KissMeData/246720/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	205300	36647840	5090	5090	5090	5090	1
3	20240930	205200	36647840	5090	5090	5090	5090	0
4	20240930	205100	36647840	5090	5090	5090	5090	0
5	20240930	205000	36647840	5090	5090	5090	5090	0
6	20240930	204900	36647840	5090	5090	5090	5090	0
7	20240930	204800	36647840	5090	5090	5090	5090	0
8	20240930	204700	36647840	5090	5090	5090	5090	0
9	20240930	204600	36647840	5090	5090	5090	5090	0
10	20240930	204500	36647840	5090	5090	5090	5090	0
11	20240930	204400	36647840	5090	5090	5090	5090	0
12	20240930	204300	36647840	5090	5090	5090	5090	0
13	20240930	204200	36647840	5090	5090	5090	5090	0
14	20240930	204100	36647840	5090	5090	5090	5090	0
15	20240930	204000	36647840	5090	5090	5090	5090	0
16	20240930	203900	36647840	5090	5090	5090	5090	0
17	20240930	203800	36647840	5090	5090	5090	5090	0
18	20240930	203700	36647840	5090	5090	5090	5090	0
19	20240930	203600	36647840	5090	5090	5090	5090	0
20	20240930	203500	36647840	5090	5090	5090	5090	0
21	20240930	203400	36647840	5090	5090	5090	5090	0
22	20240930	203300	36647840	5090	5090	5090	5090	0
23	20240930	203200	36647840	5090	5090	5090	5090	0
24	20240930	203100	36647840	5090	5090	5090	5090	0
25	20240930	203000	36647840	5090	5090	5090	5090	0
26	20240930	202900	36647840	5090	5090	5090	5090	0
27	20240930	202800	36647840	5090	5090	5090	5090	0
28	20240930	202700	36647840	5090	5090	5090	5090	0
29	20240930	202600	36647840	5090	5090	5090	5090	0
30	20240930	202500	36647840	5090	5090	5090	5090	0
31	20240930	202400	36647840	5090	5090	5090	5090	0
32	20240930	202300	36647840	5090	5090	5090	5090	1
33	20240930	202200	36647840	5090	5090	5090	5090	0
34	20240930	202100	36647840	5090	5090	5090	5090	0
35	20240930	202000	36647840	5090	5090	5090	5090	0
36	20240930	201900	36647840	5090	5090	5090	5090	0
37	20240930	201800	36647840	5090	5090	5090	5090	0
38	20240930	201700	36647840	5090	5090	5090	5090	0
39	20240930	201600	36647840	5090	5090	5090	5090	0
40	20240930	201500	36647840	5090	5090	5090	5090	0
41	20240930	201400	36647840	5090	5090	5090	5090	0
42	20240930	201300	36647840	5090	5090	5090	5090	0
43	20240930	201200	36647840	5090	5090	5090	5090	0
44	20240930	201100	36647840	5090	5090	5090	5090	0
45	20240930	201000	36647840	5090	5090	5090	5090	0
46	20240930	200900	36647840	5090	5090	5090	5090	0
47	20240930	200800	36647840	5090	5090	5090	5090	0
48	20240930	200700	36647840	5090	5090	5090	5090	0
49	20240930	200600	36647840	5090	5090	5090	5090	0
50	20240930	200500	36647840	5090	5090	5090	5090	0
51	20240930	200400	36647840	5090	5090	5090	5090	0
52	20240930	200300	36647840	5090	5090	5090	5090	0
53	20240930	200200	36647840	5090	5090	5090	5090	0
54	20240930	200100	36647840	5090	5090	5090	5090	0
55	20240930	200000	36647840	5090	5090	5090	5090	0
56	20240930	195900	36647840	5090	5090	5090	5090	0
57	20240930	195800	36647840	5090	5090	5090	5090	0
58	20240930	195700	36647840	5090	5090	5090	5090	0
59	20240930	195600	36647840	5090	5090	5090	5090	0
60	20240930	195500	36647840	5090	5090	5090	5090	0
61	20240930	195400	36647840	5090	5090	5090	5090	0
62	20240930	195300	36647840	5090	5090	5090	5090	1
63	20240930	195200	36647840	5090	5090	5090	5090	0
64	20240930	195100	36647840	5090	5090	5090	5090	0
65	20240930	195000	36647840	5090	5090	5090	5090	0
66	20240930	194900	36647840	5090	5090	5090	5090	0
67	20240930	194800	36647840	5090	5090	5090	5090	0
68	20240930	194700	36647840	5090	5090	5090	5090	0
69	20240930	194600	36647840	5090	5090	5090	5090	0
70	20240930	194500	36647840	5090	5090	5090	5090	0
71	20240930	194400	36647840	5090	5090	5090	5090	0
72	20240930	194300	36647840	5090	5090	5090	5090	0
73	20240930	194200	36647840	5090	5090	5090	5090	0
74	20240930	194100	36647840	5090	5090	5090	5090	0
75	20240930	194000	36647840	5090	5090	5090	5090	0
76	20240930	193900	36647840	5090	5090	5090	5090	0
77	20240930	193800	36647840	5090	5090	5090	5090	0
78	20240930	193700	36647840	5090	5090	5090	5090	0
79	20240930	193600	36647840	5090	5090	5090	5090	0
80	20240930	193500	36647840	5090	5090	5090	5090	0
81	20240930	193400	36647840	5090	5090	5090	5090	0
82	20240930	193300	36647840	5090	5090	5090	5090	0
83	20240930	193200	36647840	5090	5090	5090	5090	0
84	20240930	193100	36647840	5090	5090	5090	5090	0
85	20240930	193000	36647840	5090	5090	5090	5090	0
86	20240930	192900	36647840	5090	5090	5090	5090	0
87	20240930	192800	36647840	5090	5090	5090	5090	0
88	20240930	192700	36647840	5090	5090	5090	5090	0
89	20240930	192600	36647840	5090	5090	5090	5090	0
90	20240930	192500	36647840	5090	5090	5090	5090	0
91	20240930	192400	36647840	5090	5090	5090	5090	0
