KissMeData/234920/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	205000	54780840	4645	4645	4645	4645	1
3	20240930	204900	54780840	4645	4645	4645	4645	0
4	20240930	204800	54780840	4645	4645	4645	4645	0
5	20240930	204700	54780840	4645	4645	4645	4645	0
6	20240930	204600	54780840	4645	4645	4645	4645	0
7	20240930	204500	54780840	4645	4645	4645	4645	0
8	20240930	204400	54780840	4645	4645	4645	4645	0
9	20240930	204300	54780840	4645	4645	4645	4645	0
10	20240930	204200	54780840	4645	4645	4645	4645	0
11	20240930	204100	54780840	4645	4645	4645	4645	0
12	20240930	204000	54780840	4645	4645	4645	4645	0
13	20240930	203900	54780840	4645	4645	4645	4645	0
14	20240930	203800	54780840	4645	4645	4645	4645	0
15	20240930	203700	54780840	4645	4645	4645	4645	0
16	20240930	203600	54780840	4645	4645	4645	4645	0
17	20240930	203500	54780840	4645	4645	4645	4645	0
18	20240930	203400	54780840	4645	4645	4645	4645	0
19	20240930	203300	54780840	4645	4645	4645	4645	0
20	20240930	203200	54780840	4645	4645	4645	4645	0
21	20240930	203100	54780840	4645	4645	4645	4645	0
22	20240930	203000	54780840	4645	4645	4645	4645	0
23	20240930	202900	54780840	4645	4645	4645	4645	0
24	20240930	202800	54780840	4645	4645	4645	4645	0
25	20240930	202700	54780840	4645	4645	4645	4645	0
26	20240930	202600	54780840	4645	4645	4645	4645	0
27	20240930	202500	54780840	4645	4645	4645	4645	0
28	20240930	202400	54780840	4645	4645	4645	4645	0
29	20240930	202300	54780840	4645	4645	4645	4645	0
30	20240930	202200	54780840	4645	4645	4645	4645	0
31	20240930	202100	54780840	4645	4645	4645	4645	0
32	20240930	202000	54780840	4645	4645	4645	4645	1
33	20240930	201900	54780840	4645	4645	4645	4645	0
34	20240930	201800	54780840	4645	4645	4645	4645	0
35	20240930	201700	54780840	4645	4645	4645	4645	0
36	20240930	201600	54780840	4645	4645	4645	4645	0
37	20240930	201500	54780840	4645	4645	4645	4645	0
38	20240930	201400	54780840	4645	4645	4645	4645	0
39	20240930	201300	54780840	4645	4645	4645	4645	0
40	20240930	201200	54780840	4645	4645	4645	4645	0
41	20240930	201100	54780840	4645	4645	4645	4645	0
42	20240930	201000	54780840	4645	4645	4645	4645	0
43	20240930	200900	54780840	4645	4645	4645	4645	0
44	20240930	200800	54780840	4645	4645	4645	4645	0
45	20240930	200700	54780840	4645	4645	4645	4645	0
46	20240930	200600	54780840	4645	4645	4645	4645	0
47	20240930	200500	54780840	4645	4645	4645	4645	0
48	20240930	200400	54780840	4645	4645	4645	4645	0
49	20240930	200300	54780840	4645	4645	4645	4645	0
50	20240930	200200	54780840	4645	4645	4645	4645	0
51	20240930	200100	54780840	4645	4645	4645	4645	0
52	20240930	200000	54780840	4645	4645	4645	4645	0
53	20240930	195900	54780840	4645	4645	4645	4645	0
54	20240930	195800	54780840	4645	4645	4645	4645	0
55	20240930	195700	54780840	4645	4645	4645	4645	0
56	20240930	195600	54780840	4645	4645	4645	4645	0
57	20240930	195500	54780840	4645	4645	4645	4645	0
58	20240930	195400	54780840	4645	4645	4645	4645	0
59	20240930	195300	54780840	4645	4645	4645	4645	0
60	20240930	195200	54780840	4645	4645	4645	4645	0
61	20240930	195100	54780840	4645	4645	4645	4645	0
62	20240930	195000	54780840	4645	4645	4645	4645	1
63	20240930	194900	54780840	4645	4645	4645	4645	0
64	20240930	194800	54780840	4645	4645	4645	4645	0
65	20240930	194700	54780840	4645	4645	4645	4645	0
66	20240930	194600	54780840	4645	4645	4645	4645	0
67	20240930	194500	54780840	4645	4645	4645	4645	0
68	20240930	194400	54780840	4645	4645	4645	4645	0
69	20240930	194300	54780840	4645	4645	4645	4645	0
70	20240930	194200	54780840	4645	4645	4645	4645	0
71	20240930	194100	54780840	4645	4645	4645	4645	0
72	20240930	194000	54780840	4645	4645	4645	4645	0
73	20240930	193900	54780840	4645	4645	4645	4645	0
74	20240930	193800	54780840	4645	4645	4645	4645	0
75	20240930	193700	54780840	4645	4645	4645	4645	0
76	20240930	193600	54780840	4645	4645	4645	4645	0
77	20240930	193500	54780840	4645	4645	4645	4645	0
78	20240930	193400	54780840	4645	4645	4645	4645	0
79	20240930	193300	54780840	4645	4645	4645	4645	0
80	20240930	193200	54780840	4645	4645	4645	4645	0
81	20240930	193100	54780840	4645	4645	4645	4645	0
82	20240930	193000	54780840	4645	4645	4645	4645	0
83	20240930	192900	54780840	4645	4645	4645	4645	0
84	20240930	192800	54780840	4645	4645	4645	4645	0
85	20240930	192700	54780840	4645	4645	4645	4645	0
86	20240930	192600	54780840	4645	4645	4645	4645	0
87	20240930	192500	54780840	4645	4645	4645	4645	0
88	20240930	192400	54780840	4645	4645	4645	4645	0
89	20240930	192300	54780840	4645	4645	4645	4645	0
90	20240930	192200	54780840	4645	4645	4645	4645	0
91	20240930	192100	54780840	4645	4645	4645	4645	0
