KissMeData/068790/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194700	136154930	5770	5770	5770	5770	230
3	20240930	194600	136154930	5770	5770	5770	5770	0
4	20240930	194500	136154930	5770	5770	5770	5770	0
5	20240930	194400	136154930	5770	5770	5770	5770	0
6	20240930	194300	136154930	5770	5770	5770	5770	0
7	20240930	194200	136154930	5770	5770	5770	5770	0
8	20240930	194100	136154930	5770	5770	5770	5770	0
9	20240930	194000	136154930	5770	5770	5770	5770	0
10	20240930	193900	136154930	5770	5770	5770	5770	0
11	20240930	193800	136154930	5770	5770	5770	5770	0
12	20240930	193700	136154930	5770	5770	5770	5770	0
13	20240930	193600	136154930	5770	5770	5770	5770	0
14	20240930	193500	136154930	5770	5770	5770	5770	0
15	20240930	193400	136154930	5770	5770	5770	5770	0
16	20240930	193300	136154930	5770	5770	5770	5770	0
17	20240930	193200	136154930	5770	5770	5770	5770	0
18	20240930	193100	136154930	5770	5770	5770	5770	0
19	20240930	193000	136154930	5770	5770	5770	5770	0
20	20240930	192900	136154930	5770	5770	5770	5770	0
21	20240930	192800	136154930	5770	5770	5770	5770	0
22	20240930	192700	136154930	5770	5770	5770	5770	0
23	20240930	192600	136154930	5770	5770	5770	5770	0
24	20240930	192500	136154930	5770	5770	5770	5770	0
25	20240930	192400	136154930	5770	5770	5770	5770	0
26	20240930	192300	136154930	5770	5770	5770	5770	0
27	20240930	192200	136154930	5770	5770	5770	5770	0
28	20240930	192100	136154930	5770	5770	5770	5770	0
29	20240930	192000	136154930	5770	5770	5770	5770	0
30	20240930	191900	136154930	5770	5770	5770	5770	0
31	20240930	191800	136154930	5770	5770	5770	5770	0
32	20240930	191700	136154930	5770	5770	5770	5770	230
33	20240930	191600	136154930	5770	5770	5770	5770	0
34	20240930	191500	136154930	5770	5770	5770	5770	0
35	20240930	191400	136154930	5770	5770	5770	5770	0
36	20240930	191300	136154930	5770	5770	5770	5770	0
37	20240930	191200	136154930	5770	5770	5770	5770	0
38	20240930	191100	136154930	5770	5770	5770	5770	0
39	20240930	191000	136154930	5770	5770	5770	5770	0
40	20240930	190900	136154930	5770	5770	5770	5770	0
41	20240930	190800	136154930	5770	5770	5770	5770	0
42	20240930	190700	136154930	5770	5770	5770	5770	0
43	20240930	190600	136154930	5770	5770	5770	5770	0
44	20240930	190500	136154930	5770	5770	5770	5770	0
45	20240930	190400	136154930	5770	5770	5770	5770	0
46	20240930	190300	136154930	5770	5770	5770	5770	0
47	20240930	190200	136154930	5770	5770	5770	5770	0
48	20240930	190100	136154930	5770	5770	5770	5770	0
49	20240930	190000	136154930	5770	5770	5770	5770	0
50	20240930	185900	136154930	5770	5770	5770	5770	0
51	20240930	185800	136154930	5770	5770	5770	5770	0
52	20240930	185700	136154930	5770	5770	5770	5770	0
53	20240930	185600	136154930	5770	5770	5770	5770	0
54	20240930	185500	136154930	5770	5770	5770	5770	0
55	20240930	185400	136154930	5770	5770	5770	5770	0
56	20240930	185300	136154930	5770	5770	5770	5770	0
57	20240930	185200	136154930	5770	5770	5770	5770	0
58	20240930	185100	136154930	5770	5770	5770	5770	0
59	20240930	185000	136154930	5770	5770	5770	5770	0
60	20240930	184900	136154930	5770	5770	5770	5770	0
61	20240930	184800	136154930	5770	5770	5770	5770	0
62	20240930	184700	136154930	5770	5770	5770	5770	230
63	20240930	184600	136154930	5770	5770	5770	5770	0
64	20240930	184500	136154930	5770	5770	5770	5770	0
65	20240930	184400	136154930	5770	5770	5770	5770	0
66	20240930	184300	136154930	5770	5770	5770	5770	0
67	20240930	184200	136154930	5770	5770	5770	5770	0
68	20240930	184100	136154930	5770	5770	5770	5770	0
69	20240930	184000	136154930	5770	5770	5770	5770	0
70	20240930	183900	136154930	5770	5770	5770	5770	0
71	20240930	183800	136154930	5770	5770	5770	5770	0
72	20240930	183700	136154930	5770	5770	5770	5770	0
73	20240930	183600	136154930	5770	5770	5770	5770	0
74	20240930	183500	136154930	5770	5770	5770	5770	0
75	20240930	183400	136154930	5770	5770	5770	5770	0
76	20240930	183300	136154930	5770	5770	5770	5770	0
77	20240930	183200	136154930	5770	5770	5770	5770	0
78	20240930	183100	136154930	5770	5770	5770	5770	0
79	20240930	183000	136154930	5770	5770	5770	5770	0
80	20240930	182900	136154930	5770	5770	5770	5770	0
81	20240930	182800	136154930	5770	5770	5770	5770	0
82	20240930	182700	136154930	5770	5770	5770	5770	0