92	20240930	192300	36647840	5090	5090	5090	5090	1
93	20240930	192200	36647840	5090	5090	5090	5090	0
94	20240930	192100	36647840	5090	5090	5090	5090	0
95	20240930	192000	36647840	5090	5090	5090	5090	0
96	20240930	191900	36647840	5090	5090	5090	5090	0
97	20240930	191800	36647840	5090	5090	5090	5090	0
98	20240930	191700	36647840	5090	5090	5090	5090	0
99	20240930	191600	36647840	5090	5090	5090	5090	0
100	20240930	191500	36647840	5090	5090	5090	5090	0
101	20240930	191400	36647840	5090	5090	5090	5090	0
102	20240930	191300	36647840	5090	5090	5090	5090	0
103	20240930	191200	36647840	5090	5090	5090	5090	0
104	20240930	191100	36647840	5090	5090	5090	5090	0
105	20240930	191000	36647840	5090	5090	5090	5090	0
106	20240930	190900	36647840	5090	5090	5090	5090	0
107	20240930	190800	36647840	5090	5090	5090	5090	0
108	20240930	190700	36647840	5090	5090	5090	5090	0
109	20240930	190600	36647840	5090	5090	5090	5090	0
110	20240930	190500	36647840	5090	5090	5090	5090	0
111	20240930	190400	36647840	5090	5090	5090	5090	0
112	20240930	190300	36647840	5090	5090	5090	5090	0
113	20240930	190200	36647840	5090	5090	5090	5090	0
114	20240930	190100	36647840	5090	5090	5090	5090	0
115	20240930	190000	36647840	5090	5090	5090	5090	0
116	20240930	185900	36647840	5090	5090	5090	5090	0
117	20240930	185800	36647840	5090	5090	5090	5090	0
118	20240930	185700	36647840	5090	5090	5090	5090	0
119	20240930	185600	36647840	5090	5090	5090	5090	0
120	20240930	185500	36647840	5090	5090	5090	5090	0
121	20240930	185400	36647840	5090	5090	5090	5090	0
122	20240930	185300	36647840	5090	5090	5090	5090	1
123	20240930	185200	36647840	5090	5090	5090	5090	0
124	20240930	185100	36647840	5090	5090	5090	5090	0
125	20240930	185000	36647840	5090	5090	5090	5090	0
126	20240930	184900	36647840	5090	5090	5090	5090	0
127	20240930	184800	36647840	5090	5090	5090	5090	0
128	20240930	184700	36647840	5090	5090	5090	5090	0
129	20240930	184600	36647840	5090	5090	5090	5090	0
130	20240930	184500	36647840	5090	5090	5090	5090	0
131	20240930	184400	36647840	5090	5090	5090	5090	0
132	20240930	184300	36647840	5090	5090	5090	5090	0
133	20240930	184200	36647840	5090	5090	5090	5090	0
134	20240930	184100	36647840	5090	5090	5090	5090	0
135	20240930	184000	36647840	5090	5090	5090	5090	0
136	20240930	183900	36647840	5090	5090	5090	5090	0
137	20240930	183800	36647840	5090	5090	5090	5090	0
138	20240930	183700	36647840	5090	5090	5090	5090	0
139	20240930	183600	36647840	5090	5090	5090	5090	0
140	20240930	183500	36647840	5090	5090	5090	5090	0
141	20240930	183400	36647840	5090	5090	5090	5090	0
142	20240930	183300	36647840	5090	5090	5090	5090	0
143	20240930	183200	36647840	5090	5090	5090	5090	0
144	20240930	183100	36647840	5090	5090	5090	5090	0
145	20240930	183000	36647840	5090	5090	5090	5090	0
146	20240930	182900	36647840	5090	5090	5090	5090	0
147	20240930	182800	36647840	5090	5090	5090	5090	0
148	20240930	182700	36647840	5090	5090	5090	5090	0
149	20240930	182600	36647840	5090	5090	5090	5090	0
150	20240930	182500	36647840	5090	5090	5090	5090	0
151	20240930	182400	36647840	5090	5090	5090	5090	0
152	20240930	182300	36647840	5090	5090	5090	5090	1
153	20240930	182200	36647840	5090	5090	5090	5090	0
154	20240930	182100	36647840	5090	5090	5090	5090	0
155	20240930	182000	36647840	5090	5090	5090	5090	0
156	20240930	181900	36647840	5090	5090	5090	5090	0
157	20240930	181800	36647840	5090	5090	5090	5090	0
158	20240930	181700	36647840	5090	5090	5090	5090	0
159	20240930	181600	36647840	5090	5090	5090	5090	0
160	20240930	181500	36647840	5090	5090	5090	5090	0
161	20240930	181400	36647840	5090	5090	5090	5090	0
162	20240930	181300	36647840	5090	5090	5090	5090	0
163	20240930	181200	36647840	5090	5090	5090	5090	0
164	20240930	181100	36647840	5090	5090	5090	5090	0
165	20240930	181000	36647840	5090	5090	5090	5090	0
166	20240930	180900	36647840	5090	5090	5090	5090	0
167	20240930	180800	36647840	5090	5090	5090	5090	0
168	20240930	180700	36647840	5090	5090	5090	5090	0
169	20240930	180600	36647840	5090	5090	5090	5090	0
170	20240930	180500	36647840	5090	5090	5090	5090	0
171	20240930	180400	36647840	5090	5090	5090	5090	0
172	20240930	180300	36647840	5090	5090	5090	5090	0
173	20240930	180200	36647840	5090	5090	5090	5090	0
174	20240930	180100	36647840	5090	5090	5090	5090	0
175	20240930	180000	36647840	5090	5090	5090	5090	0
176	20240930	175900	36647840	5090	5090	5090	5090	0
177	20240930	175800	36647840	5090	5090	5090	5090	0
178	20240930	175700	36647840	5090	5090	5090	5090	0
179	20240930	175600	36647840	5090	5090	5090	5090	0
180	20240930	175500	36647840	5090	5090	5090	5090	0
