KissMeData/224060/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	204600	40410090	5280	5280	5280	5280	33
3	20240930	204500	40410090	5280	5280	5280	5280	0
4	20240930	204400	40410090	5280	5280	5280	5280	0
5	20240930	204300	40410090	5280	5280	5280	5280	0
6	20240930	204200	40410090	5280	5280	5280	5280	0
7	20240930	204100	40410090	5280	5280	5280	5280	0
8	20240930	204000	40410090	5280	5280	5280	5280	0
9	20240930	203900	40410090	5280	5280	5280	5280	0
10	20240930	203800	40410090	5280	5280	5280	5280	0
11	20240930	203700	40410090	5280	5280	5280	5280	0
12	20240930	203600	40410090	5280	5280	5280	5280	0
13	20240930	203500	40410090	5280	5280	5280	5280	0
14	20240930	203400	40410090	5280	5280	5280	5280	0
15	20240930	203300	40410090	5280	5280	5280	5280	0
16	20240930	203200	40410090	5280	5280	5280	5280	0
17	20240930	203100	40410090	5280	5280	5280	5280	0
18	20240930	203000	40410090	5280	5280	5280	5280	0
19	20240930	202900	40410090	5280	5280	5280	5280	0
20	20240930	202800	40410090	5280	5280	5280	5280	0
21	20240930	202700	40410090	5280	5280	5280	5280	0
22	20240930	202600	40410090	5280	5280	5280	5280	0
23	20240930	202500	40410090	5280	5280	5280	5280	0
24	20240930	202400	40410090	5280	5280	5280	5280	0
25	20240930	202300	40410090	5280	5280	5280	5280	0
26	20240930	202200	40410090	5280	5280	5280	5280	0
27	20240930	202100	40410090	5280	5280	5280	5280	0
28	20240930	202000	40410090	5280	5280	5280	5280	0
29	20240930	201900	40410090	5280	5280	5280	5280	0
30	20240930	201800	40410090	5280	5280	5280	5280	0
31	20240930	201700	40410090	5280	5280	5280	5280	0
32	20240930	201600	40410090	5280	5280	5280	5280	33
33	20240930	201500	40410090	5280	5280	5280	5280	0
34	20240930	201400	40410090	5280	5280	5280	5280	0
35	20240930	201300	40410090	5280	5280	5280	5280	0
36	20240930	201200	40410090	5280	5280	5280	5280	0
37	20240930	201100	40410090	5280	5280	5280	5280	0
38	20240930	201000	40410090	5280	5280	5280	5280	0
39	20240930	200900	40410090	5280	5280	5280	5280	0
40	20240930	200800	40410090	5280	5280	5280	5280	0
41	20240930	200700	40410090	5280	5280	5280	5280	0
42	20240930	200600	40410090	5280	5280	5280	5280	0
43	20240930	200500	40410090	5280	5280	5280	5280	0
44	20240930	200400	40410090	5280	5280	5280	5280	0
45	20240930	200300	40410090	5280	5280	5280	5280	0
46	20240930	200200	40410090	5280	5280	5280	5280	0
47	20240930	200100	40410090	5280	5280	5280	5280	0
48	20240930	200000	40410090	5280	5280	5280	5280	0
49	20240930	195900	40410090	5280	5280	5280	5280	0
50	20240930	195800	40410090	5280	5280	5280	5280	0
51	20240930	195700	40410090	5280	5280	5280	5280	0
52	20240930	195600	40410090	5280	5280	5280	5280	0
53	20240930	195500	40410090	5280	5280	5280	5280	0
54	20240930	195400	40410090	5280	5280	5280	5280	0
55	20240930	195300	40410090	5280	5280	5280	5280	0
56	20240930	195200	40410090	5280	5280	5280	5280	0
57	20240930	195100	40410090	5280	5280	5280	5280	0
58	20240930	195000	40410090	5280	5280	5280	5280	0
59	20240930	194900	40410090	5280	5280	5280	5280	0
60	20240930	194800	40410090	5280	5280	5280	5280	0
61	20240930	194700	40410090	5280	5280	5280	5280	0
62	20240930	194600	40410090	5280	5280	5280	5280	33
63	20240930	194500	40410090	5280	5280	5280	5280	0
64	20240930	194400	40410090	5280	5280	5280	5280	0
65	20240930	194300	40410090	5280	5280	5280	5280	0
66	20240930	194200	40410090	5280	5280	5280	5280	0
67	20240930	194100	40410090	5280	5280	5280	5280	0
68	20240930	194000	40410090	5280	5280	5280	5280	0
69	20240930	193900	40410090	5280	5280	5280	5280	0
70	20240930	193800	40410090	5280	5280	5280	5280	0
71	20240930	193700	40410090	5280	5280	5280	5280	0
72	20240930	193600	40410090	5280	5280	5280	5280	0
73	20240930	193500	40410090	5280	5280	5280	5280	0
74	20240930	193400	40410090	5280	5280	5280	5280	0
75	20240930	193300	40410090	5280	5280	5280	5280	0
76	20240930	193200	40410090	5280	5280	5280	5280	0
77	20240930	193100	40410090	5280	5280	5280	5280	0
78	20240930	193000	40410090	5280	5280	5280	5280	0
79	20240930	192900	40410090	5280	5280	5280	5280	0
80	20240930	192800	40410090	5280	5280	5280	5280	0
81	20240930	192700	40410090	5280	5280	5280	5280	0
82	20240930	192600	40410090	5280	5280	5280	5280	0
83	20240930	192500	40410090	5280	5280	5280	5280	0
84	20240930	192400	40410090	5280	5280	5280	5280	0
85	20240930	192300	40410090	5280	5280	5280	5280	0
86	20240930	192200	40410090	5280	5280	5280	5280	0
87	20240930	192100	40410090	5280	5280	5280	5280	0
88	20240930	192000	40410090	5280	5280	5280	5280	0
89	20240930	191900	40410090	5280	5280	5280	5280	0
90	20240930	191800	40410090	5280	5280	5280	5280	0
