KissMeData/007330/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	184900	135448480	8880	8880	8880	8880	231
3	20240930	184800	135448480	8880	8880	8880	8880	0
4	20240930	184700	135448480	8880	8880	8880	8880	0
5	20240930	184600	135448480	8880	8880	8880	8880	0
6	20240930	184500	135448480	8880	8880	8880	8880	0
7	20240930	184400	135448480	8880	8880	8880	8880	0
8	20240930	184300	135448480	8880	8880	8880	8880	0
9	20240930	184200	135448480	8880	8880	8880	8880	0
10	20240930	184100	135448480	8880	8880	8880	8880	0
11	20240930	184000	135448480	8880	8880	8880	8880	0
12	20240930	183900	135448480	8880	8880	8880	8880	0
13	20240930	183800	135448480	8880	8880	8880	8880	0
14	20240930	183700	135448480	8880	8880	8880	8880	0
15	20240930	183600	135448480	8880	8880	8880	8880	0
16	20240930	183500	135448480	8880	8880	8880	8880	0
17	20240930	183400	135448480	8880	8880	8880	8880	0
18	20240930	183300	135448480	8880	8880	8880	8880	0
19	20240930	183200	135448480	8880	8880	8880	8880	0
20	20240930	183100	135448480	8880	8880	8880	8880	0
21	20240930	183000	135448480	8880	8880	8880	8880	0
22	20240930	182900	135448480	8880	8880	8880	8880	0
23	20240930	182800	135448480	8880	8880	8880	8880	0
24	20240930	182700	135448480	8880	8880	8880	8880	0
25	20240930	182600	135448480	8880	8880	8880	8880	0
26	20240930	182500	135448480	8880	8880	8880	8880	0
27	20240930	182400	135448480	8880	8880	8880	8880	0
28	20240930	182300	135448480	8880	8880	8880	8880	0
29	20240930	182200	135448480	8880	8880	8880	8880	0
30	20240930	182100	135448480	8880	8880	8880	8880	0
31	20240930	182000	135448480	8880	8880	8880	8880	0
32	20240930	181900	135448480	8880	8880	8880	8880	231
33	20240930	181800	135448480	8880	8880	8880	8880	0
34	20240930	181700	135448480	8880	8880	8880	8880	0
35	20240930	181600	135448480	8880	8880	8880	8880	0
36	20240930	181500	135448480	8880	8880	8880	8880	0
37	20240930	181400	135448480	8880	8880	8880	8880	0
38	20240930	181300	135448480	8880	8880	8880	8880	0
39	20240930	181200	135448480	8880	8880	8880	8880	0
40	20240930	181100	135448480	8880	8880	8880	8880	0
41	20240930	181000	135448480	8880	8880	8880	8880	0
42	20240930	180900	135448480	8880	8880	8880	8880	0
43	20240930	180800	135448480	8880	8880	8880	8880	0
44	20240930	180700	135448480	8880	8880	8880	8880	0
45	20240930	180600	135448480	8880	8880	8880	8880	0
46	20240930	180500	135448480	8880	8880	8880	8880	0
47	20240930	180400	135448480	8880	8880	8880	8880	0
48	20240930	180300	135448480	8880	8880	8880	8880	0
49	20240930	180200	135448480	8880	8880	8880	8880	0
50	20240930	180100	135448480	8880	8880	8880	8880	0
51	20240930	180000	135448480	8880	8880	8880	8880	0
52	20240930	175900	135448480	8880	8880	8880	8880	0
53	20240930	175800	135448480	8880	8880	8880	8880	0
54	20240930	175700	135448480	8880	8880	8880	8880	0
55	20240930	175600	135448480	8880	8880	8880	8880	0
56	20240930	175500	135448480	8880	8880	8880	8880	0
57	20240930	175400	135448480	8880	8880	8880	8880	0
58	20240930	175300	135448480	8880	8880	8880	8880	0
59	20240930	175200	135448480	8880	8880	8880	8880	0
60	20240930	175100	135448480	8880	8880	8880	8880	0
61	20240930	175000	135448480	8880	8880	8880	8880	0
62	20240930	174900	135448480	8880	8880	8880	8880	231
63	20240930	174800	135448480	8880	8880	8880	8880	0
64	20240930	174700	135448480	8880	8880	8880	8880	0
65	20240930	174600	135448480	8880	8880	8880	8880	0
66	20240930	174500	135448480	8880	8880	8880	8880	0
67	20240930	174400	135448480	8880	8880	8880	8880	0
68	20240930	174300	135448480	8880	8880	8880	8880	0
69	20240930	174200	135448480	8880	8880	8880	8880	0
70	20240930	174100	135448480	8880	8880	8880	8880	0
71	20240930	174000	135448480	8880	8880	8880	8880	0
72	20240930	173900	135448480	8880	8880	8880	8880	0
73	20240930	173800	135448480	8880	8880	8880	8880	0
74	20240930	173700	135448480	8880	8880	8880	8880	0
