5820	5820	0
215	20240930	155200	68396490	5820	5820	5820	5820	0
216	20240930	155100	68396490	5820	5820	5820	5820	0
217	20240930	155000	68396490	5820	5820	5820	5820	0
218	20240930	154900	68396490	5820	5820	5820	5820	0
219	20240930	154800	68396490	5820	5820	5820	5820	0
220	20240930	154700	68396490	5820	5820	5820	5820	0
221	20240930	154600	68396490	5820	5820	5820	5820	0
222	20240930	154500	68396490	5820	5820	5820	5820	0
223	20240930	154400	68396490	5820	5820	5820	5820	0
224	20240930	154300	68396490	5820	5820	5820	5820	0
225	20240930	154200	68396490	5820	5820	5820	5820	0
226	20240930	154100	68396490	5820	5820	5820	5820	0
227	20240930	154000	68396490	5820	5820	5820	5820	0
228	20240930	153900	68396490	5820	5820	5820	5820	0
229	20240930	153800	68396490	5820	5820	5820	5820	0
230	20240930	153700	68396490	5820	5820	5820	5820	0
231	20240930	153600	68396490	5820	5820	5820	5820	0
232	20240930	153500	68396490	5820	5820	5820	5820	0
233	20240930	153400	68396490	5820	5820	5820	5820	0
234	20240930	153300	68396490	5820	5820	5820	5820	0
235	20240930	153200	68396490	5820	5820	5820	5820	0
236	20240930	153100	68396490	5820	5820	5820	5820	0
237	20240930	153000	68396490	5820	5820	5820	5820	1040
238	20240930	152900	62343690	5820	5820	5820	5820	0
239	20240930	152800	62343690	5820	5820	5820	5820	0
240	20240930	152700	62343690	5820	5820	5820	5820	0
241	20240930	152600	62343690	5820	5820	5820	5820	0
242	20240930	152500	62343690	5820	5820	5820	5820	0
243	20240930	152400	62343690	5820	5820	5820	5820	0
244	20240930	152300	62343690	5820	5820	5820	5820	0
245	20240930	152200	62343690	5820	5820	5820	5820	0
246	20240930	152100	62343690	5820	5820	5820	5820	0
247	20240930	152000	62343690	5820	5820	5820	5820	0
248	20240930	151900	62343690	5820	5820	5820	5780	1556
249	20240930	151800	53349760	5770	5770	5770	5770	0
250	20240930	151700	53349760	5770	5770	5770	5770	0
251	20240930	151600	53349760	5770	5770	5770	5770	0
252	20240930	151500	53349760	5770	5770	5770	5770	0
253	20240930	151400	53349760	5770	5770	5770	5770	0
254	20240930	151300	53349760	5770	5770	5770	5770	0
255	20240930	151200	53349760	5770	5770	5770	5770	0
256	20240930	151100	53349760	5770	5770	5770	5770	0
257	20240930	151000	53349760	5770	5770	5770	5770	0
258	20240930	150900	53349760	5770	5770	5770	5770	2
259	20240930	150800	53338220	5810	5810	5810	5810	38
260	20240930	150700	53117440	5800	5800	5800	5800	5
261	20240930	150600	53088440	5770	5770	5770	5770	0
262	20240930	150500	53088440	5770	5770	5770	5770	0
263	20240930	150400	53088440	5770	5770	5770	5770	25
264	20240930	150300	52944190	5770	5770	5770	5770	0
265	20240930	150200	52944190	5770	5770	5770	5770	0
266	20240930	150100	52944190	5770	5770	5770	5770	0
267	20240930	150000	52944190	5770	5770	5770	5770	0
268	20240930	145900	52944190	5770	5770	5770	5770	0
269	20240930	145800	52944190	5770	5770	5770	5770	0
270	20240930	145700	52944190	5770	5770	5770	5770	0
271	20240930	145600	52944190	5770	5770	5770	5770	0
272	20240930	145500	52944190	5770	5770	5770	5770	0
273	20240930	145400	52944190	5770	5770	5770	5770	0