91	20240930	191700	40410090	5280	5280	5280	5280	0
92	20240930	191600	40410090	5280	5280	5280	5280	33
93	20240930	191500	40410090	5280	5280	5280	5280	0
94	20240930	191400	40410090	5280	5280	5280	5280	0
95	20240930	191300	40410090	5280	5280	5280	5280	0
96	20240930	191200	40410090	5280	5280	5280	5280	0
97	20240930	191100	40410090	5280	5280	5280	5280	0
98	20240930	191000	40410090	5280	5280	5280	5280	0
99	20240930	190900	40410090	5280	5280	5280	5280	0
100	20240930	190800	40410090	5280	5280	5280	5280	0
101	20240930	190700	40410090	5280	5280	5280	5280	0
102	20240930	190600	40410090	5280	5280	5280	5280	0
103	20240930	190500	40410090	5280	5280	5280	5280	0
104	20240930	190400	40410090	5280	5280	5280	5280	0
105	20240930	190300	40410090	5280	5280	5280	5280	0
106	20240930	190200	40410090	5280	5280	5280	5280	0
107	20240930	190100	40410090	5280	5280	5280	5280	0
108	20240930	190000	40410090	5280	5280	5280	5280	0
109	20240930	185900	40410090	5280	5280	5280	5280	0
110	20240930	185800	40410090	5280	5280	5280	5280	0
111	20240930	185700	40410090	5280	5280	5280	5280	0
112	20240930	185600	40410090	5280	5280	5280	5280	0
113	20240930	185500	40410090	5280	5280	5280	5280	0
114	20240930	185400	40410090	5280	5280	5280	5280	0
115	20240930	185300	40410090	5280	5280	5280	5280	0
116	20240930	185200	40410090	5280	5280	5280	5280	0
117	20240930	185100	40410090	5280	5280	5280	5280	0
118	20240930	185000	40410090	5280	5280	5280	5280	0
119	20240930	184900	40410090	5280	5280	5280	5280	0
120	20240930	184800	40410090	5280	5280	5280	5280	0
121	20240930	184700	40410090	5280	5280	5280	5280	0
122	20240930	184600	40410090	5280	5280	5280	5280	33
123	20240930	184500	40410090	5280	5280	5280	5280	0
124	20240930	184400	40410090	5280	5280	5280	5280	0
125	20240930	184300	40410090	5280	5280	5280	5280	0
126	20240930	184200	40410090	5280	5280	5280	5280	0
127	20240930	184100	40410090	5280	5280	5280	5280	0
128	20240930	184000	40410090	5280	5280	5280	5280	0
129	20240930	183900	40410090	5280	5280	5280	5280	0
130	20240930	183800	40410090	5280	5280	5280	5280	0
131	20240930	183700	40410090	5280	5280	5280	5280	0
132	20240930	183600	40410090	5280	5280	5280	5280	0
133	20240930	183500	40410090	5280	5280	5280	5280	0
134	20240930	183400	40410090	5280	5280	5280	5280	0
135	20240930	183300	40410090	5280	5280	5280	5280	0
136	20240930	183200	40410090	5280	5280	5280	5280	0
137	20240930	183100	40410090	5280	5280	5280	5280	0
138	20240930	183000	40410090	5280	5280	5280	5280	0
139	20240930	182900	40410090	5280	5280	5280	5280	0
140	20240930	182800	40410090	5280	5280	5280	5280	0
141	20240930	182700	40410090	5280	5280	5280	5280	0
142	20240930	182600	40410090	5280	5280	5280	5280	0
143	20240930	182500	40410090	5280	5280	5280	5280	0
144	20240930	182400	40410090	5280	5280	5280	5280	0
145	20240930	182300	40410090	5280	5280	5280	5280	0
146	20240930	182200	40410090	5280	5280	5280	5280	0
147	20240930	182100	40410090	5280	5280	5280	5280	0
148	20240930	182000	40410090	5280	5280	5280	5280	0
149	20240930	181900	40410090	5280	5280	5280	5280	0
150	20240930	181800	40410090	5280	5280	5280	5280	0
151	20240930	181700	40410090	5280	5280	5280	5280	0
152	20240930	181600	40410090	5280	5280	5280	5280	33
153	20240930	181500	40410090	5280	5280	5280	5280	0
154	20240930	181400	40410090	5280	5280	5280	5280	0
155	20240930	181300	40410090	5280	5280	5280	5280	0
156	20240930	181200	40410090	5280	5280	5280	5280	0
157	20240930	181100	40410090	5280	5280	5280	5280	0
158	20240930	181000	40410090	5280	5280	5280	5280	0
159	20240930	180900	40410090	5280	5280	5280	5280	0
160	20240930	180800	40410090	5280	5280	5280	5280	0
161	20240930	180700	40410090	5280	5280	5280	5280	0
162	20240930	180600	40410090	5280	5280	5280	5280	0
163	20240930	180500	40410090	5280	5280	5280	5280	0
164	20240930	180400	40410090	5280	5280	5280	5280	0
165	20240930	180300	40410090	5280	5280	5280	5280	0
166	20240930	180200	40410090	5280	5280	5280	5280	0
167	20240930	180100	40410090	5280	5280	5280	5280	0
168	20240930	180000	40410090	5280	5280	5280	5280	0
169	20240930	175900	40410090	5280	5280	5280	5280	0
170	20240930	175800	40410090	5280	5280	5280	5280	0
171	20240930	175700	40410090	5280	5280	5280	5280	0
172	20240930	175600	40410090	5280	5280	5280	5280	0
173	20240930	175500	40410090	5280	5280	5280	5280	0
174	20240930	175400	40410090	5280	5280	5280	5280	0
175	20240930	175300	40410090	5280	5280	5280	5280	0
176	20240930	175200	40410090	5280	5280	5280	5280	0
177	20240930	175100	40410090	5280	5280	5280	5280	0
178	20240930	175000	40410090	5280	5280	5280	5280	0
