KissMeData/085620/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195700	127734970	5240	5240	5240	5240	908
3	20240930	195600	127734970	5240	5240	5240	5240	0
4	20240930	195500	127734970	5240	5240	5240	5240	0
5	20240930	195400	127734970	5240	5240	5240	5240	0
6	20240930	195300	127734970	5240	5240	5240	5240	0
7	20240930	195200	127734970	5240	5240	5240	5240	0
8	20240930	195100	127734970	5240	5240	5240	5240	0
9	20240930	195000	127734970	5240	5240	5240	5240	0
10	20240930	194900	127734970	5240	5240	5240	5240	0
11	20240930	194800	127734970	5240	5240	5240	5240	0
12	20240930	194700	127734970	5240	5240	5240	5240	0
13	20240930	194600	127734970	5240	5240	5240	5240	0
14	20240930	194500	127734970	5240	5240	5240	5240	0
15	20240930	194400	127734970	5240	5240	5240	5240	0
16	20240930	194300	127734970	5240	5240	5240	5240	0
17	20240930	194200	127734970	5240	5240	5240	5240	0
18	20240930	194100	127734970	5240	5240	5240	5240	0
19	20240930	194000	127734970	5240	5240	5240	5240	0
20	20240930	193900	127734970	5240	5240	5240	5240	0
21	20240930	193800	127734970	5240	5240	5240	5240	0
22	20240930	193700	127734970	5240	5240	5240	5240	0
23	20240930	193600	127734970	5240	5240	5240	5240	0
24	20240930	193500	127734970	5240	5240	5240	5240	0
25	20240930	193400	127734970	5240	5240	5240	5240	0
26	20240930	193300	127734970	5240	5240	5240	5240	0
27	20240930	193200	127734970	5240	5240	5240	5240	0
28	20240930	193100	127734970	5240	5240	5240	5240	0
29	20240930	193000	127734970	5240	5240	5240	5240	0
30	20240930	192900	127734970	5240	5240	5240	5240	0
31	20240930	192800	127734970	5240	5240	5240	5240	0
32	20240930	192700	127734970	5240	5240	5240	5240	908
33	20240930	192600	127734970	5240	5240	5240	5240	0
34	20240930	192500	127734970	5240	5240	5240	5240	0
35	20240930	192400	127734970	5240	5240	5240	5240	0
36	20240930	192300	127734970	5240	5240	5240	5240	0
37	20240930	192200	127734970	5240	5240	5240	5240	0
38	20240930	192100	127734970	5240	5240	5240	5240	0
39	20240930	192000	127734970	5240	5240	5240	5240	0
40	20240930	191900	127734970	5240	5240	5240	5240	0
41	20240930	191800	127734970	5240	5240	5240	5240	0
42	20240930	191700	127734970	5240	5240	5240	5240	0
43	20240930	191600	127734970	5240	5240	5240	5240	0
44	20240930	191500	127734970	5240	5240	5240	5240	0
45	20240930	191400	127734970	5240	5240	5240	5240	0
46	20240930	191300	127734970	5240	5240	5240	5240	0
47	20240930	191200	127734970	5240	5240	5240	5240	0
48	20240930	191100	127734970	5240	5240	5240	5240	0
49	20240930	191000	127734970	5240	5240	5240	5240	0
50	20240930	190900	127734970	5240	5240	5240	5240	0
51	20240930	190800	127734970	5240	5240	5240	5240	0
52	20240930	190700	127734970	5240	5240	5240	5240	0
53	20240930	190600	127734970	5240	5240	5240	5240	0
54	20240930	190500	127734970	5240	5240	5240	5240	0
55	20240930	190400	127734970	5240	5240	5240	5240	0
56	20240930	190300	127734970	5240	5240	5240	5240	0
57	20240930	190200	127734970	5240	5240	5240	5240	0
58	20240930	190100	127734970	5240	5240	5240	5240	0
59	20240930	190000	127734970	5240	5240	5240	5240	0
60	20240930	185900	127734970	5240	5240	5240	5240	0
61	20240930	185800	127734970	5240	5240	5240	5240	0
62	20240930	185700	127734970	5240	5240	5240	5240	908
63	20240930	185600	127734970	5240	5240	5240	5240	0
64	20240930	185500	127734970	5240	5240	5240	5240	0
65	20240930	185400	127734970	5240	5240	5240	5240	0
66	20240930	185300	127734970	5240	5240	5240	5240	0
67	20240930	185200	127734970	5240	5240	5240	5240	0
68	20240930	185100	127734970	5240	5240	5240	5240	0
69	20240930	185000	127734970	5240	5240	5240	5240	0
70	20240930	184900	127734970	5240	5240	5240	5240	0
71	20240930	184800	127734970	5240	5240	5240	5240	0
72	20240930	184700	127734970	5240	5240	5240	5240	0
73	20240930	184600	127734970	5240	5240	5240	5240	0
74	20240930	184500	127734970	5240	5240	5240	5240	0
75	20240930	184400	127734970	5240	5240	5240	5240	0
76	20240930	184300	127734970	5240	5240	5240	5240	0
77	20240930	184200	127734970	5240	5240	5240	5240	0
78	20240930	184100	127734970	5240	5240	5240	5240	0
79	20240930	184000	127734970	5240	5240	5240	5240	0
80	20240930	183900	127734970	5240	5240	5240	5240	0
81	20240930	183800	127734970	5240	5240	5240	5240	0
82	20240930	183700	127734970	5240	5240	5240	5240	0
83	20240930	183600	127734970	5240	5240	5240	5240	0
