KissMeData/053260/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193500	97255320	4670	4670	4670	4670	54
3	20240930	193400	97255320	4670	4670	4670	4670	0
4	20240930	193300	97255320	4670	4670	4670	4670	0
5	20240930	193200	97255320	4670	4670	4670	4670	0
6	20240930	193100	97255320	4670	4670	4670	4670	0
7	20240930	193000	97255320	4670	4670	4670	4670	0
8	20240930	192900	97255320	4670	4670	4670	4670	0
9	20240930	192800	97255320	4670	4670	4670	4670	0
10	20240930	192700	97255320	4670	4670	4670	4670	0
11	20240930	192600	97255320	4670	4670	4670	4670	0
12	20240930	192500	97255320	4670	4670	4670	4670	0
13	20240930	192400	97255320	4670	4670	4670	4670	0
14	20240930	192300	97255320	4670	4670	4670	4670	0
15	20240930	192200	97255320	4670	4670	4670	4670	0
16	20240930	192100	97255320	4670	4670	4670	4670	0
17	20240930	192000	97255320	4670	4670	4670	4670	0
18	20240930	191900	97255320	4670	4670	4670	4670	0
19	20240930	191800	97255320	4670	4670	4670	4670	0
20	20240930	191700	97255320	4670	4670	4670	4670	0
21	20240930	191600	97255320	4670	4670	4670	4670	0
22	20240930	191500	97255320	4670	4670	4670	4670	0
23	20240930	191400	97255320	4670	4670	4670	4670	0
24	20240930	191300	97255320	4670	4670	4670	4670	0
25	20240930	191200	97255320	4670	4670	4670	4670	0
26	20240930	191100	97255320	4670	4670	4670	4670	0
27	20240930	191000	97255320	4670	4670	4670	4670	0
28	20240930	190900	97255320	4670	4670	4670	4670	0
29	20240930	190800	97255320	4670	4670	4670	4670	0
30	20240930	190700	97255320	4670	4670	4670	4670	0
31	20240930	190600	97255320	4670	4670	4670	4670	0
32	20240930	190500	97255320	4670	4670	4670	4670	54
33	20240930	190400	97255320	4670	4670	4670	4670	0
34	20240930	190300	97255320	4670	4670	4670	4670	0
35	20240930	190200	97255320	4670	4670	4670	4670	0
36	20240930	190100	97255320	4670	4670	4670	4670	0
37	20240930	190000	97255320	4670	4670	4670	4670	0
38	20240930	185900	97255320	4670	4670	4670	4670	0
39	20240930	185800	97255320	4670	4670	4670	4670	0
40	20240930	185700	97255320	4670	4670	4670	4670	0
41	20240930	185600	97255320	4670	4670	4670	4670	0
42	20240930	185500	97255320	4670	4670	4670	4670	0
43	20240930	185400	97255320	4670	4670	4670	4670	0
44	20240930	185300	97255320	4670	4670	4670	4670	0
45	20240930	185200	97255320	4670	4670	4670	4670	0
46	20240930	185100	97255320	4670	4670	4670	4670	0
47	20240930	185000	97255320	4670	4670	4670	4670	0
48	20240930	184900	97255320	4670	4670	4670	4670	0
49	20240930	184800	97255320	4670	4670	4670	4670	0
50	20240930	184700	97255320	4670	4670	4670	4670	0
51	20240930	184600	97255320	4670	4670	4670	4670	0
52	20240930	184500	97255320	4670	4670	4670	4670	0
53	20240930	184400	97255320	4670	4670	4670	4670	0
54	20240930	184300	97255320	4670	4670	4670	4670	0
55	20240930	184200	97255320	4670	4670	4670	4670	0
56	20240930	184100	97255320	4670	4670	4670	4670	0
57	20240930	184000	97255320	4670	4670	4670	4670	0
58	20240930	183900	97255320	4670	4670	4670	4670	0
59	20240930	183800	97255320	4670	4670	4670	4670	0
60	20240930	183700	97255320	4670	4670	4670	4670	0
61	20240930	183600	97255320	4670	4670	4670	4670	0
62	20240930	183500	97255320	4670	4670	4670	4670	54
63	20240930	183400	97255320	4670	4670	4670	4670	0
64	20240930	183300	97255320	4670	4670	4670	4670	0
65	20240930	183200	97255320	4670	4670	4670	4670	0
66	20240930	183100	97255320	4670	4670	4670	4670	0
67	20240930	183000	97255320	4670	4670	4670	4670	0
68	20240930	182900	97255320	4670	4670	4670	4670	0
69	20240930	182800	97255320	4670	4670	4670	4670	0
