KissMeData/086670/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195800	14838520	9840	9840	9840	9840	113
3	20240930	195700	14838520	9840	9840	9840	9840	0
4	20240930	195600	14838520	9840	9840	9840	9840	0
5	20240930	195500	14838520	9840	9840	9840	9840	0
6	20240930	195400	14838520	9840	9840	9840	9840	0
7	20240930	195300	14838520	9840	9840	9840	9840	0
8	20240930	195200	14838520	9840	9840	9840	9840	0
9	20240930	195100	14838520	9840	9840	9840	9840	0
10	20240930	195000	14838520	9840	9840	9840	9840	0
11	20240930	194900	14838520	9840	9840	9840	9840	0
12	20240930	194800	14838520	9840	9840	9840	9840	0
13	20240930	194700	14838520	9840	9840	9840	9840	0
14	20240930	194600	14838520	9840	9840	9840	9840	0
15	20240930	194500	14838520	9840	9840	9840	9840	0
16	20240930	194400	14838520	9840	9840	9840	9840	0
17	20240930	194300	14838520	9840	9840	9840	9840	0
18	20240930	194200	14838520	9840	9840	9840	9840	0
19	20240930	194100	14838520	9840	9840	9840	9840	0
20	20240930	194000	14838520	9840	9840	9840	9840	0
21	20240930	193900	14838520	9840	9840	9840	9840	0
22	20240930	193800	14838520	9840	9840	9840	9840	0
23	20240930	193700	14838520	9840	9840	9840	9840	0
24	20240930	193600	14838520	9840	9840	9840	9840	0
25	20240930	193500	14838520	9840	9840	9840	9840	0
26	20240930	193400	14838520	9840	9840	9840	9840	0
27	20240930	193300	14838520	9840	9840	9840	9840	0
28	20240930	193200	14838520	9840	9840	9840	9840	0
29	20240930	193100	14838520	9840	9840	9840	9840	0
30	20240930	193000	14838520	9840	9840	9840	9840	0
31	20240930	192900	14838520	9840	9840	9840	9840	0
32	20240930	192800	14838520	9840	9840	9840	9840	113
33	20240930	192700	14838520	9840	9840	9840	9840	0
34	20240930	192600	14838520	9840	9840	9840	9840	0
35	20240930	192500	14838520	9840	9840	9840	9840	0
36	20240930	192400	14838520	9840	9840	9840	9840	0
37	20240930	192300	14838520	9840	9840	9840	9840	0
38	20240930	192200	14838520	9840	9840	9840	9840	0
39	20240930	192100	14838520	9840	9840	9840	9840	0
40	20240930	192000	14838520	9840	9840	9840	9840	0
41	20240930	191900	14838520	9840	9840	9840	9840	0
42	20240930	191800	14838520	9840	9840	9840	9840	0
43	20240930	191700	14838520	9840	9840	9840	9840	0
44	20240930	191600	14838520	9840	9840	9840	9840	0
45	20240930	191500	14838520	9840	9840	9840	9840	0
46	20240930	191400	14838520	9840	9840	9840	9840	0
47	20240930	191300	14838520	9840	9840	9840	9840	0
48	20240930	191200	14838520	9840	9840	9840	9840	0
49	20240930	191100	14838520	9840	9840	9840	9840	0
50	20240930	191000	14838520	9840	9840	9840	9840	0
51	20240930	190900	14838520	9840	9840	9840	9840	0
52	20240930	190800	14838520	9840	9840	9840	9840	0
53	20240930	190700	14838520	9840	9840	9840	9840	0
54	20240930	190600	14838520	9840	9840	9840	9840	0
55	20240930	190500	14838520	9840	9840	9840	9840	0
56	20240930	190400	14838520	9840	9840	9840	9840	0
57	20240930	190300	14838520	9840	9840	9840	9840	0
58	20240930	190200	14838520	9840	9840	9840	9840	0
59	20240930	190100	14838520	9840	9840	9840	9840	0
60	20240930	190000	14838520	9840	9840	9840	9840	0
61	20240930	185900	14838520	9840	9840	9840	9840	0
62	20240930	185800	14838520	9840	9840	9840	9840	113
63	20240930	185700	14838520	9840	9840	9840	9840	0
64	20240930	185600	14838520	9840	9840	9840	9840	0
65	20240930	185500	14838520	9840	9840	9840	9840	0
66	20240930	185400	14838520	9840	9840	9840	9840	0
67	20240930	185300	14838520	9840	9840	9840	9840	0
68	20240930	185200	14838520	9840	9840	9840	9840	0
69	20240930	185100	14838520	9840	9840	9840	9840	0
70	20240930	185000	14838520	9840	9840	9840	9840	0
71	20240930	184900	14838520	9840	9840	9840	9840	0
72	20240930	184800	14838520	9840	9840	9840	9840	0
73	20240930	184700	14838520	9840	9840	9840	9840	0
74	20240930	184600	14838520	9840	9840	9840	9840	0
75	20240930	184500	14838520	9840	9840	9840	9840	0
76	20240930	184400	14838520	9840	9840	9840	9840	0
77	20240930	184300	14838520	9840	9840	9840	9840	0
78	20240930	184200	14838520	9840	9840	9840	9840	0
79	20240930	184100	14838520	9840	9840	9840	9840	0
80	20240930	184000	14838520	9840	9840	9840	9840	0
81	20240930	183900	14838520	9840	9840	9840	9840	0
82	20240930	183800	14838520	9840	9840	9840	9840	0
83	20240930	183700	14838520	9840	9840	9840	9840	0