75	20240930	173600	135448480	8880	8880	8880	8880	0
76	20240930	173500	135448480	8880	8880	8880	8880	0
77	20240930	173400	135448480	8880	8880	8880	8880	0
78	20240930	173300	135448480	8880	8880	8880	8880	0
79	20240930	173200	135448480	8880	8880	8880	8880	0
80	20240930	173100	135448480	8880	8880	8880	8880	0
81	20240930	173000	135448480	8880	8880	8880	8880	0
82	20240930	172900	135448480	8880	8880	8880	8880	0
83	20240930	172800	135448480	8880	8880	8880	8880	0
84	20240930	172700	135448480	8880	8880	8880	8880	0
85	20240930	172600	135448480	8880	8880	8880	8880	0
86	20240930	172500	135448480	8880	8880	8880	8880	0
87	20240930	172400	135448480	8880	8880	8880	8880	0
88	20240930	172300	135448480	8880	8880	8880	8880	0
89	20240930	172200	135448480	8880	8880	8880	8880	0
90	20240930	172100	135448480	8880	8880	8880	8880	0
91	20240930	172000	135448480	8880	8880	8880	8880	0
92	20240930	171900	135448480	8880	8880	8880	8880	231
93	20240930	171800	135448480	8880	8880	8880	8880	0
94	20240930	171700	135448480	8880	8880	8880	8880	0
95	20240930	171600	135448480	8880	8880	8880	8880	0
96	20240930	171500	135448480	8880	8880	8880	8880	0
97	20240930	171400	135448480	8880	8880	8880	8880	0
98	20240930	171300	135448480	8880	8880	8880	8880	0
99	20240930	171200	135448480	8880	8880	8880	8880	0
100	20240930	171100	135448480	8880	8880	8880	8880	0
101	20240930	171000	135448480	8880	8880	8880	8880	0
102	20240930	170900	135448480	8880	8880	8880	8880	0
103	20240930	170800	135448480	8880	8880	8880	8880	0
104	20240930	170700	135448480	8880	8880	8880	8880	0
105	20240930	170600	135448480	8880	8880	8880	8880	0
106	20240930	170500	135448480	8880	8880	8880	8880	0
107	20240930	170400	135448480	8880	8880	8880	8880	0
108	20240930	170300	135448480	8880	8880	8880	8880	0
109	20240930	170200	135448480	8880	8880	8880	8880	0
110	20240930	170100	135448480	8880	8880	8880	8880	0
111	20240930	170000	135448480	8880	8880	8880	8880	0
112	20240930	165900	135448480	8880	8880	8880	8880	0
113	20240930	165800	135448480	8880	8880	8880	8880	0
114	20240930	165700	135448480	8880	8880	8880	8880	0
115	20240930	165600	135448480	8880	8880	8880	8880	0
116	20240930	165500	135448480	8880	8880	8880	8880	0
117	20240930	165400	135448480	8880	8880	8880	8880	0
118	20240930	165300	135448480	8880	8880	8880	8880	0
119	20240930	165200	135448480	8880	8880	8880	8880	0
120	20240930	165100	135448480	8880	8880	8880	8880	0
121	20240930	165000	135448480	8880	8880	8880	8880	0
122	20240930	164900	135448480	8880	8880	8880	8880	231
123	20240930	164800	135448480	8880	8880	8880	8880	0
124	20240930	164700	135448480	8880	8880	8880	8880	0
125	20240930	164600	135448480	8880	8880	8880	8880	0
126	20240930	164500	135448480	8880	8880	8880	8880	0
127	20240930	164400	135448480	8880	8880	8880	8880	0
128	20240930	164300	135448480	8880	8880	8880	8880	0
129	20240930	164200	135448480	8880	8880	8880	8880	0
130	20240930	164100	135448480	8880	8880	8880	8880	0
131	20240930	164000	135448480	8880	8880	8880	8880	0
132	20240930	163900	135448480	8880	8880	8880	8880	0
133	20240930	163800	135448480	8880	8880	8880	8880	0
134	20240930	163700	135448480	8880	8880	8880	8880	0
135	20240930	163600	135448480	8880	8880	8880	8880	0
136	20240930	163500	135448480	8880	8880	8880	8880	0
137	20240930	163400	135448480	8880	8880	8880	8880	0
138	20240930	163300	135448480	8880	8880	8880	8880	0
139	20240930	163200	135448480	8880	8880	8880	8880	0
140	20240930	163100	135448480	8880	8880	8880	8880	0
141	20240930	163000	135448480	8880	8880	8880	8880	0
142	20240930	162900	135448480	8880	8880	8880	8880	0
143	20240930	162800	135448480	8880	8880	8880	8880	0
144	20240930	162700	135448480	8880	8880	8880	8880	0
145	20240930	162600	135448480	8880	8880	8880	8880	0
146	20240930	162500	135448480	8880	8880	8880	8880	0
147	20240930	162400	135448480	8880	8880	8880	8880	0
148	20240930	162300	135448480	8880	8880	8880	8880	0