70	20240930	182700	97255320	4670	4670	4670	4670	0
71	20240930	182600	97255320	4670	4670	4670	4670	0
72	20240930	182500	97255320	4670	4670	4670	4670	0
73	20240930	182400	97255320	4670	4670	4670	4670	0
74	20240930	182300	97255320	4670	4670	4670	4670	0
75	20240930	182200	97255320	4670	4670	4670	4670	0
76	20240930	182100	97255320	4670	4670	4670	4670	0
77	20240930	182000	97255320	4670	4670	4670	4670	0
78	20240930	181900	97255320	4670	4670	4670	4670	0
79	20240930	181800	97255320	4670	4670	4670	4670	0
80	20240930	181700	97255320	4670	4670	4670	4670	0
81	20240930	181600	97255320	4670	4670	4670	4670	0
82	20240930	181500	97255320	4670	4670	4670	4670	0
83	20240930	181400	97255320	4670	4670	4670	4670	0
84	20240930	181300	97255320	4670	4670	4670	4670	0
85	20240930	181200	97255320	4670	4670	4670	4670	0
86	20240930	181100	97255320	4670	4670	4670	4670	0
87	20240930	181000	97255320	4670	4670	4670	4670	0
88	20240930	180900	97255320	4670	4670	4670	4670	0
89	20240930	180800	97255320	4670	4670	4670	4670	0
90	20240930	180700	97255320	4670	4670	4670	4670	0
91	20240930	180600	97255320	4670	4670	4670	4670	0
92	20240930	180500	97255320	4670	4670	4670	4670	54
93	20240930	180400	97255320	4670	4670	4670	4670	0
94	20240930	180300	97255320	4670	4670	4670	4670	0
95	20240930	180200	97255320	4670	4670	4670	4670	0
96	20240930	180100	97255320	4670	4670	4670	4670	0
97	20240930	180000	97255320	4670	4670	4670	4670	0
98	20240930	175900	97255320	4670	4670	4670	4670	0
99	20240930	175800	97255320	4670	4670	4670	4670	0
100	20240930	175700	97255320	4670	4670	4670	4670	0
101	20240930	175600	97255320	4670	4670	4670	4670	0
102	20240930	175500	97255320	4670	4670	4670	4670	0
103	20240930	175400	97255320	4670	4670	4670	4670	0
104	20240930	175300	97255320	4670	4670	4670	4670	0
105	20240930	175200	97255320	4670	4670	4670	4670	0
106	20240930	175100	97255320	4670	4670	4670	4670	0
107	20240930	175000	97255320	4670	4670	4670	4670	0
108	20240930	174900	97255320	4670	4670	4670	4670	0
109	20240930	174800	97255320	4670	4670	4670	4670	0
110	20240930	174700	97255320	4670	4670	4670	4670	0
111	20240930	174600	97255320	4670	4670	4670	4670	0
112	20240930	174500	97255320	4670	4670	4670	4670	0
113	20240930	174400	97255320	4670	4670	4670	4670	0
114	20240930	174300	97255320	4670	4670	4670	4670	0
115	20240930	174200	97255320	4670	4670	4670	4670	0
116	20240930	174100	97255320	4670	4670	4670	4670	0
117	20240930	174000	97255320	4670	4670	4670	4670	0
118	20240930	173900	97255320	4670	4670	4670	4670	0
119	20240930	173800	97255320	4670	4670	4670	4670	0
120	20240930	173700	97255320	4670	4670	4670	4670	0
121	20240930	173600	97255320	4670	4670	4670	4670	0
122	20240930	173500	97255320	4670	4670	4670	4670	54
123	20240930	173400	97255320	4670	4670	4670	4670	0
124	20240930	173300	97255320	4670	4670	4670	4670	0
125	20240930	173200	97255320	4670	4670	4670	4670	0
126	20240930	173100	97255320	4670	4670	4670	4670	0
127	20240930	173000	97255320	4670	4670	4670	4670	0
128	20240930	172900	97255320	4670	4670	4670	4670	0
129	20240930	172800	97255320	4670	4670	4670	4670	0
130	20240930	172700	97255320	4670	4670	4670	4670	0
131	20240930	172600	97255320	4670	4670	4670	4670	0
132	20240930	172500	97255320	4670	4670	4670	4670	0
133	20240930	172400	97255320	4670	4670	4670	4670	0
134	20240930	172300	97255320	4670	4670	4670	4670	0
135	20240930	172200	97255320	4670	4670	4670	4670	0
136	20240930	172100	97255320	4670	4670	4670	4670	0
137	20240930	172000	97255320	4670	4670	4670	4670	0
138	20240930	171900	97255320	4670	4670	4670	4670	0
