KissMeData/229500/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	204800	12403485	5090	5090	5090	5090	210
3	20240930	204700	12403485	5090	5090	5090	5090	0
4	20240930	204600	12403485	5090	5090	5090	5090	0
5	20240930	204500	12403485	5090	5090	5090	5090	0
6	20240930	204400	12403485	5090	5090	5090	5090	0
7	20240930	204300	12403485	5090	5090	5090	5090	0
8	20240930	204200	12403485	5090	5090	5090	5090	0
9	20240930	204100	12403485	5090	5090	5090	5090	0
10	20240930	204000	12403485	5090	5090	5090	5090	0
11	20240930	203900	12403485	5090	5090	5090	5090	0
12	20240930	203800	12403485	5090	5090	5090	5090	0
13	20240930	203700	12403485	5090	5090	5090	5090	0
14	20240930	203600	12403485	5090	5090	5090	5090	0
15	20240930	203500	12403485	5090	5090	5090	5090	0
16	20240930	203400	12403485	5090	5090	5090	5090	0
17	20240930	203300	12403485	5090	5090	5090	5090	0
18	20240930	203200	12403485	5090	5090	5090	5090	0
19	20240930	203100	12403485	5090	5090	5090	5090	0
20	20240930	203000	12403485	5090	5090	5090	5090	0
21	20240930	202900	12403485	5090	5090	5090	5090	0
22	20240930	202800	12403485	5090	5090	5090	5090	0
23	20240930	202700	12403485	5090	5090	5090	5090	0
24	20240930	202600	12403485	5090	5090	5090	5090	0
25	20240930	202500	12403485	5090	5090	5090	5090	0
26	20240930	202400	12403485	5090	5090	5090	5090	0
27	20240930	202300	12403485	5090	5090	5090	5090	0
28	20240930	202200	12403485	5090	5090	5090	5090	0
29	20240930	202100	12403485	5090	5090	5090	5090	0
30	20240930	202000	12403485	5090	5090	5090	5090	0
31	20240930	201900	12403485	5090	5090	5090	5090	0
32	20240930	201800	12403485	5090	5090	5090	5090	210
33	20240930	201700	12403485	5090	5090	5090	5090	0
34	20240930	201600	12403485	5090	5090	5090	5090	0
35	20240930	201500	12403485	5090	5090	5090	5090	0
36	20240930	201400	12403485	5090	5090	5090	5090	0
37	20240930	201300	12403485	5090	5090	5090	5090	0
38	20240930	201200	12403485	5090	5090	5090	5090	0
39	20240930	201100	12403485	5090	5090	5090	5090	0
40	20240930	201000	12403485	5090	5090	5090	5090	0
41	20240930	200900	12403485	5090	5090	5090	5090	0
42	20240930	200800	12403485	5090	5090	5090	5090	0
43	20240930	200700	12403485	5090	5090	5090	5090	0
44	20240930	200600	12403485	5090	5090	5090	5090	0
45	20240930	200500	12403485	5090	5090	5090	5090	0
46	20240930	200400	12403485	5090	5090	5090	5090	0
47	20240930	200300	12403485	5090	5090	5090	5090	0
48	20240930	200200	12403485	5090	5090	5090	5090	0
49	20240930	200100	12403485	5090	5090	5090	5090	0
50	20240930	200000	12403485	5090	5090	5090	5090	0
51	20240930	195900	12403485	5090	5090	5090	5090	0
52	20240930	195800	12403485	5090	5090	5090	5090	0
53	20240930	195700	12403485	5090	5090	5090	5090	0
54	20240930	195600	12403485	5090	5090	5090	5090	0
55	20240930	195500	12403485	5090	5090	5090	5090	0
56	20240930	195400	12403485	5090	5090	5090	5090	0
57	20240930	195300	12403485	5090	5090	5090	5090	0
58	20240930	195200	12403485	5090	5090	5090	5090	0
59	20240930	195100	12403485	5090	5090	5090	5090	0
60	20240930	195000	12403485	5090	5090	5090	5090	0
61	20240930	194900	12403485	5090	5090	5090	5090	0
62	20240930	194800	12403485	5090	5090	5090	5090	210
63	20240930	194700	12403485	5090	5090	5090	5090	0
64	20240930	194600	12403485	5090	5090	5090	5090	0
65	20240930	194500	12403485	5090	5090	5090	5090	0
66	20240930	194400	12403485	5090	5090	5090	5090	0
67	20240930	194300	12403485	5090	5090	5090	5090	0
68	20240930	194200	12403485	5090	5090	5090	5090	0
69	20240930	194100	12403485	5090	5090	5090	5090	0
70	20240930	194000	12403485	5090	5090	5090	5090	0
71	20240930	193900	12403485	5090	5090	5090	5090	0
72	20240930	193800	12403485	5090	5090	5090	5090	0
73	20240930	193700	12403485	5090	5090	5090	5090	0
74	20240930	193600	12403485	5090	5090	5090	5090	0
75	20240930	193500	12403485	5090	5090	5090	5090	0
76	20240930	193400	12403485	5090	5090	5090	5090	0
77	20240930	193300	12403485	5090	5090	5090	5090	0
78	20240930	193200	12403485	5090	5090	5090	5090	0
79	20240930	193100	12403485	5090	5090	5090	5090	0
80	20240930	193000	12403485	5090	5090	5090	5090	0
81	20240930	192900	12403485	5090	5090	5090	5090	0
82	20240930	192800	12403485	5090	5090	5090	5090	0
83	20240930	192700	12403485	5090	5090	5090	5090	0
84	20240930	192600	12403485	5090	5090	5090	5090	0
85	20240930	192500	12403485	5090	5090	5090	5090	0
86	20240930	192400	12403485	5090	5090	5090	5090	0
87	20240930	192300	12403485	5090	5090	5090	5090	0
88	20240930	192200	12403485	5090	5090	5090	5090	0
89	20240930	192100	12403485	5090	5090	5090	5090	0