92	20240930	192000	54780840	4645	4645	4645	4645	1
93	20240930	191900	54780840	4645	4645	4645	4645	0
94	20240930	191800	54780840	4645	4645	4645	4645	0
95	20240930	191700	54780840	4645	4645	4645	4645	0
96	20240930	191600	54780840	4645	4645	4645	4645	0
97	20240930	191500	54780840	4645	4645	4645	4645	0
98	20240930	191400	54780840	4645	4645	4645	4645	0
99	20240930	191300	54780840	4645	4645	4645	4645	0
100	20240930	191200	54780840	4645	4645	4645	4645	0
101	20240930	191100	54780840	4645	4645	4645	4645	0
102	20240930	191000	54780840	4645	4645	4645	4645	0
103	20240930	190900	54780840	4645	4645	4645	4645	0
104	20240930	190800	54780840	4645	4645	4645	4645	0
105	20240930	190700	54780840	4645	4645	4645	4645	0
106	20240930	190600	54780840	4645	4645	4645	4645	0
107	20240930	190500	54780840	4645	4645	4645	4645	0
108	20240930	190400	54780840	4645	4645	4645	4645	0
109	20240930	190300	54780840	4645	4645	4645	4645	0
110	20240930	190200	54780840	4645	4645	4645	4645	0
111	20240930	190100	54780840	4645	4645	4645	4645	0
112	20240930	190000	54780840	4645	4645	4645	4645	0
113	20240930	185900	54780840	4645	4645	4645	4645	0
114	20240930	185800	54780840	4645	4645	4645	4645	0
115	20240930	185700	54780840	4645	4645	4645	4645	0
116	20240930	185600	54780840	4645	4645	4645	4645	0
117	20240930	185500	54780840	4645	4645	4645	4645	0
118	20240930	185400	54780840	4645	4645	4645	4645	0
119	20240930	185300	54780840	4645	4645	4645	4645	0
120	20240930	185200	54780840	4645	4645	4645	4645	0
121	20240930	185100	54780840	4645	4645	4645	4645	0
122	20240930	185000	54780840	4645	4645	4645	4645	1
123	20240930	184900	54780840	4645	4645	4645	4645	0
124	20240930	184800	54780840	4645	4645	4645	4645	0
125	20240930	184700	54780840	4645	4645	4645	4645	0
126	20240930	184600	54780840	4645	4645	4645	4645	0
127	20240930	184500	54780840	4645	4645	4645	4645	0
128	20240930	184400	54780840	4645	4645	4645	4645	0
129	20240930	184300	54780840	4645	4645	4645	4645	0
130	20240930	184200	54780840	4645	4645	4645	4645	0
131	20240930	184100	54780840	4645	4645	4645	4645	0
132	20240930	184000	54780840	4645	4645	4645	4645	0
133	20240930	183900	54780840	4645	4645	4645	4645	0
134	20240930	183800	54780840	4645	4645	4645	4645	0
135	20240930	183700	54780840	4645	4645	4645	4645	0
136	20240930	183600	54780840	4645	4645	4645	4645	0
137	20240930	183500	54780840	4645	4645	4645	4645	0
138	20240930	183400	54780840	4645	4645	4645	4645	0
139	20240930	183300	54780840	4645	4645	4645	4645	0
140	20240930	183200	54780840	4645	4645	4645	4645	0
141	20240930	183100	54780840	4645	4645	4645	4645	0
142	20240930	183000	54780840	4645	4645	4645	4645	0
143	20240930	182900	54780840	4645	4645	4645	4645	0
144	20240930	182800	54780840	4645	4645	4645	4645	0
145	20240930	182700	54780840	4645	4645	4645	4645	0
146	20240930	182600	54780840	4645	4645	4645	4645	0
147	20240930	182500	54780840	4645	4645	4645	4645	0
148	20240930	182400	54780840	4645	4645	4645	4645	0
149	20240930	182300	54780840	4645	4645	4645	4645	0
150	20240930	182200	54780840	4645	4645	4645	4645	0
151	20240930	182100	54780840	4645	4645	4645	4645	0
152	20240930	182000	54780840	4645	4645	4645	4645	1
153	20240930	181900	54780840	4645	4645	4645	4645	0
154	20240930	181800	54780840	4645	4645	4645	4645	0
155	20240930	181700	54780840	4645	4645	4645	4645	0
156	20240930	181600	54780840	4645	4645	4645	4645	0
157	20240930	181500	54780840	4645	4645	4645	4645	0
158	20240930	181400	54780840	4645	4645	4645	4645	0
159	20240930	181300	54780840	4645	4645	4645	4645	0
160	20240930	181200	54780840	4645	4645	4645	4645	0
161	20240930	181100	54780840	4645	4645	4645	4645	0
162	20240930	181000	54780840	4645	4645	4645	4645	0
163	20240930	180900	54780840	4645	4645	4645	4645	0
164	20240930	180800	54780840	4645	4645	4645	4645	0
165	20240930	180700	54780840	4645	4645	4645	4645	0
166	20240930	180600	54780840	4645	4645	4645	4645	0
167	20240930	180500	54780840	4645	4645	4645	4645	0
168	20240930	180400	54780840	4645	4645	4645	4645	0
169	20240930	180300	54780840	4645	4645	4645	4645	0
170	20240930	180200	54780840	4645	4645	4645	4645	0
171	20240930	180100	54780840	4645	4645	4645	4645	0
172	20240930	180000	54780840	4645	4645	4645	4645	0
173	20240930	175900	54780840	4645	4645	4645	4645	0
174	20240930	175800	54780840	4645	4645	4645	4645	0
175	20240930	175700	54780840	4645	4645	4645	4645	0
176	20240930	175600	54780840	4645	4645	4645	4645	0
177	20240930	175500	54780840	4645	4645	4645	4645	0
178	20240930	175400	54780840	4645	4645	4645	4645	0
179	20240930	175300	54780840	4645	4645	4645	4645	0
180	20240930	175200	54780840	4645	4645	4645	4645	0