181	20240930	175400	36647840	5090	5090	5090	5090	0
182	20240930	175300	36647840	5090	5090	5090	5090	1
183	20240930	175200	36647840	5090	5090	5090	5090	0
184	20240930	175100	36647840	5090	5090	5090	5090	0
185	20240930	175000	36647840	5090	5090	5090	5090	0
186	20240930	174900	36647840	5090	5090	5090	5090	0
187	20240930	174800	36647840	5090	5090	5090	5090	0
188	20240930	174700	36647840	5090	5090	5090	5090	0
189	20240930	174600	36647840	5090	5090	5090	5090	0
190	20240930	174500	36647840	5090	5090	5090	5090	0
191	20240930	174400	36647840	5090	5090	5090	5090	0
192	20240930	174300	36647840	5090	5090	5090	5090	0
193	20240930	174200	36647840	5090	5090	5090	5090	0
194	20240930	174100	36647840	5090	5090	5090	5090	0
195	20240930	174000	36647840	5090	5090	5090	5090	0
196	20240930	173900	36647840	5090	5090	5090	5090	0
197	20240930	173800	36647840	5090	5090	5090	5090	0
198	20240930	173700	36647840	5090	5090	5090	5090	0
199	20240930	173600	36647840	5090	5090	5090	5090	0
200	20240930	173500	36647840	5090	5090	5090	5090	0
201	20240930	173400	36647840	5090	5090	5090	5090	0
202	20240930	173300	36647840	5090	5090	5090	5090	0
203	20240930	173200	36647840	5090	5090	5090	5090	0
204	20240930	173100	36647840	5090	5090	5090	5090	0
205	20240930	173000	36647840	5090	5090	5090	5090	0
206	20240930	172900	36647840	5090	5090	5090	5090	0
207	20240930	172800	36647840	5090	5090	5090	5090	0
208	20240930	172700	36647840	5090	5090	5090	5090	0
209	20240930	172600	36647840	5090	5090	5090	5090	0
210	20240930	172500	36647840	5090	5090	5090	5090	0
211	20240930	172400	36647840	5090	5090	5090	5090	0
212	20240930	172300	36647840	5090	5090	5090	5090	1
213	20240930	172200	36647840	5090	5090	5090	5090	0
214	20240930	172100	36647840	5090	5090	5090	5090	0
215	20240930	172000	36647840	5090	5090	5090	5090	0
216	20240930	171900	36647840	5090	5090	5090	5090	0
217	20240930	171800	36647840	5090	5090	5090	5090	0
218	20240930	171700	36647840	5090	5090	5090	5090	0
219	20240930	171600	36647840	5090	5090	5090	5090	0
220	20240930	171500	36647840	5090	5090	5090	5090	0
221	20240930	171400	36647840	5090	5090	5090	5090	0
222	20240930	171300	36647840	5090	5090	5090	5090	0
223	20240930	171200	36647840	5090	5090	5090	5090	0
224	20240930	171100	36647840	5090	5090	5090	5090	0
225	20240930	171000	36647840	5090	5090	5090	5090	0
226	20240930	170900	36647840	5090	5090	5090	5090	0
227	20240930	170800	36647840	5090	5090	5090	5090	0
228	20240930	170700	36647840	5090	5090	5090	5090	0
229	20240930	170600	36647840	5090	5090	5090	5090	0
230	20240930	170500	36647840	5090	5090	5090	5090	0
231	20240930	170400	36647840	5090	5090	5090	5090	0
232	20240930	170300	36647840	5090	5090	5090	5090	0
233	20240930	170200	36647840	5090	5090	5090	5090	0
234	20240930	170100	36647840	5090	5090	5090	5090	0
235	20240930	170000	36647840	5090	5090	5090	5090	0
236	20240930	165900	36647840	5090	5090	5090	5090	0
237	20240930	165800	36647840	5090	5090	5090	5090	0
238	20240930	165700	36647840	5090	5090	5090	5090	0
239	20240930	165600	36647840	5090	5090	5090	5090	0
240	20240930	165500	36647840	5090	5090	5090	5090	0
241	20240930	165400	36647840	5090	5090	5090	5090	0
242	20240930	165300	36647840	5090	5090	5090	5090	1
243	20240930	165200	36647840	5090	5090	5090	5090	0
244	20240930	165100	36647840	5090	5090	5090	5090	0
245	20240930	165000	36647840	5090	5090	5090	5090	0
246	20240930	164900	36647840	5090	5090	5090	5090	0
247	20240930	164800	36647840	5090	5090	5090	5090	0
248	20240930	164700	36647840	5090	5090	5090	5090	0
249	20240930	164600	36647840	5090	5090	5090	5090	0
250	20240930	164500	36647840	5090	5090	5090	5090	0
251	20240930	164400	36647840	5090	5090	5090	5090	0
252	20240930	164300	36647840	5090	5090	5090	5090	0
253	20240930	164200	36647840	5090	5090	5090	5090	0
254	20240930	164100	36647840	5090	5090	5090	5090	0
255	20240930	164000	36647840	5090	5090	5090	5090	0
256	20240930	163900	36647840	5090	5090	5090	5090	0
257	20240930	163800	36647840	5090	5090	5090	5090	0
258	20240930	163700	36647840	5090	5090	5090	5090	0
259	20240930	163600	36647840	5090	5090	5090	5090	0
260	20240930	163500	36647840	5090	5090	5090	5090	0
261	20240930	163400	36647840	5090	5090	5090	5090	0
262	20240930	163300	36647840	5090	5090	5090	5090	0
263	20240930	163200	36647840	5090	5090	5090	5090	0
264	20240930	163100	36647840	5090	5090	5090	5090	0
265	20240930	163000	36647840	5090	5090	5090	5090	0
266	20240930	162900	36647840	5090	5090	5090	5090	0
267	20240930	162800	36647840	5090	5090	5090	5090	0
268	20240930	162700	36647840	5090	5090	5090	5090	0
269	20240930	162600	36647840	5090	5090	5090	5090	0