84	20240930	183600	14838520	9840	9840	9840	9840	0
85	20240930	183500	14838520	9840	9840	9840	9840	0
86	20240930	183400	14838520	9840	9840	9840	9840	0
87	20240930	183300	14838520	9840	9840	9840	9840	0
88	20240930	183200	14838520	9840	9840	9840	9840	0
89	20240930	183100	14838520	9840	9840	9840	9840	0
90	20240930	183000	14838520	9840	9840	9840	9840	0
91	20240930	182900	14838520	9840	9840	9840	9840	0
92	20240930	182800	14838520	9840	9840	9840	9840	113
93	20240930	182700	14838520	9840	9840	9840	9840	0
94	20240930	182600	14838520	9840	9840	9840	9840	0
95	20240930	182500	14838520	9840	9840	9840	9840	0
96	20240930	182400	14838520	9840	9840	9840	9840	0
97	20240930	182300	14838520	9840	9840	9840	9840	0
98	20240930	182200	14838520	9840	9840	9840	9840	0
99	20240930	182100	14838520	9840	9840	9840	9840	0
100	20240930	182000	14838520	9840	9840	9840	9840	0
101	20240930	181900	14838520	9840	9840	9840	9840	0
102	20240930	181800	14838520	9840	9840	9840	9840	0
103	20240930	181700	14838520	9840	9840	9840	9840	0
104	20240930	181600	14838520	9840	9840	9840	9840	0
105	20240930	181500	14838520	9840	9840	9840	9840	0
106	20240930	181400	14838520	9840	9840	9840	9840	0
107	20240930	181300	14838520	9840	9840	9840	9840	0
108	20240930	181200	14838520	9840	9840	9840	9840	0
109	20240930	181100	14838520	9840	9840	9840	9840	0
110	20240930	181000	14838520	9840	9840	9840	9840	0
111	20240930	180900	14838520	9840	9840	9840	9840	0
112	20240930	180800	14838520	9840	9840	9840	9840	0
113	20240930	180700	14838520	9840	9840	9840	9840	0
114	20240930	180600	14838520	9840	9840	9840	9840	0
115	20240930	180500	14838520	9840	9840	9840	9840	0
116	20240930	180400	14838520	9840	9840	9840	9840	0
117	20240930	180300	14838520	9840	9840	9840	9840	0
118	20240930	180200	14838520	9840	9840	9840	9840	0
119	20240930	180100	14838520	9840	9840	9840	9840	0
120	20240930	180000	14838520	9840	9840	9840	9840	0
121	20240930	175900	14838520	9840	9840	9840	9840	0
122	20240930	175800	14838520	9840	9840	9840	9840	113
123	20240930	175700	14838520	9840	9840	9840	9840	0
124	20240930	175600	14838520	9840	9840	9840	9840	0
125	20240930	175500	14838520	9840	9840	9840	9840	0
126	20240930	175400	14838520	9840	9840	9840	9840	0
127	20240930	175300	14838520	9840	9840	9840	9840	0
128	20240930	175200	14838520	9840	9840	9840	9840	0
129	20240930	175100	14838520	9840	9840	9840	9840	0
130	20240930	175000	14838520	9840	9840	9840	9840	0
131	20240930	174900	14838520	9840	9840	9840	9840	0
132	20240930	174800	14838520	9840	9840	9840	9840	0
133	20240930	174700	14838520	9840	9840	9840	9840	0
134	20240930	174600	14838520	9840	9840	9840	9840	0
135	20240930	174500	14838520	9840	9840	9840	9840	0
136	20240930	174400	14838520	9840	9840	9840	9840	0
137	20240930	174300	14838520	9840	9840	9840	9840	0
138	20240930	174200	14838520	9840	9840	9840	9840	0
139	20240930	174100	14838520	9840	9840	9840	9840	0
140	20240930	174000	14838520	9840	9840	9840	9840	0
141	20240930	173900	14838520	9840	9840	9840	9840	0
142	20240930	173800	14838520	9840	9840	9840	9840	0
143	20240930	173700	14838520	9840	9840	9840	9840	0
144	20240930	173600	14838520	9840	9840	9840	9840	0
145	20240930	173500	14838520	9840	9840	9840	9840	0
146	20240930	173400	14838520	9840	9840	9840	9840	0
147	20240930	173300	14838520	9840	9840	9840	9840	0
148	20240930	173200	14838520	9840	9840	9840	9840	0
149	20240930	173100	14838520	9840	9840	9840	9840	0
150	20240930	173000	14838520	9840	9840	9840	9840	0
151	20240930	172900	14838520	9840	9840	9840	9840	0
152	20240930	172800	14838520	9840	9840	9840	9840	113
153	20240930	172700	14838520	9840	9840	9840	9840	0
154	20240930	172600	14838520	9840	9840	9840	9840	0
155	20240930	172500	14838520	9840	9840	9840	9840	0
156	20240930	172400	14838520	9840	9840	9840	9840	0
157	20240930	172300	14838520	9840	9840	9840	9840	0
158	20240930	172200	14838520	9840	9840	9840	9840	0
159	20240930	172100	14838520	9840	9840	9840	9840	0
160	20240930	172000	14838520	9840	9840	9840	9840	0
161	20240930	171900	14838520	9840	9840	9840	9840	0
162	20240930	171800	14838520	9840	9840	9840	9840	0
163	20240930	171700	14838520	9840	9840	9840	9840	0
164	20240930	171600	14838520	9840	9840	9840	9840	0
165	20240930	171500	14838520	9840	9840	9840	9840	0