90	20240930	192000	12403485	5090	5090	5090	5090	0
91	20240930	191900	12403485	5090	5090	5090	5090	0
92	20240930	191800	12403485	5090	5090	5090	5090	210
93	20240930	191700	12403485	5090	5090	5090	5090	0
94	20240930	191600	12403485	5090	5090	5090	5090	0
95	20240930	191500	12403485	5090	5090	5090	5090	0
96	20240930	191400	12403485	5090	5090	5090	5090	0
97	20240930	191300	12403485	5090	5090	5090	5090	0
98	20240930	191200	12403485	5090	5090	5090	5090	0
99	20240930	191100	12403485	5090	5090	5090	5090	0
100	20240930	191000	12403485	5090	5090	5090	5090	0
101	20240930	190900	12403485	5090	5090	5090	5090	0
102	20240930	190800	12403485	5090	5090	5090	5090	0
103	20240930	190700	12403485	5090	5090	5090	5090	0
104	20240930	190600	12403485	5090	5090	5090	5090	0
105	20240930	190500	12403485	5090	5090	5090	5090	0
106	20240930	190400	12403485	5090	5090	5090	5090	0
107	20240930	190300	12403485	5090	5090	5090	5090	0
108	20240930	190200	12403485	5090	5090	5090	5090	0
109	20240930	190100	12403485	5090	5090	5090	5090	0
110	20240930	190000	12403485	5090	5090	5090	5090	0
111	20240930	185900	12403485	5090	5090	5090	5090	0
112	20240930	185800	12403485	5090	5090	5090	5090	0
113	20240930	185700	12403485	5090	5090	5090	5090	0
114	20240930	185600	12403485	5090	5090	5090	5090	0
115	20240930	185500	12403485	5090	5090	5090	5090	0
116	20240930	185400	12403485	5090	5090	5090	5090	0
117	20240930	185300	12403485	5090	5090	5090	5090	0
118	20240930	185200	12403485	5090	5090	5090	5090	0
119	20240930	185100	12403485	5090	5090	5090	5090	0
120	20240930	185000	12403485	5090	5090	5090	5090	0
121	20240930	184900	12403485	5090	5090	5090	5090	0
122	20240930	184800	12403485	5090	5090	5090	5090	210
123	20240930	184700	12403485	5090	5090	5090	5090	0
124	20240930	184600	12403485	5090	5090	5090	5090	0
125	20240930	184500	12403485	5090	5090	5090	5090	0
126	20240930	184400	12403485	5090	5090	5090	5090	0
127	20240930	184300	12403485	5090	5090	5090	5090	0
128	20240930	184200	12403485	5090	5090	5090	5090	0
129	20240930	184100	12403485	5090	5090	5090	5090	0
130	20240930	184000	12403485	5090	5090	5090	5090	0
131	20240930	183900	12403485	5090	5090	5090	5090	0
132	20240930	183800	12403485	5090	5090	5090	5090	0
133	20240930	183700	12403485	5090	5090	5090	5090	0
134	20240930	183600	12403485	5090	5090	5090	5090	0
135	20240930	183500	12403485	5090	5090	5090	5090	0
136	20240930	183400	12403485	5090	5090	5090	5090	0
137	20240930	183300	12403485	5090	5090	5090	5090	0
138	20240930	183200	12403485	5090	5090	5090	5090	0
139	20240930	183100	12403485	5090	5090	5090	5090	0
140	20240930	183000	12403485	5090	5090	5090	5090	0
141	20240930	182900	12403485	5090	5090	5090	5090	0
142	20240930	182800	12403485	5090	5090	5090	5090	0
143	20240930	182700	12403485	5090	5090	5090	5090	0
144	20240930	182600	12403485	5090	5090	5090	5090	0
145	20240930	182500	12403485	5090	5090	5090	5090	0
146	20240930	182400	12403485	5090	5090	5090	5090	0
147	20240930	182300	12403485	5090	5090	5090	5090	0
148	20240930	182200	12403485	5090	5090	5090	5090	0
149	20240930	182100	12403485	5090	5090	5090	5090	0
150	20240930	182000	12403485	5090	5090	5090	5090	0
151	20240930	181900	12403485	5090	5090	5090	5090	0
152	20240930	181800	12403485	5090	5090	5090	5090	210
153	20240930	181700	12403485	5090	5090	5090	5090	0
154	20240930	181600	12403485	5090	5090	5090	5090	0
155	20240930	181500	12403485	5090	5090	5090	5090	0
156	20240930	181400	12403485	5090	5090	5090	5090	0
157	20240930	181300	12403485	5090	5090	5090	5090	0
158	20240930	181200	12403485	5090	5090	5090	5090	0
159	20240930	181100	12403485	5090	5090	5090	5090	0
160	20240930	181000	12403485	5090	5090	5090	5090	0
161	20240930	180900	12403485	5090	5090	5090	5090	0
162	20240930	180800	12403485	5090	5090	5090	5090	0
163	20240930	180700	12403485	5090	5090	5090	5090	0
164	20240930	180600	12403485	5090	5090	5090	5090	0
165	20240930	180500	12403485	5090	5090	5090	5090	0
166	20240930	180400	12403485	5090	5090	5090	5090	0
167	20240930	180300	12403485	5090	5090	5090	5090	0
168	20240930	180200	12403485	5090	5090	5090	5090	0
169	20240930	180100	12403485	5090	5090	5090	5090	0
170	20240930	180000	12403485	5090	5090	5090	5090	0
171	20240930	175900	12403485	5090	5090	5090	5090	0
172	20240930	175800	12403485	5090	5090	5090	5090	0
173	20240930	175700	12403485	5090	5090	5090	5090	0
174	20240930	175600	12403485	5090	5090	5090	5090	0
175	20240930	175500	12403485	5090	5090	5090	5090	0
176	20240930	175400	12403485	5090	5090	5090	5090	0