83	20240930	182600	136154930	5770	5770	5770	5770	0
84	20240930	182500	136154930	5770	5770	5770	5770	0
85	20240930	182400	136154930	5770	5770	5770	5770	0
86	20240930	182300	136154930	5770	5770	5770	5770	0
87	20240930	182200	136154930	5770	5770	5770	5770	0
88	20240930	182100	136154930	5770	5770	5770	5770	0
89	20240930	182000	136154930	5770	5770	5770	5770	0
90	20240930	181900	136154930	5770	5770	5770	5770	0
91	20240930	181800	136154930	5770	5770	5770	5770	0
92	20240930	181700	136154930	5770	5770	5770	5770	230
93	20240930	181600	136154930	5770	5770	5770	5770	0
94	20240930	181500	136154930	5770	5770	5770	5770	0
95	20240930	181400	136154930	5770	5770	5770	5770	0
96	20240930	181300	136154930	5770	5770	5770	5770	0
97	20240930	181200	136154930	5770	5770	5770	5770	0
98	20240930	181100	136154930	5770	5770	5770	5770	0
99	20240930	181000	136154930	5770	5770	5770	5770	0
100	20240930	180900	136154930	5770	5770	5770	5770	0
101	20240930	180800	136154930	5770	5770	5770	5770	0
102	20240930	180700	136154930	5770	5770	5770	5770	0
103	20240930	180600	136154930	5770	5770	5770	5770	0
104	20240930	180500	136154930	5770	5770	5770	5770	0
105	20240930	180400	136154930	5770	5770	5770	5770	0
106	20240930	180300	136154930	5770	5770	5770	5770	0
107	20240930	180200	136154930	5770	5770	5770	5770	0
108	20240930	180100	136154930	5770	5770	5770	5770	0
109	20240930	180000	136154930	5770	5770	5770	5770	0
110	20240930	175900	136154930	5770	5770	5770	5770	0
111	20240930	175800	136154930	5770	5770	5770	5770	0
112	20240930	175700	136154930	5770	5770	5770	5770	0
113	20240930	175600	136154930	5770	5770	5770	5770	0
114	20240930	175500	136154930	5770	5770	5770	5770	0
115	20240930	175400	136154930	5770	5770	5770	5770	0
116	20240930	175300	136154930	5770	5770	5770	5770	0
117	20240930	175200	136154930	5770	5770	5770	5770	0
118	20240930	175100	136154930	5770	5770	5770	5770	0
119	20240930	175000	136154930	5770	5770	5770	5770	0
120	20240930	174900	136154930	5770	5770	5770	5770	0
121	20240930	174800	136154930	5770	5770	5770	5770	0
122	20240930	174700	136154930	5770	5770	5770	5770	230
123	20240930	174600	136154930	5770	5770	5770	5770	0
124	20240930	174500	136154930	5770	5770	5770	5770	0
125	20240930	174400	136154930	5770	5770	5770	5770	0
126	20240930	174300	136154930	5770	5770	5770	5770	0
127	20240930	174200	136154930	5770	5770	5770	5770	0
128	20240930	174100	136154930	5770	5770	5770	5770	0
129	20240930	174000	136154930	5770	5770	5770	5770	0
130	20240930	173900	136154930	5770	5770	5770	5770	0
131	20240930	173800	136154930	5770	5770	5770	5770	0
132	20240930	173700	136154930	5770	5770	5770	5770	0
133	20240930	173600	136154930	5770	5770	5770	5770	0
134	20240930	173500	136154930	5770	5770	5770	5770	0
135	20240930	173400	136154930	5770	5770	5770	5770	0
136	20240930	173300	136154930	5770	5770	5770	5770	0
137	20240930	173200	136154930	5770	5770	5770	5770	0
138	20240930	173100	136154930	5770	5770	5770	5770	0
139	20240930	173000	136154930	5770	5770	5770	5770	0
140	20240930	172900	136154930	5770	5770	5770	5770	0
141	20240930	172800	136154930	5770	5770	5770	5770	0
142	20240930	172700	136154930	5770	5770	5770	5770	0
143	20240930	172600	136154930	5770	5770	5770	5770	0
144	20240930	172500	136154930	5770	5770	5770	5770	0
145	20240930	172400	136154930	5770	5770	5770	5770	0
146	20240930	172300	136154930	5770	5770	5770	5770	0
147	20240930	172200	136154930	5770	5770	5770	5770	0
148	20240930	172100	136154930	5770	5770	5770	5770	0
149	20240930	172000	136154930	5770	5770	5770	5770	0
150	20240930	171900	136154930	5770	5770	5770	5770	0
151	20240930	171800	136154930	5770	5770	5770	5770	0
152	20240930	171700	136154930	5770	5770	5770	5770	230
153	20240930	171600	136154930	5770	5770	5770	5770	0
154	20240930	171500	136154930	5770	5770	5770	5770	0
155	20240930	171400	136154930	5770	5770	5770	5770	0
156	20240930	171300	136154930	5770	5770	5770	5770	0
157	20240930	171200	136154930	5770	5770	5770	5770	0
158	20240930	171100	136154930	5770	5770	5770	5770	0
159	20240930	171000	136154930	5770	5770	5770	5770	0
160	20240930	170900	136154930	5770	5770	5770	5770	0
161	20240930	170800	136154930	5770	5770	5770	5770	0
162	20240930	170700	136154930	5770	5770	5770	5770	0