166	20240930	171400	14838520	9840	9840	9840	9840	0
167	20240930	171300	14838520	9840	9840	9840	9840	0
168	20240930	171200	14838520	9840	9840	9840	9840	0
169	20240930	171100	14838520	9840	9840	9840	9840	0
170	20240930	171000	14838520	9840	9840	9840	9840	0
171	20240930	170900	14838520	9840	9840	9840	9840	0
172	20240930	170800	14838520	9840	9840	9840	9840	0
173	20240930	170700	14838520	9840	9840	9840	9840	0
174	20240930	170600	14838520	9840	9840	9840	9840	0
175	20240930	170500	14838520	9840	9840	9840	9840	0
176	20240930	170400	14838520	9840	9840	9840	9840	0
177	20240930	170300	14838520	9840	9840	9840	9840	0
178	20240930	170200	14838520	9840	9840	9840	9840	0
179	20240930	170100	14838520	9840	9840	9840	9840	0
180	20240930	170000	14838520	9840	9840	9840	9840	0
181	20240930	165900	14838520	9840	9840	9840	9840	0
182	20240930	165800	14838520	9840	9840	9840	9840	113
183	20240930	165700	14838520	9840	9840	9840	9840	0
184	20240930	165600	14838520	9840	9840	9840	9840	0
185	20240930	165500	14838520	9840	9840	9840	9840	0
186	20240930	165400	14838520	9840	9840	9840	9840	0
187	20240930	165300	14838520	9840	9840	9840	9840	0
188	20240930	165200	14838520	9840	9840	9840	9840	0
189	20240930	165100	14838520	9840	9840	9840	9840	0
190	20240930	165000	14838520	9840	9840	9840	9840	0
191	20240930	164900	14838520	9840	9840	9840	9840	0
192	20240930	164800	14838520	9840	9840	9840	9840	0
193	20240930	164700	14838520	9840	9840	9840	9840	0
194	20240930	164600	14838520	9840	9840	9840	9840	0
195	20240930	164500	14838520	9840	9840	9840	9840	0
196	20240930	164400	14838520	9840	9840	9840	9840	0
197	20240930	164300	14838520	9840	9840	9840	9840	0
198	20240930	164200	14838520	9840	9840	9840	9840	0
199	20240930	164100	14838520	9840	9840	9840	9840	0
200	20240930	164000	14838520	9840	9840	9840	9840	0
201	20240930	163900	14838520	9840	9840	9840	9840	0
202	20240930	163800	14838520	9840	9840	9840	9840	0
203	20240930	163700	14838520	9840	9840	9840	9840	0
204	20240930	163600	14838520	9840	9840	9840	9840	0
205	20240930	163500	14838520	9840	9840	9840	9840	0
206	20240930	163400	14838520	9840	9840	9840	9840	0
207	20240930	163300	14838520	9840	9840	9840	9840	0
208	20240930	163200	14838520	9840	9840	9840	9840	0
209	20240930	163100	14838520	9840	9840	9840	9840	0
210	20240930	163000	14838520	9840	9840	9840	9840	0
211	20240930	162900	14838520	9840	9840	9840	9840	0
212	20240930	162800	14838520	9840	9840	9840	9840	113
213	20240930	162700	14838520	9840	9840	9840	9840	0
214	20240930	162600	14838520	9840	9840	9840	9840	0
215	20240930	162500	14838520	9840	9840	9840	9840	0
216	20240930	162400	14838520	9840	9840	9840	9840	0
217	20240930	162300	14838520	9840	9840	9840	9840	0
218	20240930	162200	14838520	9840	9840	9840	9840	0
219	20240930	162100	14838520	9840	9840	9840	9840	0
220	20240930	162000	14838520	9840	9840	9840	9840	0
221	20240930	161900	14838520	9840	9840	9840	9840	0
222	20240930	161800	14838520	9840	9840	9840	9840	0
223	20240930	161700	14838520	9840	9840	9840	9840	0
224	20240930	161600	14838520	9840	9840	9840	9840	0
225	20240930	161500	14838520	9840	9840	9840	9840	0
226	20240930	161400	14838520	9840	9840	9840	9840	0
227	20240930	161300	14838520	9840	9840	9840	9840	0
228	20240930	161200	14838520	9840	9840	9840	9840	0
229	20240930	161100	14838520	9840	9840	9840	9840	0
230	20240930	161000	14838520	9840	9840	9840	9840	0
231	20240930	160900	14838520	9840	9840	9840	9840	0
232	20240930	160800	14838520	9840	9840	9840	9840	0
233	20240930	160700	14838520	9840	9840	9840	9840	0
234	20240930	160600	14838520	9840	9840	9840	9840	0
235	20240930	160500	14838520	9840	9840	9840	9840	0
236	20240930	160400	14838520	9840	9840	9840	9840	0
237	20240930	160300	14838520	9840	9840	9840	9840	0
238	20240930	160200	14838520	9840	9840	9840	9840	0
239	20240930	160100	14838520	9840	9840	9840	9840	0
240	20240930	160000	14838520	9840	9840	9840	9840	0
241	20240930	155900	14838520	9840	9840	9840	9840	0
242	20240930	155800	14838520	9840	9840	9840	9840	113
243	20240930	155700	14838520	9840	9840	9840	9840	0
244	20240930	155600	14838520	9840	9840	9840	9840	0
245	20240930	155500	14838520	9840	9840	9840	9840	0
246	20240930	155400	14838520	9840	9840	9840	9840	0