177	20240930	175300	12403485	5090	5090	5090	5090	0
178	20240930	175200	12403485	5090	5090	5090	5090	0
179	20240930	175100	12403485	5090	5090	5090	5090	0
180	20240930	175000	12403485	5090	5090	5090	5090	0
181	20240930	174900	12403485	5090	5090	5090	5090	0
182	20240930	174800	12403485	5090	5090	5090	5090	210
183	20240930	174700	12403485	5090	5090	5090	5090	0
184	20240930	174600	12403485	5090	5090	5090	5090	0
185	20240930	174500	12403485	5090	5090	5090	5090	0
186	20240930	174400	12403485	5090	5090	5090	5090	0
187	20240930	174300	12403485	5090	5090	5090	5090	0
188	20240930	174200	12403485	5090	5090	5090	5090	0
189	20240930	174100	12403485	5090	5090	5090	5090	0
190	20240930	174000	12403485	5090	5090	5090	5090	0
191	20240930	173900	12403485	5090	5090	5090	5090	0
192	20240930	173800	12403485	5090	5090	5090	5090	0
193	20240930	173700	12403485	5090	5090	5090	5090	0
194	20240930	173600	12403485	5090	5090	5090	5090	0
195	20240930	173500	12403485	5090	5090	5090	5090	0
196	20240930	173400	12403485	5090	5090	5090	5090	0
197	20240930	173300	12403485	5090	5090	5090	5090	0
198	20240930	173200	12403485	5090	5090	5090	5090	0
199	20240930	173100	12403485	5090	5090	5090	5090	0
200	20240930	173000	12403485	5090	5090	5090	5090	0
201	20240930	172900	12403485	5090	5090	5090	5090	0
202	20240930	172800	12403485	5090	5090	5090	5090	0
203	20240930	172700	12403485	5090	5090	5090	5090	0
204	20240930	172600	12403485	5090	5090	5090	5090	0
205	20240930	172500	12403485	5090	5090	5090	5090	0
206	20240930	172400	12403485	5090	5090	5090	5090	0
207	20240930	172300	12403485	5090	5090	5090	5090	0
208	20240930	172200	12403485	5090	5090	5090	5090	0
209	20240930	172100	12403485	5090	5090	5090	5090	0
210	20240930	172000	12403485	5090	5090	5090	5090	0
211	20240930	171900	12403485	5090	5090	5090	5090	0
212	20240930	171800	12403485	5090	5090	5090	5090	210
213	20240930	171700	12403485	5090	5090	5090	5090	0
214	20240930	171600	12403485	5090	5090	5090	5090	0
215	20240930	171500	12403485	5090	5090	5090	5090	0
216	20240930	171400	12403485	5090	5090	5090	5090	0
217	20240930	171300	12403485	5090	5090	5090	5090	0
218	20240930	171200	12403485	5090	5090	5090	5090	0
219	20240930	171100	12403485	5090	5090	5090	5090	0
220	20240930	171000	12403485	5090	5090	5090	5090	0
221	20240930	170900	12403485	5090	5090	5090	5090	0
222	20240930	170800	12403485	5090	5090	5090	5090	0
223	20240930	170700	12403485	5090	5090	5090	5090	0
224	20240930	170600	12403485	5090	5090	5090	5090	0
225	20240930	170500	12403485	5090	5090	5090	5090	0
226	20240930	170400	12403485	5090	5090	5090	5090	0
227	20240930	170300	12403485	5090	5090	5090	5090	0
228	20240930	170200	12403485	5090	5090	5090	5090	0
229	20240930	170100	12403485	5090	5090	5090	5090	0
230	20240930	170000	12403485	5090	5090	5090	5090	0
231	20240930	165900	12403485	5090	5090	5090	5090	0
232	20240930	165800	12403485	5090	5090	5090	5090	0
233	20240930	165700	12403485	5090	5090	5090	5090	0
234	20240930	165600	12403485	5090	5090	5090	5090	0
235	20240930	165500	12403485	5090	5090	5090	5090	0
236	20240930	165400	12403485	5090	5090	5090	5090	0
237	20240930	165300	12403485	5090	5090	5090	5090	0
238	20240930	165200	12403485	5090	5090	5090	5090	0
239	20240930	165100	12403485	5090	5090	5090	5090	0
240	20240930	165000	12403485	5090	5090	5090	5090	0
241	20240930	164900	12403485	5090	5090	5090	5090	0
242	20240930	164800	12403485	5090	5090	5090	5090	210
243	20240930	164700	12403485	5090	5090	5090	5090	0
244	20240930	164600	12403485	5090	5090	5090	5090	0
245	20240930	164500	12403485	5090	5090	5090	5090	0
246	20240930	164400	12403485	5090	5090	5090	5090	0
247	20240930	164300	12403485	5090	5090	5090	5090	0
248	20240930	164200	12403485	5090	5090	5090	5090	0
249	20240930	164100	12403485	5090	5090	5090	5090	0
250	20240930	164000	12403485	5090	5090	5090	5090	0
251	20240930	163900	12403485	5090	5090	5090	5090	0
252	20240930	163800	12403485	5090	5090	5090	5090	0
253	20240930	163700	12403485	5090	5090	5090	5090	0
254	20240930	163600	12403485	5090	5090	5090	5090	0
255	20240930	163500	12403485	5090	5090	5090	5090	0
256	20240930	163400	12403485	5090	5090	5090	5090	0
257	20240930	163300	12403485	5090	5090	5090	5090	0
258	20240930	163200	12403485	5090	5090	5090	5090	0
259	20240930	163100	12403485	5090	5090	5090	5090	0
260	20240930	163000	12403485	5090	5090	5090	5090	0
261	20240930	162900	12403485	5090	5090	5090	5090	0
262	20240930	162800	12403485	5090	5090	5090	5090	0
263	20240930	162700	12403485	5090	5090	5090	5090	0