179	20240930	174900	40410090	5280	5280	5280	5280	0
180	20240930	174800	40410090	5280	5280	5280	5280	0
181	20240930	174700	40410090	5280	5280	5280	5280	0
182	20240930	174600	40410090	5280	5280	5280	5280	33
183	20240930	174500	40410090	5280	5280	5280	5280	0
184	20240930	174400	40410090	5280	5280	5280	5280	0
185	20240930	174300	40410090	5280	5280	5280	5280	0
186	20240930	174200	40410090	5280	5280	5280	5280	0
187	20240930	174100	40410090	5280	5280	5280	5280	0
188	20240930	174000	40410090	5280	5280	5280	5280	0
189	20240930	173900	40410090	5280	5280	5280	5280	0
190	20240930	173800	40410090	5280	5280	5280	5280	0
191	20240930	173700	40410090	5280	5280	5280	5280	0
192	20240930	173600	40410090	5280	5280	5280	5280	0
193	20240930	173500	40410090	5280	5280	5280	5280	0
194	20240930	173400	40410090	5280	5280	5280	5280	0
195	20240930	173300	40410090	5280	5280	5280	5280	0
196	20240930	173200	40410090	5280	5280	5280	5280	0
197	20240930	173100	40410090	5280	5280	5280	5280	0
198	20240930	173000	40410090	5280	5280	5280	5280	0
199	20240930	172900	40410090	5280	5280	5280	5280	0
200	20240930	172800	40410090	5280	5280	5280	5280	0
201	20240930	172700	40410090	5280	5280	5280	5280	0
202	20240930	172600	40410090	5280	5280	5280	5280	0
203	20240930	172500	40410090	5280	5280	5280	5280	0
204	20240930	172400	40410090	5280	5280	5280	5280	0
205	20240930	172300	40410090	5280	5280	5280	5280	0
206	20240930	172200	40410090	5280	5280	5280	5280	0
207	20240930	172100	40410090	5280	5280	5280	5280	0
208	20240930	172000	40410090	5280	5280	5280	5280	0
209	20240930	171900	40410090	5280	5280	5280	5280	0
210	20240930	171800	40410090	5280	5280	5280	5280	0
211	20240930	171700	40410090	5280	5280	5280	5280	0
212	20240930	171600	40410090	5280	5280	5280	5280	33
213	20240930	171500	40410090	5280	5280	5280	5280	0
214	20240930	171400	40410090	5280	5280	5280	5280	0
215	20240930	171300	40410090	5280	5280	5280	5280	0
216	20240930	171200	40410090	5280	5280	5280	5280	0
217	20240930	171100	40410090	5280	5280	5280	5280	0
218	20240930	171000	40410090	5280	5280	5280	5280	0
219	20240930	170900	40410090	5280	5280	5280	5280	0
220	20240930	170800	40410090	5280	5280	5280	5280	0
221	20240930	170700	40410090	5280	5280	5280	5280	0
222	20240930	170600	40410090	5280	5280	5280	5280	0
223	20240930	170500	40410090	5280	5280	5280	5280	0
224	20240930	170400	40410090	5280	5280	5280	5280	0
225	20240930	170300	40410090	5280	5280	5280	5280	0
226	20240930	170200	40410090	5280	5280	5280	5280	0
227	20240930	170100	40410090	5280	5280	5280	5280	0
228	20240930	170000	40410090	5280	5280	5280	5280	0
229	20240930	165900	40410090	5280	5280	5280	5280	0
230	20240930	165800	40410090	5280	5280	5280	5280	0
231	20240930	165700	40410090	5280	5280	5280	5280	0
232	20240930	165600	40410090	5280	5280	5280	5280	0
233	20240930	165500	40410090	5280	5280	5280	5280	0
234	20240930	165400	40410090	5280	5280	5280	5280	0
235	20240930	165300	40410090	5280	5280	5280	5280	0
236	20240930	165200	40410090	5280	5280	5280	5280	0
237	20240930	165100	40410090	5280	5280	5280	5280	0
238	20240930	165000	40410090	5280	5280	5280	5280	0
239	20240930	164900	40410090	5280	5280	5280	5280	0
240	20240930	164800	40410090	5280	5280	5280	5280	0
241	20240930	164700	40410090	5280	5280	5280	5280	0
242	20240930	164600	40410090	5280	5280	5280	5280	33
243	20240930	164500	40410090	5280	5280	5280	5280	0
244	20240930	164400	40410090	5280	5280	5280	5280	0
245	20240930	164300	40410090	5280	5280	5280	5280	0
246	20240930	164200	40410090	5280	5280	5280	5280	0
247	20240930	164100	40410090	5280	5280	5280	5280	0
248	20240930	164000	40410090	5280	5280	5280	5280	0
249	20240930	163900	40410090	5280	5280	5280	5280	0
250	20240930	163800	40410090	5280	5280	5280	5280	0
251	20240930	163700	40410090	5280	5280	5280	5280	0
252	20240930	163600	40410090	5280	5280	5280	5280	0
253	20240930	163500	40410090	5280	5280	5280	5280	0
254	20240930	163400	40410090	5280	5280	5280	5280	0
255	20240930	163300	40410090	5280	5280	5280	5280	0
256	20240930	163200	40410090	5280	5280	5280	5280	0
257	20240930	163100	40410090	5280	5280	5280	5280	0
258	20240930	163000	40410090	5280	5280	5280	5280	0
259	20240930	162900	40410090	5280	5280	5280	5280	0
260	20240930	162800	40410090	5280	5280	5280	5280	0
261	20240930	162700	40410090	5280	5280	5280	5280	0
262	20240930	162600	40410090	5280	5280	5280	5280	0
263	20240930	162500	40410090	5280	5280	5280	5280	0
264	20240930	162400	40410090	5280	5280	5280	5280	0
265	20240930	162300	40410090	5280	5280	5280	5280	0
266	20240930	162200	40410090	5280	5280	5280	5280	0
267	20240930	162100	40410090	5280	5280	5280	5280	0