149	20240930	162200	135448480	8880	8880	8880	8880	0
150	20240930	162100	135448480	8880	8880	8880	8880	0
151	20240930	162000	135448480	8880	8880	8880	8880	0
152	20240930	161900	135448480	8880	8880	8880	8880	231
153	20240930	161800	135448480	8880	8880	8880	8880	0
154	20240930	161700	135448480	8880	8880	8880	8880	0
155	20240930	161600	135448480	8880	8880	8880	8880	0
156	20240930	161500	135448480	8880	8880	8880	8880	0
157	20240930	161400	135448480	8880	8880	8880	8880	0
158	20240930	161300	135448480	8880	8880	8880	8880	0
159	20240930	161200	135448480	8880	8880	8880	8880	0
160	20240930	161100	135448480	8880	8880	8880	8880	0
161	20240930	161000	135448480	8880	8880	8880	8880	0
162	20240930	160900	135448480	8880	8880	8880	8880	0
163	20240930	160800	135448480	8880	8880	8880	8880	0
164	20240930	160700	135448480	8880	8880	8880	8880	0
165	20240930	160600	135448480	8880	8880	8880	8880	0
166	20240930	160500	135448480	8880	8880	8880	8880	0
167	20240930	160400	135448480	8880	8880	8880	8880	0
168	20240930	160300	135448480	8880	8880	8880	8880	0
169	20240930	160200	135448480	8880	8880	8880	8880	0
170	20240930	160100	135448480	8880	8880	8880	8880	0
171	20240930	160000	135448480	8880	8880	8880	8880	0
172	20240930	155900	135448480	8880	8880	8880	8880	0
173	20240930	155800	135448480	8880	8880	8880	8880	0
174	20240930	155700	135448480	8880	8880	8880	8880	0
175	20240930	155600	135448480	8880	8880	8880	8880	0
176	20240930	155500	135448480	8880	8880	8880	8880	0
177	20240930	155400	135448480	8880	8880	8880	8880	0
178	20240930	155300	135448480	8880	8880	8880	8880	0
179	20240930	155200	135448480	8880	8880	8880	8880	0
180	20240930	155100	135448480	8880	8880	8880	8880	0
181	20240930	155000	135448480	8880	8880	8880	8880	0
182	20240930	154900	135448480	8880	8880	8880	8880	231
183	20240930	154800	135448480	8880	8880	8880	8880	0
184	20240930	154700	135448480	8880	8880	8880	8880	0
185	20240930	154600	135448480	8880	8880	8880	8880	0
186	20240930	154500	135448480	8880	8880	8880	8880	0
187	20240930	154400	135448480	8880	8880	8880	8880	0
188	20240930	154300	135448480	8880	8880	8880	8880	0
189	20240930	154200	135448480	8880	8880	8880	8880	0
190	20240930	154100	135448480	8880	8880	8880	8880	0
191	20240930	154000	135448480	8880	8880	8880	8880	0
192	20240930	153900	135448480	8880	8880	8880	8880	0
193	20240930	153800	135448480	8880	8880	8880	8880	0
194	20240930	153700	135448480	8880	8880	8880	8880	0
195	20240930	153600	135448480	8880	8880	8880	8880	0
196	20240930	153500	135448480	8880	8880	8880	8880	0
197	20240930	153400	135448480	8880	8880	8880	8880	0
198	20240930	153300	135448480	8880	8880	8880	8880	0
199	20240930	153200	135448480	8880	8880	8880	8880	0
200	20240930	153100	135448480	8880	8880	8880	8880	0
201	20240930	153000	135448480	8880	8880	8880	8880	231
202	20240930	152900	133397200	8850	8850	8850	8850	0
203	20240930	152800	133397200	8850	8850	8850	8850	0
204	20240930	152700	133397200	8850	8850	8850	8850	0
205	20240930	152600	133397200	8850	8850	8850	8850	0
206	20240930	152500	133397200	8850	8850	8850	8850	0
207	20240930	152400	133397200	8850	8850	8850	8850	0
208	20240930	152300	133397200	8850	8850	8850	8850	0
209	20240930	152200	133397200	8850	8850	8850	8850	0
210	20240930	152100	133397200	8850	8850	8850	8850	0
211	20240930	152000	133397200	8850	8850	8850	8850	0
212	20240930	151900	133397200	8850	8860	8870	8850	359
213	20240930	151800	130213000	8860	8860	8860	8860	1
214	20240930	151700	130204140	8870	8870	8870	8870	0
215	20240930	151600	130204140	8870	8870	8870	8870	0
216	20240930	151500	130204140	8870	8870	8870	8870	0
217	20240930	151400	130204140	8870	8870	8870	8870	0
218	20240930	151300	130204140	8870	8870	8870	8870	0
219	20240930	151200	130204140	8870	8870	8870	8870	0
220	20240930	151100	130204140	8870	8870	8870	8870	0
221	20240930	151000	130204140	8870	8870	8870	8870	100