270	20240930	162500	36647840	5090	5090	5090	5090	0
271	20240930	162400	36647840	5090	5090	5090	5090	0
272	20240930	162300	36647840	5090	5090	5090	5090	1
273	20240930	162200	36647840	5090	5090	5090	5090	0
274	20240930	162100	36647840	5090	5090	5090	5090	0
275	20240930	162000	36647840	5090	5090	5090	5090	0
276	20240930	161900	36647840	5090	5090	5090	5090	0
277	20240930	161800	36647840	5090	5090	5090	5090	0
278	20240930	161700	36647840	5090	5090	5090	5090	0
279	20240930	161600	36647840	5090	5090	5090	5090	0
280	20240930	161500	36647840	5090	5090	5090	5090	0
281	20240930	161400	36647840	5090	5090	5090	5090	0
282	20240930	161300	36647840	5090	5090	5090	5090	0
283	20240930	161200	36647840	5090	5090	5090	5090	0
284	20240930	161100	36647840	5090	5090	5090	5090	0
285	20240930	161000	36647840	5090	5090	5090	5090	0
286	20240930	160900	36647840	5090	5090	5090	5090	0
287	20240930	160800	36647840	5090	5090	5090	5090	0
288	20240930	160700	36647840	5090	5090	5090	5090	0
289	20240930	160600	36647840	5090	5090	5090	5090	0
290	20240930	160500	36647840	5090	5090	5090	5090	0
291	20240930	160400	36647840	5090	5090	5090	5090	0
292	20240930	160300	36647840	5090	5090	5090	5090	0
293	20240930	160200	36647840	5090	5090	5090	5090	0
294	20240930	160100	36647840	5090	5090	5090	5090	0
295	20240930	160000	36647840	5090	5090	5090	5090	0
296	20240930	155900	36647840	5090	5090	5090	5090	0
297	20240930	155800	36647840	5090	5090	5090	5090	0
298	20240930	155700	36647840	5090	5090	5090	5090	0
299	20240930	155600	36647840	5090	5090	5090	5090	0
300	20240930	155500	36647840	5090	5090	5090	5090	0
301	20240930	155400	36647840	5090	5090	5090	5090	0
302	20240930	155300	36647840	5090	5090	5090	5090	1
303	20240930	155200	36647840	5090	5090	5090	5090	0
304	20240930	155100	36647840	5090	5090	5090	5090	0
305	20240930	155000	36647840	5090	5090	5090	5090	0
306	20240930	154900	36647840	5090	5090	5090	5090	0
307	20240930	154800	36647840	5090	5090	5090	5090	0
308	20240930	154700	36647840	5090	5090	5090	5090	0
309	20240930	154600	36647840	5090	5090	5090	5090	0
310	20240930	154500	36647840	5090	5090	5090	5090	0
311	20240930	154400	36647840	5090	5090	5090	5090	0
312	20240930	154300	36647840	5090	5090	5090	5090	0
313	20240930	154200	36647840	5090	5090	5090	5090	0
314	20240930	154100	36647840	5090	5090	5090	5090	0
315	20240930	154000	36647840	5090	5090	5090	5090	0
316	20240930	153900	36647840	5090	5090	5090	5090	0
317	20240930	153800	36647840	5090	5090	5090	5090	0
318	20240930	153700	36647840	5090	5090	5090	5090	0
319	20240930	153600	36647840	5090	5090	5090	5090	0
320	20240930	153500	36647840	5090	5090	5090	5090	0
321	20240930	153400	36647840	5090	5090	5090	5090	0
322	20240930	153300	36647840	5090	5090	5090	5090	0
323	20240930	153200	36647840	5090	5090	5090	5090	0
324	20240930	153100	36647840	5090	5090	5090	5090	0
325	20240930	153000	36647840	5090	5090	5090	5090	0
326	20240930	152900	36647840	5090	5090	5090	5090	0
327	20240930	152800	36647840	5090	5090	5090	5090	0
328	20240930	152700	36647840	5090	5090	5090	5090	0
329	20240930	152600	36647840	5090	5090	5090	5090	0
330	20240930	152500	36647840	5090	5090	5090	5090	0
331	20240930	152400	36647840	5090	5090	5090	5090	0
332	20240930	152300	36647840	5090	5090	5090	5090	0
333	20240930	152200	36647840	5090	5090	5090	5090	0
334	20240930	152100	36647840	5090	5090	5090	5090	0
335	20240930	152000	36647840	5090	5090	5090	5090	0
336	20240930	151900	36647840	5090	5090	5090	5090	1
337	20240930	151800	36642750	5090	5090	5090	5090	0
338	20240930	151700	36642750	5090	5090	5090	5090	1
339	20240930	151600	36637660	5070	5070	5070	5070	0
340	20240930	151500	36637660	5070	5070	5070	5070	67
341	20240930	151400	36297970	5090	5090	5090	5090	0
342	20240930	151300	36297970	5090	5090	5090	5090	0
343	20240930	151200	36297970	5090	5090	5090	5090	0
344	20240930	151100	36297970	5090	5090	5090	5090	0
345	20240930	151000	36297970	5090	5090	5090	5090	0
346	20240930	150900	36297970	5090	5090	5090	5090	300
347	20240930	150800	34770970	5090	5090	5090	5090	0
348	20240930	150700	34770970	5090	5090	5090	5090	0
349	20240930	150600	34770970	5090	5090	5090	5090	0
350	20240930	150500	34770970	5090	5090	5090	5090	0
351	20240930	150400	34770970	5090	5090	5090	5090	0
352	20240930	150300	34770970	5090	5090	5090	5090	0
353	20240930	150200	34770970	5090	5090	5090	5090	1
354	20240930	150100	34765880	5070	5070	5070	5070	1
355	20240930	150000	34760810	5090	5090	5090	5090	0
356	20240930	145900	34760810	5090	5090	5090	5090	0
357	20240930	145800	34760810	5090	5090	5090	5090	0
358	20240930	145700	34760810	5090	5090	5090	5090	0