163	20240930	170600	136154930	5770	5770	5770	5770	0
164	20240930	170500	136154930	5770	5770	5770	5770	0
165	20240930	170400	136154930	5770	5770	5770	5770	0
166	20240930	170300	136154930	5770	5770	5770	5770	0
167	20240930	170200	136154930	5770	5770	5770	5770	0
168	20240930	170100	136154930	5770	5770	5770	5770	0
169	20240930	170000	136154930	5770	5770	5770	5770	0
170	20240930	165900	136154930	5770	5770	5770	5770	0
171	20240930	165800	136154930	5770	5770	5770	5770	0
172	20240930	165700	136154930	5770	5770	5770	5770	0
173	20240930	165600	136154930	5770	5770	5770	5770	0
174	20240930	165500	136154930	5770	5770	5770	5770	0
175	20240930	165400	136154930	5770	5770	5770	5770	0
176	20240930	165300	136154930	5770	5770	5770	5770	0
177	20240930	165200	136154930	5770	5770	5770	5770	0
178	20240930	165100	136154930	5770	5770	5770	5770	0
179	20240930	165000	136154930	5770	5770	5770	5770	0
180	20240930	164900	136154930	5770	5770	5770	5770	0
181	20240930	164800	136154930	5770	5770	5770	5770	0
182	20240930	164700	136154930	5770	5770	5770	5770	230
183	20240930	164600	136154930	5770	5770	5770	5770	0
184	20240930	164500	136154930	5770	5770	5770	5770	0
185	20240930	164400	136154930	5770	5770	5770	5770	0
186	20240930	164300	136154930	5770	5770	5770	5770	0
187	20240930	164200	136154930	5770	5770	5770	5770	0
188	20240930	164100	136154930	5770	5770	5770	5770	0
189	20240930	164000	136154930	5770	5770	5770	5770	0
190	20240930	163900	136154930	5770	5770	5770	5770	0
191	20240930	163800	136154930	5770	5770	5770	5770	0
192	20240930	163700	136154930	5770	5770	5770	5770	0
193	20240930	163600	136154930	5770	5770	5770	5770	0
194	20240930	163500	136154930	5770	5770	5770	5770	0
195	20240930	163400	136154930	5770	5770	5770	5770	0
196	20240930	163300	136154930	5770	5770	5770	5770	0
197	20240930	163200	136154930	5770	5770	5770	5770	0
198	20240930	163100	136154930	5770	5770	5770	5770	0
199	20240930	163000	136154930	5770	5770	5770	5770	0
200	20240930	162900	136154930	5770	5770	5770	5770	0
201	20240930	162800	136154930	5770	5770	5770	5770	0
202	20240930	162700	136154930	5770	5770	5770	5770	0
203	20240930	162600	136154930	5770	5770	5770	5770	0
204	20240930	162500	136154930	5770	5770	5770	5770	0
205	20240930	162400	136154930	5770	5770	5770	5770	0
206	20240930	162300	136154930	5770	5770	5770	5770	0
207	20240930	162200	136154930	5770	5770	5770	5770	0
208	20240930	162100	136154930	5770	5770	5770	5770	0
209	20240930	162000	136154930	5770	5770	5770	5770	0
210	20240930	161900	136154930	5770	5770	5770	5770	0
211	20240930	161800	136154930	5770	5770	5770	5770	0
212	20240930	161700	136154930	5770	5770	5770	5770	230
213	20240930	161600	136154930	5770	5770	5770	5770	0
214	20240930	161500	136154930	5770	5770	5770	5770	0
215	20240930	161400	136154930	5770	5770	5770	5770	0
216	20240930	161300	136154930	5770	5770	5770	5770	0
217	20240930	161200	136154930	5770	5770	5770	5770	0
218	20240930	161100	136154930	5770	5770	5770	5770	0
219	20240930	161000	136154930	5770	5770	5770	5770	0
220	20240930	160900	136154930	5770	5770	5770	5770	0
221	20240930	160800	136154930	5770	5770	5770	5770	0
222	20240930	160700	136154930	5770	5770	5770	5770	0
223	20240930	160600	136154930	5770	5770	5770	5770	0
224	20240930	160500	136154930	5770	5770	5770	5770	0
225	20240930	160400	136154930	5770	5770	5770	5770	0
226	20240930	160300	136154930	5770	5770	5770	5770	0
227	20240930	160200	136154930	5770	5770	5770	5770	0
228	20240930	160100	136154930	5770	5770	5770	5770	0
229	20240930	160000	136154930	5770	5770	5770	5770	0
230	20240930	155900	136154930	5770	5770	5770	5770	0
231	20240930	155800	136154930	5770	5770	5770	5770	0
232	20240930	155700	136154930	5770	5770	5770	5770	0
233	20240930	155600	136154930	5770	5770	5770	5770	0
234	20240930	155500	136154930	5770	5770	5770	5770	0
235	20240930	155400	136154930	5770	5770	5770	5770	0
236	20240930	155300	136154930	5770	5770	5770	5770	0
237	20240930	155200	136154930	5770	5770	5770	5770	0
238	20240930	155100	136154930	5770	5770	5770	5770	0
239	20240930	155000	136154930	5770	5770	5770	5770	0
240	20240930	154900	136154930	5770	5770	5770	5770	0
241	20240930	154800	136154930	5770	5770	5770	5770	0
242	20240930	154700	136154930	5770	5770	5770	5770	230