84	20240930	183500	127734970	5240	5240	5240	5240	0
85	20240930	183400	127734970	5240	5240	5240	5240	0
86	20240930	183300	127734970	5240	5240	5240	5240	0
87	20240930	183200	127734970	5240	5240	5240	5240	0
88	20240930	183100	127734970	5240	5240	5240	5240	0
89	20240930	183000	127734970	5240	5240	5240	5240	0
90	20240930	182900	127734970	5240	5240	5240	5240	0
91	20240930	182800	127734970	5240	5240	5240	5240	0
92	20240930	182700	127734970	5240	5240	5240	5240	908
93	20240930	182600	127734970	5240	5240	5240	5240	0
94	20240930	182500	127734970	5240	5240	5240	5240	0
95	20240930	182400	127734970	5240	5240	5240	5240	0
96	20240930	182300	127734970	5240	5240	5240	5240	0
97	20240930	182200	127734970	5240	5240	5240	5240	0
98	20240930	182100	127734970	5240	5240	5240	5240	0
99	20240930	182000	127734970	5240	5240	5240	5240	0
100	20240930	181900	127734970	5240	5240	5240	5240	0
101	20240930	181800	127734970	5240	5240	5240	5240	0
102	20240930	181700	127734970	5240	5240	5240	5240	0
103	20240930	181600	127734970	5240	5240	5240	5240	0
104	20240930	181500	127734970	5240	5240	5240	5240	0
105	20240930	181400	127734970	5240	5240	5240	5240	0
106	20240930	181300	127734970	5240	5240	5240	5240	0
107	20240930	181200	127734970	5240	5240	5240	5240	0
108	20240930	181100	127734970	5240	5240	5240	5240	0
109	20240930	181000	127734970	5240	5240	5240	5240	0
110	20240930	180900	127734970	5240	5240	5240	5240	0
111	20240930	180800	127734970	5240	5240	5240	5240	0
112	20240930	180700	127734970	5240	5240	5240	5240	0
113	20240930	180600	127734970	5240	5240	5240	5240	0
114	20240930	180500	127734970	5240	5240	5240	5240	0
115	20240930	180400	127734970	5240	5240	5240	5240	0
116	20240930	180300	127734970	5240	5240	5240	5240	0
117	20240930	180200	127734970	5240	5240	5240	5240	0
118	20240930	180100	127734970	5240	5240	5240	5240	0
119	20240930	180000	127734970	5240	5240	5240	5240	0
120	20240930	175900	127734970	5240	5240	5240	5240	0
121	20240930	175800	127734970	5240	5240	5240	5240	0
122	20240930	175700	127734970	5240	5240	5240	5240	908
123	20240930	175600	127734970	5240	5240	5240	5240	0
124	20240930	175500	127734970	5240	5240	5240	5240	0
125	20240930	175400	127734970	5240	5240	5240	5240	0
126	20240930	175300	127734970	5240	5240	5240	5240	0
127	20240930	175200	127734970	5240	5240	5240	5240	0
128	20240930	175100	127734970	5240	5240	5240	5240	0
129	20240930	175000	127734970	5240	5240	5240	5240	0
130	20240930	174900	127734970	5240	5240	5240	5240	0
131	20240930	174800	127734970	5240	5240	5240	5240	0
132	20240930	174700	127734970	5240	5240	5240	5240	0
133	20240930	174600	127734970	5240	5240	5240	5240	0
134	20240930	174500	127734970	5240	5240	5240	5240	0
135	20240930	174400	127734970	5240	5240	5240	5240	0
136	20240930	174300	127734970	5240	5240	5240	5240	0
137	20240930	174200	127734970	5240	5240	5240	5240	0
138	20240930	174100	127734970	5240	5240	5240	5240	0
139	20240930	174000	127734970	5240	5240	5240	5240	0
140	20240930	173900	127734970	5240	5240	5240	5240	0
141	20240930	173800	127734970	5240	5240	5240	5240	0
142	20240930	173700	127734970	5240	5240	5240	5240	0
143	20240930	173600	127734970	5240	5240	5240	5240	0
144	20240930	173500	127734970	5240	5240	5240	5240	0
145	20240930	173400	127734970	5240	5240	5240	5240	0
146	20240930	173300	127734970	5240	5240	5240	5240	0
147	20240930	173200	127734970	5240	5240	5240	5240	0
148	20240930	173100	127734970	5240	5240	5240	5240	0
149	20240930	173000	127734970	5240	5240	5240	5240	0
150	20240930	172900	127734970	5240	5240	5240	5240	0
151	20240930	172800	127734970	5240	5240	5240	5240	0
152	20240930	172700	127734970	5240	5240	5240	5240	908
153	20240930	172600	127734970	5240	5240	5240	5240	0
154	20240930	172500	127734970	5240	5240	5240	5240	0
155	20240930	172400	127734970	5240	5240	5240	5240	0
156	20240930	172300	127734970	5240	5240	5240	5240	0
157	20240930	172200	127734970	5240	5240	5240	5240	0
158	20240930	172100	127734970	5240	5240	5240	5240	0
159	20240930	172000	127734970	5240	5240	5240	5240	0
160	20240930	171900	127734970	5240	5240	5240	5240	0
161	20240930	171800	127734970	5240	5240	5240	5240	0
162	20240930	171700	127734970	5240	5240	5240	5240	0
163	20240930	171600	127734970	5240	5240	5240	5240	0
164	20240930	171500	127734970	5240	5240	5240	5240	0
165	20240930	171400	127734970	5240	5240	5240	5240	0