247	20240930	155300	14838520	9840	9840	9840	9840	0
248	20240930	155200	14838520	9840	9840	9840	9840	0
249	20240930	155100	14838520	9840	9840	9840	9840	0
250	20240930	155000	14838520	9840	9840	9840	9840	0
251	20240930	154900	14838520	9840	9840	9840	9840	0
252	20240930	154800	14838520	9840	9840	9840	9840	0
253	20240930	154700	14838520	9840	9840	9840	9840	0
254	20240930	154600	14838520	9840	9840	9840	9840	0
255	20240930	154500	14838520	9840	9840	9840	9840	0
256	20240930	154400	14838520	9840	9840	9840	9840	0
257	20240930	154300	14838520	9840	9840	9840	9840	0
258	20240930	154200	14838520	9840	9840	9840	9840	0
259	20240930	154100	14838520	9840	9840	9840	9840	0
260	20240930	154000	14838520	9840	9840	9840	9840	0
261	20240930	153900	14838520	9840	9840	9840	9840	0
262	20240930	153800	14838520	9840	9840	9840	9840	0
263	20240930	153700	14838520	9840	9840	9840	9840	0
264	20240930	153600	14838520	9840	9840	9840	9840	0
265	20240930	153500	14838520	9840	9840	9840	9840	0
266	20240930	153400	14838520	9840	9840	9840	9840	0
267	20240930	153300	14838520	9840	9840	9840	9840	0
268	20240930	153200	14838520	9840	9840	9840	9840	0
269	20240930	153100	14838520	9840	9840	9840	9840	0
270	20240930	153000	14838520	9840	9840	9840	9840	113
271	20240930	152900	13726600	9760	9760	9760	9760	0
272	20240930	152800	13726600	9760	9760	9760	9760	0
273	20240930	152700	13726600	9760	9760	9760	9760	0
274	20240930	152600	13726600	9760	9760	9760	9760	0
275	20240930	152500	13726600	9760	9760	9760	9760	0
276	20240930	152400	13726600	9760	9760	9760	9760	0
277	20240930	152300	13726600	9760	9760	9760	9760	0
278	20240930	152200	13726600	9760	9760	9760	9760	0
279	20240930	152100	13726600	9760	9760	9760	9760	0
280	20240930	152000	13726600	9760	9760	9760	9760	0
281	20240930	151900	13726600	9760	9730	9760	9730	172
282	20240930	151800	12051520	9730	9730	9730	9730	6
283	20240930	151700	11993140	9730	9730	9730	9730	11
284	20240930	151600	11886110	9750	9750	9750	9750	31
285	20240930	151500	11583860	9730	9730	9730	9730	3
286	20240930	151400	11554670	9760	9760	9760	9760	0
287	20240930	151300	11554670	9760	9760	9760	9760	0
288	20240930	151200	11554670	9760	9760	9760	9760	0
289	20240930	151100	11554670	9760	9760	9760	9760	0
290	20240930	151000	11554670	9760	9760	9760	9760	0
291	20240930	150900	11554670	9760	9760	9760	9760	0
292	20240930	150800	11554670	9760	9760	9760	9760	0
293	20240930	150700	11554670	9760	9760	9760	9760	0
294	20240930	150600	11554670	9760	9760	9760	9760	0
295	20240930	150500	11554670	9760	9760	9760	9760	0
296	20240930	150400	11554670	9760	9760	9760	9760	0
297	20240930	150300	11554670	9760	9760	9760	9760	0
298	20240930	150200	11554670	9760	9760	9760	9760	0
299	20240930	150100	11554670	9760	9760	9760	9760	0
300	20240930	150000	11554670	9760	9760	9760	9760	0
301	20240930	145900	11554670	9760	9760	9760	9760	0
302	20240930	145800	11554670	9760	9760	9760	9760	1
303	20240930	145700	11544910	9750	9740	9750	9740	7
304	20240930	145600	11476710	9730	9730	9730	9730	3
305	20240930	145500	11447520	9740	9740	9740	9740	10
306	20240930	145400	11350120	9730	9730	9730	9730	1
307	20240930	145300	11340390	9730	9730	9730	9730	0
308	20240930	145200	11340390	9730	9730	9730	9730	4
309	20240930	145100	11301470	9740	9740	9740	9740	4
310	20240930	145000	11262510	9740	9730	9740	9730	3
311	20240930	144900	11233310	9730	9730	9730	9730	6
312	20240930	144800	11174930	9740	9740	9740	9740	0
313	20240930	144700	11174930	9740	9740	9740	9740	0
314	20240930	144600	11174930	9740	9740	9740	9740	0
315	20240930	144500	11174930	9740	9740	9740	9740	0
316	20240930	144400	11174930	9740	9740	9740	9740	0
317	20240930	144300	11174930	9740	9740	9740	9740	0
318	20240930	144200	11174930	9740	9740	9740	9740	0
319	20240930	144100	11174930	9740	9740	9740	9740	0
320	20240930	144000	11174930	9740	9740	9740	9740	0
321	20240930	143900	11174930	9740	9740	9740	9740	4
322	20240930	143800	11135970	9730	9730	9730	9730	1
323	20240930	143700	11126240	9750	9750	9750	9750	0
324	20240930	143600	11126240	9750	9750	9750	9750	10
325	20240930	143500	11028740	9740	9740	9740	9740	0
326	20240930	143400	11028740	9740	9740	9740	9740	0
327	20240930	143300	11028740	9740	9740	9740	9740	3
328	20240930	143200	10999520	9730	9730	9730	9730	0