181	20240930	175100	54780840	4645	4645	4645	4645	0
182	20240930	175000	54780840	4645	4645	4645	4645	1
183	20240930	174900	54780840	4645	4645	4645	4645	0
184	20240930	174800	54780840	4645	4645	4645	4645	0
185	20240930	174700	54780840	4645	4645	4645	4645	0
186	20240930	174600	54780840	4645	4645	4645	4645	0
187	20240930	174500	54780840	4645	4645	4645	4645	0
188	20240930	174400	54780840	4645	4645	4645	4645	0
189	20240930	174300	54780840	4645	4645	4645	4645	0
190	20240930	174200	54780840	4645	4645	4645	4645	0
191	20240930	174100	54780840	4645	4645	4645	4645	0
192	20240930	174000	54780840	4645	4645	4645	4645	0
193	20240930	173900	54780840	4645	4645	4645	4645	0
194	20240930	173800	54780840	4645	4645	4645	4645	0
195	20240930	173700	54780840	4645	4645	4645	4645	0
196	20240930	173600	54780840	4645	4645	4645	4645	0
197	20240930	173500	54780840	4645	4645	4645	4645	0
198	20240930	173400	54780840	4645	4645	4645	4645	0
199	20240930	173300	54780840	4645	4645	4645	4645	0
200	20240930	173200	54780840	4645	4645	4645	4645	0
201	20240930	173100	54780840	4645	4645	4645	4645	0
202	20240930	173000	54780840	4645	4645	4645	4645	0
203	20240930	172900	54780840	4645	4645	4645	4645	0
204	20240930	172800	54780840	4645	4645	4645	4645	0
205	20240930	172700	54780840	4645	4645	4645	4645	0
206	20240930	172600	54780840	4645	4645	4645	4645	0
207	20240930	172500	54780840	4645	4645	4645	4645	0
208	20240930	172400	54780840	4645	4645	4645	4645	0
209	20240930	172300	54780840	4645	4645	4645	4645	0
210	20240930	172200	54780840	4645	4645	4645	4645	0
211	20240930	172100	54780840	4645	4645	4645	4645	0
212	20240930	172000	54780840	4645	4645	4645	4645	1
213	20240930	171900	54780840	4645	4645	4645	4645	0
214	20240930	171800	54780840	4645	4645	4645	4645	0
215	20240930	171700	54780840	4645	4645	4645	4645	0
216	20240930	171600	54780840	4645	4645	4645	4645	0
217	20240930	171500	54780840	4645	4645	4645	4645	0
218	20240930	171400	54780840	4645	4645	4645	4645	0
219	20240930	171300	54780840	4645	4645	4645	4645	0
220	20240930	171200	54780840	4645	4645	4645	4645	0
221	20240930	171100	54780840	4645	4645	4645	4645	0
222	20240930	171000	54780840	4645	4645	4645	4645	0
223	20240930	170900	54780840	4645	4645	4645	4645	0
224	20240930	170800	54780840	4645	4645	4645	4645	0
225	20240930	170700	54780840	4645	4645	4645	4645	0
226	20240930	170600	54780840	4645	4645	4645	4645	0
227	20240930	170500	54780840	4645	4645	4645	4645	0
228	20240930	170400	54780840	4645	4645	4645	4645	0
229	20240930	170300	54780840	4645	4645	4645	4645	0
230	20240930	170200	54780840	4645	4645	4645	4645	0
231	20240930	170100	54780840	4645	4645	4645	4645	0
232	20240930	170000	54780840	4645	4645	4645	4645	0
233	20240930	165900	54780840	4645	4645	4645	4645	0
234	20240930	165800	54780840	4645	4645	4645	4645	0
235	20240930	165700	54780840	4645	4645	4645	4645	0
236	20240930	165600	54780840	4645	4645	4645	4645	0
237	20240930	165500	54780840	4645	4645	4645	4645	0
238	20240930	165400	54780840	4645	4645	4645	4645	0
239	20240930	165300	54780840	4645	4645	4645	4645	0
240	20240930	165200	54780840	4645	4645	4645	4645	0
241	20240930	165100	54780840	4645	4645	4645	4645	0
242	20240930	165000	54780840	4645	4645	4645	4645	1
243	20240930	164900	54780840	4645	4645	4645	4645	0
244	20240930	164800	54780840	4645	4645	4645	4645	0
245	20240930	164700	54780840	4645	4645	4645	4645	0
246	20240930	164600	54780840	4645	4645	4645	4645	0
247	20240930	164500	54780840	4645	4645	4645	4645	0
248	20240930	164400	54780840	4645	4645	4645	4645	0
249	20240930	164300	54780840	4645	4645	4645	4645	0
250	20240930	164200	54780840	4645	4645	4645	4645	0
251	20240930	164100	54780840	4645	4645	4645	4645	0
252	20240930	164000	54780840	4645	4645	4645	4645	0
253	20240930	163900	54780840	4645	4645	4645	4645	0
254	20240930	163800	54780840	4645	4645	4645	4645	0
255	20240930	163700	54780840	4645	4645	4645	4645	0
256	20240930	163600	54780840	4645	4645	4645	4645	0
257	20240930	163500	54780840	4645	4645	4645	4645	0
258	20240930	163400	54780840	4645	4645	4645	4645	0
259	20240930	163300	54780840	4645	4645	4645	4645	0
260	20240930	163200	54780840	4645	4645	4645	4645	0
261	20240930	163100	54780840	4645	4645	4645	4645	0
262	20240930	163000	54780840	4645	4645	4645	4645	0
263	20240930	162900	54780840	4645	4645	4645	4645	0
264	20240930	162800	54780840	4645	4645	4645	4645	0
265	20240930	162700	54780840	4645	4645	4645	4645	0
266	20240930	162600	54780840	4645	4645	4645	4645	0
267	20240930	162500	54780840	4645	4645	4645	4645	0
268	20240930	162400	54780840	4645	4645	4645	4645	0
269	20240930	162300	54780840	4645	4645	4645	4645	0