166	20240930	171300	127734970	5240	5240	5240	5240	0
167	20240930	171200	127734970	5240	5240	5240	5240	0
168	20240930	171100	127734970	5240	5240	5240	5240	0
169	20240930	171000	127734970	5240	5240	5240	5240	0
170	20240930	170900	127734970	5240	5240	5240	5240	0
171	20240930	170800	127734970	5240	5240	5240	5240	0
172	20240930	170700	127734970	5240	5240	5240	5240	0
173	20240930	170600	127734970	5240	5240	5240	5240	0
174	20240930	170500	127734970	5240	5240	5240	5240	0
175	20240930	170400	127734970	5240	5240	5240	5240	0
176	20240930	170300	127734970	5240	5240	5240	5240	0
177	20240930	170200	127734970	5240	5240	5240	5240	0
178	20240930	170100	127734970	5240	5240	5240	5240	0
179	20240930	170000	127734970	5240	5240	5240	5240	0
180	20240930	165900	127734970	5240	5240	5240	5240	0
181	20240930	165800	127734970	5240	5240	5240	5240	0
182	20240930	165700	127734970	5240	5240	5240	5240	908
183	20240930	165600	127734970	5240	5240	5240	5240	0
184	20240930	165500	127734970	5240	5240	5240	5240	0
185	20240930	165400	127734970	5240	5240	5240	5240	0
186	20240930	165300	127734970	5240	5240	5240	5240	0
187	20240930	165200	127734970	5240	5240	5240	5240	0
188	20240930	165100	127734970	5240	5240	5240	5240	0
189	20240930	165000	127734970	5240	5240	5240	5240	0
190	20240930	164900	127734970	5240	5240	5240	5240	0
191	20240930	164800	127734970	5240	5240	5240	5240	0
192	20240930	164700	127734970	5240	5240	5240	5240	0
193	20240930	164600	127734970	5240	5240	5240	5240	0
194	20240930	164500	127734970	5240	5240	5240	5240	0
195	20240930	164400	127734970	5240	5240	5240	5240	0
196	20240930	164300	127734970	5240	5240	5240	5240	0
197	20240930	164200	127734970	5240	5240	5240	5240	0
198	20240930	164100	127734970	5240	5240	5240	5240	0
199	20240930	164000	127734970	5240	5240	5240	5240	0
200	20240930	163900	127734970	5240	5240	5240	5240	0
201	20240930	163800	127734970	5240	5240	5240	5240	0
202	20240930	163700	127734970	5240	5240	5240	5240	0
203	20240930	163600	127734970	5240	5240	5240	5240	0
204	20240930	163500	127734970	5240	5240	5240	5240	0
205	20240930	163400	127734970	5240	5240	5240	5240	0
206	20240930	163300	127734970	5240	5240	5240	5240	0
207	20240930	163200	127734970	5240	5240	5240	5240	0
208	20240930	163100	127734970	5240	5240	5240	5240	0
209	20240930	163000	127734970	5240	5240	5240	5240	0
210	20240930	162900	127734970	5240	5240	5240	5240	0
211	20240930	162800	127734970	5240	5240	5240	5240	0
212	20240930	162700	127734970	5240	5240	5240	5240	908
213	20240930	162600	127734970	5240	5240	5240	5240	0
214	20240930	162500	127734970	5240	5240	5240	5240	0
215	20240930	162400	127734970	5240	5240	5240	5240	0
216	20240930	162300	127734970	5240	5240	5240	5240	0
217	20240930	162200	127734970	5240	5240	5240	5240	0
218	20240930	162100	127734970	5240	5240	5240	5240	0
219	20240930	162000	127734970	5240	5240	5240	5240	0
220	20240930	161900	127734970	5240	5240	5240	5240	0
221	20240930	161800	127734970	5240	5240	5240	5240	0
222	20240930	161700	127734970	5240	5240	5240	5240	0
223	20240930	161600	127734970	5240	5240	5240	5240	0
224	20240930	161500	127734970	5240	5240	5240	5240	0
225	20240930	161400	127734970	5240	5240	5240	5240	0
226	20240930	161300	127734970	5240	5240	5240	5240	0
227	20240930	161200	127734970	5240	5240	5240	5240	0
228	20240930	161100	127734970	5240	5240	5240	5240	0
229	20240930	161000	127734970	5240	5240	5240	5240	0
230	20240930	160900	127734970	5240	5240	5240	5240	0
231	20240930	160800	127734970	5240	5240	5240	5240	0
232	20240930	160700	127734970	5240	5240	5240	5240	0
233	20240930	160600	127734970	5240	5240	5240	5240	0
234	20240930	160500	127734970	5240	5240	5240	5240	0
235	20240930	160400	127734970	5240	5240	5240	5240	0
236	20240930	160300	127734970	5240	5240	5240	5240	0
237	20240930	160200	127734970	5240	5240	5240	5240	0
238	20240930	160100	127734970	5240	5240	5240	5240	0
239	20240930	160000	127734970	5240	5240	5240	5240	0
240	20240930	155900	127734970	5240	5240	5240	5240	0
241	20240930	155800	127734970	5240	5240	5240	5240	0
242	20240930	155700	127734970	5240	5240	5240	5240	908
243	20240930	155600	127734970	5240	5240	5240	5240	0
244	20240930	155500	127734970	5240	5240	5240	5240	0
245	20240930	155400	127734970	5240	5240	5240	5240	0
246	20240930	155300	127734970	5240	5240	5240	5240	0