222	20240930	150900	129317140	8870	8870	8870	8870	565
223	20240930	150800	124305590	8870	8870	8870	8870	0
224	20240930	150700	124305590	8870	8870	8870	8870	0
225	20240930	150600	124305590	8870	8870	8870	8870	0
226	20240930	150500	124305590	8870	8870	8870	8870	0
227	20240930	150400	124305590	8870	8870	8870	8870	0
228	20240930	150300	124305590	8870	8870	8870	8870	200
229	20240930	150200	122531590	8870	8870	8870	8870	0
230	20240930	150100	122531590	8870	8870	8870	8870	36
231	20240930	150000	122212270	8870	8870	8870	8870	299
232	20240930	145900	119560140	8870	8870	8870	8870	201
233	20240930	145800	117777270	8850	8850	8850	8850	0
234	20240930	145700	117777270	8850	8850	8850	8850	16
235	20240930	145600	117635670	8850	8850	8850	8850	130
236	20240930	145500	116485170	8880	8880	8880	8880	0
237	20240930	145400	116485170	8880	8880	8880	8880	0
238	20240930	145300	116485170	8880	8880	8880	8880	0
239	20240930	145200	116485170	8880	8880	8880	8880	0
240	20240930	145100	116485170	8880	8880	8880	8880	0
241	20240930	145000	116485170	8880	8880	8880	8880	50
242	20240930	144900	116041170	8890	8890	8890	8890	0
243	20240930	144800	116041170	8890	8890	8890	8890	0
244	20240930	144700	116041170	8890	8890	8890	8890	0
245	20240930	144600	116041170	8890	8880	8890	8880	50
246	20240930	144500	115596850	8850	8870	8870	8850	510
247	20240930	144400	111079030	8890	8890	8890	8890	0
248	20240930	144300	111079030	8890	8890	8890	8890	5
249	20240930	144200	111034580	8890	8890	8890	8890	0
250	20240930	144100	111034580	8890	8890	8890	8890	50
251	20240930	144000	110590080	8890	8890	8890	8890	0
252	20240930	143900	110590080	8890	8890	8890	8890	0
253	20240930	143800	110590080	8890	8890	8890	8890	0
254	20240930	143700	110590080	8890	8890	8890	8890	0
255	20240930	143600	110590080	8890	8890	8890	8890	0
256	20240930	143500	110590080	8890	8890	8890	8890	0
257	20240930	143400	110590080	8890	8890	8890	8890	0
258	20240930	143300	110590080	8890	8890	8890	8890	0
259	20240930	143200	110590080	8890	8880	8890	8880	89
260	20240930	143100	109799480	8880	8880	8880	8880	45
261	20240930	143000	109399880	8880	8880	8880	8880	0
262	20240930	142900	109399880	8880	8880	8880	8880	10
263	20240930	142800	109311080	8880	8880	8880	8880	0
264	20240930	142700	109311080	8880	8880	8880	8880	1
265	20240930	142600	109302200	8890	8890	8890	8890	0
266	20240930	142500	109302200	8890	8890	8890	8890	0
267	20240930	142400	109302200	8890	8890	8890	8890	0
268	20240930	142300	109302200	8890	8890	8890	8890	10
269	20240930	142200	109213300	8890	8890	8890	8890	0
270	20240930	142100	109213300	8890	8850	8890	8840	1000
271	20240930	142000	100372550	8890	8890	8890	8890	0
272	20240930	141900	100372550	8890	8890	8890	8890	12
273	20240930	141800	100265870	8850	8850	8850	8850	0
274	20240930	141700	100265870	8850	8880	8890	8850	582
275	20240930	141600	95108500	8870	8870	8870	8870	5
276	20240930	141500	95064150	8870	8870	8870	8870	20
277	20240930	141400	94886750	8870	8870	8870	8870	0
278	20240930	141300	94886750	8870	8870	8870	8870	0
279	20240930	141200	94886750	8870	8870	8870	8870	0
280	20240930	141100	94886750	8870	8870	8870	8870	0
281	20240930	141000	94886750	8870	8870	8870	8870	0
282	20240930	140900	94886750	8870	8870	8870	8870	0
283	20240930	140800	94886750	8870	8870	8870	8870	8
284	20240930	140700	94815790	8880	8880	8880	8880	0
285	20240930	140600	94815790	8880	8880	8880	8880	30
286	20240930	140500	94549390	8870	8870	8870	8870	1
287	20240930	140400	94540520	8880	8880	8880	8880	0
288	20240930	140300	94540520	8880	8880	8880	8880	0
289	20240930	140200	94540520	8880	8880	8880	8880	0
290	20240930	140100	94540520	8880	8880	8880	8880	5
291	20240930	140000	94496120	8890	8890	8890	8890	0
292	20240930	135900	94496120	8890	8890	8890	8890	50
293	20240930	135800	94051620	8890	8890	8890	8890	0
294	20240930	135700	94051620	8890	8890	8890	8890	0