139	20240930	171800	97255320	4670	4670	4670	4670	0
140	20240930	171700	97255320	4670	4670	4670	4670	0
141	20240930	171600	97255320	4670	4670	4670	4670	0
142	20240930	171500	97255320	4670	4670	4670	4670	0
143	20240930	171400	97255320	4670	4670	4670	4670	0
144	20240930	171300	97255320	4670	4670	4670	4670	0
145	20240930	171200	97255320	4670	4670	4670	4670	0
146	20240930	171100	97255320	4670	4670	4670	4670	0
147	20240930	171000	97255320	4670	4670	4670	4670	0
148	20240930	170900	97255320	4670	4670	4670	4670	0
149	20240930	170800	97255320	4670	4670	4670	4670	0
150	20240930	170700	97255320	4670	4670	4670	4670	0
151	20240930	170600	97255320	4670	4670	4670	4670	0
152	20240930	170500	97255320	4670	4670	4670	4670	54
153	20240930	170400	97255320	4670	4670	4670	4670	0
154	20240930	170300	97255320	4670	4670	4670	4670	0
155	20240930	170200	97255320	4670	4670	4670	4670	0
156	20240930	170100	97255320	4670	4670	4670	4670	0
157	20240930	170000	97255320	4670	4670	4670	4670	0
158	20240930	165900	97255320	4670	4670	4670	4670	0
159	20240930	165800	97255320	4670	4670	4670	4670	0
160	20240930	165700	97255320	4670	4670	4670	4670	0
161	20240930	165600	97255320	4670	4670	4670	4670	0
162	20240930	165500	97255320	4670	4670	4670	4670	0
163	20240930	165400	97255320	4670	4670	4670	4670	0
164	20240930	165300	97255320	4670	4670	4670	4670	0
165	20240930	165200	97255320	4670	4670	4670	4670	0
166	20240930	165100	97255320	4670	4670	4670	4670	0
167	20240930	165000	97255320	4670	4670	4670	4670	0
168	20240930	164900	97255320	4670	4670	4670	4670	0
169	20240930	164800	97255320	4670	4670	4670	4670	0
170	20240930	164700	97255320	4670	4670	4670	4670	0
171	20240930	164600	97255320	4670	4670	4670	4670	0
172	20240930	164500	97255320	4670	4670	4670	4670	0
173	20240930	164400	97255320	4670	4670	4670	4670	0
174	20240930	164300	97255320	4670	4670	4670	4670	0
175	20240930	164200	97255320	4670	4670	4670	4670	0
176	20240930	164100	97255320	4670	4670	4670	4670	0
177	20240930	164000	97255320	4670	4670	4670	4670	0
178	20240930	163900	97255320	4670	4670	4670	4670	0
179	20240930	163800	97255320	4670	4670	4670	4670	0
180	20240930	163700	97255320	4670	4670	4670	4670	0
181	20240930	163600	97255320	4670	4670	4670	4670	0
182	20240930	163500	97255320	4670	4670	4670	4670	54
183	20240930	163400	97255320	4670	4670	4670	4670	0
184	20240930	163300	97255320	4670	4670	4670	4670	0
185	20240930	163200	97255320	4670	4670	4670	4670	0
186	20240930	163100	97255320	4670	4670	4670	4670	0
187	20240930	163000	97255320	4670	4670	4670	4670	0
188	20240930	162900	97255320	4670	4670	4670	4670	0
189	20240930	162800	97255320	4670	4670	4670	4670	0
190	20240930	162700	97255320	4670	4670	4670	4670	0
191	20240930	162600	97255320	4670	4670	4670	4670	0
192	20240930	162500	97255320	4670	4670	4670	4670	0
193	20240930	162400	97255320	4670	4670	4670	4670	0
194	20240930	162300	97255320	4670	4670	4670	4670	0
195	20240930	162200	97255320	4670	4670	4670	4670	0
196	20240930	162100	97255320	4670	4670	4670	4670	0
197	20240930	162000	97255320	4670	4670	4670	4670	0
198	20240930	161900	97255320	4670	4670	4670	4670	0
199	20240930	161800	97255320	4670	4670	4670	4670	0
200	20240930	161700	97255320	4670	4670	4670	4670	0
201	20240930	161600	97255320	4670	4670	4670	4670	0
202	20240930	161500	97255320	4670	4670	4670	4670	0
203	20240930	161400	97255320	4670	4670	4670	4670	0
204	20240930	161300	97255320	4670	4670	4670	4670	0
205	20240930	161200	97255320	4670	4670	4670	4670	0
206	20240930	161100	97255320	4670	4670	4670	4670	0