247	20240930	155200	127734970	5240	5240	5240	5240	0
248	20240930	155100	127734970	5240	5240	5240	5240	0
249	20240930	155000	127734970	5240	5240	5240	5240	0
250	20240930	154900	127734970	5240	5240	5240	5240	0
251	20240930	154800	127734970	5240	5240	5240	5240	0
252	20240930	154700	127734970	5240	5240	5240	5240	0
253	20240930	154600	127734970	5240	5240	5240	5240	0
254	20240930	154500	127734970	5240	5240	5240	5240	0
255	20240930	154400	127734970	5240	5240	5240	5240	0
256	20240930	154300	127734970	5240	5240	5240	5240	0
257	20240930	154200	127734970	5240	5240	5240	5240	0
258	20240930	154100	127734970	5240	5240	5240	5240	0
259	20240930	154000	127734970	5240	5240	5240	5240	0
260	20240930	153900	127734970	5240	5240	5240	5240	0
261	20240930	153800	127734970	5240	5240	5240	5240	0
262	20240930	153700	127734970	5240	5240	5240	5240	0
263	20240930	153600	127734970	5240	5240	5240	5240	0
264	20240930	153500	127734970	5240	5240	5240	5240	0
265	20240930	153400	127734970	5240	5240	5240	5240	0
266	20240930	153300	127734970	5240	5240	5240	5240	0
267	20240930	153200	127734970	5240	5240	5240	5240	0
268	20240930	153100	127734970	5240	5240	5240	5240	0
269	20240930	153000	127734970	5240	5240	5240	5240	908
270	20240930	152900	122977050	5270	5270	5270	5270	0
271	20240930	152800	122977050	5270	5270	5270	5270	0
272	20240930	152700	122977050	5270	5270	5270	5270	0
273	20240930	152600	122977050	5270	5270	5270	5270	0
274	20240930	152500	122977050	5270	5270	5270	5270	0
275	20240930	152400	122977050	5270	5270	5270	5270	0
276	20240930	152300	122977050	5270	5270	5270	5270	0
277	20240930	152200	122977050	5270	5270	5270	5270	0
278	20240930	152100	122977050	5270	5270	5270	5270	0
279	20240930	152000	122977050	5270	5270	5270	5270	0
280	20240930	151900	122977050	5270	5260	5270	5260	84
281	20240930	151800	122535130	5270	5270	5270	5270	0
282	20240930	151700	122535130	5270	5270	5270	5270	9
283	20240930	151600	122487700	5260	5260	5260	5260	53
284	20240930	151500	122208920	5260	5260	5260	5260	0
285	20240930	151400	122208920	5260	5260	5260	5260	22
286	20240930	151300	122093200	5270	5270	5270	5270	1
287	20240930	151200	122087930	5260	5270	5270	5260	9
288	20240930	151100	122040520	5270	5270	5270	5270	0
289	20240930	151000	122040520	5270	5270	5270	5270	0
290	20240930	150900	122040520	5270	5270	5270	5270	23
291	20240930	150800	121919310	5270	5270	5270	5270	10
292	20240930	150700	121866610	5260	5260	5260	5260	40
293	20240930	150600	121656210	5260	5260	5260	5260	150
294	20240930	150500	120867210	5260	5260	5260	5260	0
295	20240930	150400	120867210	5260	5260	5260	5260	0
296	20240930	150300	120867210	5260	5260	5260	5260	186
297	20240930	150200	119888850	5250	5260	5270	5250	995
298	20240930	150100	114663540	5260	5260	5260	5260	0
299	20240930	150000	114663540	5260	5260	5260	5260	2
300	20240930	145900	114653020	5250	5260	5260	5250	1054
301	20240930	145800	109109000	5270	5270	5270	5270	1
302	20240930	145700	109103730	5270	5270	5270	5270	0
303	20240930	145600	109103730	5270	5270	5270	5270	0
304	20240930	145500	109103730	5270	5270	5270	5270	1
305	20240930	145400	109098460	5270	5270	5270	5270	0
306	20240930	145300	109098460	5270	5270	5270	5270	2
307	20240930	145200	109087920	5270	5260	5270	5260	226
308	20240930	145100	107899100	5270	5270	5270	5270	0
309	20240930	145000	107899100	5270	5270	5270	5270	17
310	20240930	144900	107809510	5260	5260	5260	5260	101
311	20240930	144800	107278250	5260	5260	5260	5260	8
312	20240930	144700	107236170	5270	5270	5270	5270	0
313	20240930	144600	107236170	5270	5270	5270	5270	0
314	20240930	144500	107236170	5270	5270	5270	5270	0
315	20240930	144400	107236170	5270	5270	5270	5270	0
316	20240930	144300	107236170	5270	5270	5270	5270	0
317	20240930	144200	107236170	5270	5270	5270	5270	0
318	20240930	144100	107236170	5270	5270	5270	5270	0
319	20240930	144000	107236170	5270	5270	5270	5270	0
320	20240930	143900	107236170	5270	5270	5270	5270	0
321	20240930	143800	107236170	5270	5270	5270	5270	0
322	20240930	143700	107236170	5270	5270	5270	5270	0
323	20240930	143600	107236170	5270	5270	5270	5270	0
324	20240930	143500	107236170	5270	5270	5270	5270	1
325	20240930	143400	107230900	5270	5270	5270	5270	0
326	20240930	143300	107230900	5270	5270	5270	5270	0
327	20240930	143200	107230900	5270	5250	5270	5250	703