268	20240930	162000	40410090	5280	5280	5280	5280	0
269	20240930	161900	40410090	5280	5280	5280	5280	0
270	20240930	161800	40410090	5280	5280	5280	5280	0
271	20240930	161700	40410090	5280	5280	5280	5280	0
272	20240930	161600	40410090	5280	5280	5280	5280	33
273	20240930	161500	40410090	5280	5280	5280	5280	0
274	20240930	161400	40410090	5280	5280	5280	5280	0
275	20240930	161300	40410090	5280	5280	5280	5280	0
276	20240930	161200	40410090	5280	5280	5280	5280	0
277	20240930	161100	40410090	5280	5280	5280	5280	0
278	20240930	161000	40410090	5280	5280	5280	5280	0
279	20240930	160900	40410090	5280	5280	5280	5280	0
280	20240930	160800	40410090	5280	5280	5280	5280	0
281	20240930	160700	40410090	5280	5280	5280	5280	0
282	20240930	160600	40410090	5280	5280	5280	5280	0
283	20240930	160500	40410090	5280	5280	5280	5280	0
284	20240930	160400	40410090	5280	5280	5280	5280	0
285	20240930	160300	40410090	5280	5280	5280	5280	0
286	20240930	160200	40410090	5280	5280	5280	5280	0
287	20240930	160100	40410090	5280	5280	5280	5280	0
288	20240930	160000	40410090	5280	5280	5280	5280	0
289	20240930	155900	40410090	5280	5280	5280	5280	0
290	20240930	155800	40410090	5280	5280	5280	5280	0
291	20240930	155700	40410090	5280	5280	5280	5280	0
292	20240930	155600	40410090	5280	5280	5280	5280	0
293	20240930	155500	40410090	5280	5280	5280	5280	0
294	20240930	155400	40410090	5280	5280	5280	5280	0
295	20240930	155300	40410090	5280	5280	5280	5280	0
296	20240930	155200	40410090	5280	5280	5280	5280	0
297	20240930	155100	40410090	5280	5280	5280	5280	0
298	20240930	155000	40410090	5280	5280	5280	5280	0
299	20240930	154900	40410090	5280	5280	5280	5280	0
300	20240930	154800	40410090	5280	5280	5280	5280	0
301	20240930	154700	40410090	5280	5280	5280	5280	0
302	20240930	154600	40410090	5280	5280	5280	5280	33
303	20240930	154500	40410090	5280	5280	5280	5280	0
304	20240930	154400	40410090	5280	5280	5280	5280	0
305	20240930	154300	40410090	5280	5280	5280	5280	0
306	20240930	154200	40410090	5280	5280	5280	5280	0
307	20240930	154100	40410090	5280	5280	5280	5280	0
308	20240930	154000	40410090	5280	5280	5280	5280	0
309	20240930	153900	40410090	5280	5280	5280	5280	0
310	20240930	153800	40410090	5280	5280	5280	5280	0
311	20240930	153700	40410090	5280	5280	5280	5280	0
312	20240930	153600	40410090	5280	5280	5280	5280	0
313	20240930	153500	40410090	5280	5280	5280	5280	0
314	20240930	153400	40410090	5280	5280	5280	5280	0
315	20240930	153300	40410090	5280	5280	5280	5280	0
316	20240930	153200	40410090	5280	5280	5280	5280	0
317	20240930	153100	40410090	5280	5280	5280	5280	0
318	20240930	153000	40410090	5280	5280	5280	5280	33
319	20240930	152900	40235850	5290	5290	5290	5290	0
320	20240930	152800	40235850	5290	5290	5290	5290	0
321	20240930	152700	40235850	5290	5290	5290	5290	0
322	20240930	152600	40235850	5290	5290	5290	5290	0
323	20240930	152500	40235850	5290	5290	5290	5290	0
324	20240930	152400	40235850	5290	5290	5290	5290	0
325	20240930	152300	40235850	5290	5290	5290	5290	0
326	20240930	152200	40235850	5290	5290	5290	5290	0
327	20240930	152100	40235850	5290	5290	5290	5290	0
328	20240930	152000	40235850	5290	5290	5290	5290	0
329	20240930	151900	40235850	5290	5290	5290	5290	0
330	20240930	151800	40235850	5290	5290	5290	5290	0
331	20240930	151700	40235850	5290	5290	5290	5290	0
332	20240930	151600	40235850	5290	5290	5290	5290	0
333	20240930	151500	40235850	5290	5290	5290	5290	0
334	20240930	151400	40235850	5290	5290	5290	5290	0
335	20240930	151300	40235850	5290	5290	5290	5290	0
336	20240930	151200	40235850	5290	5290	5290	5290	0
337	20240930	151100	40235850	5290	5280	5290	5280	6
338	20240930	151000	40204160	5280	5280	5280	5280	190
339	20240930	150900	39200960	5280	5280	5280	5280	0
340	20240930	150800	39200960	5280	5280	5280	5280	42
341	20240930	150700	38979200	5280	5280	5280	5280	0
342	20240930	150600	38979200	5280	5280	5280	5280	0
343	20240930	150500	38979200	5280	5280	5280	5280	0
344	20240930	150400	38979200	5280	5280	5280	5280	20
345	20240930	150300	38873600	5280	5280	5280	5280	0
346	20240930	150200	38873600	5280	5280	5280	5280	0
347	20240930	150100	38873600	5280	5280	5280	5280	0
348	20240930	150000	38873600	5280	5280	5280	5280	0
349	20240930	145900	38873600	5280	5280	5280	5280	0
350	20240930	145800	38873600	5280	5280	5280	5280	0
351	20240930	145700	38873600	5280	5280	5280	5280	0
352	20240930	145600	38873600	5280	5280	5280	5280	0
353	20240930	145500	38873600	5280	5280	5280	5280	0
354	20240930	145400	38873600	5280	5280	5280	5280	0
355	20240930	145300	38873600	5280	5280	5280	5280	0