329	20240930	143100	10999520	9730	9730	9730	9730	0
330	20240930	143000	10999520	9730	9730	9730	9730	0
331	20240930	142900	10999520	9730	9730	9730	9730	0
332	20240930	142800	10999520	9730	9730	9730	9730	0
333	20240930	142700	10999520	9730	9730	9730	9730	1
334	20240930	142600	10989790	9730	9730	9730	9730	0
335	20240930	142500	10989790	9730	9740	9740	9730	13
336	20240930	142400	10863200	9730	9730	9730	9730	0
337	20240930	142300	10863200	9730	9730	9730	9730	0
338	20240930	142200	10863200	9730	9730	9730	9730	0
339	20240930	142100	10863200	9730	9730	9730	9730	1
340	20240930	142000	10853470	9730	9730	9730	9730	0
341	20240930	141900	10853470	9730	9730	9730	9730	4
342	20240930	141800	10814550	9730	9730	9730	9730	0
343	20240930	141700	10814550	9730	9730	9730	9730	12
344	20240930	141600	10697790	9730	9730	9730	9730	39
345	20240930	141500	10318320	9730	9730	9730	9730	2
346	20240930	141400	10298860	9740	9740	9740	9740	1
347	20240930	141300	10289120	9730	9730	9730	9730	5
348	20240930	141200	10240470	9730	9730	9730	9730	0
349	20240930	141100	10240470	9730	9730	9730	9730	16
350	20240930	141000	10084790	9740	9740	9740	9740	0
351	20240930	140900	10084790	9740	9740	9740	9740	54
352	20240930	140800	9558830	9740	9740	9740	9740	2
353	20240930	140700	9539350	9750	9750	9750	9750	0
354	20240930	140600	9539350	9750	9750	9750	9750	0
355	20240930	140500	9539350	9750	9740	9750	9740	2
356	20240930	140400	9519860	9740	9740	9740	9740	0
357	20240930	140300	9519860	9740	9740	9740	9740	1
358	20240930	140200	9510120	9740	9740	9740	9740	0
359	20240930	140100	9510120	9740	9740	9740	9740	4
360	20240930	140000	9471160	9740	9740	9740	9740	0
361	20240930	135900	9471160	9740	9740	9740	9740	13
362	20240930	135800	9344540	9750	9750	9750	9750	5
363	20240930	135700	9295790	9750	9750	9750	9750	0
364	20240930	135600	9295790	9750	9750	9750	9750	0
365	20240930	135500	9295790	9750	9750	9750	9750	0
366	20240930	135400	9295790	9750	9750	9750	9750	0
367	20240930	135300	9295790	9750	9750	9750	9750	0
368	20240930	135200	9295790	9750	9750	9750	9750	0
369	20240930	135100	9295790	9750	9750	9750	9750	0
370	20240930	135000	9295790	9750	9750	9750	9750	0
371	20240930	134900	9295790	9750	9750	9750	9750	1
372	20240930	134800	9286040	9750	9750	9750	9750	0
373	20240930	134700	9286040	9750	9750	9750	9750	0
374	20240930	134600	9286040	9750	9750	9750	9750	0
375	20240930	134500	9286040	9750	9750	9750	9750	0
376	20240930	134400	9286040	9750	9750	9750	9750	0
377	20240930	134300	9286040	9750	9750	9750	9750	0
378	20240930	134200	9286040	9750	9750	9750	9750	0
379	20240930	134100	9286040	9750	9750	9750	9750	0
380	20240930	134000	9286040	9750	9750	9750	9750	0
381	20240930	133900	9286040	9750	9750	9750	9750	0
382	20240930	133800	9286040	9750	9750	9750	9750	0
383	20240930	133700	9286040	9750	9750	9750	9750	0
384	20240930	133600	9286040	9750	9750	9750	9750	0
385	20240930	133500	9286040	9750	9750	9750	9750	0
386	20240930	133400	9286040	9750	9750	9750	9750	0
387	20240930	133300	9286040	9750	9750	9750	9750	0
388	20240930	133200	9286040	9750	9750	9750	9750	0
389	20240930	133100	9286040	9750	9750	9750	9750	0
390	20240930	133000	9286040	9750	9750	9750	9750	40
391	20240930	132900	8896040	9830	9830	9830	9830	0
392	20240930	132800	8896040	9830	9830	9830	9830	0
393	20240930	132700	8896040	9830	9830	9830	9830	0
394	20240930	132600	8896040	9830	9830	9830	9830	0
395	20240930	132500	8896040	9830	9830	9830	9830	0
396	20240930	132400	8896040	9830	9830	9830	9830	0
397	20240930	132300	8896040	9830	9830	9830	9830	0
398	20240930	132200	8896040	9830	9830	9830	9830	0
399	20240930	132100	8896040	9830	9830	9830	9830	0
400	20240930	132000	8896040	9830	9830	9830	9830	0
401	20240930	131900	8896040	9830	9830	9830	9830	0
402	20240930	131800	8896040	9830	9830	9830	9830	0
403	20240930	131700	8896040	9830	9830	9830	9830	0
404	20240930	131600	8896040	9830	9830	9830	9830	0
405	20240930	131500	8896040	9830	9830	9830	9830	0
406	20240930	131400	8896040	9830	9830	9830	9830	0
407	20240930	131300	8896040	9830	9830	9830	9830	0
408	20240930	131200	8896040	9830	9830	9830	9830	0
409	20240930	131100	8896040	9830	9750	9830	9750	24
410	20240930	131000	8660660	9750	9750	9750	9750	0
411	20240930	130900	8660660	9750	9750	9750	9750	0