264	20240930	162600	12403485	5090	5090	5090	5090	0
265	20240930	162500	12403485	5090	5090	5090	5090	0
266	20240930	162400	12403485	5090	5090	5090	5090	0
267	20240930	162300	12403485	5090	5090	5090	5090	0
268	20240930	162200	12403485	5090	5090	5090	5090	0
269	20240930	162100	12403485	5090	5090	5090	5090	0
270	20240930	162000	12403485	5090	5090	5090	5090	0
271	20240930	161900	12403485	5090	5090	5090	5090	0
272	20240930	161800	12403485	5090	5090	5090	5090	210
273	20240930	161700	12403485	5090	5090	5090	5090	0
274	20240930	161600	12403485	5090	5090	5090	5090	0
275	20240930	161500	12403485	5090	5090	5090	5090	0
276	20240930	161400	12403485	5090	5090	5090	5090	0
277	20240930	161300	12403485	5090	5090	5090	5090	0
278	20240930	161200	12403485	5090	5090	5090	5090	0
279	20240930	161100	12403485	5090	5090	5090	5090	0
280	20240930	161000	12403485	5090	5090	5090	5090	0
281	20240930	160900	12403485	5090	5090	5090	5090	0
282	20240930	160800	12403485	5090	5090	5090	5090	0
283	20240930	160700	12403485	5090	5090	5090	5090	0
284	20240930	160600	12403485	5090	5090	5090	5090	0
285	20240930	160500	12403485	5090	5090	5090	5090	0
286	20240930	160400	12403485	5090	5090	5090	5090	0
287	20240930	160300	12403485	5090	5090	5090	5090	0
288	20240930	160200	12403485	5090	5090	5090	5090	0
289	20240930	160100	12403485	5090	5090	5090	5090	0
290	20240930	160000	12403485	5090	5090	5090	5090	0
291	20240930	155900	12403485	5090	5090	5090	5090	0
292	20240930	155800	12403485	5090	5090	5090	5090	0
293	20240930	155700	12403485	5090	5090	5090	5090	0
294	20240930	155600	12403485	5090	5090	5090	5090	0
295	20240930	155500	12403485	5090	5090	5090	5090	0
296	20240930	155400	12403485	5090	5090	5090	5090	0
297	20240930	155300	12403485	5090	5090	5090	5090	0
298	20240930	155200	12403485	5090	5090	5090	5090	0
299	20240930	155100	12403485	5090	5090	5090	5090	0
300	20240930	155000	12403485	5090	5090	5090	5090	0
301	20240930	154900	12403485	5090	5090	5090	5090	0
302	20240930	154800	12403485	5090	5090	5090	5090	210
303	20240930	154700	12403485	5090	5090	5090	5090	0
304	20240930	154600	12403485	5090	5090	5090	5090	0
305	20240930	154500	12403485	5090	5090	5090	5090	0
306	20240930	154400	12403485	5090	5090	5090	5090	0
307	20240930	154300	12403485	5090	5090	5090	5090	0
308	20240930	154200	12403485	5090	5090	5090	5090	0
309	20240930	154100	12403485	5090	5090	5090	5090	0
310	20240930	154000	12403485	5090	5090	5090	5090	0
311	20240930	153900	12403485	5090	5090	5090	5090	0
312	20240930	153800	12403485	5090	5090	5090	5090	0
313	20240930	153700	12403485	5090	5090	5090	5090	0
314	20240930	153600	12403485	5090	5090	5090	5090	0
315	20240930	153500	12403485	5090	5090	5090	5090	0
316	20240930	153400	12403485	5090	5090	5090	5090	0
317	20240930	153300	12403485	5090	5090	5090	5090	0
318	20240930	153200	12403485	5090	5090	5090	5090	0
319	20240930	153100	12403485	5090	5090	5090	5090	0
320	20240930	153000	12403485	5090	5090	5090	5090	210
321	20240930	152900	11334585	5090	5090	5090	5090	0
322	20240930	152800	11334585	5090	5090	5090	5090	0
323	20240930	152700	11334585	5090	5090	5090	5090	0
324	20240930	152600	11334585	5090	5090	5090	5090	0
325	20240930	152500	11334585	5090	5090	5090	5090	0
326	20240930	152400	11334585	5090	5090	5090	5090	0
327	20240930	152300	11334585	5090	5090	5090	5090	0
328	20240930	152200	11334585	5090	5090	5090	5090	0
329	20240930	152100	11334585	5090	5090	5090	5090	0
330	20240930	152000	11334585	5090	5090	5090	5090	0
331	20240930	151900	11334585	5090	5090	5090	5090	0
332	20240930	151800	11334585	5090	5090	5090	5090	0
333	20240930	151700	11334585	5090	5090	5090	5090	0
334	20240930	151600	11334585	5090	5090	5090	5090	0
335	20240930	151500	11334585	5090	5090	5090	5090	0
336	20240930	151400	11334585	5090	5090	5090	5090	0
337	20240930	151300	11334585	5090	5090	5090	5090	0
338	20240930	151200	11334585	5090	5090	5090	5090	0
339	20240930	151100	11334585	5090	5090	5090	5090	0
340	20240930	151000	11334585	5090	5090	5090	5090	0
341	20240930	150900	11334585	5090	5090	5090	5090	0
342	20240930	150800	11334585	5090	5090	5090	5090	0
343	20240930	150700	11334585	5090	5090	5090	5090	0
344	20240930	150600	11334585	5090	5090	5090	5090	0
345	20240930	150500	11334585	5090	5090	5090	5090	1
346	20240930	150400	11329495	5040	5040	5040	5040	0
347	20240930	150300	11329495	5040	4970	5040	4970	600
348	20240930	150200	8331270	4980	4980	4980	4980	0
349	20240930	150100	8331270	4980	4980	4980	4980	0
350	20240930	150000	8331270	4980	4980	4980	4980	0