274	20240930	145300	52944190	5770	5770	5770	5770	0
275	20240930	145200	52944190	5770	5770	5770	5760	25
276	20240930	145100	52799950	5820	5820	5820	5820	0
277	20240930	145000	52799950	5820	5820	5820	5820	0
278	20240930	144900	52799950	5820	5820	5820	5820	0
279	20240930	144800	52799950	5820	5820	5820	5820	0
280	20240930	144700	52799950	5820	5820	5820	5820	0
281	20240930	144600	52799950	5820	5820	5820	5820	0
282	20240930	144500	52799950	5820	5820	5820	5820	0
283	20240930	144400	52799950	5820	5820	5820	5820	0
284	20240930	144300	52799950	5820	5820	5820	5820	0
285	20240930	144200	52799950	5820	5820	5820	5820	0
286	20240930	144100	52799950	5820	5820	5820	5820	0
287	20240930	144000	52799950	5820	5820	5820	5820	0
288	20240930	143900	52799950	5820	5820	5820	5820	0
289	20240930	143800	52799950	5820	5820	5820	5820	0
290	20240930	143700	52799950	5820	5820	5820	5820	13
291	20240930	143600	52724290	5800	5800	5800	5800	54
292	20240930	143500	52411090	5790	5790	5790	5790	0
293	20240930	143400	52411090	5790	5790	5790	5790	0
294	20240930	143300	52411090	5790	5790	5790	5790	0
295	20240930	143200	52411090	5790	5790	5790	5790	0
296	20240930	143100	52411090	5790	5790	5790	5790	0
297	20240930	143000	52411090	5790	5790	5790	5790	0
298	20240930	142900	52411090	5790	5790	5790	5790	0
299	20240930	142800	52411090	5790	5790	5790	5790	0
300	20240930	142700	52411090	5790	5790	5790	5790	0
301	20240930	142600	52411090	5790	5790	5790	5790	0
302	20240930	142500	52411090	5790	5790	5790	5790	0
303	20240930	142400	52411090	5790	5790	5790	5790	0
304	20240930	142300	52411090	5790	5790	5790	5790	0
305	20240930	142200	52411090	5790	5790	5790	5790	0
306	20240930	142100	52411090	5790	5790	5790	5790	0
307	20240930	142000	52411090	5790	5790	5790	5790	0
308	20240930	141900	52411090	5790	5790	5790	5790	0
309	20240930	141800	52411090	5790	5790	5790	5790	0
310	20240930	141700	52411090	5790	5790	5790	5790	0
311	20240930	141600	52411090	5790	5790	5790	5790	0
312	20240930	141500	52411090	5790	5790	5790	5790	2
313	20240930	141400	52399510	5790	5790	5790	5790	0
314	20240930	141300	52399510	5790	5790	5790	5790	0
315	20240930	141200	52399510	5790	5790	5790	5790	0
316	20240930	141100	52399510	5790	5790	5790	5790	0
317	20240930	141000	52399510	5790	5790	5790	5790	0
318	20240930	140900	52399510	5790	5790	5790	5790	0
319	20240930	140800	52399510	5790	5790	5790	5790	0
320	20240930	140700	52399510	5790	5790	5790	5790	0
321	20240930	140600	52399510	5790	5790	5790	5790	0
322	20240930	140500	52399510	5790	5790	5790	5790	0
323	20240930	140400	52399510	5790	5790	5790	5790	0
324	20240930	140300	52399510	5790	5790	5790	5790	0
325	20240930	140200	52399510	5790	5790	5790	5790	0
326	20240930	140100	52399510	5790	5790	5790	5790	9
327	20240930	140000	52347400	5720	5720	5720	5720	0
328	20240930	135900	52347400	5720	5720	5720	5720	0
329	20240930	135800	52347400	5720	5720	5720	5720	0
330	20240930	135700	52347400	5720	5720	5720	5720	0
331	20240930	135600	52347400	5720	5720	5720	5720	0
332	20240930	135500	52347400	5720	5720	5720	5720	0