359	20240930	145600	34760810	5090	5090	5090	5090	0
360	20240930	145500	34760810	5090	5090	5090	5090	0
361	20240930	145400	34760810	5090	5090	5090	5090	0
362	20240930	145300	34760810	5090	5090	5090	5090	0
363	20240930	145200	34760810	5090	5090	5090	5090	0
364	20240930	145100	34760810	5090	5090	5090	5090	0
365	20240930	145000	34760810	5090	5090	5090	5090	0
366	20240930	144900	34760810	5090	5090	5090	5090	0
367	20240930	144800	34760810	5090	5090	5090	5090	0
368	20240930	144700	34760810	5090	5090	5090	5090	0
369	20240930	144600	34760810	5090	5090	5090	5090	0
370	20240930	144500	34760810	5090	5090	5090	5090	0
371	20240930	144400	34760810	5090	5090	5090	5090	0
372	20240930	144300	34760810	5090	5090	5090	5090	0
373	20240930	144200	34760810	5090	5090	5090	5090	0
374	20240930	144100	34760810	5090	5090	5090	5090	252
375	20240930	144000	33478130	5080	5080	5080	5080	0
376	20240930	143900	33478130	5080	5080	5080	5080	0
377	20240930	143800	33478130	5080	5080	5080	5080	0
378	20240930	143700	33478130	5080	5080	5080	5080	0
379	20240930	143600	33478130	5080	5080	5080	5080	0
380	20240930	143500	33478130	5080	5080	5080	5080	0
381	20240930	143400	33478130	5080	5080	5080	5080	9
382	20240930	143300	33432410	5080	5080	5080	5080	0
383	20240930	143200	33432410	5080	5080	5080	5080	0
384	20240930	143100	33432410	5080	5080	5080	5080	0
385	20240930	143000	33432410	5080	5080	5080	5080	0
386	20240930	142900	33432410	5080	5080	5080	5080	0
387	20240930	142800	33432410	5080	5080	5080	5080	0
388	20240930	142700	33432410	5080	5080	5080	5080	13
389	20240930	142600	33366370	5090	5090	5090	5090	200
390	20240930	142500	32348370	5090	5090	5090	5090	0
391	20240930	142400	32348370	5090	5090	5090	5090	0
392	20240930	142300	32348370	5090	5090	5090	5090	0
393	20240930	142200	32348370	5090	5090	5090	5090	0
394	20240930	142100	32348370	5090	5090	5090	5090	0
395	20240930	142000	32348370	5090	5090	5090	5090	0
396	20240930	141900	32348370	5090	5090	5090	5090	0
397	20240930	141800	32348370	5090	5090	5090	5090	0
398	20240930	141700	32348370	5090	5090	5090	5090	0
399	20240930	141600	32348370	5090	5090	5090	5090	3
400	20240930	141500	32333100	5100	5100	5100	5100	0
401	20240930	141400	32333100	5100	5100	5100	5100	0
402	20240930	141300	32333100	5100	5100	5100	5100	0
403	20240930	141200	32333100	5100	5100	5100	5100	0
404	20240930	141100	32333100	5100	5100	5100	5100	0
405	20240930	141000	32333100	5100	5100	5100	5100	0
406	20240930	140900	32333100	5100	5100	5100	5100	0
407	20240930	140800	32333100	5100	5100	5100	5100	0
408	20240930	140700	32333100	5100	5100	5100	5100	0
409	20240930	140600	32333100	5100	5100	5100	5100	0
410	20240930	140500	32333100	5100	5100	5100	5100	0
411	20240930	140400	32333100	5100	5100	5100	5100	0
412	20240930	140300	32333100	5100	5100	5100	5100	0
413	20240930	140200	32333100	5100	5100	5100	5100	0
414	20240930	140100	32333100	5100	5100	5100	5100	0
415	20240930	140000	32333100	5100	5100	5100	5100	0
416	20240930	135900	32333100	5100	5100	5100	5100	0
417	20240930	135800	32333100	5100	5100	5100	5100	0
418	20240930	135700	32333100	5100	5100	5100	5100	0
419	20240930	135600	32333100	5100	5100	5100	5100	0
420	20240930	135500	32333100	5100	5100	5100	5100	0
421	20240930	135400	32333100	5100	5100	5100	5100	0
422	20240930	135300	32333100	5100	5100	5100	5100	0
423	20240930	135200	32333100	5100	5100	5100	5100	0
424	20240930	135100	32333100	5100	5100	5100	5100	0
425	20240930	135000	32333100	5100	5100	5100	5100	0
426	20240930	134900	32333100	5100	5100	5100	5100	0
427	20240930	134800	32333100	5100	5100	5100	5100	0
428	20240930	134700	32333100	5100	5100	5100	5100	0
429	20240930	134600	32333100	5100	5100	5100	5100	0
430	20240930	134500	32333100	5100	5100	5100	5100	0
431	20240930	134400	32333100	5100	5100	5100	5100	0
432	20240930	134300	32333100	5100	5100	5100	5100	0
433	20240930	134200	32333100	5100	5100	5100	5100	0
434	20240930	134100	32333100	5100	5100	5100	5100	0
435	20240930	134000	32333100	5100	5100	5100	5100	0
436	20240930	133900	32333100	5100	5100	5100	5100	0
437	20240930	133800	32333100	5100	5100	5100	5100	1
438	20240930	133700	32328000	5090	5090	5090	5090	0
439	20240930	133600	32328000	5090	5090	5090	5090	0
440	20240930	133500	32328000	5090	5090	5090	5090	0
441	20240930	133400	32328000	5090	5090	5090	5090	0
442	20240930	133300	32328000	5090	5090	5090	5090	0
443	20240930	133200	32328000	5090	5090	5090	5090	4
444	20240930	133100	32307640	5100	5100	5100	5100	1
445	20240930	133000	32302540	5100	5100	5100	5100	0
446	20240930	132900	32302540	5100	5100	5100	5100	0
447	20240930	132800	32302540	5100	5100	5100	5100	0