207	20240930	161000	97255320	4670	4670	4670	4670	0
208	20240930	160900	97255320	4670	4670	4670	4670	0
209	20240930	160800	97255320	4670	4670	4670	4670	0
210	20240930	160700	97255320	4670	4670	4670	4670	0
211	20240930	160600	97255320	4670	4670	4670	4670	0
212	20240930	160500	97255320	4670	4670	4670	4670	54
213	20240930	160400	97255320	4670	4670	4670	4670	0
214	20240930	160300	97255320	4670	4670	4670	4670	0
215	20240930	160200	97255320	4670	4670	4670	4670	0
216	20240930	160100	97255320	4670	4670	4670	4670	0
217	20240930	160000	97255320	4670	4670	4670	4670	0
218	20240930	155900	97255320	4670	4670	4670	4670	0
219	20240930	155800	97255320	4670	4670	4670	4670	0
220	20240930	155700	97255320	4670	4670	4670	4670	0
221	20240930	155600	97255320	4670	4670	4670	4670	0
222	20240930	155500	97255320	4670	4670	4670	4670	0
223	20240930	155400	97255320	4670	4670	4670	4670	0
224	20240930	155300	97255320	4670	4670	4670	4670	0
225	20240930	155200	97255320	4670	4670	4670	4670	0
226	20240930	155100	97255320	4670	4670	4670	4670	0
227	20240930	155000	97255320	4670	4670	4670	4670	0
228	20240930	154900	97255320	4670	4670	4670	4670	0
229	20240930	154800	97255320	4670	4670	4670	4670	0
230	20240930	154700	97255320	4670	4670	4670	4670	0
231	20240930	154600	97255320	4670	4670	4670	4670	0
232	20240930	154500	97255320	4670	4670	4670	4670	0
233	20240930	154400	97255320	4670	4670	4670	4670	0
234	20240930	154300	97255320	4670	4670	4670	4670	0
235	20240930	154200	97255320	4670	4670	4670	4670	0
236	20240930	154100	97255320	4670	4670	4670	4670	0
237	20240930	154000	97255320	4670	4670	4670	4670	0
238	20240930	153900	97255320	4670	4670	4670	4670	0
239	20240930	153800	97255320	4670	4670	4670	4670	0
240	20240930	153700	97255320	4670	4670	4670	4670	0
241	20240930	153600	97255320	4670	4670	4670	4670	0
242	20240930	153500	97255320	4670	4670	4670	4670	54
243	20240930	153400	97255320	4670	4670	4670	4670	0
244	20240930	153300	97255320	4670	4670	4670	4670	0
245	20240930	153200	97255320	4670	4670	4670	4670	0
246	20240930	153100	97255320	4670	4670	4670	4670	0
247	20240930	153000	97255320	4670	4670	4670	4670	54
248	20240930	152900	97003140	4670	4670	4670	4670	0
249	20240930	152800	97003140	4670	4670	4670	4670	0
250	20240930	152700	97003140	4670	4670	4670	4670	0
251	20240930	152600	97003140	4670	4670	4670	4670	0
252	20240930	152500	97003140	4670	4670	4670	4670	0
253	20240930	152400	97003140	4670	4670	4670	4670	0
254	20240930	152300	97003140	4670	4670	4670	4670	0
255	20240930	152200	97003140	4670	4670	4670	4670	0
256	20240930	152100	97003140	4670	4670	4670	4670	0
257	20240930	152000	97003140	4670	4670	4670	4670	0
258	20240930	151900	97003140	4670	4665	4670	4665	2
259	20240930	151800	96993805	4650	4650	4650	4650	0
260	20240930	151700	96993805	4650	4650	4650	4650	0
261	20240930	151600	96993805	4650	4660	4660	4650	902
262	20240930	151500	92798855	4665	4665	4665	4665	1
263	20240930	151400	92794190	4670	4670	4670	4670	0
264	20240930	151300	92794190	4670	4670	4670	4670	5
265	20240930	151200	92770840	4670	4670	4670	4670	0
266	20240930	151100	92770840	4670	4670	4670	4670	1
267	20240930	151000	92766170	4665	4665	4665	4665	36
268	20240930	150900	92598230	4665	4665	4665	4665	55
269	20240930	150800	92341655	4670	4670	4670	4670	0
270	20240930	150700	92341655	4670	4670	4670	4670	0
271	20240930	150600	92341655	4670	4670	4670	4670	0
272	20240930	150500	92341655	4670	4670	4670	4670	1
273	20240930	150400	92336985	4665	4665	4665	4665	5