333	20240930	135400	52347400	5720	5720	5720	5720	0
334	20240930	135300	52347400	5720	5720	5720	5720	0
335	20240930	135200	52347400	5720	5720	5720	5720	0
336	20240930	135100	52347400	5720	5720	5720	5720	0
337	20240930	135000	52347400	5720	5720	5720	5720	0
338	20240930	134900	52347400	5720	5720	5720	5720	0
339	20240930	134800	52347400	5720	5720	5720	5720	0
340	20240930	134700	52347400	5720	5720	5720	5720	0
341	20240930	134600	52347400	5720	5720	5720	5720	0
342	20240930	134500	52347400	5720	5720	5720	5720	0
343	20240930	134400	52347400	5720	5800	5800	5720	200
344	20240930	134300	51195820	5800	5800	5800	5800	0
345	20240930	134200	51195820	5800	5810	5810	5800	2559
346	20240930	134100	36353590	5800	5800	5800	5800	0
347	20240930	134000	36353590	5800	5800	5800	5800	0
348	20240930	133900	36353590	5800	5800	5800	5800	0
349	20240930	133800	36353590	5800	5800	5800	5800	0
350	20240930	133700	36353590	5800	5800	5800	5800	0
351	20240930	133600	36353590	5800	5800	5800	5800	0
352	20240930	133500	36353590	5800	5800	5800	5800	0
353	20240930	133400	36353590	5800	5800	5800	5800	0
354	20240930	133300	36353590	5800	5800	5800	5800	0
355	20240930	133200	36353590	5800	5800	5800	5800	0
356	20240930	133100	36353590	5800	5800	5800	5800	0
357	20240930	133000	36353590	5800	5800	5800	5800	0
358	20240930	132900	36353590	5800	5800	5800	5800	0
359	20240930	132800	36353590	5800	5820	5820	5800	150
360	20240930	132700	35483530	5800	5800	5800	5800	0
361	20240930	132600	35483530	5800	5800	5800	5800	0
362	20240930	132500	35483530	5800	5800	5800	5800	100
363	20240930	132400	34903530	5800	5800	5800	5800	0
364	20240930	132300	34903530	5800	5800	5800	5800	0
365	20240930	132200	34903530	5800	5800	5800	5800	0
366	20240930	132100	34903530	5800	5800	5800	5800	0
367	20240930	132000	34903530	5800	5800	5800	5800	300
368	20240930	131900	33163530	5800	5810	5810	5800	197
369	20240930	131800	32020920	5830	5830	5830	5830	0
370	20240930	131700	32020920	5830	5830	5830	5830	0
371	20240930	131600	32020920	5830	5830	5830	5830	0
372	20240930	131500	32020920	5830	5830	5830	5830	0
373	20240930	131400	32020920	5830	5830	5830	5830	0
374	20240930	131300	32020920	5830	5830	5830	5830	0
375	20240930	131200	32020920	5830	5830	5830	5830	0
376	20240930	131100	32020920	5830	5830	5830	5830	0
377	20240930	131000	32020920	5830	5820	5830	5820	7
378	20240930	130900	31980130	5810	5810	5810	5810	0
379	20240930	130800	31980130	5810	5810	5810	5810	0
380	20240930	130700	31980130	5810	5810	5810	5810	23
381	20240930	130600	31846500	5810	5810	5810	5810	0
382	20240930	130500	31846500	5810	5810	5810	5810	100
383	20240930	130400	31265500	5800	5800	5800	5800	0
384	20240930	130300	31265500	5800	5800	5800	5800	0
385	20240930	130200	31265500	5800	5800	5800	5800	0
386	20240930	130100	31265500	5800	5800	5800	5800	0
387	20240930	130000	31265500	5800	5800	5800	5800	0
388	20240930	125900	31265500	5800	5800	5800	5800	0
389	20240930	125800	31265500	5800	5800	5800	5800	100
390	20240930	125700	30685500	5800	5800	5800	5800	0