412	20240930	130800	8660660	9750	9750	9750	9750	0
413	20240930	130700	8660660	9750	9750	9750	9750	0
414	20240930	130600	8660660	9750	9750	9750	9750	0
415	20240930	130500	8660660	9750	9750	9750	9750	0
416	20240930	130400	8660660	9750	9750	9750	9750	0
417	20240930	130300	8660660	9750	9750	9750	9750	0
418	20240930	130200	8660660	9750	9750	9750	9750	3
419	20240930	130100	8631410	9740	9740	9740	9740	0
420	20240930	130000	8631410	9740	9740	9740	9740	0
421	20240930	125900	8631410	9740	9740	9740	9740	0
422	20240930	125800	8631410	9740	9740	9740	9740	0
423	20240930	125700	8631410	9740	9740	9740	9740	0
424	20240930	125600	8631410	9740	9740	9740	9740	0
425	20240930	125500	8631410	9740	9740	9740	9740	0
426	20240930	125400	8631410	9740	9740	9740	9740	0
427	20240930	125300	8631410	9740	9740	9740	9740	0
428	20240930	125200	8631410	9740	9740	9740	9740	0
429	20240930	125100	8631410	9740	9740	9740	9740	0
430	20240930	125000	8631410	9740	9740	9740	9740	0
431	20240930	124900	8631410	9740	9740	9740	9740	0
432	20240930	124800	8631410	9740	9740	9740	9740	0
433	20240930	124700	8631410	9740	9740	9740	9740	0
434	20240930	124600	8631410	9740	9740	9740	9740	0
435	20240930	124500	8631410	9740	9740	9740	9740	0
436	20240930	124400	8631410	9740	9740	9740	9740	0
437	20240930	124300	8631410	9740	9740	9740	9740	0
438	20240930	124200	8631410	9740	9740	9740	9740	0
439	20240930	124100	8631410	9740	9740	9740	9740	0
440	20240930	124000	8631410	9740	9740	9740	9740	1
441	20240930	123900	8621670	9750	9750	9750	9750	0
442	20240930	123800	8621670	9750	9750	9750	9750	0
443	20240930	123700	8621670	9750	9750	9750	9750	0
444	20240930	123600	8621670	9750	9750	9750	9750	0
445	20240930	123500	8621670	9750	9750	9750	9750	0
446	20240930	123400	8621670	9750	9750	9750	9750	0
447	20240930	123300	8621670	9750	9750	9750	9750	0
448	20240930	123200	8621670	9750	9750	9750	9750	0
449	20240930	123100	8621670	9750	9750	9750	9750	0
450	20240930	123000	8621670	9750	9750	9750	9750	0
451	20240930	122900	8621670	9750	9750	9750	9750	0
452	20240930	122800	8621670	9750	9750	9750	9750	0
453	20240930	122700	8621670	9750	9750	9750	9750	0
454	20240930	122600	8621670	9750	9750	9750	9750	0
455	20240930	122500	8621670	9750	9750	9750	9750	10
456	20240930	122400	8524170	9740	9740	9740	9740	0
457	20240930	122300	8524170	9740	9740	9740	9740	9
458	20240930	122200	8436510	9730	9730	9730	9730	0
459	20240930	122100	8436510	9730	9730	9730	9730	0
460	20240930	122000	8436510	9730	9730	9730	9730	0
461	20240930	121900	8436510	9730	9730	9730	9730	0
462	20240930	121800	8436510	9730	9730	9730	9730	0
463	20240930	121700	8436510	9730	9730	9730	9730	0
464	20240930	121600	8436510	9730	9730	9730	9730	0
465	20240930	121500	8436510	9730	9730	9730	9730	0
466	20240930	121400	8436510	9730	9730	9730	9730	0
467	20240930	121300	8436510	9730	9730	9730	9730	0
468	20240930	121200	8436510	9730	9730	9730	9730	0
469	20240930	121100	8436510	9730	9730	9730	9730	0
470	20240930	121000	8436510	9730	9730	9730	9730	0
471	20240930	120900	8436510	9730	9730	9730	9730	0
472	20240930	120800	8436510	9730	9730	9730	9730	0
473	20240930	120700	8436510	9730	9730	9730	9730	0
474	20240930	120600	8436510	9730	9730	9730	9730	0
475	20240930	120500	8436510	9730	9730	9730	9730	0
476	20240930	120400	8436510	9730	9730	9730	9730	0
477	20240930	120300	8436510	9730	9730	9730	9730	0
478	20240930	120200	8436510	9730	9730	9730	9730	0
479	20240930	120100	8436510	9730	9730	9730	9730	0
480	20240930	120000	8436510	9730	9730	9730	9730	0
481	20240930	115900	8436510	9730	9730	9730	9730	0
482	20240930	115800	8436510	9730	9730	9730	9730	0
483	20240930	115700	8436510	9730	9730	9730	9730	0
484	20240930	115600	8436510	9730	9730	9730	9730	0
485	20240930	115500	8436510	9730	9730	9730	9730	0
486	20240930	115400	8436510	9730	9730	9730	9730	0
487	20240930	115300	8436510	9730	9730	9730	9730	0
488	20240930	115200	8436510	9730	9730	9730	9730	0
489	20240930	115100	8436510	9730	9730	9730	9730	0
490	20240930	115000	8436510	9730	9730	9730	9730	0
491	20240930	114900	8436510	9730	9730	9730	9730	0
492	20240930	114800	8436510	9730	9730	9730	9730	0
493	20240930	114700	8436510	9730	9730	9730	9730	0
494	20240930	114600	8436510	9730	9730	9730	9730	0