356	20240930	145200	38873600	5280	5280	5280	5280	92
357	20240930	145100	38387840	5280	5280	5280	5280	0
358	20240930	145000	38387840	5280	5280	5280	5280	0
359	20240930	144900	38387840	5280	5280	5280	5280	0
360	20240930	144800	38387840	5280	5280	5280	5280	0
361	20240930	144700	38387840	5280	5280	5280	5280	0
362	20240930	144600	38387840	5280	5280	5280	5280	0
363	20240930	144500	38387840	5280	5280	5280	5280	0
364	20240930	144400	38387840	5280	5280	5280	5280	0
365	20240930	144300	38387840	5280	5280	5280	5280	0
366	20240930	144200	38387840	5280	5280	5280	5280	0
367	20240930	144100	38387840	5280	5280	5280	5280	1400
368	20240930	144000	30995840	5280	5280	5280	5280	0
369	20240930	143900	30995840	5280	5280	5280	5280	0
370	20240930	143800	30995840	5280	5280	5280	5280	0
371	20240930	143700	30995840	5280	5280	5280	5280	0
372	20240930	143600	30995840	5280	5280	5280	5280	0
373	20240930	143500	30995840	5280	5280	5280	5280	0
374	20240930	143400	30995840	5280	5280	5280	5280	0
375	20240930	143300	30995840	5280	5280	5280	5280	30
376	20240930	143200	30837440	5280	5280	5280	5280	0
377	20240930	143100	30837440	5280	5280	5280	5280	0
378	20240930	143000	30837440	5280	5280	5280	5280	0
379	20240930	142900	30837440	5280	5280	5280	5280	0
380	20240930	142800	30837440	5280	5280	5280	5280	0
381	20240930	142700	30837440	5280	5280	5280	5280	0
382	20240930	142600	30837440	5280	5280	5280	5280	0
383	20240930	142500	30837440	5280	5280	5280	5280	0
384	20240930	142400	30837440	5280	5280	5280	5280	0
385	20240930	142300	30837440	5280	5280	5280	5280	0
386	20240930	142200	30837440	5280	5280	5280	5280	0
387	20240930	142100	30837440	5280	5280	5280	5280	0
388	20240930	142000	30837440	5280	5280	5280	5280	0
389	20240930	141900	30837440	5280	5280	5280	5280	0
390	20240930	141800	30837440	5280	5280	5280	5280	0
391	20240930	141700	30837440	5280	5280	5280	5280	0
392	20240930	141600	30837440	5280	5280	5280	5280	0
393	20240930	141500	30837440	5280	5280	5280	5280	0
394	20240930	141400	30837440	5280	5280	5280	5280	0
395	20240930	141300	30837440	5280	5280	5280	5280	0
396	20240930	141200	30837440	5280	5280	5280	5280	0
397	20240930	141100	30837440	5280	5280	5280	5280	0
398	20240930	141000	30837440	5280	5280	5280	5280	8
399	20240930	140900	30795200	5280	5280	5280	5280	0
400	20240930	140800	30795200	5280	5280	5280	5280	0
401	20240930	140700	30795200	5280	5280	5280	5280	0
402	20240930	140600	30795200	5280	5280	5280	5280	64
403	20240930	140500	30457280	5240	5240	5240	5240	1
404	20240930	140400	30452040	5320	5320	5320	5320	0
405	20240930	140300	30452040	5320	5320	5320	5320	0
406	20240930	140200	30452040	5320	5320	5320	5320	0
407	20240930	140100	30452040	5320	5320	5320	5320	0
408	20240930	140000	30452040	5320	5320	5320	5320	0
409	20240930	135900	30452040	5320	5320	5320	5320	0
410	20240930	135800	30452040	5320	5320	5320	5320	0
411	20240930	135700	30452040	5320	5320	5320	5320	0
412	20240930	135600	30452040	5320	5320	5320	5320	0
413	20240930	135500	30452040	5320	5240	5320	5240	230
414	20240930	135400	29245240	5240	5240	5240	5240	0
415	20240930	135300	29245240	5240	5240	5240	5240	0
416	20240930	135200	29245240	5240	5240	5240	5240	0
417	20240930	135100	29245240	5240	5240	5240	5240	0
418	20240930	135000	29245240	5240	5240	5240	5240	0
419	20240930	134900	29245240	5240	5240	5240	5240	0
420	20240930	134800	29245240	5240	5240	5240	5240	0
421	20240930	134700	29245240	5240	5240	5240	5240	0
422	20240930	134600	29245240	5240	5240	5240	5240	0
423	20240930	134500	29245240	5240	5240	5240	5240	0
424	20240930	134400	29245240	5240	5240	5240	5240	0
425	20240930	134300	29245240	5240	5240	5240	5240	0
426	20240930	134200	29245240	5240	5240	5240	5240	0
427	20240930	134100	29245240	5240	5240	5240	5240	0
428	20240930	134000	29245240	5240	5240	5240	5240	0
429	20240930	133900	29245240	5240	5240	5240	5240	0
430	20240930	133800	29245240	5240	5240	5240	5240	0
431	20240930	133700	29245240	5240	5240	5240	5240	0
432	20240930	133600	29245240	5240	5240	5240	5240	0
433	20240930	133500	29245240	5240	5240	5240	5240	0
434	20240930	133400	29245240	5240	5240	5240	5240	0
435	20240930	133300	29245240	5240	5240	5240	5240	100
436	20240930	133200	28721240	5240	5240	5240	5240	0
437	20240930	133100	28721240	5240	5240	5240	5240	0
438	20240930	133000	28721240	5240	5240	5240	5240	0
439	20240930	132900	28721240	5240	5240	5240	5240	100
440	20240930	132800	28197240	5240	5240	5240	5240	0
441	20240930	132700	28197240	5240	5240	5240	5240	0
442	20240930	132600	28197240	5240	5240	5240	5240	0
443	20240930	132500	28197240	5240	5240	5240	5240	0