448	20240930	132700	32302540	5100	5100	5100	5100	0
449	20240930	132600	32302540	5100	5100	5100	5100	0
450	20240930	132500	32302540	5100	5100	5100	5100	0
451	20240930	132400	32302540	5100	5100	5100	5100	0
452	20240930	132300	32302540	5100	5100	5100	5100	0
453	20240930	132200	32302540	5100	5100	5100	5100	0
454	20240930	132100	32302540	5100	5100	5100	5100	0
455	20240930	132000	32302540	5100	5100	5100	5100	0
456	20240930	131900	32302540	5100	5100	5100	5100	0
457	20240930	131800	32302540	5100	5100	5100	5100	0
458	20240930	131700	32302540	5100	5100	5100	5100	0
459	20240930	131600	32302540	5100	5100	5100	5100	0
460	20240930	131500	32302540	5100	5100	5100	5100	0
461	20240930	131400	32302540	5100	5100	5100	5100	0
462	20240930	131300	32302540	5100	5100	5100	5100	26
463	20240930	131200	32169940	5110	5110	5110	5110	0
464	20240930	131100	32169940	5110	5110	5110	5110	0
465	20240930	131000	32169940	5110	5110	5110	5110	0
466	20240930	130900	32169940	5110	5110	5110	5110	0
467	20240930	130800	32169940	5110	5110	5110	5110	0
468	20240930	130700	32169940	5110	5110	5110	5110	0
469	20240930	130600	32169940	5110	5110	5110	5110	0
470	20240930	130500	32169940	5110	5110	5110	5110	0
471	20240930	130400	32169940	5110	5110	5110	5110	0
472	20240930	130300	32169940	5110	5110	5110	5110	0
473	20240930	130200	32169940	5110	5110	5110	5110	0
474	20240930	130100	32169940	5110	5110	5110	5110	0
475	20240930	130000	32169940	5110	5110	5110	5110	0
476	20240930	125900	32169940	5110	5110	5110	5110	0
477	20240930	125800	32169940	5110	5110	5110	5110	0
478	20240930	125700	32169940	5110	5110	5110	5110	0
479	20240930	125600	32169940	5110	5110	5110	5110	0
480	20240930	125500	32169940	5110	5110	5110	5110	0
481	20240930	125400	32169940	5110	5110	5110	5110	0
482	20240930	125300	32169940	5110	5110	5110	5110	0
483	20240930	125200	32169940	5110	5110	5110	5110	0
484	20240930	125100	32169940	5110	5110	5110	5110	0
485	20240930	125000	32169940	5110	5110	5110	5110	0
486	20240930	124900	32169940	5110	5110	5110	5110	0
487	20240930	124800	32169940	5110	5110	5110	5110	0
488	20240930	124700	32169940	5110	5110	5110	5110	20
489	20240930	124600	32067740	5110	5110	5110	5110	0
490	20240930	124500	32067740	5110	5110	5110	5110	0
491	20240930	124400	32067740	5110	5110	5110	5110	0
492	20240930	124300	32067740	5110	5110	5110	5110	0
493	20240930	124200	32067740	5110	5110	5110	5110	615
494	20240930	124100	28925090	5110	5110	5110	5110	0
495	20240930	124000	28925090	5110	5110	5110	5110	0
496	20240930	123900	28925090	5110	5110	5110	5110	0
497	20240930	123800	28925090	5110	5110	5110	5110	0
498	20240930	123700	28925090	5110	5110	5110	5110	0
499	20240930	123600	28925090	5110	5110	5110	5110	0
500	20240930	123500	28925090	5110	5110	5110	5110	0
501	20240930	123400	28925090	5110	5110	5110	5110	0
502	20240930	123300	28925090	5110	5110	5110	5110	0
503	20240930	123200	28925090	5110	5110	5110	5110	0
504	20240930	123100	28925090	5110	5110	5110	5110	0
505	20240930	123000	28925090	5110	5110	5110	5110	0
506	20240930	122900	28925090	5110	5110	5110	5110	200
507	20240930	122800	27903090	5110	5110	5110	5110	0
508	20240930	122700	27903090	5110	5110	5110	5110	0
509	20240930	122600	27903090	5110	5110	5110	5110	0
510	20240930	122500	27903090	5110	5110	5110	5110	0
511	20240930	122400	27903090	5110	5110	5110	5110	0
512	20240930	122300	27903090	5110	5110	5110	5110	0
513	20240930	122200	27903090	5110	5110	5110	5110	0
514	20240930	122100	27903090	5110	5110	5110	5110	0
515	20240930	122000	27903090	5110	5110	5110	5110	0
516	20240930	121900	27903090	5110	5110	5110	5110	0
517	20240930	121800	27903090	5110	5110	5110	5110	0
518	20240930	121700	27903090	5110	5110	5110	5110	0
519	20240930	121600	27903090	5110	5110	5110	5110	0
520	20240930	121500	27903090	5110	5110	5110	5110	0
521	20240930	121400	27903090	5110	5110	5110	5110	0
522	20240930	121300	27903090	5110	5110	5110	5110	0
523	20240930	121200	27903090	5110	5110	5110	5110	0
524	20240930	121100	27903090	5110	5110	5110	5110	0
525	20240930	121000	27903090	5110	5110	5110	5110	0
526	20240930	120900	27903090	5110	5110	5110	5110	0
527	20240930	120800	27903090	5110	5110	5110	5110	0
528	20240930	120700	27903090	5110	5110	5110	5110	0
529	20240930	120600	27903090	5110	5110	5110	5110	0
530	20240930	120500	27903090	5110	5110	5110	5110	0
531	20240930	120400	27903090	5110	5110	5110	5110	0
532	20240930	120300	27903090	5110	5110	5110	5110	0
533	20240930	120200	27903090	5110	5110	5110	5110	0
534	20240930	120100	27903090	5110	5110	5110	5110	0
535	20240930	120000	27903090	5110	5110	5110	5110	0
536	20240930	115900	27903090	5110	5110	5110	5110	0