270	20240930	162200	54780840	4645	4645	4645	4645	0
271	20240930	162100	54780840	4645	4645	4645	4645	0
272	20240930	162000	54780840	4645	4645	4645	4645	1
273	20240930	161900	54780840	4645	4645	4645	4645	0
274	20240930	161800	54780840	4645	4645	4645	4645	0
275	20240930	161700	54780840	4645	4645	4645	4645	0
276	20240930	161600	54780840	4645	4645	4645	4645	0
277	20240930	161500	54780840	4645	4645	4645	4645	0
278	20240930	161400	54780840	4645	4645	4645	4645	0
279	20240930	161300	54780840	4645	4645	4645	4645	0
280	20240930	161200	54780840	4645	4645	4645	4645	0
281	20240930	161100	54780840	4645	4645	4645	4645	0
282	20240930	161000	54780840	4645	4645	4645	4645	0
283	20240930	160900	54780840	4645	4645	4645	4645	0
284	20240930	160800	54780840	4645	4645	4645	4645	0
285	20240930	160700	54780840	4645	4645	4645	4645	0
286	20240930	160600	54780840	4645	4645	4645	4645	0
287	20240930	160500	54780840	4645	4645	4645	4645	0
288	20240930	160400	54780840	4645	4645	4645	4645	0
289	20240930	160300	54780840	4645	4645	4645	4645	0
290	20240930	160200	54780840	4645	4645	4645	4645	0
291	20240930	160100	54780840	4645	4645	4645	4645	0
292	20240930	160000	54780840	4645	4645	4645	4645	0
293	20240930	155900	54780840	4645	4645	4645	4645	0
294	20240930	155800	54780840	4645	4645	4645	4645	0
295	20240930	155700	54780840	4645	4645	4645	4645	0
296	20240930	155600	54780840	4645	4645	4645	4645	0
297	20240930	155500	54780840	4645	4645	4645	4645	0
298	20240930	155400	54780840	4645	4645	4645	4645	0
299	20240930	155300	54780840	4645	4645	4645	4645	0
300	20240930	155200	54780840	4645	4645	4645	4645	0
301	20240930	155100	54780840	4645	4645	4645	4645	0
302	20240930	155000	54780840	4645	4645	4645	4645	1
303	20240930	154900	54780840	4645	4645	4645	4645	0
304	20240930	154800	54780840	4645	4645	4645	4645	0
305	20240930	154700	54780840	4645	4645	4645	4645	0
306	20240930	154600	54780840	4645	4645	4645	4645	0
307	20240930	154500	54780840	4645	4645	4645	4645	0
308	20240930	154400	54780840	4645	4645	4645	4645	0
309	20240930	154300	54780840	4645	4645	4645	4645	0
310	20240930	154200	54780840	4645	4645	4645	4645	0
311	20240930	154100	54780840	4645	4645	4645	4645	0
312	20240930	154000	54780840	4645	4645	4645	4645	0
313	20240930	153900	54780840	4645	4645	4645	4645	0
314	20240930	153800	54780840	4645	4645	4645	4645	0
315	20240930	153700	54780840	4645	4645	4645	4645	0
316	20240930	153600	54780840	4645	4645	4645	4645	0
317	20240930	153500	54780840	4645	4645	4645	4645	0
318	20240930	153400	54780840	4645	4645	4645	4645	0
319	20240930	153300	54780840	4645	4645	4645	4645	0
320	20240930	153200	54780840	4645	4645	4645	4645	0
321	20240930	153100	54780840	4645	4645	4645	4645	0
322	20240930	153000	54780840	4645	4645	4645	4645	1
323	20240930	152900	54776195	4700	4700	4700	4700	0
324	20240930	152800	54776195	4700	4700	4700	4700	0
325	20240930	152700	54776195	4700	4700	4700	4700	0
326	20240930	152600	54776195	4700	4700	4700	4700	0
327	20240930	152500	54776195	4700	4700	4700	4700	0
328	20240930	152400	54776195	4700	4700	4700	4700	0
329	20240930	152300	54776195	4700	4700	4700	4700	0
330	20240930	152200	54776195	4700	4700	4700	4700	0
331	20240930	152100	54776195	4700	4700	4700	4700	0
332	20240930	152000	54776195	4700	4700	4700	4700	0
333	20240930	151900	54776195	4700	4660	4700	4650	142
334	20240930	151800	54115435	4670	4650	4670	4650	78
335	20240930	151700	53752430	4670	4670	4670	4670	20
336	20240930	151600	53659030	4670	4670	4670	4670	4
337	20240930	151500	53640350	4650	4660	4660	4650	343
338	20240930	151400	52045050	4660	4660	4660	4660	25
339	20240930	151300	51928550	4670	4670	4670	4670	0
340	20240930	151200	51928550	4670	4670	4670	4670	0
341	20240930	151100	51928550	4670	4670	4670	4670	0
342	20240930	151000	51928550	4670	4670	4670	4670	0
343	20240930	150900	51928550	4670	4670	4670	4670	214
344	20240930	150800	50929170	4670	4670	4670	4670	0
345	20240930	150700	50929170	4670	4670	4670	4670	0
346	20240930	150600	50929170	4670	4670	4670	4670	0
347	20240930	150500	50929170	4670	4670	4670	4670	0
348	20240930	150400	50929170	4670	4670	4670	4670	0
349	20240930	150300	50929170	4670	4670	4670	4670	0
350	20240930	150200	50929170	4670	4670	4670	4670	0
351	20240930	150100	50929170	4670	4670	4670	4670	0
352	20240930	150000	50929170	4670	4670	4670	4670	0
353	20240930	145900	50929170	4670	4670	4670	4670	30
354	20240930	145800	50789070	4670	4670	4670	4670	0
355	20240930	145700	50789070	4670	4670	4670	4670	0
356	20240930	145600	50789070	4670	4670	4670	4670	0
357	20240930	145500	50789070	4670	4670	4670	4670	0
358	20240930	145400	50789070	4670	4670	4670	4670	0