295	20240930	135600	94051620	8890	8870	8890	8870	22
296	20240930	135500	93856260	8890	8890	8890	8890	1
297	20240930	135400	93847370	8890	8890	8890	8890	0
298	20240930	135300	93847370	8890	8890	8890	8890	16
299	20240930	135200	93705130	8900	8900	8900	8900	45
300	20240930	135100	93304630	8890	8890	8900	8890	38
301	20240930	135000	92966780	8890	8890	8890	8890	1
302	20240930	134900	92957890	8890	8890	8890	8890	1
303	20240930	134800	92949000	8890	8890	8890	8890	0
304	20240930	134700	92949000	8890	8890	8890	8890	37
305	20240930	134600	92620070	8890	8890	8890	8890	0
306	20240930	134500	92620070	8890	8880	8890	8880	700
307	20240930	134400	86397380	8890	8890	8890	8890	0
308	20240930	134300	86397380	8890	8890	8890	8890	0
309	20240930	134200	86397380	8890	8890	8890	8890	0
310	20240930	134100	86397380	8890	8890	8890	8890	0
311	20240930	134000	86397380	8890	8890	8890	8890	0
312	20240930	133900	86397380	8890	8890	8890	8890	0
313	20240930	133800	86397380	8890	8890	8890	8890	0
314	20240930	133700	86397380	8890	8890	8890	8890	0
315	20240930	133600	86397380	8890	8890	8890	8890	0
316	20240930	133500	86397380	8890	8890	8890	8890	0
317	20240930	133400	86397380	8890	8890	8890	8890	0
318	20240930	133300	86397380	8890	8890	8890	8890	0
319	20240930	133200	86397380	8890	8890	8890	8890	0
320	20240930	133100	86397380	8890	8890	8890	8890	0
321	20240930	133000	86397380	8890	8890	8890	8890	0
322	20240930	132900	86397380	8890	8890	8890	8890	0
323	20240930	132800	86397380	8890	8890	8890	8890	0
324	20240930	132700	86397380	8890	8890	8890	8890	0
325	20240930	132600	86397380	8890	8890	8890	8890	0
326	20240930	132500	86397380	8890	8890	8890	8890	0
327	20240930	132400	86397380	8890	8890	8890	8890	0
328	20240930	132300	86397380	8890	8890	8890	8890	0
329	20240930	132200	86397380	8890	8890	8890	8890	0
330	20240930	132100	86397380	8890	8890	8890	8890	0
331	20240930	132000	86397380	8890	8890	8890	8890	0
332	20240930	131900	86397380	8890	8890	8890	8890	0
333	20240930	131800	86397380	8890	8890	8890	8890	0
334	20240930	131700	86397380	8890	8890	8890	8890	1
335	20240930	131600	86388490	8870	8870	8870	8870	0
336	20240930	131500	86388490	8870	8870	8870	8870	0
337	20240930	131400	86388490	8870	8870	8870	8870	4
338	20240930	131300	86353010	8880	8880	8880	8880	0
339	20240930	131200	86353010	8880	8880	8880	8880	0
340	20240930	131100	86353010	8880	8880	8880	8880	1
341	20240930	131000	86344130	8870	8870	8870	8870	12
342	20240930	130900	86237690	8880	8870	8880	8870	6
343	20240930	130800	86184460	8870	8870	8870	8870	11
344	20240930	130700	86086890	8890	8890	8890	8890	0
345	20240930	130600	86086890	8890	8890	8890	8890	0
346	20240930	130500	86086890	8890	8890	8890	8890	0
347	20240930	130400	86086890	8890	8890	8890	8890	0
348	20240930	130300	86086890	8890	8890	8890	8890	0
349	20240930	130200	86086890	8890	8880	8890	8880	5
350	20240930	130100	86042450	8880	8880	8880	8880	21
351	20240930	130000	85855970	8890	8890	8890	8890	0
352	20240930	125900	85855970	8890	8880	8890	8880	101
353	20240930	125800	84958580	8890	8890	8890	8890	0
354	20240930	125700	84958580	8890	8890	8890	8890	0
355	20240930	125600	84958580	8890	8890	8890	8890	0
356	20240930	125500	84958580	8890	8890	8890	8890	0
357	20240930	125400	84958580	8890	8890	8890	8890	50
358	20240930	125300	84514080	8890	8890	8890	8890	0
359	20240930	125200	84514080	8890	8890	8890	8890	0
360	20240930	125100	84514080	8890	8890	8890	8890	0
361	20240930	125000	84514080	8890	8890	8890	8890	0
362	20240930	124900	84514080	8890	8890	8890	8890	0
363	20240930	124800	84514080	8890	8890	8890	8890	402
364	20240930	124700	80940300	8890	8890	8890	8890	0
365	20240930	124600	80940300	8890	8890	8890	8890	10
366	20240930	124500	80851400	8890	8890	8890	8890	3
367	20240930	124400	80824730	8890	8890	8890	8890	0
368	20240930	124300	80824730	8890	8890	8890	8890	0