391	20240930	125600	30685500	5800	5800	5800	5800	0
392	20240930	125500	30685500	5800	5800	5800	5800	0
393	20240930	125400	30685500	5800	5800	5800	5800	0
394	20240930	125300	30685500	5800	5800	5800	5800	0
395	20240930	125200	30685500	5800	5800	5800	5800	0
396	20240930	125100	30685500	5800	5800	5800	5800	0
397	20240930	125000	30685500	5800	5800	5800	5800	0
398	20240930	124900	30685500	5800	5800	5800	5800	0
399	20240930	124800	30685500	5800	5800	5800	5800	0
400	20240930	124700	30685500	5800	5800	5800	5800	0
401	20240930	124600	30685500	5800	5800	5800	5800	0
402	20240930	124500	30685500	5800	5800	5800	5800	0
403	20240930	124400	30685500	5800	5800	5800	5800	0
404	20240930	124300	30685500	5800	5800	5800	5800	0
405	20240930	124200	30685500	5800	5800	5800	5800	0
406	20240930	124100	30685500	5800	5800	5800	5800	0
407	20240930	124000	30685500	5800	5800	5800	5800	0
408	20240930	123900	30685500	5800	5800	5800	5800	0
409	20240930	123800	30685500	5800	5800	5800	5800	0
410	20240930	123700	30685500	5800	5800	5800	5800	0
411	20240930	123600	30685500	5800	5800	5800	5800	0
412	20240930	123500	30685500	5800	5800	5800	5800	0
413	20240930	123400	30685500	5800	5800	5800	5800	0
414	20240930	123300	30685500	5800	5780	5800	5780	516
415	20240930	123200	27692760	5800	5800	5800	5800	0
416	20240930	123100	27692760	5800	5800	5800	5800	0
417	20240930	123000	27692760	5800	5800	5800	5800	0
418	20240930	122900	27692760	5800	5800	5800	5800	0
419	20240930	122800	27692760	5800	5800	5800	5800	0
420	20240930	122700	27692760	5800	5800	5800	5800	0
421	20240930	122600	27692760	5800	5800	5800	5800	0
422	20240930	122500	27692760	5800	5800	5800	5800	0
423	20240930	122400	27692760	5800	5800	5800	5800	0
424	20240930	122300	27692760	5800	5800	5800	5800	50
425	20240930	122200	27402760	5800	5790	5800	5790	8
426	20240930	122100	27356390	5740	5770	5790	5740	9
427	20240930	122000	27304490	5760	5760	5760	5760	25
428	20240930	121900	27160490	5770	5770	5770	5770	0
429	20240930	121800	27160490	5770	5770	5770	5770	0
430	20240930	121700	27160490	5770	5770	5770	5770	0
431	20240930	121600	27160490	5770	5770	5770	5770	0
432	20240930	121500	27160490	5770	5770	5770	5770	0
433	20240930	121400	27160490	5770	5770	5770	5770	0
434	20240930	121300	27160490	5770	5770	5770	5770	0
435	20240930	121200	27160490	5770	5770	5770	5770	0
436	20240930	121100	27160490	5770	5770	5770	5770	0
437	20240930	121000	27160490	5770	5770	5770	5770	0
438	20240930	120900	27160490	5770	5770	5770	5770	0
439	20240930	120800	27160490	5770	5770	5770	5770	0
440	20240930	120700	27160490	5770	5770	5770	5770	0
441	20240930	120600	27160490	5770	5770	5770	5770	0
442	20240930	120500	27160490	5770	5770	5770	5770	0
443	20240930	120400	27160490	5770	5770	5770	5770	0
444	20240930	120300	27160490	5770	5770	5770	5770	0
445	20240930	120200	27160490	5770	5770	5770	5770	0
446	20240930	120100	27160490	5770	5770	5770	5770	0
447	20240930	120000	27160490	5770	5770	5770	5770	0
448	20240930	115900	27160490	5770	5770	5770	5770	0
449	20240930	115800	27160490	5770	5770	5770	5770	0