495	20240930	114500	8436510	9730	9730	9730	9730	0
496	20240930	114400	8436510	9730	9730	9730	9730	0
497	20240930	114300	8436510	9730	9730	9730	9730	0
498	20240930	114200	8436510	9730	9730	9730	9730	0
499	20240930	114100	8436510	9730	9730	9730	9730	0
500	20240930	114000	8436510	9730	9730	9730	9730	0
501	20240930	113900	8436510	9730	9730	9730	9730	0
502	20240930	113800	8436510	9730	9730	9730	9730	0
503	20240930	113700	8436510	9730	9730	9730	9730	0
504	20240930	113600	8436510	9730	9730	9730	9730	0
505	20240930	113500	8436510	9730	9730	9730	9730	0
506	20240930	113400	8436510	9730	9730	9730	9730	0
507	20240930	113300	8436510	9730	9730	9730	9730	0
508	20240930	113200	8436510	9730	9730	9730	9730	0
509	20240930	113100	8436510	9730	9730	9730	9730	0
510	20240930	113000	8436510	9730	9730	9730	9730	0
511	20240930	112900	8436510	9730	9730	9730	9730	0
512	20240930	112800	8436510	9730	9730	9730	9730	0
513	20240930	112700	8436510	9730	9730	9730	9730	0
514	20240930	112600	8436510	9730	9730	9730	9730	0
515	20240930	112500	8436510	9730	9730	9730	9730	0
516	20240930	112400	8436510	9730	9730	9730	9730	0
517	20240930	112300	8436510	9730	9730	9730	9730	0
518	20240930	112200	8436510	9730	9730	9730	9730	0
519	20240930	112100	8436510	9730	9730	9730	9730	14
520	20240930	112000	8300290	9740	9740	9740	9740	0
521	20240930	111900	8300290	9740	9740	9740	9740	0
522	20240930	111800	8300290	9740	9740	9740	9740	0
523	20240930	111700	8300290	9740	9730	9830	9730	49
524	20240930	111600	7822860	9730	9730	9730	9730	0
525	20240930	111500	7822860	9730	9730	9730	9730	0
526	20240930	111400	7822860	9730	9730	9730	9730	1
527	20240930	111300	7813130	9730	9730	9730	9730	0
528	20240930	111200	7813130	9730	9730	9730	9730	4
529	20240930	111100	7774210	9730	9730	9730	9730	0
530	20240930	111000	7774210	9730	9730	9730	9730	60
531	20240930	110900	7190410	9740	9740	9740	9740	0
532	20240930	110800	7190410	9740	9740	9740	9740	0
533	20240930	110700	7190410	9740	9740	9740	9740	0
534	20240930	110600	7190410	9740	9740	9740	9740	0
535	20240930	110500	7190410	9740	9740	9740	9740	0
536	20240930	110400	7190410	9740	9740	9740	9740	26
537	20240930	110300	6937170	9750	9750	9750	9750	0
538	20240930	110200	6937170	9750	9750	9750	9750	0
539	20240930	110100	6937170	9750	9750	9750	9750	101
540	20240930	110000	5952420	9750	9750	9750	9750	0
541	20240930	105900	5952420	9750	9750	9750	9750	0
542	20240930	105800	5952420	9750	9750	9750	9750	0
543	20240930	105700	5952420	9750	9750	9750	9750	0
544	20240930	105600	5952420	9750	9750	9750	9750	1
545	20240930	105500	5942670	9750	9750	9750	9750	0
546	20240930	105400	5942670	9750	9750	9750	9740	4
547	20240930	105300	5903680	9760	9760	9760	9760	0
548	20240930	105200	5903680	9760	9760	9760	9760	0
549	20240930	105100	5903680	9760	9760	9760	9760	0
550	20240930	105000	5903680	9760	9740	9760	9740	13
551	20240930	104900	5776860	9750	9750	9750	9750	0
552	20240930	104800	5776860	9750	9760	9760	9750	85
553	20240930	104700	4947410	9760	9760	9760	9760	0
554	20240930	104600	4947410	9760	9760	9760	9760	6
555	20240930	104500	4888850	9770	9770	9770	9770	0
556	20240930	104400	4888850	9770	9770	9770	9770	10
557	20240930	104300	4791150	9770	9770	9770	9770	0
558	20240930	104200	4791150	9770	9770	9770	9770	0
559	20240930	104100	4791150	9770	9770	9770	9770	0
560	20240930	104000	4791150	9770	9770	9770	9770	0
561	20240930	103900	4791150	9770	9770	9770	9770	0
562	20240930	103800	4791150	9770	9770	9770	9770	0
563	20240930	103700	4791150	9770	9770	9770	9770	0
564	20240930	103600	4791150	9770	9770	9770	9770	0
565	20240930	103500	4791150	9770	9770	9770	9770	0
566	20240930	103400	4791150	9770	9770	9770	9770	0
567	20240930	103300	4791150	9770	9770	9770	9770	1
568	20240930	103200	4781380	9760	9760	9760	9760	0
569	20240930	103100	4781380	9760	9770	9770	9760	45
570	20240930	103000	4341840	9770	9770	9770	9770	0
571	20240930	102900	4341840	9770	9770	9770	9770	0
572	20240930	102800	4341840	9770	9770	9770	9770	0
573	20240930	102700	4341840	9770	9770	9770	9770	1
574	20240930	102600	4332070	9770	9770	9770	9770	0
575	20240930	102500	4332070	9770	9770	9770	9770	1
576	20240930	102400	4322300	9770	9770	9770	9770	0
577	20240930	102300	4322300	9770	9770	9770	9770	2