351	20240930	145900	8331270	4980	4980	4980	4980	0
352	20240930	145800	8331270	4980	4980	4980	4980	0
353	20240930	145700	8331270	4980	4980	4980	4980	1
354	20240930	145600	8326290	4980	4980	4980	4980	5
355	20240930	145500	8301390	4990	4990	4990	4990	0
356	20240930	145400	8301390	4990	4990	4990	4990	0
357	20240930	145300	8301390	4990	4990	4990	4990	0
358	20240930	145200	8301390	4990	4990	4990	4990	0
359	20240930	145100	8301390	4990	4990	4990	4990	0
360	20240930	145000	8301390	4990	4990	4990	4990	0
361	20240930	144900	8301390	4990	4990	4990	4990	0
362	20240930	144800	8301390	4990	4990	4990	4990	0
363	20240930	144700	8301390	4990	4990	4990	4990	0
364	20240930	144600	8301390	4990	4990	4990	4990	0
365	20240930	144500	8301390	4990	4990	4990	4990	0
366	20240930	144400	8301390	4990	4990	4990	4990	0
367	20240930	144300	8301390	4990	4990	4990	4990	0
368	20240930	144200	8301390	4990	4990	4990	4990	0
369	20240930	144100	8301390	4990	4990	4990	4990	0
370	20240930	144000	8301390	4990	4990	4990	4990	0
371	20240930	143900	8301390	4990	4990	4990	4990	1
372	20240930	143800	8296400	4830	4830	4830	4830	0
373	20240930	143700	8296400	4830	4830	4830	4830	0
374	20240930	143600	8296400	4830	4830	4830	4830	0
375	20240930	143500	8296400	4830	4830	4830	4830	0
376	20240930	143400	8296400	4830	4830	4830	4830	0
377	20240930	143300	8296400	4830	4830	4830	4830	0
378	20240930	143200	8296400	4830	4830	4830	4830	0
379	20240930	143100	8296400	4830	4830	4830	4830	0
380	20240930	143000	8296400	4830	4830	4830	4830	75
381	20240930	142900	7934150	4835	4835	4835	4835	0
382	20240930	142800	7934150	4835	4835	4835	4835	0
383	20240930	142700	7934150	4835	4835	4835	4835	0
384	20240930	142600	7934150	4835	4835	4835	4835	0
385	20240930	142500	7934150	4835	4835	4835	4835	0
386	20240930	142400	7934150	4835	4835	4835	4835	0
387	20240930	142300	7934150	4835	4835	4835	4835	0
388	20240930	142200	7934150	4835	4835	4835	4835	0
389	20240930	142100	7934150	4835	4835	4835	4835	0
390	20240930	142000	7934150	4835	4835	4835	4835	0
391	20240930	141900	7934150	4835	4835	4835	4835	0
392	20240930	141800	7934150	4835	4835	4835	4835	1
393	20240930	141700	7929315	4835	4860	4860	4835	502
394	20240930	141600	5493035	4990	4990	4990	4990	0
395	20240930	141500	5493035	4990	4990	4990	4990	0
396	20240930	141400	5493035	4990	4990	4990	4990	0
397	20240930	141300	5493035	4990	4990	4990	4990	0
398	20240930	141200	5493035	4990	4990	4990	4990	0
399	20240930	141100	5493035	4990	4990	4990	4990	0
400	20240930	141000	5493035	4990	4990	4990	4990	0
401	20240930	140900	5493035	4990	4990	4990	4990	0
402	20240930	140800	5493035	4990	4990	4990	4990	0
403	20240930	140700	5493035	4990	4990	4990	4990	0
404	20240930	140600	5493035	4990	4990	4990	4990	0
405	20240930	140500	5493035	4990	4990	4990	4990	0
406	20240930	140400	5493035	4990	4990	4990	4990	0
407	20240930	140300	5493035	4990	4990	4990	4990	0
408	20240930	140200	5493035	4990	4990	4990	4990	0
409	20240930	140100	5493035	4990	4990	4990	4990	0
410	20240930	140000	5493035	4990	4990	4990	4990	0
411	20240930	135900	5493035	4990	4990	4990	4990	0
412	20240930	135800	5493035	4990	4990	4990	4990	0
413	20240930	135700	5493035	4990	4990	4990	4990	0
414	20240930	135600	5493035	4990	4990	4990	4990	0
415	20240930	135500	5493035	4990	4990	4990	4990	0
416	20240930	135400	5493035	4990	4990	4990	4990	0
417	20240930	135300	5493035	4990	4990	4990	4990	0
418	20240930	135200	5493035	4990	4990	4990	4990	0
419	20240930	135100	5493035	4990	4990	4990	4990	0
420	20240930	135000	5493035	4990	4990	4990	4990	0
421	20240930	134900	5493035	4990	4990	4990	4990	0
422	20240930	134800	5493035	4990	4990	4990	4990	0
423	20240930	134700	5493035	4990	4990	4990	4990	0
424	20240930	134600	5493035	4990	4990	4990	4990	0
425	20240930	134500	5493035	4990	4990	4990	4990	0
426	20240930	134400	5493035	4990	4990	4990	4990	0
427	20240930	134300	5493035	4990	4990	4990	4990	0
428	20240930	134200	5493035	4990	4990	4990	4990	0
429	20240930	134100	5493035	4990	4990	4990	4990	0
430	20240930	134000	5493035	4990	4990	4990	4990	0
431	20240930	133900	5493035	4990	4990	4990	4990	0
432	20240930	133800	5493035	4990	4990	4990	4990	0
433	20240930	133700	5493035	4990	4990	4990	4990	0
434	20240930	133600	5493035	4990	4990	4990	4990	0
435	20240930	133500	5493035	4990	4990	4990	4990	0
436	20240930	133400	5493035	4990	4990	4990	4990	0
437	20240930	133300	5493035	4990	4990	4990	4990	0
438	20240930	133200	5493035	4990	4990	4990	4990	0
439	20240930	133100	5493035	4990	4990	4990	4990	0