450	20240930	115700	27160490	5770	5770	5770	5770	3
451	20240930	115600	27143180	5760	5760	5760	5760	0
452	20240930	115500	27143180	5760	5760	5760	5760	0
453	20240930	115400	27143180	5760	5760	5760	5760	0
454	20240930	115300	27143180	5760	5760	5760	5760	0
455	20240930	115200	27143180	5760	5760	5760	5760	6
456	20240930	115100	27108620	5790	5790	5790	5790	0
457	20240930	115000	27108620	5790	5790	5790	5790	0
458	20240930	114900	27108620	5790	5790	5790	5790	0
459	20240930	114800	27108620	5790	5790	5790	5790	0
460	20240930	114700	27108620	5790	5790	5790	5790	0
461	20240930	114600	27108620	5790	5790	5790	5790	0
462	20240930	114500	27108620	5790	5790	5790	5790	0
463	20240930	114400	27108620	5790	5790	5790	5790	0
464	20240930	114300	27108620	5790	5790	5790	5790	0
465	20240930	114200	27108620	5790	5790	5790	5790	0
466	20240930	114100	27108620	5790	5790	5790	5790	0
467	20240930	114000	27108620	5790	5790	5790	5790	0
468	20240930	113900	27108620	5790	5790	5790	5790	0
469	20240930	113800	27108620	5790	5790	5790	5790	0
470	20240930	113700	27108620	5790	5790	5790	5790	0
471	20240930	113600	27108620	5790	5790	5790	5790	0
472	20240930	113500	27108620	5790	5790	5790	5790	0
473	20240930	113400	27108620	5790	5790	5790	5790	0
474	20240930	113300	27108620	5790	5790	5790	5790	0
475	20240930	113200	27108620	5790	5790	5790	5790	0
476	20240930	113100	27108620	5790	5790	5790	5790	0
477	20240930	113000	27108620	5790	5790	5790	5790	0
478	20240930	112900	27108620	5790	5790	5790	5790	0
479	20240930	112800	27108620	5790	5790	5790	5790	0
480	20240930	112700	27108620	5790	5790	5790	5790	0
481	20240930	112600	27108620	5790	5790	5790	5790	0
482	20240930	112500	27108620	5790	5790	5790	5790	0
483	20240930	112400	27108620	5790	5790	5790	5790	0
484	20240930	112300	27108620	5790	5790	5790	5790	0
485	20240930	112200	27108620	5790	5790	5790	5790	0
486	20240930	112100	27108620	5790	5790	5790	5790	0
487	20240930	112000	27108620	5790	5790	5790	5790	0
488	20240930	111900	27108620	5790	5750	5790	5750	10
489	20240930	111800	27051080	5750	5750	5750	5750	0
490	20240930	111700	27051080	5750	5750	5750	5750	0
491	20240930	111600	27051080	5750	5750	5750	5750	0
492	20240930	111500	27051080	5750	5750	5750	5750	0
493	20240930	111400	27051080	5750	5750	5750	5750	0
494	20240930	111300	27051080	5750	5750	5750	5750	0
495	20240930	111200	27051080	5750	5750	5750	5750	0
496	20240930	111100	27051080	5750	5750	5750	5750	0
497	20240930	111000	27051080	5750	5750	5750	5750	0
498	20240930	110900	27051080	5750	5750	5750	5750	0
499	20240930	110800	27051080	5750	5750	5750	5750	0
500	20240930	110700	27051080	5750	5750	5750	5750	0
501	20240930	110600	27051080	5750	5750	5750	5750	0
502	20240930	110500	27051080	5750	5750	5750	5750	0
503	20240930	110400	27051080	5750	5750	5750	5750	0
504	20240930	110300	27051080	5750	5750	5750	5750	0
505	20240930	110200	27051080	5750	5750	5750	5750	0
506	20240930	110100	27051080	5750	5750	5750	5750	0
507	20240930	110000	27051080	5750	5750	5750	5750	0
508	20240930	105900	27051080	5750	5750	5750	5750	0
509	20240930	105800	27051080	5750	5750	5750	5750	0