359	20240930	145300	50789070	4670	4670	4670	4670	0
360	20240930	145200	50789070	4670	4670	4670	4670	3
361	20240930	145100	50775060	4670	4670	4670	4670	0
362	20240930	145000	50775060	4670	4680	4680	4670	10
363	20240930	144900	50728320	4680	4680	4680	4680	16
364	20240930	144800	50653440	4685	4685	4685	4685	50
365	20240930	144700	50419190	4685	4685	4685	4685	0
366	20240930	144600	50419190	4685	4685	4685	4685	1
367	20240930	144500	50414505	4695	4695	4695	4695	0
368	20240930	144400	50414505	4695	4695	4695	4695	0
369	20240930	144300	50414505	4695	4695	4695	4695	0
370	20240930	144200	50414505	4695	4695	4695	4695	0
371	20240930	144100	50414505	4695	4695	4695	4695	0
372	20240930	144000	50414505	4695	4695	4695	4695	0
373	20240930	143900	50414505	4695	4695	4695	4695	0
374	20240930	143800	50414505	4695	4695	4695	4695	0
375	20240930	143700	50414505	4695	4695	4695	4695	20
376	20240930	143600	50320605	4705	4705	4705	4705	0
377	20240930	143500	50320605	4705	4705	4705	4705	0
378	20240930	143400	50320605	4705	4705	4705	4705	0
379	20240930	143300	50320605	4705	4705	4705	4705	0
380	20240930	143200	50320605	4705	4705	4705	4705	0
381	20240930	143100	50320605	4705	4705	4705	4705	0
382	20240930	143000	50320605	4705	4705	4705	4705	0
383	20240930	142900	50320605	4705	4705	4705	4705	0
384	20240930	142800	50320605	4705	4705	4705	4705	0
385	20240930	142700	50320605	4705	4705	4705	4705	0
386	20240930	142600	50320605	4705	4705	4705	4705	0
387	20240930	142500	50320605	4705	4705	4705	4705	0
388	20240930	142400	50320605	4705	4705	4705	4705	0
389	20240930	142300	50320605	4705	4705	4705	4705	0
390	20240930	142200	50320605	4705	4705	4705	4705	0
391	20240930	142100	50320605	4705	4705	4705	4705	0
392	20240930	142000	50320605	4705	4705	4705	4705	0
393	20240930	141900	50320605	4705	4705	4705	4705	0
394	20240930	141800	50320605	4705	4705	4705	4705	0
395	20240930	141700	50320605	4705	4705	4705	4705	0
396	20240930	141600	50320605	4705	4705	4705	4705	0
397	20240930	141500	50320605	4705	4705	4705	4705	0
398	20240930	141400	50320605	4705	4705	4705	4705	0
399	20240930	141300	50320605	4705	4705	4705	4705	0
400	20240930	141200	50320605	4705	4695	4705	4695	17
401	20240930	141100	50240650	4670	4670	4670	4670	0
402	20240930	141000	50240650	4670	4670	4670	4670	58
403	20240930	140900	49969790	4670	4670	4670	4670	8
404	20240930	140800	49932430	4670	4670	4670	4670	0
405	20240930	140700	49932430	4670	4670	4670	4670	0
406	20240930	140600	49932430	4670	4670	4670	4670	0
407	20240930	140500	49932430	4670	4670	4670	4670	10
408	20240930	140400	49885730	4670	4670	4670	4670	0
409	20240930	140300	49885730	4670	4670	4670	4670	0
410	20240930	140200	49885730	4670	4670	4670	4670	0
411	20240930	140100	49885730	4670	4670	4670	4670	0
412	20240930	140000	49885730	4670	4670	4670	4670	0
413	20240930	135900	49885730	4670	4670	4670	4670	1
414	20240930	135800	49881060	4670	4670	4670	4670	0
415	20240930	135700	49881060	4670	4670	4670	4670	0
416	20240930	135600	49881060	4670	4670	4670	4670	0
417	20240930	135500	49881060	4670	4670	4670	4670	1
418	20240930	135400	49876390	4645	4645	4645	4645	0
419	20240930	135300	49876390	4645	4645	4645	4645	0
420	20240930	135200	49876390	4645	4645	4645	4645	72
421	20240930	135100	49541950	4645	4645	4645	4645	0
422	20240930	135000	49541950	4645	4645	4645	4645	8
423	20240930	134900	49504790	4645	4645	4645	4645	0
424	20240930	134800	49504790	4645	4645	4645	4645	0
425	20240930	134700	49504790	4645	4645	4645	4645	0
426	20240930	134600	49504790	4645	4645	4645	4645	0
427	20240930	134500	49504790	4645	4645	4645	4645	0
428	20240930	134400	49504790	4645	4645	4645	4645	0
429	20240930	134300	49504790	4645	4645	4645	4645	0
430	20240930	134200	49504790	4645	4645	4645	4645	0
431	20240930	134100	49504790	4645	4645	4645	4645	0
432	20240930	134000	49504790	4645	4645	4645	4645	165
433	20240930	133900	48738365	4645	4645	4645	4645	44
434	20240930	133800	48533985	4650	4650	4650	4650	0
435	20240930	133700	48533985	4650	4670	4670	4650	171
436	20240930	133600	47738815	4650	4650	4650	4650	0
437	20240930	133500	47738815	4650	4650	4650	4650	160
438	20240930	133400	46994815	4670	4670	4670	4670	0
439	20240930	133300	46994815	4670	4670	4670	4670	0
440	20240930	133200	46994815	4670	4670	4670	4670	0
441	20240930	133100	46994815	4670	4670	4670	4670	0
442	20240930	133000	46994815	4670	4670	4670	4670	0
443	20240930	132900	46994815	4670	4670	4670	4670	0
444	20240930	132800	46994815	4670	4670	4670	4670	0
445	20240930	132700	46994815	4670	4670	4670	4670	1
446	20240930	132600	46990145	4670	4670	4670	4670	0