537	20240930	115800	27903090	5110	5110	5110	5110	44
538	20240930	115700	27678250	5110	5110	5110	5110	100
539	20240930	115600	27167250	5110	5110	5110	5110	0
540	20240930	115500	27167250	5110	5110	5110	5110	0
541	20240930	115400	27167250	5110	5110	5110	5110	0
542	20240930	115300	27167250	5110	5110	5110	5110	0
543	20240930	115200	27167250	5110	5110	5110	5110	0
544	20240930	115100	27167250	5110	5110	5110	5110	0
545	20240930	115000	27167250	5110	5090	5110	5090	23
546	20240930	114900	27050140	5110	5100	5110	5100	2
547	20240930	114800	27039930	5100	5100	5100	5100	0
548	20240930	114700	27039930	5100	5100	5100	5100	0
549	20240930	114600	27039930	5100	5100	5100	5100	0
550	20240930	114500	27039930	5100	5100	5100	5100	1
551	20240930	114400	27034830	5090	5090	5090	5090	1
552	20240930	114300	27029740	5080	5080	5080	5080	0
553	20240930	114200	27029740	5080	5080	5080	5080	0
554	20240930	114100	27029740	5080	5080	5080	5080	2
555	20240930	114000	27019580	5070	5070	5070	5070	0
556	20240930	113900	27019580	5070	5070	5070	5070	0
557	20240930	113800	27019580	5070	5070	5070	5070	0
558	20240930	113700	27019580	5070	5070	5070	5070	0
559	20240930	113600	27019580	5070	5070	5070	5070	0
560	20240930	113500	27019580	5070	5070	5070	5070	0
561	20240930	113400	27019580	5070	5070	5070	5070	0
562	20240930	113300	27019580	5070	5070	5070	5070	0
563	20240930	113200	27019580	5070	5070	5070	5070	0
564	20240930	113100	27019580	5070	5070	5070	5070	0
565	20240930	113000	27019580	5070	5070	5070	5070	0
566	20240930	112900	27019580	5070	5070	5070	5070	0
567	20240930	112800	27019580	5070	5070	5070	5070	0
568	20240930	112700	27019580	5070	5070	5070	5070	0
569	20240930	112600	27019580	5070	5070	5070	5070	0
570	20240930	112500	27019580	5070	5070	5070	5070	0
571	20240930	112400	27019580	5070	5070	5070	5070	0
572	20240930	112300	27019580	5070	5070	5070	5070	0
573	20240930	112200	27019580	5070	5070	5070	5070	0
574	20240930	112100	27019580	5070	5070	5070	5070	250
575	20240930	112000	25752080	5070	5070	5070	5070	0
576	20240930	111900	25752080	5070	5070	5070	5070	0
577	20240930	111800	25752080	5070	5070	5070	5070	0
578	20240930	111700	25752080	5070	5070	5070	5070	0
579	20240930	111600	25752080	5070	5070	5070	5070	5
580	20240930	111500	25726730	5070	5070	5070	5070	0
581	20240930	111400	25726730	5070	5070	5070	5070	0
582	20240930	111300	25726730	5070	5060	5070	5060	2000
583	20240930	111200	15598120	5060	5060	5060	5060	0
584	20240930	111100	15598120	5060	5060	5060	5060	0
585	20240930	111000	15598120	5060	5060	5060	5060	0
586	20240930	110900	15598120	5060	5060	5060	5060	5
587	20240930	110800	15572820	5040	5040	5040	5040	0
588	20240930	110700	15572820	5040	5040	5040	5040	0
589	20240930	110600	15572820	5040	5040	5040	5040	0
590	20240930	110500	15572820	5040	5040	5040	5040	0
591	20240930	110400	15572820	5040	5040	5040	5040	0
592	20240930	110300	15572820	5040	5040	5040	5040	0
593	20240930	110200	15572820	5040	5040	5040	5040	0
594	20240930	110100	15572820	5040	5040	5040	5040	0
595	20240930	110000	15572820	5040	5040	5040	5040	0
596	20240930	105900	15572820	5040	5040	5040	5040	0
597	20240930	105800	15572820	5040	5040	5040	5040	0
598	20240930	105700	15572820	5040	5040	5040	5040	0
599	20240930	105600	15572820	5040	5040	5040	5040	0
600	20240930	105500	15572820	5040	5040	5040	5040	0
601	20240930	105400	15572820	5040	5040	5040	5040	0
602	20240930	105300	15572820	5040	5040	5040	5040	0
603	20240930	105200	15572820	5040	5040	5040	5040	0
604	20240930	105100	15572820	5040	5040	5040	5040	995
605	20240930	105000	10558020	5060	5060	5060	5060	0
606	20240930	104900	10558020	5060	5060	5060	5060	0
607	20240930	104800	10558020	5060	5060	5060	5060	0
608	20240930	104700	10558020	5060	5060	5060	5060	50
609	20240930	104600	10305020	5060	5060	5060	5060	1
610	20240930	104500	10299960	5040	5040	5040	5040	0
611	20240930	104400	10299960	5040	5040	5040	5040	0
612	20240930	104300	10299960	5040	5040	5040	5040	0
613	20240930	104200	10299960	5040	5040	5040	5040	0
614	20240930	104100	10299960	5040	5060	5060	5040	1148
615	20240930	104000	4491280	5070	5070	5070	5070	0
616	20240930	103900	4491280	5070	5070	5070	5070	0
617	20240930	103800	4491280	5070	5070	5070	5070	0
618	20240930	103700	4491280	5070	5070	5070	5070	0
619	20240930	103600	4491280	5070	5070	5070	5070	0
620	20240930	103500	4491280	5070	5070	5070	5070	0
621	20240930	103400	4491280	5070	5070	5070	5070	0
622	20240930	103300	4491280	5070	5070	5070	5070	0
623	20240930	103200	4491280	5070	5070	5070	5070	0
624	20240930	103100	4491280	5070	5070	5070	5070	0