369	20240930	124200	80824730	8890	8890	8890	8890	0
370	20240930	124100	80824730	8890	8890	8890	8890	0
371	20240930	124000	80824730	8890	8870	8890	8870	5
372	20240930	123900	80780340	8860	8860	8860	8860	1
373	20240930	123800	80771480	8890	8890	8890	8890	0
374	20240930	123700	80771480	8890	8880	8890	8880	100
375	20240930	123600	79883170	8880	8880	8880	8880	0
376	20240930	123500	79883170	8880	8880	8880	8880	0
377	20240930	123400	79883170	8880	8880	8880	8880	0
378	20240930	123300	79883170	8880	8880	8880	8880	56
379	20240930	123200	79385890	8880	8880	8880	8880	20
380	20240930	123100	79208290	8890	8880	8890	8880	30
381	20240930	123000	78941870	8860	8880	8880	8860	14
382	20240930	122900	78817590	8880	8880	8880	8880	7
383	20240930	122800	78755430	8880	8870	8880	8870	125
384	20240930	122700	77646670	8870	8870	8870	8870	2
385	20240930	122600	77628930	8870	8870	8870	8870	1
386	20240930	122500	77620060	8870	8870	8870	8870	43
387	20240930	122400	77238650	8890	8890	8890	8890	0
388	20240930	122300	77238650	8890	8890	8890	8890	0
389	20240930	122200	77238650	8890	8890	8890	8890	0
390	20240930	122100	77238650	8890	8890	8890	8890	0
391	20240930	122000	77238650	8890	8890	8890	8890	0
392	20240930	121900	77238650	8890	8890	8890	8890	0
393	20240930	121800	77238650	8890	8890	8890	8890	0
394	20240930	121700	77238650	8890	8890	8890	8890	0
395	20240930	121600	77238650	8890	8890	8890	8890	0
396	20240930	121500	77238650	8890	8880	8890	8880	91
397	20240930	121400	76430560	8890	8890	8890	8890	0
398	20240930	121300	76430560	8890	8890	8890	8890	0
399	20240930	121200	76430560	8890	8890	8890	8890	0
400	20240930	121100	76430560	8890	8890	8890	8890	0
401	20240930	121000	76430560	8890	8880	8890	8880	67
402	20240930	120900	75835500	8880	8880	8880	8880	0
403	20240930	120800	75835500	8880	8880	8880	8880	0
404	20240930	120700	75835500	8880	8880	8880	8880	0
405	20240930	120600	75835500	8880	8880	8880	8880	0
406	20240930	120500	75835500	8880	8880	8880	8880	5
407	20240930	120400	75791100	8890	8890	8890	8890	0
408	20240930	120300	75791100	8890	8890	8890	8890	0
409	20240930	120200	75791100	8890	8890	8890	8890	8
410	20240930	120100	75719980	8870	8870	8870	8870	0
411	20240930	120000	75719980	8870	8880	8880	8870	123
412	20240930	115900	74627960	8870	8880	8880	8870	158
413	20240930	115800	73225500	8870	8870	8870	8870	0
414	20240930	115700	73225500	8870	8870	8870	8870	0
415	20240930	115600	73225500	8870	8870	8870	8870	0
416	20240930	115500	73225500	8870	8870	8870	8870	0
417	20240930	115400	73225500	8870	8870	8870	8870	0
418	20240930	115300	73225500	8870	8870	8870	8870	0
419	20240930	115200	73225500	8870	8870	8870	8870	38
420	20240930	115100	72888440	8870	8870	8870	8870	18
421	20240930	115000	72728780	8870	8870	8870	8870	10
422	20240930	114900	72640080	8870	8870	8870	8870	0
423	20240930	114800	72640080	8870	8870	8870	8870	0
424	20240930	114700	72640080	8870	8870	8870	8870	6
425	20240930	114600	72586860	8860	8860	8860	8860	215
426	20240930	114500	70681960	8850	8850	8850	8850	0
427	20240930	114400	70681960	8850	8850	8850	8850	16
428	20240930	114300	70540360	8850	8850	8850	8850	0
429	20240930	114200	70540360	8850	8850	8850	8850	0
430	20240930	114100	70540360	8850	8850	8850	8850	0
431	20240930	114000	70540360	8850	8850	8850	8850	109
432	20240930	113900	69575710	8850	8850	8850	8850	0
433	20240930	113800	69575710	8850	8850	8850	8850	0
434	20240930	113700	69575710	8850	8850	8850	8850	0
435	20240930	113600	69575710	8850	8850	8850	8850	0
436	20240930	113500	69575710	8850	8840	8850	8840	2
437	20240930	113400	69558020	8840	8840	8840	8840	0
438	20240930	113300	69558020	8840	8840	8840	8840	0
439	20240930	113200	69558020	8840	8840	8840	8840	4
440	20240930	113100	69522660	8830	8830	8830	8830	0
441	20240930	113000	69522660	8830	8830	8830	8830	0
442	20240930	112900	69522660	8830	8830	8830	8830	0
443	20240930	112800	69522660	8830	8830	8830	8830	0