440	20240930	133000	5493035	4990	4990	4990	4990	0
441	20240930	132900	5493035	4990	4990	4990	4990	0
442	20240930	132800	5493035	4990	4990	4990	4990	0
443	20240930	132700	5493035	4990	4990	4990	4990	0
444	20240930	132600	5493035	4990	4990	4990	4990	3
445	20240930	132500	5478065	4850	4850	4850	4850	0
446	20240930	132400	5478065	4850	4850	4850	4850	0
447	20240930	132300	5478065	4850	4850	4850	4850	0
448	20240930	132200	5478065	4850	4850	4850	4850	0
449	20240930	132100	5478065	4850	4850	4850	4850	0
450	20240930	132000	5478065	4850	4850	4850	4850	0
451	20240930	131900	5478065	4850	4850	4850	4850	0
452	20240930	131800	5478065	4850	4850	4850	4850	0
453	20240930	131700	5478065	4850	4850	4850	4850	0
454	20240930	131600	5478065	4850	4850	4850	4850	0
455	20240930	131500	5478065	4850	4850	4850	4850	0
456	20240930	131400	5478065	4850	4850	4850	4850	0
457	20240930	131300	5478065	4850	4850	4850	4850	0
458	20240930	131200	5478065	4850	4850	4850	4850	0
459	20240930	131100	5478065	4850	4850	4850	4850	0
460	20240930	131000	5478065	4850	4850	4850	4850	0
461	20240930	130900	5478065	4850	4850	4850	4850	0
462	20240930	130800	5478065	4850	4850	4850	4850	0
463	20240930	130700	5478065	4850	4850	4850	4850	0
464	20240930	130600	5478065	4850	4850	4850	4850	0
465	20240930	130500	5478065	4850	4850	4850	4850	0
466	20240930	130400	5478065	4850	4850	4850	4850	0
467	20240930	130300	5478065	4850	4850	4850	4850	0
468	20240930	130200	5478065	4850	4850	4850	4850	0
469	20240930	130100	5478065	4850	4850	4850	4850	0
470	20240930	130000	5478065	4850	4850	4850	4850	0
471	20240930	125900	5478065	4850	4850	4850	4850	18
472	20240930	125800	5390765	4850	4850	4850	4850	10
473	20240930	125700	5342265	5040	5040	5040	5040	0
474	20240930	125600	5342265	5040	5040	5040	5040	0
475	20240930	125500	5342265	5040	5040	5040	5040	0
476	20240930	125400	5342265	5040	5040	5040	5040	0
477	20240930	125300	5342265	5040	5040	5040	5040	0
478	20240930	125200	5342265	5040	5040	5040	5040	0
479	20240930	125100	5342265	5040	5040	5040	5040	0
480	20240930	125000	5342265	5040	5040	5040	5040	0
481	20240930	124900	5342265	5040	5040	5040	5040	0
482	20240930	124800	5342265	5040	5040	5040	5040	0
483	20240930	124700	5342265	5040	5040	5040	5040	0
484	20240930	124600	5342265	5040	5040	5040	5040	0
485	20240930	124500	5342265	5040	5040	5040	5040	0
486	20240930	124400	5342265	5040	5040	5040	5040	0
487	20240930	124300	5342265	5040	5040	5040	5040	0
488	20240930	124200	5342265	5040	5040	5040	5040	0
489	20240930	124100	5342265	5040	5040	5040	5040	0
490	20240930	124000	5342265	5040	5040	5040	5040	0
491	20240930	123900	5342265	5040	5040	5040	5040	0
492	20240930	123800	5342265	5040	5040	5040	5040	0
493	20240930	123700	5342265	5040	5040	5040	5040	0
494	20240930	123600	5342265	5040	5040	5040	5040	0
495	20240930	123500	5342265	5040	5040	5040	5040	0
496	20240930	123400	5342265	5040	5040	5040	5040	0
497	20240930	123300	5342265	5040	5040	5040	5040	0
498	20240930	123200	5342265	5040	5040	5040	5040	0
499	20240930	123100	5342265	5040	5040	5040	5040	0
500	20240930	123000	5342265	5040	5040	5040	5040	0
501	20240930	122900	5342265	5040	5040	5040	5040	0
502	20240930	122800	5342265	5040	5040	5040	5040	0
503	20240930	122700	5342265	5040	5040	5040	5040	0
504	20240930	122600	5342265	5040	5040	5040	5040	0
505	20240930	122500	5342265	5040	5040	5040	5040	0
506	20240930	122400	5342265	5040	5040	5040	5040	0
507	20240930	122300	5342265	5040	5040	5040	5040	0
508	20240930	122200	5342265	5040	5040	5040	5040	0
509	20240930	122100	5342265	5040	5040	5040	5040	0
510	20240930	122000	5342265	5040	5040	5040	5040	0
511	20240930	121900	5342265	5040	5040	5040	5040	0
512	20240930	121800	5342265	5040	4940	5040	4940	11
513	20240930	121700	5287825	4900	4900	4900	4900	0
514	20240930	121600	5287825	4900	4900	4900	4900	116
515	20240930	121500	4719425	4900	4900	4900	4900	5
516	20240930	121400	4694925	4815	4815	4815	4815	0
517	20240930	121300	4694925	4815	4815	4815	4815	0
518	20240930	121200	4694925	4815	4815	4815	4815	0
519	20240930	121100	4694925	4815	4815	4815	4815	0
520	20240930	121000	4694925	4815	4815	4815	4815	0
521	20240930	120900	4694925	4815	4815	4815	4815	0
522	20240930	120800	4694925	4815	4815	4815	4815	0
523	20240930	120700	4694925	4815	4815	4815	4815	0
524	20240930	120600	4694925	4815	4815	4815	4815	0
525	20240930	120500	4694925	4815	4815	4815	4815	0
526	20240930	120400	4694925	4815	4815	4815	4815	0
527	20240930	120300	4694925	4815	4815	4815	4815	0