243	20240930	154600	136154930	5770	5770	5770	5770	0
244	20240930	154500	136154930	5770	5770	5770	5770	0
245	20240930	154400	136154930	5770	5770	5770	5770	0
246	20240930	154300	136154930	5770	5770	5770	5770	0
247	20240930	154200	136154930	5770	5770	5770	5770	0
248	20240930	154100	136154930	5770	5770	5770	5770	0
249	20240930	154000	136154930	5770	5770	5770	5770	0
250	20240930	153900	136154930	5770	5770	5770	5770	0
251	20240930	153800	136154930	5770	5770	5770	5770	0
252	20240930	153700	136154930	5770	5770	5770	5770	0
253	20240930	153600	136154930	5770	5770	5770	5770	0
254	20240930	153500	136154930	5770	5770	5770	5770	0
255	20240930	153400	136154930	5770	5770	5770	5770	0
256	20240930	153300	136154930	5770	5770	5770	5770	0
257	20240930	153200	136154930	5770	5770	5770	5770	0
258	20240930	153100	136154930	5770	5770	5770	5770	0
259	20240930	153000	136154930	5770	5770	5770	5770	230
260	20240930	152900	134827830	5770	5770	5770	5770	0
261	20240930	152800	134827830	5770	5770	5770	5770	0
262	20240930	152700	134827830	5770	5770	5770	5770	0
263	20240930	152600	134827830	5770	5770	5770	5770	0
264	20240930	152500	134827830	5770	5770	5770	5770	0
265	20240930	152400	134827830	5770	5770	5770	5770	0
266	20240930	152300	134827830	5770	5770	5770	5770	0
267	20240930	152200	134827830	5770	5770	5770	5770	0
268	20240930	152100	134827830	5770	5770	5770	5770	0
269	20240930	152000	134827830	5770	5770	5770	5770	0
270	20240930	151900	134827830	5770	5770	5770	5770	0
271	20240930	151800	134827830	5770	5770	5770	5770	88
272	20240930	151700	134320070	5770	5770	5770	5770	0
273	20240930	151600	134320070	5770	5770	5770	5770	100
274	20240930	151500	133743070	5770	5770	5770	5770	0
275	20240930	151400	133743070	5770	5770	5770	5770	0
276	20240930	151300	133743070	5770	5770	5770	5770	20
277	20240930	151200	133627670	5750	5750	5750	5750	3
278	20240930	151100	133610420	5770	5770	5770	5770	1
279	20240930	151000	133604650	5740	5740	5740	5740	0
280	20240930	150900	133604650	5740	5740	5740	5740	0
281	20240930	150800	133604650	5740	5740	5740	5740	0
282	20240930	150700	133604650	5740	5740	5740	5740	0
283	20240930	150600	133604650	5740	5740	5740	5740	0
284	20240930	150500	133604650	5740	5740	5740	5740	0
285	20240930	150400	133604650	5740	5740	5740	5740	0
286	20240930	150300	133604650	5740	5740	5740	5740	0
287	20240930	150200	133604650	5740	5740	5740	5740	0
288	20240930	150100	133604650	5740	5760	5760	5740	1600
289	20240930	150000	124409170	5740	5740	5740	5740	0
290	20240930	145900	124409170	5740	5760	5760	5740	3007
291	20240930	145800	107107730	5790	5790	5790	5790	0
292	20240930	145700	107107730	5790	5790	5790	5790	0
293	20240930	145600	107107730	5790	5770	5790	5770	58
294	20240930	145500	106773050	5770	5770	5770	5770	4
295	20240930	145400	106749970	5770	5770	5770	5770	439
296	20240930	145300	104216940	5780	5780	5780	5780	0
297	20240930	145200	104216940	5780	5780	5780	5780	0
298	20240930	145100	104216940	5780	5780	5780	5780	143
299	20240930	145000	103390400	5790	5790	5790	5790	1042
300	20240930	144900	97357220	5800	5800	5800	5800	0
301	20240930	144800	97357220	5800	5800	5800	5800	0
302	20240930	144700	97357220	5800	5800	5800	5800	10
303	20240930	144600	97299220	5800	5800	5800	5800	0
304	20240930	144500	97299220	5800	5800	5800	5800	0
305	20240930	144400	97299220	5800	5800	5800	5800	0
306	20240930	144300	97299220	5800	5800	5800	5800	0
307	20240930	144200	97299220	5800	5800	5800	5800	0
308	20240930	144100	97299220	5800	5800	5800	5800	0
309	20240930	144000	97299220	5800	5800	5800	5800	0
310	20240930	143900	97299220	5800	5800	5800	5800	0
311	20240930	143800	97299220	5800	5800	5800	5800	1
312	20240930	143700	97293420	5790	5790	5790	5790	0
313	20240930	143600	97293420	5790	5790	5790	5790	0
314	20240930	143500	97293420	5790	5790	5790	5790	0
315	20240930	143400	97293420	5790	5790	5790	5790	0
316	20240930	143300	97293420	5790	5790	5790	5790	0
317	20240930	143200	97293420	5790	5790	5790	5790	0
318	20240930	143100	97293420	5790	5790	5790	5790	0
319	20240930	143000	97293420	5790	5790	5790	5790	0
320	20240930	142900	97293420	5790	5790	5790	5790	24
321	20240930	142800	97154460	5790	5790	5790	5790	0
322	20240930	142700	97154460	5790	5790	5790	5790	4
323	20240930	142600	97131300	5790	5790	5790	5790	0