274	20240930	150300	92313660	4665	4665	4665	4665	0
275	20240930	150200	92313660	4665	4665	4665	4665	7
276	20240930	150100	92281005	4665	4665	4665	4665	3
277	20240930	150000	92267010	4670	4670	4670	4670	0
278	20240930	145900	92267010	4670	4670	4670	4670	0
279	20240930	145800	92267010	4670	4670	4670	4670	0
280	20240930	145700	92267010	4670	4670	4670	4670	0
281	20240930	145600	92267010	4670	4670	4670	4670	0
282	20240930	145500	92267010	4670	4670	4670	4670	0
283	20240930	145400	92267010	4670	4670	4670	4670	0
284	20240930	145300	92267010	4670	4670	4670	4670	0
285	20240930	145200	92267010	4670	4670	4670	4670	0
286	20240930	145100	92267010	4670	4670	4670	4670	0
287	20240930	145000	92267010	4670	4670	4670	4670	1
288	20240930	144900	92262340	4655	4655	4655	4655	2
289	20240930	144800	92253030	4665	4665	4665	4665	0
290	20240930	144700	92253030	4665	4665	4665	4665	0
291	20240930	144600	92253030	4665	4665	4665	4665	0
292	20240930	144500	92253030	4665	4665	4665	4665	0
293	20240930	144400	92253030	4665	4665	4665	4665	200
294	20240930	144300	91320030	4665	4665	4665	4665	0
295	20240930	144200	91320030	4665	4665	4665	4665	1
296	20240930	144100	91315365	4650	4650	4650	4650	0
297	20240930	144000	91315365	4650	4650	4650	4650	0
298	20240930	143900	91315365	4650	4650	4650	4650	0
299	20240930	143800	91315365	4650	4650	4650	4650	0
300	20240930	143700	91315365	4650	4650	4650	4650	0
301	20240930	143600	91315365	4650	4650	4650	4650	0
302	20240930	143500	91315365	4650	4660	4660	4650	103
303	20240930	143400	90836125	4665	4665	4665	4665	0
304	20240930	143300	90836125	4665	4665	4665	4665	0
305	20240930	143200	90836125	4665	4665	4665	4665	0
306	20240930	143100	90836125	4665	4665	4665	4665	0
307	20240930	143000	90836125	4665	4665	4665	4665	0
308	20240930	142900	90836125	4665	4665	4665	4665	0
309	20240930	142800	90836125	4665	4665	4665	4665	103
310	20240930	142700	90355630	4665	4665	4665	4665	0
311	20240930	142600	90355630	4665	4665	4665	4665	0
312	20240930	142500	90355630	4665	4665	4665	4665	0
313	20240930	142400	90355630	4665	4665	4665	4665	0
314	20240930	142300	90355630	4665	4665	4665	4665	0
315	20240930	142200	90355630	4665	4665	4665	4665	0
316	20240930	142100	90355630	4665	4665	4665	4665	0
317	20240930	142000	90355630	4665	4665	4665	4665	0
318	20240930	141900	90355630	4665	4665	4665	4665	0
319	20240930	141800	90355630	4665	4665	4665	4665	0
320	20240930	141700	90355630	4665	4665	4665	4665	0
321	20240930	141600	90355630	4665	4665	4665	4665	0
322	20240930	141500	90355630	4665	4665	4665	4650	113
323	20240930	141400	89829575	4665	4665	4665	4665	109
324	20240930	141300	89321090	4665	4665	4665	4665	102
325	20240930	141200	88845260	4665	4665	4665	4665	3
326	20240930	141100	88831265	4665	4665	4665	4665	0
327	20240930	141000	88831265	4665	4665	4665	4665	0
328	20240930	140900	88831265	4665	4665	4665	4665	0
329	20240930	140800	88831265	4665	4665	4665	4665	0
330	20240930	140700	88831265	4665	4665	4665	4665	0
331	20240930	140600	88831265	4665	4665	4665	4665	0
332	20240930	140500	88831265	4665	4665	4665	4665	0
333	20240930	140400	88831265	4665	4665	4665	4665	1
334	20240930	140300	88826600	4660	4660	4660	4660	0
335	20240930	140200	88826600	4660	4660	4660	4660	0
336	20240930	140100	88826600	4660	4660	4660	4660	0
337	20240930	140000	88826600	4660	4660	4660	4660	54
338	20240930	135900	88574960	4660	4660	4660	4660	20
339	20240930	135800	88481760	4675	4675	4675	4675	0
340	20240930	135700	88481760	4675	4675	4675	4675	0
341	20240930	135600	88481760	4675	4675	4675	4675	0