444	20240930	132400	28197240	5240	5240	5240	5240	0
445	20240930	132300	28197240	5240	5240	5240	5240	0
446	20240930	132200	28197240	5240	5240	5240	5240	0
447	20240930	132100	28197240	5240	5240	5240	5240	0
448	20240930	132000	28197240	5240	5240	5240	5240	0
449	20240930	131900	28197240	5240	5240	5240	5240	0
450	20240930	131800	28197240	5240	5240	5240	5240	0
451	20240930	131700	28197240	5240	5240	5240	5240	0
452	20240930	131600	28197240	5240	5240	5240	5240	0
453	20240930	131500	28197240	5240	5240	5240	5240	15
454	20240930	131400	28118640	5240	5240	5240	5240	0
455	20240930	131300	28118640	5240	5240	5240	5240	0
456	20240930	131200	28118640	5240	5240	5240	5240	10
457	20240930	131100	28066240	5240	5240	5240	5240	0
458	20240930	131000	28066240	5240	5240	5240	5240	0
459	20240930	130900	28066240	5240	5240	5240	5240	0
460	20240930	130800	28066240	5240	5240	5240	5240	0
461	20240930	130700	28066240	5240	5240	5240	5240	0
462	20240930	130600	28066240	5240	5240	5240	5240	0
463	20240930	130500	28066240	5240	5240	5240	5240	0
464	20240930	130400	28066240	5240	5240	5240	5240	4
465	20240930	130300	28045280	5240	5240	5240	5240	54
466	20240930	130200	27762320	5250	5250	5250	5250	0
467	20240930	130100	27762320	5250	5250	5250	5250	0
468	20240930	130000	27762320	5250	5250	5250	5250	0
469	20240930	125900	27762320	5250	5250	5250	5250	0
470	20240930	125800	27762320	5250	5250	5250	5250	0
471	20240930	125700	27762320	5250	5250	5250	5250	0
472	20240930	125600	27762320	5250	5250	5250	5250	50
473	20240930	125500	27499820	5250	5250	5250	5250	0
474	20240930	125400	27499820	5250	5250	5250	5250	3
475	20240930	125300	27484070	5280	5280	5280	5280	0
476	20240930	125200	27484070	5280	5280	5280	5280	0
477	20240930	125100	27484070	5280	5280	5280	5280	0
478	20240930	125000	27484070	5280	5280	5280	5280	0
479	20240930	124900	27484070	5280	5280	5280	5280	0
480	20240930	124800	27484070	5280	5280	5280	5280	0
481	20240930	124700	27484070	5280	5280	5280	5280	1
482	20240930	124600	27478790	5280	5280	5280	5280	0
483	20240930	124500	27478790	5280	5280	5280	5280	0
484	20240930	124400	27478790	5280	5280	5280	5280	0
485	20240930	124300	27478790	5280	5280	5280	5280	0
486	20240930	124200	27478790	5280	5280	5280	5280	0
487	20240930	124100	27478790	5280	5280	5280	5280	0
488	20240930	124000	27478790	5280	5280	5280	5280	0
489	20240930	123900	27478790	5280	5280	5280	5280	0
490	20240930	123800	27478790	5280	5280	5280	5280	0
491	20240930	123700	27478790	5280	5280	5280	5280	0
492	20240930	123600	27478790	5280	5280	5280	5280	1
493	20240930	123500	27473510	5250	5250	5250	5250	0
494	20240930	123400	27473510	5250	5250	5250	5250	0
495	20240930	123300	27473510	5250	5250	5250	5250	0
496	20240930	123200	27473510	5250	5250	5250	5250	0
497	20240930	123100	27473510	5250	5250	5250	5250	0
498	20240930	123000	27473510	5250	5250	5250	5250	0
499	20240930	122900	27473510	5250	5250	5250	5250	0
500	20240930	122800	27473510	5250	5250	5250	5250	0
501	20240930	122700	27473510	5250	5250	5250	5250	0
502	20240930	122600	27473510	5250	5250	5250	5250	0
503	20240930	122500	27473510	5250	5250	5250	5250	0
504	20240930	122400	27473510	5250	5250	5250	5250	9
505	20240930	122300	27426260	5240	5240	5240	5240	0
506	20240930	122200	27426260	5240	5240	5240	5240	0
507	20240930	122100	27426260	5240	5240	5240	5240	0
508	20240930	122000	27426260	5240	5240	5240	5240	0
509	20240930	121900	27426260	5240	5240	5240	5240	0
510	20240930	121800	27426260	5240	5240	5240	5240	0
511	20240930	121700	27426260	5240	5240	5240	5240	0
512	20240930	121600	27426260	5240	5240	5240	5240	0
513	20240930	121500	27426260	5240	5240	5240	5240	0
514	20240930	121400	27426260	5240	5240	5240	5240	0
515	20240930	121300	27426260	5240	5250	5250	5240	99
516	20240930	121200	26907440	5240	5240	5240	5240	0
517	20240930	121100	26907440	5240	5240	5240	5240	0
518	20240930	121000	26907440	5240	5240	5240	5240	0
519	20240930	120900	26907440	5240	5240	5240	5240	0
520	20240930	120800	26907440	5240	5240	5240	5240	0
521	20240930	120700	26907440	5240	5240	5240	5240	0
522	20240930	120600	26907440	5240	5240	5240	5240	0
523	20240930	120500	26907440	5240	5240	5240	5240	0
524	20240930	120400	26907440	5240	5240	5240	5240	2
525	20240930	120300	26896960	5280	5280	5280	5280	0
526	20240930	120200	26896960	5280	5280	5280	5280	0
527	20240930	120100	26896960	5280	5280	5280	5280	0
528	20240930	120000	26896960	5280	5280	5280	5280	0
529	20240930	115900	26896960	5280	5280	5280	5280	0
530	20240930	115800	26896960	5280	5280	5280	5280	0
531	20240930	115700	26896960	5280	5280	5280	5280	0