328	20240930	143100	103539470	5270	5270	5270	5270	0
329	20240930	143000	103539470	5270	5270	5270	5270	0
330	20240930	142900	103539470	5270	5270	5270	5270	0
331	20240930	142800	103539470	5270	5270	5270	5270	0
332	20240930	142700	103539470	5270	5270	5270	5270	0
333	20240930	142600	103539470	5270	5270	5270	5270	0
334	20240930	142500	103539470	5270	5270	5270	5270	0
335	20240930	142400	103539470	5270	5270	5270	5270	0
336	20240930	142300	103539470	5270	5270	5270	5270	0
337	20240930	142200	103539470	5270	5270	5270	5270	0
338	20240930	142100	103539470	5270	5270	5270	5270	0
339	20240930	142000	103539470	5270	5270	5270	5270	0
340	20240930	141900	103539470	5270	5270	5270	5270	0
341	20240930	141800	103539470	5270	5270	5270	5270	0
342	20240930	141700	103539470	5270	5270	5270	5270	0
343	20240930	141600	103539470	5270	5270	5270	5270	0
344	20240930	141500	103539470	5270	5270	5270	5270	0
345	20240930	141400	103539470	5270	5270	5270	5270	0
346	20240930	141300	103539470	5270	5270	5270	5270	0
347	20240930	141200	103539470	5270	5270	5270	5270	0
348	20240930	141100	103539470	5270	5270	5270	5270	0
349	20240930	141000	103539470	5270	5270	5270	5270	0
350	20240930	140900	103539470	5270	5270	5270	5270	0
351	20240930	140800	103539470	5270	5270	5270	5270	0
352	20240930	140700	103539470	5270	5270	5270	5270	0
353	20240930	140600	103539470	5270	5270	5270	5270	0
354	20240930	140500	103539470	5270	5270	5270	5270	2
355	20240930	140400	103528930	5270	5270	5270	5270	0
356	20240930	140300	103528930	5270	5270	5270	5270	0
357	20240930	140200	103528930	5270	5270	5270	5270	0
358	20240930	140100	103528930	5270	5270	5270	5270	42
359	20240930	140000	103307590	5260	5260	5260	5260	830
360	20240930	135900	98941790	5260	5260	5260	5260	0
361	20240930	135800	98941790	5260	5260	5260	5260	0
362	20240930	135700	98941790	5260	5260	5260	5260	0
363	20240930	135600	98941790	5260	5260	5260	5260	0
364	20240930	135500	98941790	5260	5260	5260	5260	0
365	20240930	135400	98941790	5260	5260	5260	5260	0
366	20240930	135300	98941790	5260	5260	5260	5260	0
367	20240930	135200	98941790	5260	5260	5260	5260	0
368	20240930	135100	98941790	5260	5260	5260	5260	0
369	20240930	135000	98941790	5260	5260	5260	5260	0
370	20240930	134900	98941790	5260	5260	5260	5260	0
371	20240930	134800	98941790	5260	5260	5260	5260	0
372	20240930	134700	98941790	5260	5260	5260	5260	0
373	20240930	134600	98941790	5260	5260	5260	5260	0
374	20240930	134500	98941790	5260	5260	5260	5260	0
375	20240930	134400	98941790	5260	5260	5260	5260	0
376	20240930	134300	98941790	5260	5260	5260	5260	0
377	20240930	134200	98941790	5260	5260	5260	5260	0
378	20240930	134100	98941790	5260	5260	5260	5260	0
379	20240930	134000	98941790	5260	5260	5260	5260	0
380	20240930	133900	98941790	5260	5260	5260	5260	0
381	20240930	133800	98941790	5260	5260	5260	5260	0
382	20240930	133700	98941790	5260	5260	5260	5260	0
383	20240930	133600	98941790	5260	5260	5260	5260	0
384	20240930	133500	98941790	5260	5260	5260	5260	34
385	20240930	133400	98762950	5260	5260	5260	5260	5
386	20240930	133300	98736650	5270	5270	5270	5270	0
387	20240930	133200	98736650	5270	5270	5270	5270	0
388	20240930	133100	98736650	5270	5270	5270	5270	0
389	20240930	133000	98736650	5270	5270	5270	5270	0
390	20240930	132900	98736650	5270	5270	5270	5270	0
391	20240930	132800	98736650	5270	5270	5270	5270	0
392	20240930	132700	98736650	5270	5270	5270	5270	0
393	20240930	132600	98736650	5270	5270	5270	5270	0
394	20240930	132500	98736650	5270	5270	5270	5270	0
395	20240930	132400	98736650	5270	5270	5270	5270	0
396	20240930	132300	98736650	5270	5270	5270	5270	0
397	20240930	132200	98736650	5270	5270	5270	5270	0
398	20240930	132100	98736650	5270	5270	5270	5270	0
399	20240930	132000	98736650	5270	5270	5270	5270	0
400	20240930	131900	98736650	5270	5270	5270	5270	0
401	20240930	131800	98736650	5270	5270	5270	5270	0
402	20240930	131700	98736650	5270	5270	5270	5270	0
403	20240930	131600	98736650	5270	5270	5270	5270	0
404	20240930	131500	98736650	5270	5270	5270	5270	0
405	20240930	131400	98736650	5270	5270	5270	5270	0
406	20240930	131300	98736650	5270	5270	5270	5270	0
407	20240930	131200	98736650	5270	5270	5270	5270	0
408	20240930	131100	98736650	5270	5270	5270	5270	0
409	20240930	131000	98736650	5270	5270	5270	5270	0
410	20240930	130900	98736650	5270	5270	5270	5270	0