578	20240930	102200	4302760	9770	9770	9770	9770	0
579	20240930	102100	4302760	9770	9770	9770	9770	6
580	20240930	102000	4244140	9770	9770	9770	9770	1
581	20240930	101900	4234370	9770	9770	9770	9770	34
582	20240930	101800	3902190	9770	9770	9770	9770	0
583	20240930	101700	3902190	9770	9770	9770	9770	36
584	20240930	101600	3550470	9770	9770	9770	9770	0
585	20240930	101500	3550470	9770	9770	9770	9770	31
586	20240930	101400	3247600	9790	9770	9790	9770	38
587	20240930	101300	2875940	9790	9790	9790	9770	143
588	20240930	101200	1478250	9830	9830	9830	9830	0
589	20240930	101100	1478250	9830	9830	9830	9830	0
590	20240930	101000	1478250	9830	9830	9830	9830	0
591	20240930	100900	1478250	9830	9830	9830	9830	0
592	20240930	100800	1478250	9830	9830	9830	9830	0
593	20240930	100700	1478250	9830	9830	9830	9830	0
594	20240930	100600	1478250	9830	9830	9830	9830	0
595	20240930	100500	1478250	9830	9820	9830	9820	2
596	20240930	100400	1458600	9820	9820	9820	9820	0
597	20240930	100300	1458600	9820	9820	9820	9820	0
598	20240930	100200	1458600	9820	9820	9820	9820	0
599	20240930	100100	1458600	9820	9820	9820	9820	0
600	20240930	100000	1458600	9820	9820	9820	9820	0
601	20240930	095900	1458600	9820	9820	9820	9820	0
602	20240930	095800	1458600	9820	9820	9820	9820	0
603	20240930	095700	1458600	9820	9820	9820	9820	0
604	20240930	095600	1458600	9820	9820	9820	9820	0
605	20240930	095500	1458600	9820	9820	9820	9820	0
606	20240930	095400	1458600	9820	9820	9820	9820	0
607	20240930	095300	1458600	9820	9820	9820	9820	0
608	20240930	095200	1458600	9820	9820	9820	9820	0
609	20240930	095100	1458600	9820	9820	9820	9820	2
610	20240930	095000	1438960	9830	9830	9830	9830	0
611	20240930	094900	1438960	9830	9830	9830	9830	0
612	20240930	094800	1438960	9830	9830	9830	9830	10
613	20240930	094700	1340660	9830	9830	9830	9830	0
614	20240930	094600	1340660	9830	9830	9830	9830	1
615	20240930	094500	1330830	9780	9780	9780	9780	0
616	20240930	094400	1330830	9780	9780	9780	9780	0
617	20240930	094300	1330830	9780	9780	9780	9780	0
618	20240930	094200	1330830	9780	9780	9780	9780	0
619	20240930	094100	1330830	9780	9780	9780	9780	0
620	20240930	094000	1330830	9780	9780	9780	9780	0
621	20240930	093900	1330830	9780	9780	9780	9780	0
622	20240930	093800	1330830	9780	9780	9780	9780	0
623	20240930	093700	1330830	9780	9780	9780	9780	0
624	20240930	093600	1330830	9780	9780	9780	9780	0
625	20240930	093500	1330830	9780	9780	9780	9780	0
626	20240930	093400	1330830	9780	9780	9780	9780	0
627	20240930	093300	1330830	9780	9780	9780	9780	0
628	20240930	093200	1330830	9780	9780	9780	9780	0
629	20240930	093100	1330830	9780	9780	9780	9780	0
630	20240930	093000	1330830	9780	9780	9780	9780	0
631	20240930	092900	1330830	9780	9780	9780	9780	7
632	20240930	092800	1262370	9780	9780	9780	9780	0
633	20240930	092700	1262370	9780	9780	9780	9780	0
634	20240930	092600	1262370	9780	9780	9780	9780	0
635	20240930	092500	1262370	9780	9780	9780	9780	2
636	20240930	092400	1242810	9780	9780	9780	9780	0
637	20240930	092300	1242810	9780	9780	9780	9780	0
638	20240930	092200	1242810	9780	9780	9780	9780	0
639	20240930	092100	1242810	9780	9780	9780	9780	4
640	20240930	092000	1203690	9780	9780	9780	9780	2
641	20240930	091900	1184130	9780	9780	9780	9780	2
642	20240930	091800	1164570	9880	9880	9880	9880	0
643	20240930	091700	1164570	9880	9880	9880	9880	0
644	20240930	091600	1164570	9880	9870	9880	9870	10
645	20240930	091500	1065780	9880	9880	9880	9880	0
646	20240930	091400	1065780	9880	9880	9880	9880	0
647	20240930	091300	1065780	9880	9880	9880	9880	0
648	20240930	091200	1065780	9880	9880	9880	9880	0
649	20240930	091100	1065780	9880	9880	9880	9880	0
650	20240930	091000	1065780	9880	9880	9880	9880	0
651	20240930	090900	1065780	9880	9880	9880	9880	5
652	20240930	090800	1016380	9890	9890	9890	9890	0
653	20240930	090700	1016380	9890	9890	9890	9890	0
654	20240930	090600	1016380	9890	9890	9890	9890	2
655	20240930	090500	996600	9810	9810	9810	9810	0
656	20240930	090400	996600	9810	9810	9810	9810	0
657	20240930	090300	996600	9810	9890	9890	9810	88
658	20240930	090200	128960	9920	9920	9920	9920	0
659	20240930	090100	128960	9920	9920	9920	9920	0
660	20240930	090000	128960	9920	9920	9920	9920	13