532	20240930	115600	26896960	5280	5280	5280	5280	0
533	20240930	115500	26896960	5280	5280	5280	5280	0
534	20240930	115400	26896960	5280	5280	5280	5280	0
535	20240930	115300	26896960	5280	5280	5280	5280	0
536	20240930	115200	26896960	5280	5280	5280	5280	0
537	20240930	115100	26896960	5280	5280	5280	5280	0
538	20240930	115000	26896960	5280	5280	5280	5280	0
539	20240930	114900	26896960	5280	5250	5280	5250	487
540	20240930	114800	24326820	5250	5250	5250	5250	0
541	20240930	114700	24326820	5250	5250	5250	5250	0
542	20240930	114600	24326820	5250	5250	5250	5250	2
543	20240930	114500	24316320	5250	5250	5250	5250	0
544	20240930	114400	24316320	5250	5250	5250	5250	0
545	20240930	114300	24316320	5250	5250	5250	5250	0
546	20240930	114200	24316320	5250	5250	5250	5250	0
547	20240930	114100	24316320	5250	5250	5250	5250	0
548	20240930	114000	24316320	5250	5250	5250	5250	0
549	20240930	113900	24316320	5250	5250	5250	5250	0
550	20240930	113800	24316320	5250	5250	5250	5250	0
551	20240930	113700	24316320	5250	5250	5250	5250	0
552	20240930	113600	24316320	5250	5250	5250	5250	0
553	20240930	113500	24316320	5250	5250	5250	5250	0
554	20240930	113400	24316320	5250	5250	5250	5250	0
555	20240930	113300	24316320	5250	5250	5250	5250	0
556	20240930	113200	24316320	5250	5250	5250	5250	0
557	20240930	113100	24316320	5250	5250	5250	5250	9
558	20240930	113000	24269070	5250	5250	5250	5250	0
559	20240930	112900	24269070	5250	5250	5250	5250	16
560	20240930	112800	24185070	5280	5280	5280	5280	0
561	20240930	112700	24185070	5280	5280	5280	5280	0
562	20240930	112600	24185070	5280	5280	5280	5280	0
563	20240930	112500	24185070	5280	5280	5280	5280	0
564	20240930	112400	24185070	5280	5280	5280	5280	0
565	20240930	112300	24185070	5280	5280	5280	5280	0
566	20240930	112200	24185070	5280	5280	5280	5280	0
567	20240930	112100	24185070	5280	5280	5280	5280	0
568	20240930	112000	24185070	5280	5280	5280	5280	0
569	20240930	111900	24185070	5280	5280	5280	5280	0
570	20240930	111800	24185070	5280	5190	5280	5190	100
571	20240930	111700	23659140	5230	5230	5230	5230	0
572	20240930	111600	23659140	5230	5230	5230	5230	0
573	20240930	111500	23659140	5230	5230	5230	5230	0
574	20240930	111400	23659140	5230	5230	5230	5230	0
575	20240930	111300	23659140	5230	5230	5230	5230	0
576	20240930	111200	23659140	5230	5230	5230	5230	10
577	20240930	111100	23606840	5240	5240	5240	5240	0
578	20240930	111000	23606840	5240	5240	5240	5240	0
579	20240930	110900	23606840	5240	5240	5240	5240	0
580	20240930	110800	23606840	5240	5240	5240	5240	0
581	20240930	110700	23606840	5240	5240	5240	5240	0
582	20240930	110600	23606840	5240	5240	5240	5240	0
583	20240930	110500	23606840	5240	5240	5240	5240	7
584	20240930	110400	23570160	5240	5240	5240	5240	0
585	20240930	110300	23570160	5240	5240	5240	5240	0
586	20240930	110200	23570160	5240	5230	5240	5230	36
587	20240930	110100	23381870	5240	5240	5240	5240	57
588	20240930	110000	23083190	5240	5260	5260	5240	71
589	20240930	105900	22710440	5260	5260	5260	5260	1
590	20240930	105800	22705180	5260	5260	5260	5260	0
591	20240930	105700	22705180	5260	5260	5260	5260	0
592	20240930	105600	22705180	5260	5260	5260	5260	0
593	20240930	105500	22705180	5260	5260	5260	5260	0
594	20240930	105400	22705180	5260	5260	5260	5260	0
595	20240930	105300	22705180	5260	5280	5280	5260	430
596	20240930	105200	20435750	5280	5280	5280	5280	0
597	20240930	105100	20435750	5280	5280	5280	5280	0
598	20240930	105000	20435750	5280	5280	5280	5280	0
599	20240930	104900	20435750	5280	5280	5280	5280	2
600	20240930	104800	20425190	5280	5280	5280	5280	0
601	20240930	104700	20425190	5280	5280	5280	5280	0
602	20240930	104600	20425190	5280	5280	5280	5280	0
603	20240930	104500	20425190	5280	5280	5280	5280	0
604	20240930	104400	20425190	5280	5280	5280	5280	0
605	20240930	104300	20425190	5280	5280	5280	5280	122
606	20240930	104200	19781030	5280	5300	5300	5280	7
607	20240930	104100	19743970	5300	5300	5300	5300	0
608	20240930	104000	19743970	5300	5300	5300	5300	0
609	20240930	103900	19743970	5300	5300	5300	5300	0
610	20240930	103800	19743970	5300	5300	5300	5300	16
611	20240930	103700	19659170	5300	5300	5300	5300	0
612	20240930	103600	19659170	5300	5300	5300	5300	0
613	20240930	103500	19659170	5300	5300	5300	5300	2
614	20240930	103400	19648570	5300	5300	5300	5300	0
615	20240930	103300	19648570	5300	5300	5300	5300	0
616	20240930	103200	19648570	5300	5300	5300	5300	0
617	20240930	103100	19648570	5300	5300	5300	5300	20
618	20240930	103000	19542570	5300	5300	5300	5300	0
619	20240930	102900	19542570	5300	5300	5300	5300	0