444	20240930	112700	69522660	8830	8830	8830	8830	0
445	20240930	112600	69522660	8830	8830	8830	8830	0
446	20240930	112500	69522660	8830	8830	8830	8830	0
447	20240930	112400	69522660	8830	8830	8830	8830	0
448	20240930	112300	69522660	8830	8830	8830	8830	0
449	20240930	112200	69522660	8830	8830	8830	8830	0
450	20240930	112100	69522660	8830	8830	8830	8830	0
451	20240930	112000	69522660	8830	8830	8830	8830	0
452	20240930	111900	69522660	8830	8830	8830	8830	0
453	20240930	111800	69522660	8830	8830	8830	8830	4
454	20240930	111700	69487340	8820	8820	8820	8820	0
455	20240930	111600	69487340	8820	8820	8820	8820	0
456	20240930	111500	69487340	8820	8820	8820	8820	0
457	20240930	111400	69487340	8820	8820	8820	8820	0
458	20240930	111300	69487340	8820	8820	8820	8820	0
459	20240930	111200	69487340	8820	8820	8820	8820	0
460	20240930	111100	69487340	8820	8820	8820	8820	0
461	20240930	111000	69487340	8820	8820	8820	8820	0
462	20240930	110900	69487340	8820	8820	8820	8820	0
463	20240930	110800	69487340	8820	8820	8820	8820	0
464	20240930	110700	69487340	8820	8840	8840	8820	30
465	20240930	110600	69222400	8850	8850	8850	8850	5
466	20240930	110500	69178150	8850	8850	8850	8850	0
467	20240930	110400	69178150	8850	8850	8850	8850	0
468	20240930	110300	69178150	8850	8850	8850	8850	0
469	20240930	110200	69178150	8850	8850	8850	8850	0
470	20240930	110100	69178150	8850	8850	8850	8850	0
471	20240930	110000	69178150	8850	8850	8850	8850	0
472	20240930	105900	69178150	8850	8850	8850	8850	0
473	20240930	105800	69178150	8850	8850	8850	8850	10
474	20240930	105700	69089650	8850	8850	8850	8850	1
475	20240930	105600	69080800	8850	8840	8850	8840	2200
476	20240930	105500	49612070	8830	8830	8830	8830	0
477	20240930	105400	49612070	8830	8830	8830	8830	3
478	20240930	105300	49585580	8830	8830	8830	8830	2
479	20240930	105200	49567920	8830	8830	8830	8830	0
480	20240930	105100	49567920	8830	8830	8830	8830	0
481	20240930	105000	49567920	8830	8830	8830	8830	100
482	20240930	104900	48684920	8830	8830	8830	8830	0
483	20240930	104800	48684920	8830	8830	8830	8830	1
484	20240930	104700	48676090	8840	8840	8840	8840	0
485	20240930	104600	48676090	8840	8840	8840	8840	200
486	20240930	104500	46908090	8830	8830	8830	8830	0
487	20240930	104400	46908090	8830	8830	8830	8830	90
488	20240930	104300	46113390	8820	8820	8820	8820	0
489	20240930	104200	46113390	8820	8820	8820	8820	0
490	20240930	104100	46113390	8820	8820	8820	8820	0
491	20240930	104000	46113390	8820	8820	8820	8820	0
492	20240930	103900	46113390	8820	8820	8820	8820	128
493	20240930	103800	44984430	8820	8820	8820	8820	0
494	20240930	103700	44984430	8820	8820	8820	8820	1
495	20240930	103600	44975610	8800	8800	8800	8800	0
496	20240930	103500	44975610	8800	8800	8800	8800	0
497	20240930	103400	44975610	8800	8800	8800	8800	0
498	20240930	103300	44975610	8800	8800	8800	8800	5
499	20240930	103200	44931610	8800	8800	8800	8800	1
500	20240930	103100	44922810	8800	8800	8800	8800	200
501	20240930	103000	43162810	8820	8820	8820	8820	0
502	20240930	102900	43162810	8820	8820	8820	8820	0
503	20240930	102800	43162810	8820	8820	8820	8820	0
504	20240930	102700	43162810	8820	8820	8820	8820	0
505	20240930	102600	43162810	8820	8820	8820	8820	0
506	20240930	102500	43162810	8820	8820	8820	8820	0
507	20240930	102400	43162810	8820	8820	8820	8820	0
508	20240930	102300	43162810	8820	8820	8820	8820	0
509	20240930	102200	43162810	8820	8820	8820	8820	0
510	20240930	102100	43162810	8820	8820	8820	8820	1
511	20240930	102000	43153990	8810	8810	8810	8810	12
512	20240930	101900	43048270	8820	8820	8820	8820	0
513	20240930	101800	43048270	8820	8820	8820	8820	0
514	20240930	101700	43048270	8820	8820	8820	8820	22
515	20240930	101600	42854230	8820	8820	8820	8820	0
516	20240930	101500	42854230	8820	8820	8820	8820	0
517	20240930	101400	42854230	8820	8820	8820	8820	0