324	20240930	142500	97131300	5790	5790	5790	5790	0
325	20240930	142400	97131300	5790	5790	5790	5790	19
326	20240930	142300	97021290	5790	5790	5790	5790	0
327	20240930	142200	97021290	5790	5790	5790	5790	0
328	20240930	142100	97021290	5790	5790	5790	5790	0
329	20240930	142000	97021290	5790	5790	5790	5790	101
330	20240930	141900	96436500	5800	5800	5800	5800	655
331	20240930	141800	92637500	5830	5830	5830	5830	1
332	20240930	141700	92631670	5830	5830	5830	5830	0
333	20240930	141600	92631670	5830	5830	5830	5830	0
334	20240930	141500	92631670	5830	5830	5830	5830	0
335	20240930	141400	92631670	5830	5830	5830	5830	0
336	20240930	141300	92631670	5830	5830	5830	5830	0
337	20240930	141200	92631670	5830	5830	5830	5830	0
338	20240930	141100	92631670	5830	5830	5830	5830	0
339	20240930	141000	92631670	5830	5830	5830	5830	0
340	20240930	140900	92631670	5830	5830	5830	5830	10
341	20240930	140800	92573370	5830	5830	5830	5830	79
342	20240930	140700	92112800	5800	5800	5800	5800	0
343	20240930	140600	92112800	5800	5810	5810	5800	350
344	20240930	140500	90082720	5810	5810	5810	5810	0
345	20240930	140400	90082720	5810	5810	5810	5810	0
346	20240930	140300	90082720	5810	5810	5810	5810	0
347	20240930	140200	90082720	5810	5810	5810	5810	0
348	20240930	140100	90082720	5810	5810	5810	5810	0
349	20240930	140000	90082720	5810	5810	5810	5810	0
350	20240930	135900	90082720	5810	5810	5810	5810	0
351	20240930	135800	90082720	5810	5810	5810	5810	0
352	20240930	135700	90082720	5810	5810	5810	5810	0
353	20240930	135600	90082720	5810	5810	5810	5810	0
354	20240930	135500	90082720	5810	5810	5810	5810	0
355	20240930	135400	90082720	5810	5810	5810	5810	1
356	20240930	135300	90076910	5810	5810	5810	5810	0
357	20240930	135200	90076910	5810	5820	5820	5810	165
358	20240930	135100	89117210	5830	5830	5830	5830	0
359	20240930	135000	89117210	5830	5830	5830	5830	0
360	20240930	134900	89117210	5830	5830	5830	5830	0
361	20240930	134800	89117210	5830	5830	5830	5830	0
362	20240930	134700	89117210	5830	5830	5830	5830	0
363	20240930	134600	89117210	5830	5830	5830	5830	0
364	20240930	134500	89117210	5830	5830	5830	5830	0
365	20240930	134400	89117210	5830	5830	5830	5830	0
366	20240930	134300	89117210	5830	5830	5830	5830	0
367	20240930	134200	89117210	5830	5830	5830	5830	0
368	20240930	134100	89117210	5830	5830	5830	5830	0
369	20240930	134000	89117210	5830	5830	5830	5830	0
370	20240930	133900	89117210	5830	5830	5830	5830	2
371	20240930	133800	89105550	5840	5840	5840	5840	0
372	20240930	133700	89105550	5840	5840	5840	5840	0
373	20240930	133600	89105550	5840	5840	5840	5840	0
374	20240930	133500	89105550	5840	5840	5840	5840	0
375	20240930	133400	89105550	5840	5840	5840	5840	0
376	20240930	133300	89105550	5840	5830	5840	5830	2
377	20240930	133200	89093880	5820	5820	5820	5820	0
378	20240930	133100	89093880	5820	5820	5820	5820	0
379	20240930	133000	89093880	5820	5820	5820	5820	0
380	20240930	132900	89093880	5820	5820	5820	5820	0
381	20240930	132800	89093880	5820	5820	5820	5820	0
382	20240930	132700	89093880	5820	5820	5820	5820	63
383	20240930	132600	88727220	5840	5840	5840	5840	0
384	20240930	132500	88727220	5840	5840	5840	5840	0
385	20240930	132400	88727220	5840	5840	5840	5840	0
386	20240930	132300	88727220	5840	5840	5840	5840	0
387	20240930	132200	88727220	5840	5840	5840	5840	0
388	20240930	132100	88727220	5840	5840	5840	5840	0
389	20240930	132000	88727220	5840	5840	5840	5840	278
390	20240930	131900	87103700	5850	5850	5850	5850	0
391	20240930	131800	87103700	5850	5850	5850	5850	0
392	20240930	131700	87103700	5850	5850	5850	5850	0
393	20240930	131600	87103700	5850	5850	5850	5850	0
394	20240930	131500	87103700	5850	5850	5850	5850	1
395	20240930	131400	87097850	5840	5830	5840	5830	603
396	20240930	131300	83576580	5830	5830	5830	5830	0
397	20240930	131200	83576580	5830	5830	5830	5830	0
398	20240930	131100	83576580	5830	5830	5830	5830	186
399	20240930	131000	82492200	5850	5850	5850	5850	0
400	20240930	130900	82492200	5850	5850	5850	5850	0
401	20240930	130800	82492200	5850	5850	5850	5850	0
402	20240930	130700	82492200	5850	5850	5850	5850	0
403	20240930	130600	82492200	5850	5850	5850	5850	0
404	20240930	130500	82492200	5850	5850	5850	5850	0