411	20240930	130800	98736650	5270	5270	5270	5270	0
412	20240930	130700	98736650	5270	5270	5270	5270	0
413	20240930	130600	98736650	5270	5270	5270	5270	0
414	20240930	130500	98736650	5270	5270	5270	5270	4
415	20240930	130400	98715570	5270	5270	5270	5270	0
416	20240930	130300	98715570	5270	5270	5270	5270	0
417	20240930	130200	98715570	5270	5250	5270	5250	1436
418	20240930	130100	91175030	5270	5270	5270	5270	213
419	20240930	130000	90052520	5260	5260	5260	5260	3783
420	20240930	125900	70153940	5250	5250	5250	5250	0
421	20240930	125800	70153940	5250	5250	5250	5250	49
422	20240930	125700	69896690	5250	5250	5250	5250	0
423	20240930	125600	69896690	5250	5250	5250	5250	0
424	20240930	125500	69896690	5250	5250	5250	5250	0
425	20240930	125400	69896690	5250	5250	5250	5250	0
426	20240930	125300	69896690	5250	5250	5250	5250	0
427	20240930	125200	69896690	5250	5250	5250	5250	0
428	20240930	125100	69896690	5250	5250	5250	5250	0
429	20240930	125000	69896690	5250	5250	5250	5250	0
430	20240930	124900	69896690	5250	5250	5250	5250	0
431	20240930	124800	69896690	5250	5250	5250	5250	0
432	20240930	124700	69896690	5250	5250	5250	5250	0
433	20240930	124600	69896690	5250	5250	5250	5250	0
434	20240930	124500	69896690	5250	5250	5250	5250	1
435	20240930	124400	69891440	5260	5260	5260	5260	0
436	20240930	124300	69891440	5260	5260	5260	5260	10
437	20240930	124200	69838840	5260	5260	5260	5260	0
438	20240930	124100	69838840	5260	5260	5260	5260	1
439	20240930	124000	69833580	5260	5260	5260	5260	0
440	20240930	123900	69833580	5260	5260	5260	5260	0
441	20240930	123800	69833580	5260	5260	5260	5260	0
442	20240930	123700	69833580	5260	5260	5260	5260	0
443	20240930	123600	69833580	5260	5260	5260	5260	0
444	20240930	123500	69833580	5260	5260	5260	5260	0
445	20240930	123400	69833580	5260	5260	5260	5260	0
446	20240930	123300	69833580	5260	5260	5260	5260	0
447	20240930	123200	69833580	5260	5260	5260	5260	0
448	20240930	123100	69833580	5260	5260	5260	5260	0
449	20240930	123000	69833580	5260	5260	5260	5260	1
450	20240930	122900	69828320	5260	5260	5260	5260	13
451	20240930	122800	69759940	5260	5260	5260	5260	0
452	20240930	122700	69759940	5260	5260	5260	5260	0
453	20240930	122600	69759940	5260	5260	5260	5260	0
454	20240930	122500	69759940	5260	5260	5260	5260	0
455	20240930	122400	69759940	5260	5260	5260	5260	0
456	20240930	122300	69759940	5260	5260	5260	5260	0
457	20240930	122200	69759940	5260	5260	5260	5260	0
458	20240930	122100	69759940	5260	5260	5260	5260	0
459	20240930	122000	69759940	5260	5260	5260	5260	0
460	20240930	121900	69759940	5260	5260	5260	5260	0
461	20240930	121800	69759940	5260	5260	5260	5260	0
462	20240930	121700	69759940	5260	5260	5260	5260	0
463	20240930	121600	69759940	5260	5260	5260	5260	0
464	20240930	121500	69759940	5260	5260	5260	5260	0
465	20240930	121400	69759940	5260	5260	5260	5260	0
466	20240930	121300	69759940	5260	5260	5260	5260	0
467	20240930	121200	69759940	5260	5260	5260	5260	0
468	20240930	121100	69759940	5260	5260	5260	5260	0
469	20240930	121000	69759940	5260	5260	5260	5260	0
470	20240930	120900	69759940	5260	5260	5260	5260	0
471	20240930	120800	69759940	5260	5260	5260	5260	0
472	20240930	120700	69759940	5260	5260	5260	5260	0
473	20240930	120600	69759940	5260	5260	5260	5260	0
474	20240930	120500	69759940	5260	5260	5260	5260	0
475	20240930	120400	69759940	5260	5260	5260	5260	0
476	20240930	120300	69759940	5260	5260	5260	5260	0
477	20240930	120200	69759940	5260	5260	5260	5260	0
478	20240930	120100	69759940	5260	5260	5260	5260	0
479	20240930	120000	69759940	5260	5260	5260	5260	0
480	20240930	115900	69759940	5260	5260	5260	5260	0
481	20240930	115800	69759940	5260	5260	5260	5260	0
482	20240930	115700	69759940	5260	5260	5260	5260	0
483	20240930	115600	69759940	5260	5260	5260	5260	0
484	20240930	115500	69759940	5260	5260	5260	5260	0
485	20240930	115400	69759940	5260	5260	5260	5260	0
486	20240930	115300	69759940	5260	5260	5260	5260	0
487	20240930	115200	69759940	5260	5260	5260	5260	0
488	20240930	115100	69759940	5260	5260	5260	5260	0
489	20240930	115000	69759940	5260	5260	5260	5260	0
490	20240930	114900	69759940	5260	5260	5260	5260	0
491	20240930	114800	69759940	5260	5260	5260	5260	0
492	20240930	114700	69759940	5260	5260	5260	5260	0
493	20240930	114600	69759940	5260	5260	5260	5260	0