518	20240930	101300	42854230	8820	8820	8820	8820	0
519	20240930	101200	42854230	8820	8830	8830	8820	20
520	20240930	101100	42677730	8830	8830	8830	8830	0
521	20240930	101000	42677730	8830	8830	8830	8830	0
522	20240930	100900	42677730	8830	8830	8830	8830	0
523	20240930	100800	42677730	8830	8830	8830	8830	1
524	20240930	100700	42668900	8800	8800	8800	8800	0
525	20240930	100600	42668900	8800	8800	8800	8800	10
526	20240930	100500	42580900	8800	8800	8800	8800	0
527	20240930	100400	42580900	8800	8800	8800	8800	0
528	20240930	100300	42580900	8800	8800	8800	8800	2
529	20240930	100200	42563300	8820	8820	8820	8820	20
530	20240930	100100	42386900	8830	8830	8830	8830	0
531	20240930	100000	42386900	8830	8830	8830	8830	0
532	20240930	095900	42386900	8830	8830	8830	8830	7
533	20240930	095800	42325090	8830	8830	8830	8830	0
534	20240930	095700	42325090	8830	8830	8830	8830	1
535	20240930	095600	42316260	8830	8830	8830	8830	0
536	20240930	095500	42316260	8830	8830	8830	8830	0
537	20240930	095400	42316260	8830	8830	8830	8830	0
538	20240930	095300	42316260	8830	8830	8830	8830	0
539	20240930	095200	42316260	8830	8830	8830	8830	0
540	20240930	095100	42316260	8830	8830	8830	8830	0
541	20240930	095000	42316260	8830	8830	8830	8830	0
542	20240930	094900	42316260	8830	8830	8830	8830	5
543	20240930	094800	42272110	8830	8830	8830	8830	1
544	20240930	094700	42263280	8800	8830	8830	8800	756
545	20240930	094600	35609650	8830	8830	8830	8830	54
546	20240930	094500	35132830	8830	8830	8830	8810	6
547	20240930	094400	35079890	8830	8830	8830	8830	0
548	20240930	094300	35079890	8830	8830	8830	8830	0
549	20240930	094200	35079890	8830	8830	8830	8830	1
550	20240930	094100	35071060	8830	8830	8830	8830	1
551	20240930	094000	35062230	8820	8820	8820	8820	1
552	20240930	093900	35053410	8830	8830	8830	8830	0
553	20240930	093800	35053410	8830	8830	8830	8830	0
554	20240930	093700	35053410	8830	8830	8830	8830	0
555	20240930	093600	35053410	8830	8830	8830	8830	0
556	20240930	093500	35053410	8830	8830	8830	8830	0
557	20240930	093400	35053410	8830	8830	8830	8830	0
558	20240930	093300	35053410	8830	8830	8830	8830	0
559	20240930	093200	35053410	8830	8830	8830	8830	0
560	20240930	093100	35053410	8830	8830	8830	8830	0
561	20240930	093000	35053410	8830	8790	8830	8790	284
562	20240930	092900	32554190	8800	8800	8800	8800	0
563	20240930	092800	32554190	8800	8800	8800	8800	0
564	20240930	092700	32554190	8800	8800	8800	8800	0
565	20240930	092600	32554190	8800	8800	8800	8800	1
566	20240930	092500	32545390	8790	8800	8800	8790	180
567	20240930	092400	30963180	8790	8790	8790	8790	1
568	20240930	092300	30954390	8800	8810	8810	8800	727
569	20240930	092200	24556250	8830	8830	8830	8830	1
570	20240930	092100	24547420	8820	8820	8820	8820	0
571	20240930	092000	24547420	8820	8820	8820	8820	1
572	20240930	091900	24538600	8830	8830	8830	8830	25
573	20240930	091800	24317850	8830	8830	8830	8830	91
574	20240930	091700	23514320	8810	8830	8830	8810	206
575	20240930	091600	21695360	8840	8840	8840	8840	4
576	20240930	091500	21660000	8830	8830	8830	8830	0
577	20240930	091400	21660000	8830	8830	8830	8830	108
578	20240930	091300	20706360	8870	8870	8870	8870	0
579	20240930	091200	20706360	8870	8830	8870	8830	15
580	20240930	091100	20573560	8890	8830	8890	8830	12
581	20240930	091000	20467240	8890	8890	8890	8890	1
582	20240930	090900	20458350	8830	8830	8830	8830	0
583	20240930	090800	20458350	8830	8830	8830	8830	0
584	20240930	090700	20458350	8830	8830	8830	8830	0
585	20240930	090600	20458350	8830	8880	8900	8830	473
586	20240930	090500	16259540	8880	8830	8880	8830	14
587	20240930	090400	16135870	8880	8790	8880	8790	100
588	20240930	090300	15248870	8880	8880	8880	8880	0
589	20240930	090200	15248870	8880	8880	8880	8870	112
590	20240930	090100	14254370	8880	8800	8880	8770	743
591	20240930	090000	7716930	8820	8850	8850	8820	872