510	20240930	105700	27051080	5750	5750	5750	5750	0
511	20240930	105600	27051080	5750	5750	5750	5750	0
512	20240930	105500	27051080	5750	5750	5750	5750	0
513	20240930	105400	27051080	5750	5750	5750	5750	0
514	20240930	105300	27051080	5750	5750	5750	5750	0
515	20240930	105200	27051080	5750	5750	5750	5750	0
516	20240930	105100	27051080	5750	5750	5750	5750	0
517	20240930	105000	27051080	5750	5750	5750	5750	0
518	20240930	104900	27051080	5750	5750	5750	5750	0
519	20240930	104800	27051080	5750	5750	5750	5750	0
520	20240930	104700	27051080	5750	5750	5750	5750	0
521	20240930	104600	27051080	5750	5750	5750	5750	0
522	20240930	104500	27051080	5750	5730	5750	5730	20
523	20240930	104400	26936300	5750	5750	5750	5750	0
524	20240930	104300	26936300	5750	5760	5760	5750	11
525	20240930	104200	26872990	5790	5790	5790	5790	2
526	20240930	104100	26861410	5760	5760	5760	5760	4
527	20240930	104000	26838370	5800	5800	5800	5800	0
528	20240930	103900	26838370	5800	5800	5800	5800	0
529	20240930	103800	26838370	5800	5800	5800	5800	0
530	20240930	103700	26838370	5800	5800	5800	5800	0
531	20240930	103600	26838370	5800	5800	5800	5800	0
532	20240930	103500	26838370	5800	5770	5800	5770	43
533	20240930	103400	26589530	5730	5730	5730	5730	0
534	20240930	103300	26589530	5730	5730	5730	5730	0
535	20240930	103200	26589530	5730	5730	5730	5730	0
536	20240930	103100	26589530	5730	5730	5730	5730	0
537	20240930	103000	26589530	5730	5730	5730	5730	0
538	20240930	102900	26589530	5730	5730	5730	5730	0
539	20240930	102800	26589530	5730	5730	5730	5730	0
540	20240930	102700	26589530	5730	5730	5730	5730	0
541	20240930	102600	26589530	5730	5730	5730	5730	0
542	20240930	102500	26589530	5730	5730	5730	5730	22
543	20240930	102400	26463470	5720	5730	5730	5720	1160
544	20240930	102300	19825740	5750	5750	5750	5750	0
545	20240930	102200	19825740	5750	5750	5750	5750	0
546	20240930	102100	19825740	5750	5750	5750	5750	0
547	20240930	102000	19825740	5750	5750	5750	5750	0
548	20240930	101900	19825740	5750	5750	5750	5750	0
549	20240930	101800	19825740	5750	5750	5750	5750	1000
550	20240930	101700	14075740	5750	5750	5750	5750	0
551	20240930	101600	14075740	5750	5750	5750	5750	0
552	20240930	101500	14075740	5750	5750	5750	5750	0
553	20240930	101400	14075740	5750	5750	5750	5750	0
554	20240930	101300	14075740	5750	5750	5750	5750	0
555	20240930	101200	14075740	5750	5750	5750	5750	0
556	20240930	101100	14075740	5750	5750	5750	5750	0
557	20240930	101000	14075740	5750	5750	5750	5750	0
558	20240930	100900	14075740	5750	5780	5780	5750	85
559	20240930	100800	13586730	5790	5790	5790	5790	0
560	20240930	100700	13586730	5790	5790	5790	5790	0
561	20240930	100600	13586730	5790	5790	5790	5790	0
562	20240930	100500	13586730	5790	5790	5790	5790	0
563	20240930	100400	13586730	5790	5790	5790	5790	0
564	20240930	100300	13586730	5790	5790	5790	5790	8
565	20240930	100200	13540410	5800	5800	5800	5800	0
566	20240930	100100	13540410	5800	5800	5800	5800	165
567	20240930	100000	12583410	5800	5800	5800	5800	1