405	20240930	130400	82492200	5850	5850	5850	5850	0
406	20240930	130300	82492200	5850	5850	5850	5850	0
407	20240930	130200	82492200	5850	5850	5850	5850	0
408	20240930	130100	82492200	5850	5850	5850	5850	0
409	20240930	130000	82492200	5850	5850	5850	5850	0
410	20240930	125900	82492200	5850	5850	5850	5850	0
411	20240930	125800	82492200	5850	5850	5850	5850	0
412	20240930	125700	82492200	5850	5850	5850	5850	0
413	20240930	125600	82492200	5850	5850	5850	5850	0
414	20240930	125500	82492200	5850	5850	5850	5850	1
415	20240930	125400	82486350	5840	5840	5840	5840	1
416	20240930	125300	82480510	5840	5840	5840	5840	0
417	20240930	125200	82480510	5840	5840	5840	5840	0
418	20240930	125100	82480510	5840	5840	5840	5840	491
419	20240930	125000	79613070	5840	5840	5840	5840	0
420	20240930	124900	79613070	5840	5840	5840	5840	42
421	20240930	124800	79367790	5840	5840	5840	5840	3
422	20240930	124700	79350270	5850	5850	5850	5850	0
423	20240930	124600	79350270	5850	5850	5850	5850	0
424	20240930	124500	79350270	5850	5840	5850	5840	76
425	20240930	124400	78906420	5850	5850	5850	5850	0
426	20240930	124300	78906420	5850	5850	5850	5850	0
427	20240930	124200	78906420	5850	5850	5850	5850	25
428	20240930	124100	78760170	5850	5850	5850	5850	0
429	20240930	124000	78760170	5850	5850	5850	5850	0
430	20240930	123900	78760170	5850	5850	5850	5850	0
431	20240930	123800	78760170	5850	5850	5850	5850	1
432	20240930	123700	78754320	5840	5840	5840	5840	2
433	20240930	123600	78742640	5850	5850	5850	5850	0
434	20240930	123500	78742640	5850	5850	5850	5850	0
435	20240930	123400	78742640	5850	5850	5850	5850	0
436	20240930	123300	78742640	5850	5850	5850	5850	0
437	20240930	123200	78742640	5850	5850	5850	5850	0
438	20240930	123100	78742640	5850	5850	5850	5850	0
439	20240930	123000	78742640	5850	5850	5850	5850	0
440	20240930	122900	78742640	5850	5850	5850	5850	0
441	20240930	122800	78742640	5850	5850	5850	5850	0
442	20240930	122700	78742640	5850	5850	5850	5850	0
443	20240930	122600	78742640	5850	5850	5850	5850	0
444	20240930	122500	78742640	5850	5850	5850	5850	20
445	20240930	122400	78625640	5850	5840	5850	5840	80
446	20240930	122300	78158390	5840	5840	5840	5840	0
447	20240930	122200	78158390	5840	5840	5840	5840	0
448	20240930	122100	78158390	5840	5840	5840	5840	0
449	20240930	122000	78158390	5840	5840	5840	5840	0
450	20240930	121900	78158390	5840	5840	5840	5840	0
451	20240930	121800	78158390	5840	5840	5840	5840	0
452	20240930	121700	78158390	5840	5840	5840	5840	515
453	20240930	121600	75150790	5830	5830	5830	5830	0
454	20240930	121500	75150790	5830	5830	5830	5830	75
455	20240930	121400	74713540	5840	5840	5840	5840	0
456	20240930	121300	74713540	5840	5840	5840	5840	0
457	20240930	121200	74713540	5840	5840	5840	5840	98
458	20240930	121100	74141220	5820	5820	5820	5820	5
459	20240930	121000	74112120	5820	5820	5820	5820	0
460	20240930	120900	74112120	5820	5820	5820	5820	3
461	20240930	120800	74094660	5820	5820	5820	5820	0
462	20240930	120700	74094660	5820	5820	5820	5820	0
463	20240930	120600	74094660	5820	5820	5820	5820	0
464	20240930	120500	74094660	5820	5820	5820	5820	0
465	20240930	120400	74094660	5820	5820	5820	5820	0
466	20240930	120300	74094660	5820	5820	5820	5820	0
467	20240930	120200	74094660	5820	5820	5820	5820	0
468	20240930	120100	74094660	5820	5820	5820	5820	0
469	20240930	120000	74094660	5820	5820	5820	5820	1
470	20240930	115900	74088840	5820	5820	5820	5820	1
471	20240930	115800	74083020	5800	5810	5810	5800	150
472	20240930	115700	73212270	5800	5800	5800	5800	0
473	20240930	115600	73212270	5800	5800	5800	5800	0
474	20240930	115500	73212270	5800	5800	5800	5800	0
475	20240930	115400	73212270	5800	5800	5800	5800	37
476	20240930	115300	72997670	5810	5810	5810	5810	10
477	20240930	115200	72939570	5810	5810	5810	5810	0
478	20240930	115100	72939570	5810	5810	5810	5810	0
479	20240930	115000	72939570	5810	5810	5810	5810	0
480	20240930	114900	72939570	5810	5810	5810	5810	80
481	20240930	114800	72474770	5790	5790	5790	5790	0
482	20240930	114700	72474770	5790	5790	5790	5790	0
483	20240930	114600	72474770	5790	5800	5810	5790	201
484	20240930	114500	71307720	5800	5790	5800	5790	301
485	20240930	114400	69562880	5790	5790	5790	5790	0
486	20240930	114300	69562880	5790	5790	5790	5790	0