342	20240930	135500	88481760	4675	4675	4675	4675	0
343	20240930	135400	88481760	4675	4675	4675	4675	0
344	20240930	135300	88481760	4675	4675	4675	4675	0
345	20240930	135200	88481760	4675	4675	4675	4675	0
346	20240930	135100	88481760	4675	4675	4675	4675	100
347	20240930	135000	88014260	4675	4675	4675	4675	10
348	20240930	134900	87967510	4660	4680	4680	4660	27
349	20240930	134800	87841670	4665	4665	4665	4665	0
350	20240930	134700	87841670	4665	4665	4665	4665	44
351	20240930	134600	87636410	4690	4690	4690	4690	0
352	20240930	134500	87636410	4690	4690	4690	4690	0
353	20240930	134400	87636410	4690	4690	4690	4690	0
354	20240930	134300	87636410	4690	4690	4690	4690	0
355	20240930	134200	87636410	4690	4690	4690	4690	0
356	20240930	134100	87636410	4690	4690	4690	4690	0
357	20240930	134000	87636410	4690	4690	4690	4690	0
358	20240930	133900	87636410	4690	4690	4690	4690	0
359	20240930	133800	87636410	4690	4690	4690	4690	0
360	20240930	133700	87636410	4690	4690	4690	4690	0
361	20240930	133600	87636410	4690	4690	4690	4690	0
362	20240930	133500	87636410	4690	4690	4690	4690	0
363	20240930	133400	87636410	4690	4690	4690	4690	0
364	20240930	133300	87636410	4690	4690	4690	4690	0
365	20240930	133200	87636410	4690	4690	4690	4690	0
366	20240930	133100	87636410	4690	4690	4690	4690	0
367	20240930	133000	87636410	4690	4690	4690	4690	0
368	20240930	132900	87636410	4690	4690	4690	4690	0
369	20240930	132800	87636410	4690	4690	4690	4690	0
370	20240930	132700	87636410	4690	4690	4690	4690	0
371	20240930	132600	87636410	4690	4690	4690	4690	0
372	20240930	132500	87636410	4690	4690	4690	4690	0
373	20240930	132400	87636410	4690	4675	4690	4665	1001
374	20240930	132300	82957580	4675	4675	4675	4675	0
375	20240930	132200	82957580	4675	4675	4675	4675	0
376	20240930	132100	82957580	4675	4675	4675	4675	0
377	20240930	132000	82957580	4675	4675	4675	4675	0
378	20240930	131900	82957580	4675	4670	4675	4670	2136
379	20240930	131800	72971805	4675	4675	4675	4675	0
380	20240930	131700	72971805	4675	4675	4675	4675	0
381	20240930	131600	72971805	4675	4675	4675	4675	0
382	20240930	131500	72971805	4675	4675	4675	4675	0
383	20240930	131400	72971805	4675	4675	4675	4675	0
384	20240930	131300	72971805	4675	4675	4675	4675	0
385	20240930	131200	72971805	4675	4675	4675	4675	3
386	20240930	131100	72957780	4675	4675	4675	4675	25
387	20240930	131000	72840905	4675	4675	4675	4675	0
388	20240930	130900	72840905	4675	4675	4675	4675	0
389	20240930	130800	72840905	4675	4675	4675	4675	0
390	20240930	130700	72840905	4675	4675	4675	4675	0
391	20240930	130600	72840905	4675	4675	4675	4675	0
392	20240930	130500	72840905	4675	4675	4675	4675	0
393	20240930	130400	72840905	4675	4675	4675	4675	0
394	20240930	130300	72840905	4675	4675	4675	4675	0
395	20240930	130200	72840905	4675	4675	4675	4675	3993
396	20240930	130100	54173630	4690	4690	4690	4690	0
397	20240930	130000	54173630	4690	4690	4690	4690	0
398	20240930	125900	54173630	4690	4690	4690	4690	0
399	20240930	125800	54173630	4690	4690	4690	4690	0
400	20240930	125700	54173630	4690	4690	4690	4690	0
401	20240930	125600	54173630	4690	4690	4690	4690	0
402	20240930	125500	54173630	4690	4690	4690	4690	0
403	20240930	125400	54173630	4690	4680	4690	4680	3
404	20240930	125300	54159575	4675	4675	4675	4675	0
405	20240930	125200	54159575	4675	4675	4675	4675	0
406	20240930	125100	54159575	4675	4675	4675	4675	3
407	20240930	125000	54145550	4675	4675	4675	4675	4
408	20240930	124900	54126850	4675	4675	4675	4675	1
409	20240930	124800	54122175	4675	4675	4675	4675	1