620	20240930	102800	19542570	5300	5300	5300	5300	0
621	20240930	102700	19542570	5300	5300	5300	5300	0
622	20240930	102600	19542570	5300	5300	5300	5300	0
623	20240930	102500	19542570	5300	5300	5300	5300	0
624	20240930	102400	19542570	5300	5300	5300	5300	0
625	20240930	102300	19542570	5300	5300	5300	5300	0
626	20240930	102200	19542570	5300	5300	5300	5300	4
627	20240930	102100	19521370	5360	5360	5360	5360	0
628	20240930	102000	19521370	5360	5360	5360	5360	0
629	20240930	101900	19521370	5360	5340	5360	5340	45
630	20240930	101800	19280880	5360	5360	5360	5360	0
631	20240930	101700	19280880	5360	5360	5360	5360	0
632	20240930	101600	19280880	5360	5360	5360	5360	0
633	20240930	101500	19280880	5360	5360	5360	5360	0
634	20240930	101400	19280880	5360	5360	5360	5360	0
635	20240930	101300	19280880	5360	5360	5360	5360	0
636	20240930	101200	19280880	5360	5360	5360	5360	0
637	20240930	101100	19280880	5360	5360	5360	5360	0
638	20240930	101000	19280880	5360	5360	5360	5360	0
639	20240930	100900	19280880	5360	5360	5360	5360	0
640	20240930	100800	19280880	5360	5360	5360	5360	0
641	20240930	100700	19280880	5360	5360	5360	5360	0
642	20240930	100600	19280880	5360	5360	5360	5360	0
643	20240930	100500	19280880	5360	5360	5360	5360	0
644	20240930	100400	19280880	5360	5360	5360	5360	0
645	20240930	100300	19280880	5360	5360	5360	5360	0
646	20240930	100200	19280880	5360	5360	5360	5360	0
647	20240930	100100	19280880	5360	5360	5360	5360	0
648	20240930	100000	19280880	5360	5360	5360	5360	557
649	20240930	095900	16295360	5380	5380	5380	5380	0
650	20240930	095800	16295360	5380	5380	5380	5380	0
651	20240930	095700	16295360	5380	5380	5380	5380	0
652	20240930	095600	16295360	5380	5380	5380	5380	0
653	20240930	095500	16295360	5380	5380	5380	5380	0
654	20240930	095400	16295360	5380	5380	5380	5380	0
655	20240930	095300	16295360	5380	5380	5380	5380	14
656	20240930	095200	16220040	5380	5380	5380	5380	105
657	20240930	095100	15655140	5380	5380	5380	5380	0
658	20240930	095000	15655140	5380	5380	5380	5380	0
659	20240930	094900	15655140	5380	5380	5380	5380	0
660	20240930	094800	15655140	5380	5380	5380	5380	0
661	20240930	094700	15655140	5380	5380	5380	5380	0
662	20240930	094600	15655140	5380	5380	5380	5380	0
663	20240930	094500	15655140	5380	5380	5380	5380	2
664	20240930	094400	15644380	5390	5390	5390	5390	0
665	20240930	094300	15644380	5390	5390	5390	5390	0
666	20240930	094200	15644380	5390	5390	5390	5390	0
667	20240930	094100	15644380	5390	5390	5390	5390	0
668	20240930	094000	15644380	5390	5390	5390	5390	0
669	20240930	093900	15644380	5390	5390	5390	5390	0
670	20240930	093800	15644380	5390	5390	5390	5390	0
671	20240930	093700	15644380	5390	5390	5390	5390	1
672	20240930	093600	15638990	5360	5360	5360	5360	3
673	20240930	093500	15622910	5360	5360	5360	5360	0
674	20240930	093400	15622910	5360	5360	5360	5360	0
675	20240930	093300	15622910	5360	5360	5360	5360	0
676	20240930	093200	15622910	5360	5370	5370	5360	25
677	20240930	093100	15488710	5400	5400	5400	5400	0
678	20240930	093000	15488710	5400	5400	5400	5400	0
679	20240930	092900	15488710	5400	5400	5400	5400	0
680	20240930	092800	15488710	5400	5400	5400	5400	0
681	20240930	092700	15488710	5400	5400	5400	5400	7
682	20240930	092600	15450910	5400	5400	5400	5400	0
683	20240930	092500	15450910	5400	5400	5400	5400	0
684	20240930	092400	15450910	5400	5400	5400	5400	0
685	20240930	092300	15450910	5400	5400	5400	5400	0
686	20240930	092200	15450910	5400	5400	5400	5400	0
687	20240930	092100	15450910	5400	5400	5400	5400	0
688	20240930	092000	15450910	5400	5400	5400	5400	0
689	20240930	091900	15450910	5400	5400	5400	5400	0
690	20240930	091800	15450910	5400	5450	5450	5400	1195
691	20240930	091700	8950110	5450	5460	5470	5450	1320
692	20240930	091600	1741030	5460	5460	5460	5460	45
693	20240930	091500	1495330	5460	5450	5460	5450	31
694	20240930	091400	1326370	5450	5450	5450	5450	37
695	20240930	091300	1124720	5450	5430	5450	5430	28
696	20240930	091200	972600	5390	5390	5390	5390	50
697	20240930	091100	703100	5390	5390	5390	5390	0
698	20240930	091000	703100	5390	5390	5390	5390	3
699	20240930	090900	686930	5360	5360	5360	5360	0
700	20240930	090800	686930	5360	5360	5360	5360	0
701	20240930	090700	686930	5360	5360	5360	5360	0
702	20240930	090600	686930	5360	5360	5360	5360	0
703	20240930	090500	686930	5360	5360	5360	5360	0
704	20240930	090400	686930	5360	5460	5460	5360	96
705	20240930	090300	166090	5460	5460	5460	5460	0
706	20240930	090200	166090	5460	5480	5480	5460	2
707	20240930	090100	155150	5480	5490	5490	5480	2
708	20240930	090000	144180	5340	5340	5340	5340	27