528	20240930	120200	4694925	4815	4815	4815	4815	0
529	20240930	120100	4694925	4815	4815	4815	4815	0
530	20240930	120000	4694925	4815	4815	4815	4815	0
531	20240930	115900	4694925	4815	4815	4815	4815	0
532	20240930	115800	4694925	4815	4815	4815	4815	0
533	20240930	115700	4694925	4815	4815	4815	4815	0
534	20240930	115600	4694925	4815	4815	4815	4815	0
535	20240930	115500	4694925	4815	4815	4815	4815	0
536	20240930	115400	4694925	4815	4815	4815	4815	0
537	20240930	115300	4694925	4815	4815	4815	4815	0
538	20240930	115200	4694925	4815	4815	4815	4815	0
539	20240930	115100	4694925	4815	4815	4815	4815	0
540	20240930	115000	4694925	4815	4815	4815	4815	0
541	20240930	114900	4694925	4815	4815	4815	4815	0
542	20240930	114800	4694925	4815	4815	4815	4815	0
543	20240930	114700	4694925	4815	4815	4815	4815	0
544	20240930	114600	4694925	4815	4815	4815	4815	0
545	20240930	114500	4694925	4815	4815	4815	4815	0
546	20240930	114400	4694925	4815	4815	4815	4815	0
547	20240930	114300	4694925	4815	4815	4815	4815	0
548	20240930	114200	4694925	4815	4815	4815	4815	0
549	20240930	114100	4694925	4815	4815	4815	4815	0
550	20240930	114000	4694925	4815	4815	4815	4815	0
551	20240930	113900	4694925	4815	4815	4815	4815	1
552	20240930	113800	4690110	4900	4900	4900	4900	29
553	20240930	113700	4548010	4900	4900	4900	4900	0
554	20240930	113600	4548010	4900	4900	4900	4900	0
555	20240930	113500	4548010	4900	4900	4900	4900	0
556	20240930	113400	4548010	4900	4900	4900	4900	0
557	20240930	113300	4548010	4900	4900	4900	4900	0
558	20240930	113200	4548010	4900	4900	4900	4900	0
559	20240930	113100	4548010	4900	4900	4900	4900	0
560	20240930	113000	4548010	4900	4900	4900	4900	0
561	20240930	112900	4548010	4900	4900	4900	4900	0
562	20240930	112800	4548010	4900	4900	4900	4900	0
563	20240930	112700	4548010	4900	4900	4900	4900	0
564	20240930	112600	4548010	4900	4900	4900	4900	0
565	20240930	112500	4548010	4900	4900	4900	4900	0
566	20240930	112400	4548010	4900	4900	4900	4900	0
567	20240930	112300	4548010	4900	4900	4900	4900	0
568	20240930	112200	4548010	4900	4915	4915	4900	5
569	20240930	112100	4523450	5040	5040	5040	5040	0
570	20240930	112000	4523450	5040	5040	5040	5040	0
571	20240930	111900	4523450	5040	5040	5040	5040	0
572	20240930	111800	4523450	5040	5040	5040	5040	0
573	20240930	111700	4523450	5040	5040	5040	5040	1
574	20240930	111600	4518410	4915	4915	4915	4915	0
575	20240930	111500	4518410	4915	4915	4915	4915	0
576	20240930	111400	4518410	4915	4915	4915	4915	0
577	20240930	111300	4518410	4915	4915	4915	4915	0
578	20240930	111200	4518410	4915	4915	4915	4915	1
579	20240930	111100	4513495	5190	5190	5190	5190	0
580	20240930	111000	4513495	5190	5190	5190	5190	0
581	20240930	110900	4513495	5190	5190	5190	5190	0
582	20240930	110800	4513495	5190	5190	5190	5190	0
583	20240930	110700	4513495	5190	5190	5190	5190	0
584	20240930	110600	4513495	5190	5190	5190	5190	0
585	20240930	110500	4513495	5190	5190	5190	5190	0
586	20240930	110400	4513495	5190	5190	5190	5190	0
587	20240930	110300	4513495	5190	5190	5190	5190	0
588	20240930	110200	4513495	5190	5190	5190	5190	0
589	20240930	110100	4513495	5190	5190	5190	5190	0
590	20240930	110000	4513495	5190	5190	5190	5190	0
591	20240930	105900	4513495	5190	5190	5190	5190	0
592	20240930	105800	4513495	5190	5190	5190	5190	0
593	20240930	105700	4513495	5190	5190	5190	5190	0
594	20240930	105600	4513495	5190	5190	5190	5190	0
595	20240930	105500	4513495	5190	5190	5190	5190	0
596	20240930	105400	4513495	5190	5190	5190	5190	0
597	20240930	105300	4513495	5190	5190	5190	5190	0
598	20240930	105200	4513495	5190	5190	5190	5190	0
599	20240930	105100	4513495	5190	5190	5190	5190	0
600	20240930	105000	4513495	5190	5190	5190	5190	0
601	20240930	104900	4513495	5190	5190	5190	5190	0
602	20240930	104800	4513495	5190	5190	5190	5190	0
603	20240930	104700	4513495	5190	5190	5190	5190	0
604	20240930	104600	4513495	5190	5190	5190	5190	0
605	20240930	104500	4513495	5190	5190	5190	5190	0
606	20240930	104400	4513495	5190	5190	5190	5190	0
607	20240930	104300	4513495	5190	5190	5190	5190	0
608	20240930	104200	4513495	5190	5190	5190	5190	0
609	20240930	104100	4513495	5190	5190	5190	5190	0
610	20240930	104000	4513495	5190	5190	5190	5190	0
611	20240930	103900	4513495	5190	5190	5190	5190	0
612	20240930	103800	4513495	5190	5190	5190	5190	0
613	20240930	103700	4513495	5190	5190	5190	5190	0
614	20240930	103600	4513495	5190	5190	5190	5190	0
615	20240930	103500	4513495	5190	5190	5190	5190	0
616	20240930	103400	4513495	5190	5190	5190	5190	0