447	20240930	132500	46990145	4670	4670	4670	4670	0
448	20240930	132400	46990145	4670	4670	4670	4670	0
449	20240930	132300	46990145	4670	4670	4670	4670	10
450	20240930	132200	46943445	4670	4670	4670	4670	0
451	20240930	132100	46943445	4670	4670	4670	4670	0
452	20240930	132000	46943445	4670	4670	4670	4670	7
453	20240930	131900	46910755	4695	4695	4695	4695	20
454	20240930	131800	46816855	4700	4700	4700	4700	1
455	20240930	131700	46812155	4670	4670	4670	4670	23
456	20240930	131600	46704745	4690	4690	4690	4690	20
457	20240930	131500	46610945	4700	4700	4700	4700	0
458	20240930	131400	46610945	4700	4700	4700	4700	0
459	20240930	131300	46610945	4700	4695	4700	4695	10
460	20240930	131200	46563990	4700	4700	4700	4700	0
461	20240930	131100	46563990	4700	4700	4700	4700	0
462	20240930	131000	46563990	4700	4700	4700	4700	0
463	20240930	130900	46563990	4700	4700	4700	4700	3
464	20240930	130800	46549890	4705	4705	4705	4705	0
465	20240930	130700	46549890	4705	4705	4705	4705	1
466	20240930	130600	46545185	4645	4690	4690	4645	1000
467	20240930	130500	41883395	4700	4700	4700	4700	0
468	20240930	130400	41883395	4700	4700	4700	4700	0
469	20240930	130300	41883395	4700	4700	4700	4700	0
470	20240930	130200	41883395	4700	4700	4700	4700	0
471	20240930	130100	41883395	4700	4700	4700	4700	8
472	20240930	130000	41845795	4710	4710	4710	4710	0
473	20240930	125900	41845795	4710	4710	4710	4710	0
474	20240930	125800	41845795	4710	4710	4710	4710	0
475	20240930	125700	41845795	4710	4710	4710	4710	0
476	20240930	125600	41845795	4710	4710	4710	4710	0
477	20240930	125500	41845795	4710	4710	4710	4710	0
478	20240930	125400	41845795	4710	4710	4710	4710	0
479	20240930	125300	41845795	4710	4710	4710	4710	0
480	20240930	125200	41845795	4710	4710	4710	4710	0
481	20240930	125100	41845795	4710	4710	4710	4710	0
482	20240930	125000	41845795	4710	4725	4725	4710	27
483	20240930	124900	41718260	4745	4745	4745	4745	0
484	20240930	124800	41718260	4745	4745	4745	4745	0
485	20240930	124700	41718260	4745	4745	4745	4745	0
486	20240930	124600	41718260	4745	4745	4745	4745	0
487	20240930	124500	41718260	4745	4745	4745	4745	0
488	20240930	124400	41718260	4745	4745	4745	4745	0
489	20240930	124300	41718260	4745	4745	4745	4745	0
490	20240930	124200	41718260	4745	4745	4745	4745	0
491	20240930	124100	41718260	4745	4745	4745	4745	0
492	20240930	124000	41718260	4745	4745	4745	4745	0
493	20240930	123900	41718260	4745	4745	4745	4745	0
494	20240930	123800	41718260	4745	4745	4745	4745	0
495	20240930	123700	41718260	4745	4745	4745	4745	0
496	20240930	123600	41718260	4745	4745	4745	4745	0
497	20240930	123500	41718260	4745	4745	4745	4745	0
498	20240930	123400	41718260	4745	4745	4745	4745	1
499	20240930	123300	41713515	4680	4685	4685	4680	500
500	20240930	123200	39373425	4745	4745	4745	4745	1
501	20240930	123100	39368680	4740	4745	4745	4740	4
502	20240930	123000	39349715	4740	4740	4740	4740	25
503	20240930	122900	39231215	4680	4680	4680	4680	0
504	20240930	122800	39231215	4680	4680	4680	4680	0
505	20240930	122700	39231215	4680	4680	4680	4680	0
506	20240930	122600	39231215	4680	4690	4690	4680	643
507	20240930	122500	36221565	4750	4750	4750	4750	0
508	20240930	122400	36221565	4750	4750	4750	4750	0
509	20240930	122300	36221565	4750	4750	4750	4750	0
510	20240930	122200	36221565	4750	4750	4750	4750	50
511	20240930	122100	35984065	4750	4750	4750	4750	20
512	20240930	122000	35889065	4750	4750	4750	4750	0
513	20240930	121900	35889065	4750	4750	4750	4750	0
514	20240930	121800	35889065	4750	4750	4750	4750	0
515	20240930	121700	35889065	4750	4750	4750	4750	0
516	20240930	121600	35889065	4750	4750	4750	4750	0
517	20240930	121500	35889065	4750	4750	4750	4750	0
518	20240930	121400	35889065	4750	4750	4750	4750	0
519	20240930	121300	35889065	4750	4750	4750	4750	0
520	20240930	121200	35889065	4750	4750	4750	4750	0
521	20240930	121100	35889065	4750	4750	4750	4750	0
522	20240930	121000	35889065	4750	4750	4750	4750	0
523	20240930	120900	35889065	4750	4750	4750	4750	0
524	20240930	120800	35889065	4750	4750	4750	4750	0
525	20240930	120700	35889065	4750	4750	4750	4750	0
526	20240930	120600	35889065	4750	4750	4750	4750	0
527	20240930	120500	35889065	4750	4750	4750	4750	0
528	20240930	120400	35889065	4750	4750	4750	4750	50
529	20240930	120300	35651565	4775	4775	4775	4775	0
530	20240930	120200	35651565	4775	4775	4775	4775	0
531	20240930	120100	35651565	4775	4775	4775	4775	0
532	20240930	120000	35651565	4775	4775	4775	4775	0
533	20240930	115900	35651565	4775	4775	4775	4775	0
534	20240930	115800	35651565	4775	4775	4775	4775	0
535	20240930	115700	35651565	4775	4775	4775	4775	0