494	20240930	114500	69759940	5260	5260	5260	5260	0
495	20240930	114400	69759940	5260	5260	5260	5260	0
496	20240930	114300	69759940	5260	5260	5260	5260	0
497	20240930	114200	69759940	5260	5260	5260	5260	0
498	20240930	114100	69759940	5260	5260	5260	5260	1
499	20240930	114000	69754680	5260	5260	5260	5260	2
500	20240930	113900	69744160	5250	5250	5250	5250	0
501	20240930	113800	69744160	5250	5250	5250	5250	0
502	20240930	113700	69744160	5250	5250	5250	5250	0
503	20240930	113600	69744160	5250	5250	5250	5250	122
504	20240930	113500	69103660	5260	5260	5260	5260	2
505	20240930	113400	69093140	5260	5260	5260	5260	1
506	20240930	113300	69087880	5260	5260	5260	5260	0
507	20240930	113200	69087880	5260	5260	5260	5260	87
508	20240930	113100	68630260	5270	5270	5270	5270	0
509	20240930	113000	68630260	5270	5270	5270	5270	0
510	20240930	112900	68630260	5270	5270	5270	5270	0
511	20240930	112800	68630260	5270	5270	5270	5270	0
512	20240930	112700	68630260	5270	5270	5270	5270	0
513	20240930	112600	68630260	5270	5270	5270	5270	0
514	20240930	112500	68630260	5270	5260	5270	5260	4
515	20240930	112400	68609190	5270	5270	5270	5270	0
516	20240930	112300	68609190	5270	5270	5270	5270	0
517	20240930	112200	68609190	5270	5270	5270	5270	0
518	20240930	112100	68609190	5270	5270	5270	5270	1
519	20240930	112000	68603920	5270	5270	5270	5270	81
520	20240930	111900	68177050	5270	5270	5270	5270	120
521	20240930	111800	67544650	5270	5270	5270	5270	0
522	20240930	111700	67544650	5270	5270	5270	5270	103
523	20240930	111600	67001840	5270	5270	5270	5270	0
524	20240930	111500	67001840	5270	5270	5270	5270	1
525	20240930	111400	66996570	5270	5270	5270	5270	0
526	20240930	111300	66996570	5270	5270	5270	5270	0
527	20240930	111200	66996570	5270	5270	5270	5270	0
528	20240930	111100	66996570	5270	5270	5270	5270	1
529	20240930	111000	66991300	5270	5270	5270	5270	5
530	20240930	110900	66964950	5270	5270	5270	5270	3
531	20240930	110800	66949140	5270	5270	5270	5270	2
532	20240930	110700	66938600	5270	5270	5270	5270	4
533	20240930	110600	66917520	5270	5270	5270	5270	5
534	20240930	110500	66891170	5270	5270	5270	5270	1
535	20240930	110400	66885900	5270	5270	5270	5270	0
536	20240930	110300	66885900	5270	5270	5270	5270	0
537	20240930	110200	66885900	5270	5270	5270	5270	0
538	20240930	110100	66885900	5270	5270	5270	5270	0
539	20240930	110000	66885900	5270	5270	5270	5270	2
540	20240930	105900	66875360	5270	5270	5270	5270	0
541	20240930	105800	66875360	5270	5270	5270	5270	0
542	20240930	105700	66875360	5270	5270	5270	5270	3
543	20240930	105600	66859550	5270	5270	5270	5270	1
544	20240930	105500	66854280	5270	5270	5270	5270	37
545	20240930	105400	66659290	5270	5270	5270	5270	1
546	20240930	105300	66654020	5270	5270	5270	5270	1
547	20240930	105200	66648750	5270	5270	5270	5270	6
548	20240930	105100	66617130	5270	5270	5270	5270	115
549	20240930	105000	66011080	5270	5270	5270	5270	0
550	20240930	104900	66011080	5270	5270	5270	5270	0
551	20240930	104800	66011080	5270	5270	5270	5270	0
552	20240930	104700	66011080	5270	5270	5270	5270	0
553	20240930	104600	66011080	5270	5270	5270	5270	2
554	20240930	104500	66000540	5270	5270	5270	5270	3
555	20240930	104400	65984730	5270	5270	5270	5270	0
556	20240930	104300	65984730	5270	5270	5270	5270	0
557	20240930	104200	65984730	5270	5270	5270	5270	0
558	20240930	104100	65984730	5270	5270	5270	5270	0
559	20240930	104000	65984730	5270	5270	5270	5270	0
560	20240930	103900	65984730	5270	5270	5270	5270	0
561	20240930	103800	65984730	5270	5270	5270	5270	0
562	20240930	103700	65984730	5270	5270	5270	5270	0
563	20240930	103600	65984730	5270	5270	5270	5270	0
564	20240930	103500	65984730	5270	5270	5270	5270	2
565	20240930	103400	65974190	5270	5270	5270	5270	0
566	20240930	103300	65974190	5270	5270	5270	5270	30
567	20240930	103200	65816090	5250	5250	5250	5250	600
568	20240930	103100	62666090	5250	5250	5250	5250	0
569	20240930	103000	62666090	5250	5270	5270	5250	6
570	20240930	102900	62634490	5250	5250	5250	5250	0
571	20240930	102800	62634490	5250	5250	5250	5250	0
572	20240930	102700	62634490	5250	5250	5250	5250	0
573	20240930	102600	62634490	5250	5250	5250	5250	74
574	20240930	102500	62245990	5250	5250	5250	5250	0
575	20240930	102400	62245990	5250	5250	5250	5250	0