487	20240930	114200	69562880	5790	5790	5790	5790	0
488	20240930	114100	69562880	5790	5790	5790	5790	20
489	20240930	114000	69447080	5790	5790	5790	5790	0
490	20240930	113900	69447080	5790	5790	5790	5790	0
491	20240930	113800	69447080	5790	5790	5790	5790	0
492	20240930	113700	69447080	5790	5790	5790	5790	1
493	20240930	113600	69441290	5780	5780	5780	5780	360
494	20240930	113500	67360490	5790	5790	5790	5790	0
495	20240930	113400	67360490	5790	5790	5790	5790	2
496	20240930	113300	67348910	5790	5790	5790	5790	0
497	20240930	113200	67348910	5790	5790	5790	5790	0
498	20240930	113100	67348910	5790	5790	5790	5790	0
499	20240930	113000	67348910	5790	5790	5790	5790	0
500	20240930	112900	67348910	5790	5790	5790	5790	200
501	20240930	112800	66190910	5790	5790	5790	5790	438
502	20240930	112700	63654890	5800	5800	5800	5800	100
503	20240930	112600	63074890	5800	5800	5800	5800	0
504	20240930	112500	63074890	5800	5800	5800	5800	0
505	20240930	112400	63074890	5800	5800	5800	5800	0
506	20240930	112300	63074890	5800	5800	5800	5800	100
507	20240930	112200	62494890	5800	5800	5800	5800	142
508	20240930	112100	61671290	5800	5810	5810	5800	14
509	20240930	112000	61590030	5800	5800	5800	5800	50
510	20240930	111900	61300030	5800	5800	5800	5800	1070
511	20240930	111800	55094030	5810	5810	5810	5810	203
512	20240930	111700	53914600	5820	5820	5820	5820	0
513	20240930	111600	53914600	5820	5820	5820	5820	0
514	20240930	111500	53914600	5820	5820	5820	5820	10
515	20240930	111400	53856400	5820	5830	5830	5810	1922
516	20240930	111300	42658390	5830	5830	5830	5830	0
517	20240930	111200	42658390	5830	5830	5830	5830	414
518	20240930	111100	40244770	5830	5830	5830	5830	359
519	20240930	111000	38151800	5860	5860	5860	5860	0
520	20240930	110900	38151800	5860	5860	5860	5860	0
521	20240930	110800	38151800	5860	5860	5860	5860	0
522	20240930	110700	38151800	5860	5860	5860	5860	0
523	20240930	110600	38151800	5860	5830	5860	5830	40
524	20240930	110500	37917580	5840	5840	5840	5840	0
525	20240930	110400	37917580	5840	5840	5840	5840	0
526	20240930	110300	37917580	5840	5840	5840	5840	0
527	20240930	110200	37917580	5840	5840	5840	5840	0
528	20240930	110100	37917580	5840	5840	5840	5840	20
529	20240930	110000	37800780	5840	5840	5840	5840	0
530	20240930	105900	37800780	5840	5840	5840	5840	0
531	20240930	105800	37800780	5840	5840	5840	5840	583
532	20240930	105700	34396060	5870	5870	5870	5870	0
533	20240930	105600	34396060	5870	5870	5870	5870	0
534	20240930	105500	34396060	5870	5870	5870	5870	1
535	20240930	105400	34390190	5850	5850	5850	5850	0
536	20240930	105300	34390190	5850	5850	5850	5850	0
537	20240930	105200	34390190	5850	5850	5850	5850	0
538	20240930	105100	34390190	5850	5850	5850	5850	0
539	20240930	105000	34390190	5850	5850	5850	5850	0
540	20240930	104900	34390190	5850	5850	5850	5850	0
541	20240930	104800	34390190	5850	5850	5850	5850	10
542	20240930	104700	34331690	5850	5860	5860	5850	347
543	20240930	104600	32301350	5880	5880	5880	5880	0
544	20240930	104500	32301350	5880	5880	5880	5880	0
545	20240930	104400	32301350	5880	5880	5880	5880	0
546	20240930	104300	32301350	5880	5880	5880	5880	0
547	20240930	104200	32301350	5880	5880	5880	5880	0
548	20240930	104100	32301350	5880	5880	5880	5880	0
549	20240930	104000	32301350	5880	5880	5890	5880	176
550	20240930	103900	31266460	5880	5880	5880	5880	0
551	20240930	103800	31266460	5880	5880	5880	5880	0
552	20240930	103700	31266460	5880	5880	5880	5880	0
553	20240930	103600	31266460	5880	5880	5880	5880	0
554	20240930	103500	31266460	5880	5880	5880	5880	0
555	20240930	103400	31266460	5880	5880	5880	5880	0
556	20240930	103300	31266460	5880	5880	5880	5880	0
557	20240930	103200	31266460	5880	5880	5880	5880	0
558	20240930	103100	31266460	5880	5880	5880	5880	0
559	20240930	103000	31266460	5880	5880	5880	5880	0
560	20240930	102900	31266460	5880	5880	5880	5880	0
561	20240930	102800	31266460	5880	5880	5880	5880	0
562	20240930	102700	31266460	5880	5880	5880	5880	0
563	20240930	102600	31266460	5880	5880	5880	5880	0
564	20240930	102500	31266460	5880	5880	5880	5880	3
565	20240930	102400	31248820	5880	5880	5880	5880	0
566	20240930	102300	31248820	5880	5850	5880	5850	86
567	20240930	102200	30745600	5850	5850	5850	5850	0