536	20240930	115600	35651565	4775	4775	4775	4775	0
537	20240930	115500	35651565	4775	4775	4775	4775	1
538	20240930	115400	35646790	4750	4750	4750	4750	0
539	20240930	115300	35646790	4750	4750	4750	4750	10
540	20240930	115200	35599290	4775	4775	4775	4775	0
541	20240930	115100	35599290	4775	4760	4775	4760	26
542	20240930	115000	35475215	4760	4760	4760	4760	0
543	20240930	114900	35475215	4760	4690	4760	4690	565
544	20240930	114800	32824960	4660	4660	4660	4660	0
545	20240930	114700	32824960	4660	4660	4660	4660	0
546	20240930	114600	32824960	4660	4660	4660	4660	0
547	20240930	114500	32824960	4660	4660	4660	4660	0
548	20240930	114400	32824960	4660	4660	4660	4660	0
549	20240930	114300	32824960	4660	4660	4660	4660	0
550	20240930	114200	32824960	4660	4660	4660	4660	0
551	20240930	114100	32824960	4660	4660	4660	4660	0
552	20240930	114000	32824960	4660	4660	4660	4660	0
553	20240930	113900	32824960	4660	4660	4660	4660	0
554	20240930	113800	32824960	4660	4660	4660	4660	0
555	20240930	113700	32824960	4660	4660	4660	4660	0
556	20240930	113600	32824960	4660	4660	4660	4660	0
557	20240930	113500	32824960	4660	4660	4660	4660	0
558	20240930	113400	32824960	4660	4660	4660	4660	0
559	20240930	113300	32824960	4660	4660	4660	4660	0
560	20240930	113200	32824960	4660	4660	4660	4660	0
561	20240930	113100	32824960	4660	4660	4660	4660	0
562	20240930	113000	32824960	4660	4660	4660	4660	0
563	20240930	112900	32824960	4660	4660	4660	4660	0
564	20240930	112800	32824960	4660	4660	4660	4660	0
565	20240930	112700	32824960	4660	4660	4660	4660	0
566	20240930	112600	32824960	4660	4660	4660	4660	0
567	20240930	112500	32824960	4660	4660	4660	4660	0
568	20240930	112400	32824960	4660	4660	4660	4660	0
569	20240930	112300	32824960	4660	4660	4660	4660	0
570	20240930	112200	32824960	4660	4660	4660	4660	0
571	20240930	112100	32824960	4660	4660	4660	4660	156
572	20240930	112000	32098000	4650	4650	4650	4650	0
573	20240930	111900	32098000	4650	4650	4650	4650	0
574	20240930	111800	32098000	4650	4650	4650	4650	0
575	20240930	111700	32098000	4650	4650	4650	4650	8
576	20240930	111600	32060800	4650	4650	4650	4650	142
577	20240930	111500	31400500	4650	4650	4650	4650	2
578	20240930	111400	31391200	4650	4670	4680	4650	729
579	20240930	111300	27989750	4680	4680	4680	4680	0
580	20240930	111200	27989750	4680	4680	4680	4680	0
581	20240930	111100	27989750	4680	4680	4680	4680	0
582	20240930	111000	27989750	4680	4680	4680	4680	0
583	20240930	110900	27989750	4680	4680	4680	4680	0
584	20240930	110800	27989750	4680	4680	4680	4680	17
585	20240930	110700	27910190	4680	4680	4680	4680	19
586	20240930	110600	27821270	4690	4690	4690	4690	1
587	20240930	110500	27816580	4690	4690	4690	4690	0
588	20240930	110400	27816580	4690	4690	4690	4690	2
589	20240930	110300	27807200	4690	4690	4690	4690	0
590	20240930	110200	27807200	4690	4690	4690	4690	0
591	20240930	110100	27807200	4690	4700	4700	4690	486
592	20240930	110000	25526540	4710	4710	4710	4710	0
593	20240930	105900	25526540	4710	4710	4710	4710	0
594	20240930	105800	25526540	4710	4710	4710	4710	8
595	20240930	105700	25488860	4710	4710	4710	4710	0
596	20240930	105600	25488860	4710	4710	4710	4710	20
597	20240930	105500	25394660	4710	4710	4710	4710	0
598	20240930	105400	25394660	4710	4710	4710	4710	14
599	20240930	105300	25328720	4720	4720	4720	4720	0
600	20240930	105200	25328720	4720	4720	4720	4720	0
601	20240930	105100	25328720	4720	4720	4720	4720	14
602	20240930	105000	25262640	4730	4730	4730	4730	0
603	20240930	104900	25262640	4730	4730	4730	4730	0
604	20240930	104800	25262640	4730	4730	4730	4730	0
605	20240930	104700	25262640	4730	4730	4730	4730	0
606	20240930	104600	25262640	4730	4730	4730	4730	1
607	20240930	104500	25257910	4720	4720	4720	4720	0
608	20240930	104400	25257910	4720	4720	4720	4720	0
609	20240930	104300	25257910	4720	4720	4720	4720	0
610	20240930	104200	25257910	4720	4720	4720	4720	0
611	20240930	104100	25257910	4720	4720	4720	4720	0
612	20240930	104000	25257910	4720	4720	4720	4720	0
613	20240930	103900	25257910	4720	4720	4720	4720	10
614	20240930	103800	25210710	4720	4720	4720	4720	0
615	20240930	103700	25210710	4720	4720	4720	4720	0
616	20240930	103600	25210710	4720	4720	4720	4720	30
617	20240930	103500	25069110	4720	4720	4720	4720	0
618	20240930	103400	25069110	4720	4720	4720	4720	1
619	20240930	103300	25064390	4720	4720	4720	4720	1
620	20240930	103200	25059670	4730	4730	4730	4730	0
621	20240930	103100	25059670	4730	4730	4730	4730	0
622	20240930	103000	25059670	4730	4730	4730	4730	0
623	20240930	102900	25059670	4730	4730	4730	4730	1
624	20240930	102800	25054940	4730	4730	4730	4730	0