625	20240930	103000	4491280	5070	5070	5070	5070	0
626	20240930	102900	4491280	5070	5070	5070	5070	0
627	20240930	102800	4491280	5070	5070	5070	5070	50
628	20240930	102700	4237780	5070	5070	5070	5070	0
629	20240930	102600	4237780	5070	5070	5070	5070	0
630	20240930	102500	4237780	5070	5070	5070	5070	0
631	20240930	102400	4237780	5070	5070	5070	5070	0
632	20240930	102300	4237780	5070	5070	5070	5070	0
633	20240930	102200	4237780	5070	5070	5070	5070	0
634	20240930	102100	4237780	5070	5070	5070	5070	0
635	20240930	102000	4237780	5070	5070	5070	5070	0
636	20240930	101900	4237780	5070	5070	5070	5070	0
637	20240930	101800	4237780	5070	5070	5070	5070	0
638	20240930	101700	4237780	5070	5070	5070	5070	0
639	20240930	101600	4237780	5070	5070	5070	5070	0
640	20240930	101500	4237780	5070	5070	5070	5070	0
641	20240930	101400	4237780	5070	5070	5070	5070	0
642	20240930	101300	4237780	5070	5070	5070	5070	0
643	20240930	101200	4237780	5070	5070	5070	5070	0
644	20240930	101100	4237780	5070	5070	5070	5070	0
645	20240930	101000	4237780	5070	5070	5070	5070	0
646	20240930	100900	4237780	5070	5070	5070	5070	0
647	20240930	100800	4237780	5070	5070	5070	5070	100
648	20240930	100700	3730780	5070	5070	5070	5070	0
649	20240930	100600	3730780	5070	5070	5070	5070	2
650	20240930	100500	3720640	5070	5070	5070	5070	0
651	20240930	100400	3720640	5070	5070	5070	5070	0
652	20240930	100300	3720640	5070	5070	5070	5070	0
653	20240930	100200	3720640	5070	5070	5070	5070	1
654	20240930	100100	3715570	5070	5070	5070	5070	0
655	20240930	100000	3715570	5070	5070	5070	5070	0
656	20240930	095900	3715570	5070	5070	5070	5070	0
657	20240930	095800	3715570	5070	5070	5070	5070	0
658	20240930	095700	3715570	5070	5070	5070	5070	0
659	20240930	095600	3715570	5070	5070	5070	5070	0
660	20240930	095500	3715570	5070	5070	5070	5070	0
661	20240930	095400	3715570	5070	5070	5070	5070	0
662	20240930	095300	3715570	5070	5070	5070	5070	0
663	20240930	095200	3715570	5070	5070	5070	5070	0
664	20240930	095100	3715570	5070	5070	5070	5070	0
665	20240930	095000	3715570	5070	5070	5070	5070	0
666	20240930	094900	3715570	5070	5070	5070	5070	0
667	20240930	094800	3715570	5070	5070	5070	5070	0
668	20240930	094700	3715570	5070	5070	5070	5070	0
669	20240930	094600	3715570	5070	5070	5070	5070	2
670	20240930	094500	3705430	5070	5060	5070	5060	455
671	20240930	094400	1403120	5060	5060	5060	5060	0
672	20240930	094300	1403120	5060	5060	5060	5060	0
673	20240930	094200	1403120	5060	5060	5060	5060	0
674	20240930	094100	1403120	5060	5060	5060	5060	0
675	20240930	094000	1403120	5060	5060	5060	5060	0
676	20240930	093900	1403120	5060	5060	5060	5060	0
677	20240930	093800	1403120	5060	5060	5060	5060	0
678	20240930	093700	1403120	5060	5060	5060	5060	0
679	20240930	093600	1403120	5060	5060	5060	5060	0
680	20240930	093500	1403120	5060	5060	5060	5060	0
681	20240930	093400	1403120	5060	5060	5060	5060	0
682	20240930	093300	1403120	5060	5060	5060	5060	0
683	20240930	093200	1403120	5060	5060	5060	5060	0
684	20240930	093100	1403120	5060	5060	5060	5060	16
685	20240930	093000	1322160	5070	5070	5070	5070	0
686	20240930	092900	1322160	5070	5070	5070	5070	0
687	20240930	092800	1322160	5070	5070	5070	5070	0
688	20240930	092700	1322160	5070	5070	5070	5070	0
689	20240930	092600	1322160	5070	5070	5070	5070	0
690	20240930	092500	1322160	5070	5070	5070	5070	0
691	20240930	092400	1322160	5070	5070	5070	5070	0
692	20240930	092300	1322160	5070	5070	5070	5070	0
693	20240930	092200	1322160	5070	5070	5070	5070	0
694	20240930	092100	1322160	5070	5070	5070	5070	0
695	20240930	092000	1322160	5070	5070	5070	5070	0
696	20240930	091900	1322160	5070	5070	5070	5070	0
697	20240930	091800	1322160	5070	5070	5070	5070	0
698	20240930	091700	1322160	5070	5070	5070	5070	0
699	20240930	091600	1322160	5070	5070	5070	5070	0
700	20240930	091500	1322160	5070	5070	5070	5070	0
701	20240930	091400	1322160	5070	5070	5070	5070	0
702	20240930	091300	1322160	5070	5070	5070	5070	0
703	20240930	091200	1322160	5070	5070	5070	5070	0
704	20240930	091100	1322160	5070	5070	5070	5070	0
705	20240930	091000	1322160	5070	5060	5070	5060	5
706	20240930	090900	1296850	5070	5070	5070	5070	0
707	20240930	090800	1296850	5070	5070	5070	5070	0
708	20240930	090700	1296850	5070	5070	5070	5070	0
709	20240930	090600	1296850	5070	5070	5070	5070	0
710	20240930	090500	1296850	5070	5070	5070	5070	0
711	20240930	090400	1296850	5070	5070	5070	5070	0
712	20240930	090300	1296850	5070	5070	5070	5070	0
713	20240930	090200	1296850	5070	5070	5070	5070	0
714	20240930	090100	1296850	5070	5070	5070	5070	55
715	20240930	090000	1018000	5090	5090	5090	5090	200