568	20240930	102100	30745600	5850	5850	5850	5850	0
569	20240930	102000	30745600	5850	5860	5860	5850	468
570	20240930	101900	28005110	5870	5870	5870	5870	0
571	20240930	101800	28005110	5870	5870	5870	5870	0
572	20240930	101700	28005110	5870	5870	5870	5870	0
573	20240930	101600	28005110	5870	5870	5870	5870	0
574	20240930	101500	28005110	5870	5870	5870	5870	0
575	20240930	101400	28005110	5870	5870	5870	5870	0
576	20240930	101300	28005110	5870	5870	5870	5870	0
577	20240930	101200	28005110	5870	5870	5870	5870	0
578	20240930	101100	28005110	5870	5870	5870	5870	0
579	20240930	101000	28005110	5870	5870	5870	5870	0
580	20240930	100900	28005110	5870	5870	5870	5870	0
581	20240930	100800	28005110	5870	5870	5870	5870	0
582	20240930	100700	28005110	5870	5870	5870	5870	0
583	20240930	100600	28005110	5870	5870	5870	5870	0
584	20240930	100500	28005110	5870	5870	5870	5870	34
585	20240930	100400	27805530	5860	5860	5860	5860	3
586	20240930	100300	27787950	5880	5880	5880	5880	0
587	20240930	100200	27787950	5880	5880	5880	5880	0
588	20240930	100100	27787950	5880	5880	5880	5880	6
589	20240930	100000	27752670	5880	5880	5880	5880	9
590	20240930	095900	27699750	5870	5870	5870	5870	0
591	20240930	095800	27699750	5870	5870	5870	5870	0
592	20240930	095700	27699750	5870	5870	5870	5870	0
593	20240930	095600	27699750	5870	5870	5870	5870	100
594	20240930	095500	27112750	5880	5860	5880	5860	35
595	20240930	095400	26906970	5880	5880	5880	5880	0
596	20240930	095300	26906970	5880	5880	5880	5880	0
597	20240930	095200	26906970	5880	5880	5880	5880	0
598	20240930	095100	26906970	5880	5880	5880	5880	0
599	20240930	095000	26906970	5880	5880	5880	5880	0
600	20240930	094900	26906970	5880	5880	5880	5880	0
601	20240930	094800	26906970	5880	5880	5880	5880	0
602	20240930	094700	26906970	5880	5880	5880	5880	0
603	20240930	094600	26906970	5880	5880	5880	5880	0
604	20240930	094500	26906970	5880	5880	5880	5880	178
605	20240930	094400	25860330	5890	5880	5890	5880	237
606	20240930	094300	24466760	5880	5880	5880	5880	100
607	20240930	094200	23878760	5880	5880	5880	5880	0
608	20240930	094100	23878760	5880	5880	5880	5880	0
609	20240930	094000	23878760	5880	5880	5880	5880	1
610	20240930	093900	23872880	5870	5870	5870	5870	77
611	20240930	093800	23420890	5880	5880	5880	5880	0
612	20240930	093700	23420890	5880	5880	5880	5880	0
613	20240930	093600	23420890	5880	5880	5880	5880	0
614	20240930	093500	23420890	5880	5880	5880	5880	3
615	20240930	093400	23403250	5870	5890	5890	5870	412
616	20240930	093300	20983390	5880	5910	5910	5880	2941
617	20240930	093200	3673220	5910	5910	5910	5910	0
618	20240930	093100	3673220	5910	5910	5910	5910	0
619	20240930	093000	3673220	5910	5910	5910	5910	1
620	20240930	092900	3667310	5910	5910	5910	5910	1
621	20240930	092800	3661400	5910	5910	5910	5910	0
622	20240930	092700	3661400	5910	5910	5910	5910	0
623	20240930	092600	3661400	5910	5910	5910	5910	0
624	20240930	092500	3661400	5910	5910	5910	5910	0
625	20240930	092400	3661400	5910	5910	5910	5910	0
626	20240930	092300	3661400	5910	5910	5910	5910	107
627	20240930	092200	3029030	5910	5910	5910	5910	0
628	20240930	092100	3029030	5910	5910	5910	5910	0
629	20240930	092000	3029030	5910	5910	5910	5910	1
630	20240930	091900	3023120	5920	5920	5920	5920	0
631	20240930	091800	3023120	5920	5920	5920	5920	0
632	20240930	091700	3023120	5920	5920	5920	5920	1
633	20240930	091600	3017200	5910	5910	5910	5910	3
634	20240930	091500	2999470	5890	5890	5890	5890	0
635	20240930	091400	2999470	5890	5900	5900	5890	4
636	20240930	091300	2975890	5900	5900	5900	5900	0
637	20240930	091200	2975890	5900	5900	5900	5900	0
638	20240930	091100	2975890	5900	5900	5900	5900	0
639	20240930	091000	2975890	5900	5900	5900	5900	0
640	20240930	090900	2975890	5900	5900	5900	5900	279
641	20240930	090800	1329790	5900	5900	5900	5900	0
642	20240930	090700	1329790	5900	5910	5910	5900	149
643	20240930	090600	450670	5920	5920	5920	5920	0
644	20240930	090500	450670	5920	5920	5920	5920	0
645	20240930	090400	450670	5920	5920	5920	5920	0
646	20240930	090300	450670	5920	5930	5930	5920	22
647	20240930	090200	320220	5930	5930	5930	5930	0
648	20240930	090100	320220	5930	5930	5930	5930	0
649	20240930	090000	320220	5930	5930	5930	5930	54