410	20240930	124700	54117500	4655	4655	4655	4655	0
411	20240930	124600	54117500	4655	4655	4655	4655	0
412	20240930	124500	54117500	4655	4655	4655	4655	0
413	20240930	124400	54117500	4655	4655	4655	4655	0
414	20240930	124300	54117500	4655	4675	4675	4655	51
415	20240930	124200	53880075	4675	4675	4675	4675	0
416	20240930	124100	53880075	4675	4675	4675	4675	0
417	20240930	124000	53880075	4675	4675	4675	4675	0
418	20240930	123900	53880075	4675	4675	4675	4675	0
419	20240930	123800	53880075	4675	4675	4675	4675	0
420	20240930	123700	53880075	4675	4675	4675	4675	0
421	20240930	123600	53880075	4675	4675	4675	4675	0
422	20240930	123500	53880075	4675	4675	4675	4675	0
423	20240930	123400	53880075	4675	4675	4675	4675	0
424	20240930	123300	53880075	4675	4675	4675	4675	0
425	20240930	123200	53880075	4675	4675	4675	4675	0
426	20240930	123100	53880075	4675	4675	4675	4675	0
427	20240930	123000	53880075	4675	4675	4675	4675	0
428	20240930	122900	53880075	4675	4675	4675	4675	0
429	20240930	122800	53880075	4675	4675	4675	4675	0
430	20240930	122700	53880075	4675	4675	4675	4675	2
431	20240930	122600	53870725	4650	4650	4650	4650	0
432	20240930	122500	53870725	4650	4650	4650	4650	0
433	20240930	122400	53870725	4650	4650	4650	4650	0
434	20240930	122300	53870725	4650	4650	4650	4650	0
435	20240930	122200	53870725	4650	4650	4650	4650	0
436	20240930	122100	53870725	4650	4650	4650	4650	0
437	20240930	122000	53870725	4650	4650	4650	4650	100
438	20240930	121900	53405725	4650	4650	4650	4650	0
439	20240930	121800	53405725	4650	4650	4650	4650	0
440	20240930	121700	53405725	4650	4650	4650	4650	3
441	20240930	121600	53391775	4675	4675	4675	4675	0
442	20240930	121500	53391775	4675	4675	4675	4675	3
443	20240930	121400	53377750	4675	4655	4675	4655	50
444	20240930	121300	53144915	4655	4655	4655	4655	0
445	20240930	121200	53144915	4655	4655	4655	4655	20
446	20240930	121100	53051815	4655	4655	4655	4655	0
447	20240930	121000	53051815	4655	4655	4655	4655	1
448	20240930	120900	53047160	4655	4655	4655	4655	0
449	20240930	120800	53047160	4655	4655	4655	4655	2
450	20240930	120700	53037850	4655	4655	4655	4655	1
451	20240930	120600	53033195	4650	4650	4650	4650	0
452	20240930	120500	53033195	4650	4650	4650	4650	0
453	20240930	120400	53033195	4650	4650	4650	4650	0
454	20240930	120300	53033195	4650	4650	4650	4650	0
455	20240930	120200	53033195	4650	4650	4650	4650	107
456	20240930	120100	52535645	4650	4650	4650	4650	0
457	20240930	120000	52535645	4650	4650	4650	4650	0
458	20240930	115900	52535645	4650	4650	4650	4650	0
459	20240930	115800	52535645	4650	4650	4650	4650	0
460	20240930	115700	52535645	4650	4650	4650	4650	0
461	20240930	115600	52535645	4650	4650	4650	4650	0
462	20240930	115500	52535645	4650	4650	4650	4650	1
463	20240930	115400	52530995	4655	4655	4655	4655	0
464	20240930	115300	52530995	4655	4655	4655	4655	5
465	20240930	115200	52507720	4655	4655	4655	4655	0
466	20240930	115100	52507720	4655	4655	4655	4655	0
467	20240930	115000	52507720	4655	4655	4655	4655	0
468	20240930	114900	52507720	4655	4655	4655	4655	0
469	20240930	114800	52507720	4655	4655	4655	4655	0
470	20240930	114700	52507720	4655	4655	4655	4655	0
471	20240930	114600	52507720	4655	4655	4655	4655	1
472	20240930	114500	52503065	4655	4655	4655	4655	0
473	20240930	114400	52503065	4655	4655	4655	4655	0
474	20240930	114300	52503065	4655	4655	4655	4655	0
475	20240930	114200	52503065	4655	4655	4655	4655	10
476	20240930	114100	52456515	4655	4655	4655	4655	0