568	20240930	095900	12577610	5800	5800	5800	5800	0
569	20240930	095800	12577610	5800	5800	5800	5800	0
570	20240930	095700	12577610	5800	5800	5800	5800	0
571	20240930	095600	12577610	5800	5800	5800	5800	0
572	20240930	095500	12577610	5800	5800	5800	5800	0
573	20240930	095400	12577610	5800	5800	5800	5800	2
574	20240930	095300	12566010	5800	5800	5800	5800	0
575	20240930	095200	12566010	5800	5800	5800	5800	3
576	20240930	095100	12548610	5800	5800	5800	5800	0
577	20240930	095000	12548610	5800	5800	5800	5800	10
578	20240930	094900	12490610	5800	5800	5800	5800	0
579	20240930	094800	12490610	5800	5800	5800	5800	2
580	20240930	094700	12479010	5810	5810	5810	5810	0
581	20240930	094600	12479010	5810	5810	5810	5810	0
582	20240930	094500	12479010	5810	5810	5810	5810	1
583	20240930	094400	12473200	5810	5810	5810	5810	0
584	20240930	094300	12473200	5810	5810	5810	5810	0
585	20240930	094200	12473200	5810	5810	5810	5810	0
586	20240930	094100	12473200	5810	5810	5810	5810	0
587	20240930	094000	12473200	5810	5810	5810	5810	0
588	20240930	093900	12473200	5810	5810	5810	5810	1
589	20240930	093800	12467390	5870	5870	5870	5870	0
590	20240930	093700	12467390	5870	5870	5870	5870	0
591	20240930	093600	12467390	5870	5870	5870	5870	0
592	20240930	093500	12467390	5870	5870	5870	5870	0
593	20240930	093400	12467390	5870	5870	5870	5870	0
594	20240930	093300	12467390	5870	5870	5870	5870	0
595	20240930	093200	12467390	5870	5870	5870	5870	0
596	20240930	093100	12467390	5870	5870	5870	5870	0
597	20240930	093000	12467390	5870	5870	5870	5870	0
598	20240930	092900	12467390	5870	5870	5870	5870	0
599	20240930	092800	12467390	5870	5870	5870	5870	0
600	20240930	092700	12467390	5870	5870	5870	5870	1
601	20240930	092600	12461520	5820	5820	5820	5820	0
602	20240930	092500	12461520	5820	5820	5820	5820	0
603	20240930	092400	12461520	5820	5820	5820	5820	0
604	20240930	092300	12461520	5820	5820	5820	5820	0
605	20240930	092200	12461520	5820	5820	5820	5820	0
606	20240930	092100	12461520	5820	5820	5820	5820	0
607	20240930	092000	12461520	5820	5820	5820	5820	0
608	20240930	091900	12461520	5820	5820	5820	5820	0
609	20240930	091800	12461520	5820	5820	5820	5820	0
610	20240930	091700	12461520	5820	5820	5820	5820	0
611	20240930	091600	12461520	5820	5820	5820	5820	0
612	20240930	091500	12461520	5820	5820	5820	5820	0
613	20240930	091400	12461520	5820	5820	5820	5820	0
614	20240930	091300	12461520	5820	5820	5820	5820	2000
615	20240930	091200	821520	5820	5820	5820	5820	70
616	20240930	091100	414120	5820	5820	5820	5820	0
617	20240930	091000	414120	5820	5820	5820	5820	0
618	20240930	090900	414120	5820	5820	5820	5820	0
619	20240930	090800	414120	5820	5820	5820	5820	0
620	20240930	090700	414120	5820	5830	5830	5820	54
621	20240930	090600	99830	5880	5880	5880	5880	0
622	20240930	090500	99830	5880	5880	5880	5880	0
623	20240930	090400	99830	5880	5880	5880	5880	0
624	20240930	090300	99830	5880	5880	5880	5880	0
625	20240930	090200	99830	5880	5880	5880	5880	0
626	20240930	090100	99830	5880	5880	5880	5880	0
627	20240930	090000	99830	5880	5850	5880	5850	17