625	20240930	102700	25054940	4730	4730	4730	4730	1
626	20240930	102600	25050210	4720	4720	4720	4720	0
627	20240930	102500	25050210	4720	4720	4720	4720	0
628	20240930	102400	25050210	4720	4720	4720	4720	0
629	20240930	102300	25050210	4720	4720	4720	4720	0
630	20240930	102200	25050210	4720	4720	4720	4720	0
631	20240930	102100	25050210	4720	4720	4720	4720	0
632	20240930	102000	25050210	4720	4720	4720	4720	4
633	20240930	101900	25031330	4735	4735	4735	4735	0
634	20240930	101800	25031330	4735	4735	4735	4735	0
635	20240930	101700	25031330	4735	4735	4735	4735	40
636	20240930	101600	24841930	4730	4730	4730	4730	0
637	20240930	101500	24841930	4730	4730	4730	4730	0
638	20240930	101400	24841930	4730	4730	4730	4730	0
639	20240930	101300	24841930	4730	4730	4730	4730	0
640	20240930	101200	24841930	4730	4730	4730	4730	20
641	20240930	101100	24747330	4740	4740	4740	4740	50
642	20240930	101000	24510330	4745	4750	4750	4745	780
643	20240930	100900	20806440	4755	4755	4755	4755	1
644	20240930	100800	20801685	4755	4755	4755	4755	1
645	20240930	100700	20796930	4755	4755	4755	4755	0
646	20240930	100600	20796930	4755	4755	4755	4755	0
647	20240930	100500	20796930	4755	4760	4760	4755	42
648	20240930	100400	20597035	4830	4830	4830	4830	0
649	20240930	100300	20597035	4830	4830	4830	4830	0
650	20240930	100200	20597035	4830	4830	4830	4830	0
651	20240930	100100	20597035	4830	4830	4830	4830	0
652	20240930	100000	20597035	4830	4830	4830	4830	0
653	20240930	095900	20597035	4830	4830	4830	4830	0
654	20240930	095800	20597035	4830	4830	4830	4830	0
655	20240930	095700	20597035	4830	4830	4830	4830	0
656	20240930	095600	20597035	4830	4830	4830	4830	0
657	20240930	095500	20597035	4830	4815	4830	4815	21
658	20240930	095400	20495905	4815	4800	4815	4800	150
659	20240930	095300	19773920	4815	4815	4815	4815	20
660	20240930	095200	19677620	4830	4830	4830	4830	20
661	20240930	095100	19581020	4830	4755	4835	4755	202
662	20240930	095000	18616605	4745	4745	4745	4745	42
663	20240930	094900	18417315	4740	4740	4740	4740	20
664	20240930	094800	18322515	4740	4740	4740	4740	0
665	20240930	094700	18322515	4740	4740	4740	4740	0
666	20240930	094600	18322515	4740	4740	4740	4740	2
667	20240930	094500	18313035	4720	4720	4720	4720	0
668	20240930	094400	18313035	4720	4720	4720	4720	0
669	20240930	094300	18313035	4720	4720	4720	4720	0
670	20240930	094200	18313035	4720	4720	4720	4720	0
671	20240930	094100	18313035	4720	4720	4720	4720	53
672	20240930	094000	18062875	4720	4720	4720	4720	0
673	20240930	093900	18062875	4720	4720	4720	4720	0
674	20240930	093800	18062875	4720	4720	4720	4720	0
675	20240930	093700	18062875	4720	4745	4745	4720	399
676	20240930	093600	16176835	4780	4780	4780	4780	10
677	20240930	093500	16129035	4745	4745	4745	4745	0
678	20240930	093400	16129035	4745	4745	4745	4745	100
679	20240930	093300	15654535	4745	4745	4745	4745	5
680	20240930	093200	15630810	4725	4725	4725	4725	0
681	20240930	093100	15630810	4725	4725	4725	4725	0
682	20240930	093000	15630810	4725	4725	4725	4725	0
683	20240930	092900	15630810	4725	4725	4725	4725	0
684	20240930	092800	15630810	4725	4725	4725	4725	0
685	20240930	092700	15630810	4725	4725	4725	4725	0
686	20240930	092600	15630810	4725	4725	4725	4725	0
687	20240930	092500	15630810	4725	4725	4725	4725	0
688	20240930	092400	15630810	4725	4725	4725	4725	0
689	20240930	092300	15630810	4725	4750	4750	4725	55
690	20240930	092200	15370045	4750	4750	4750	4750	0
691	20240930	092100	15370045	4750	4750	4750	4750	1
692	20240930	092000	15365295	4750	4750	4750	4750	0
693	20240930	091900	15365295	4750	4750	4750	4750	0
694	20240930	091800	15365295	4750	4775	4775	4750	788
695	20240930	091700	11619515	4815	4820	4820	4815	53
696	20240930	091600	11364065	4840	4840	4840	4840	0
697	20240930	091500	11364065	4840	4840	4840	4840	1
698	20240930	091400	11359225	4840	4835	4840	4835	50
699	20240930	091300	11117250	4770	4770	4770	4770	78
700	20240930	091200	10745190	4845	4840	4845	4840	50
701	20240930	091100	10502945	4845	4845	4845	4845	0
702	20240930	091000	10502945	4845	4845	4845	4845	101
703	20240930	090900	10013600	4845	4840	4845	4840	286
704	20240930	090800	8628025	4845	4845	4845	4845	3
705	20240930	090700	8613490	4845	4810	4845	4810	855
706	20240930	090600	4495030	4815	4800	4815	4800	5
707	20240930	090500	4471015	4820	4820	4820	4820	0
708	20240930	090400	4471015	4820	4760	4825	4760	56
709	20240930	090300	4202915	4760	4760	4760	4715	11
710	20240930	090200	4150650	4750	4755	4755	4750	649
711	20240930	090100	1067680	4750	4750	4750	4750	25
712	20240930	090000	948930	4750	4740	4750	4740	200