576	20240930	102300	62245990	5250	5250	5250	5250	0
577	20240930	102200	62245990	5250	5250	5250	5250	0
578	20240930	102100	62245990	5250	5250	5250	5250	0
579	20240930	102000	62245990	5250	5270	5280	5250	13
580	20240930	101900	62177690	5280	5280	5280	5280	0
581	20240930	101800	62177690	5280	5270	5280	5270	30
582	20240930	101700	62019300	5280	5280	5280	5280	0
583	20240930	101600	62019300	5280	5280	5280	5280	0
584	20240930	101500	62019300	5280	5270	5280	5270	3
585	20240930	101400	62003470	5280	5280	5280	5280	0
586	20240930	101300	62003470	5280	5280	5280	5280	0
587	20240930	101200	62003470	5280	5270	5280	5270	55
588	20240930	101100	61713580	5270	5270	5270	5270	0
589	20240930	101000	61713580	5270	5270	5270	5270	0
590	20240930	100900	61713580	5270	5270	5270	5270	0
591	20240930	100800	61713580	5270	5270	5270	5270	0
592	20240930	100700	61713580	5270	5270	5270	5270	0
593	20240930	100600	61713580	5270	5270	5270	5270	0
594	20240930	100500	61713580	5270	5270	5270	5270	5
595	20240930	100400	61687230	5270	5270	5270	5270	1
596	20240930	100300	61681960	5270	5270	5270	5270	52
597	20240930	100200	61407920	5270	5270	5270	5270	17
598	20240930	100100	61318330	5270	5270	5270	5270	12
599	20240930	100000	61255090	5270	5270	5270	5270	16
600	20240930	095900	61170770	5270	5270	5270	5270	11
601	20240930	095800	61112800	5270	5270	5270	5270	5
602	20240930	095700	61086450	5270	5270	5270	5270	6
603	20240930	095600	61054830	5270	5270	5270	5270	4
604	20240930	095500	61033750	5270	5270	5270	5270	7
605	20240930	095400	60996860	5270	5270	5270	5270	21
606	20240930	095300	60886190	5270	5270	5270	5270	26
607	20240930	095200	60749170	5270	5260	5270	5260	22
608	20240930	095100	60633250	5250	5250	5250	5250	0
609	20240930	095000	60633250	5250	5250	5250	5250	0
610	20240930	094900	60633250	5250	5250	5250	5250	0
611	20240930	094800	60633250	5250	5250	5250	5250	0
612	20240930	094700	60633250	5250	5250	5250	5250	0
613	20240930	094600	60633250	5250	5250	5250	5250	0
614	20240930	094500	60633250	5250	5250	5250	5250	0
615	20240930	094400	60633250	5250	5250	5250	5250	0
616	20240930	094300	60633250	5250	5250	5250	5250	0
617	20240930	094200	60633250	5250	5250	5250	5250	0
618	20240930	094100	60633250	5250	5250	5250	5250	0
619	20240930	094000	60633250	5250	5250	5250	5250	0
620	20240930	093900	60633250	5250	5250	5250	5250	0
621	20240930	093800	60633250	5250	5250	5250	5250	0
622	20240930	093700	60633250	5250	5250	5250	5250	80
623	20240930	093600	60213250	5250	5250	5250	5250	5
624	20240930	093500	60187000	5250	5250	5250	5250	0
625	20240930	093400	60187000	5250	5250	5250	5250	0
626	20240930	093300	60187000	5250	5250	5250	5250	808
627	20240930	093200	55945000	5250	5250	5250	5250	0
628	20240930	093100	55945000	5250	5250	5250	5250	0
629	20240930	093000	55945000	5250	5250	5250	5250	0
630	20240930	092900	55945000	5250	5250	5250	5250	0
631	20240930	092800	55945000	5250	5250	5250	5250	0
632	20240930	092700	55945000	5250	5250	5250	5250	0
633	20240930	092600	55945000	5250	5250	5270	5240	10383
634	20240930	092500	1435500	5270	5270	5270	5270	0
635	20240930	092400	1435500	5270	5260	5270	5260	101
636	20240930	092300	904200	5260	5260	5260	5260	0
637	20240930	092200	904200	5260	5260	5260	5260	42
638	20240930	092100	683280	5260	5260	5260	5260	1
639	20240930	092000	678020	5260	5260	5260	5260	29
640	20240930	091900	525480	5260	5260	5260	5260	0
641	20240930	091800	525480	5260	5260	5260	5260	0
642	20240930	091700	525480	5260	5260	5260	5260	0
643	20240930	091600	525480	5260	5270	5270	5260	49
644	20240930	091500	267280	5270	5270	5270	5270	1
645	20240930	091400	262010	5270	5270	5270	5270	0
646	20240930	091300	262010	5270	5270	5270	5270	0
647	20240930	091200	262010	5270	5270	5270	5270	0
648	20240930	091100	262010	5270	5270	5270	5270	0
649	20240930	091000	262010	5270	5270	5270	5270	1
650	20240930	090900	256740	5280	5280	5280	5280	0
651	20240930	090800	256740	5280	5280	5280	5280	0
652	20240930	090700	256740	5280	5280	5280	5280	0
653	20240930	090600	256740	5280	5280	5280	5280	0
654	20240930	090500	256740	5280	5280	5280	5280	0
655	20240930	090400	256740	5280	5280	5280	5280	0
656	20240930	090300	256740	5280	5280	5280	5280	3
657	20240930	090200	240900	5280	5280	5280	5280	0
658	20240930	090100	240900	5280	5280	5280	5280	0
659	20240930	090000	240900	5280	5220	5280	5220	46