617	20240930	103300	4513495	5190	5190	5190	5190	0
618	20240930	103200	4513495	5190	5190	5190	5190	0
619	20240930	103100	4513495	5190	5190	5190	5190	0
620	20240930	103000	4513495	5190	5190	5190	5190	0
621	20240930	102900	4513495	5190	5190	5190	5190	0
622	20240930	102800	4513495	5190	5190	5190	5190	0
623	20240930	102700	4513495	5190	5190	5190	5190	0
624	20240930	102600	4513495	5190	5190	5190	5190	0
625	20240930	102500	4513495	5190	5190	5190	5190	0
626	20240930	102400	4513495	5190	4995	5190	4995	750
627	20240930	102300	704300	4995	4995	4995	4995	140
628	20240930	102200	5000	5000	5000	5000	5000	0
629	20240930	102100	5000	5000	5000	5000	5000	0
630	20240930	102000	5000	5000	5000	5000	5000	0
631	20240930	101900	5000	5000	5000	5000	5000	0
632	20240930	101800	5000	5000	5000	5000	5000	0
633	20240930	101700	5000	5000	5000	5000	5000	0
634	20240930	101600	5000	5000	5000	5000	5000	0
635	20240930	101500	5000	5000	5000	5000	5000	0
636	20240930	101400	5000	5000	5000	5000	5000	0
637	20240930	101300	5000	5000	5000	5000	5000	0
638	20240930	101200	5000	5000	5000	5000	5000	0
639	20240930	101100	5000	5000	5000	5000	5000	0
640	20240930	101000	5000	5000	5000	5000	5000	0
641	20240930	100900	5000	5000	5000	5000	5000	0
642	20240930	100800	5000	5000	5000	5000	5000	0
643	20240930	100700	5000	5000	5000	5000	5000	0
644	20240930	100600	5000	5000	5000	5000	5000	0
645	20240930	100500	5000	5000	5000	5000	5000	0
646	20240930	100400	5000	5000	5000	5000	5000	0
647	20240930	100300	5000	5000	5000	5000	5000	0
648	20240930	100200	5000	5000	5000	5000	5000	0
649	20240930	100100	5000	5000	5000	5000	5000	0
650	20240930	100000	5000	5000	5000	5000	5000	0
651	20240930	095900	5000	5000	5000	5000	5000	0
652	20240930	095800	5000	5000	5000	5000	5000	0
653	20240930	095700	5000	5000	5000	5000	5000	0
654	20240930	095600	5000	5000	5000	5000	5000	0
655	20240930	095500	5000	5000	5000	5000	5000	0
656	20240930	095400	5000	5000	5000	5000	5000	0
657	20240930	095300	5000	5000	5000	5000	5000	0
658	20240930	095200	5000	5000	5000	5000	5000	0
659	20240930	095100	5000	5000	5000	5000	5000	0
660	20240930	095000	5000	5000	5000	5000	5000	0
661	20240930	094900	5000	5000	5000	5000	5000	0
662	20240930	094800	5000	5000	5000	5000	5000	0
663	20240930	094700	5000	5000	5000	5000	5000	0
664	20240930	094600	5000	5000	5000	5000	5000	0
665	20240930	094500	5000	5000	5000	5000	5000	0
666	20240930	094400	5000	5000	5000	5000	5000	0
667	20240930	094300	5000	5000	5000	5000	5000	0
668	20240930	094200	5000	5000	5000	5000	5000	0
669	20240930	094100	5000	5000	5000	5000	5000	0
670	20240930	094000	5000	5000	5000	5000	5000	0
671	20240930	093900	5000	5000	5000	5000	5000	0
672	20240930	093800	5000	5000	5000	5000	5000	0
673	20240930	093700	5000	5000	5000	5000	5000	0
674	20240930	093600	5000	5000	5000	5000	5000	0
675	20240930	093500	5000	5000	5000	5000	5000	0
676	20240930	093400	5000	5000	5000	5000	5000	0
677	20240930	093300	5000	5000	5000	5000	5000	0
678	20240930	093200	5000	5000	5000	5000	5000	0
679	20240930	093100	5000	5000	5000	5000	5000	0
680	20240930	093000	5000	5000	5000	5000	5000	0
681	20240930	092900	5000	5000	5000	5000	5000	0
682	20240930	092800	5000	5000	5000	5000	5000	0
683	20240930	092700	5000	5000	5000	5000	5000	0
684	20240930	092600	5000	5000	5000	5000	5000	0
685	20240930	092500	5000	5000	5000	5000	5000	0
686	20240930	092400	5000	5000	5000	5000	5000	0
687	20240930	092300	5000	5000	5000	5000	5000	0
688	20240930	092200	5000	5000	5000	5000	5000	0
689	20240930	092100	5000	5000	5000	5000	5000	0
690	20240930	092000	5000	5000	5000	5000	5000	0
691	20240930	091900	5000	5000	5000	5000	5000	0
692	20240930	091800	5000	5000	5000	5000	5000	0
693	20240930	091700	5000	5000	5000	5000	5000	0
694	20240930	091600	5000	5000	5000	5000	5000	0
695	20240930	091500	5000	5000	5000	5000	5000	0
696	20240930	091400	5000	5000	5000	5000	5000	0
697	20240930	091300	5000	5000	5000	5000	5000	0
698	20240930	091200	5000	5000	5000	5000	5000	0
699	20240930	091100	5000	5000	5000	5000	5000	0
700	20240930	091000	5000	5000	5000	5000	5000	0
701	20240930	090900	5000	5000	5000	5000	5000	0
702	20240930	090800	5000	5000	5000	5000	5000	0
703	20240930	090700	5000	5000	5000	5000	5000	0
704	20240930	090600	5000	5000	5000	5000	5000	0
705	20240930	090500	5000	5000	5000	5000	5000	0
706	20240930	090400	5000	5000	5000	5000	5000	0
707	20240930	090300	5000	5000	5000	5000	5000	0
708	20240930	090200	5000	5000	5000	5000	5000	0
709	20240930	090100	5000	5000	5000	5000	5000	1
710	20240930	090000	0	4800	4800	4800	4800	0