477	20240930	114000	52456515	4655	4655	4655	4655	0
478	20240930	113900	52456515	4655	4655	4655	4655	0
479	20240930	113800	52456515	4655	4655	4655	4655	0
480	20240930	113700	52456515	4655	4655	4655	4655	0
481	20240930	113600	52456515	4655	4655	4655	4655	0
482	20240930	113500	52456515	4655	4655	4655	4655	0
483	20240930	113400	52456515	4655	4655	4655	4655	0
484	20240930	113300	52456515	4655	4655	4655	4655	0
485	20240930	113200	52456515	4655	4655	4655	4655	1
486	20240930	113100	52451860	4655	4655	4655	4655	0
487	20240930	113000	52451860	4655	4655	4655	4655	2
488	20240930	112900	52442550	4655	4655	4655	4655	0
489	20240930	112800	52442550	4655	4655	4655	4655	0
490	20240930	112700	52442550	4655	4655	4655	4655	3
491	20240930	112600	52428585	4655	4660	4660	4655	1411
492	20240930	112500	45860370	4680	4680	4680	4680	0
493	20240930	112400	45860370	4680	4680	4680	4680	0
494	20240930	112300	45860370	4680	4680	4680	4680	0
495	20240930	112200	45860370	4680	4680	4680	4680	0
496	20240930	112100	45860370	4680	4680	4680	4680	0
497	20240930	112000	45860370	4680	4680	4680	4680	0
498	20240930	111900	45860370	4680	4680	4680	4680	0
499	20240930	111800	45860370	4680	4680	4680	4680	0
500	20240930	111700	45860370	4680	4680	4680	4680	0
501	20240930	111600	45860370	4680	4680	4680	4680	0
502	20240930	111500	45860370	4680	4680	4680	4680	1
503	20240930	111400	45855690	4660	4660	4660	4660	0
504	20240930	111300	45855690	4660	4660	4660	4660	0
505	20240930	111200	45855690	4660	4660	4660	4660	0
506	20240930	111100	45855690	4660	4660	4660	4660	0
507	20240930	111000	45855690	4660	4660	4660	4660	102
508	20240930	110900	45380370	4690	4690	4690	4690	0
509	20240930	110800	45380370	4690	4690	4690	4690	0
510	20240930	110700	45380370	4690	4690	4690	4690	0
511	20240930	110600	45380370	4690	4690	4690	4690	0
512	20240930	110500	45380370	4690	4690	4690	4690	0
513	20240930	110400	45380370	4690	4690	4690	4690	1
514	20240930	110300	45375680	4670	4670	4670	4670	70
515	20240930	110200	45048780	4670	4670	4670	4670	3000
516	20240930	110100	31038780	4700	4700	4700	4700	0
517	20240930	110000	31038780	4700	4685	4700	4685	36
518	20240930	105900	30869790	4685	4680	4685	4680	5
519	20240930	105800	30846385	4680	4680	4680	4680	13
520	20240930	105700	30785545	4680	4680	4680	4680	38
521	20240930	105600	30607705	4680	4680	4680	4680	0
522	20240930	105500	30607705	4680	4680	4680	4680	0
523	20240930	105400	30607705	4680	4680	4680	4680	0
524	20240930	105300	30607705	4680	4680	4680	4680	0
525	20240930	105200	30607705	4680	4680	4680	4680	0
526	20240930	105100	30607705	4680	4680	4680	4680	0
527	20240930	105000	30607705	4680	4670	4680	4670	32
528	20240930	104900	30458255	4670	4670	4670	4670	0
529	20240930	104800	30458255	4670	4670	4670	4670	0
530	20240930	104700	30458255	4670	4670	4670	4670	6
531	20240930	104600	30430235	4670	4670	4670	4670	2
532	20240930	104500	30420895	4670	4670	4670	4670	0
533	20240930	104400	30420895	4670	4670	4670	4670	0
534	20240930	104300	30420895	4670	4670	4670	4670	0
535	20240930	104200	30420895	4670	4670	4670	4670	0
536	20240930	104100	30420895	4670	4670	4670	4670	0
537	20240930	104000	30420895	4670	4670	4670	4670	0
538	20240930	103900	30420895	4670	4670	4670	4670	0
539	20240930	103800	30420895	4670	4670	4670	4670	0
540	20240930	103700	30420895	4670	4670	4670	4670	0
541	20240930	103600	30420895	4670	4670	4670	4670	0
542	20240930	103500	30420895	4670	4670	4670	4670	0
543	20240930	103400	30420895	4670	4670	4670	4670	0
544	20240930	103300	30420895	4670	4670	4670	4670	0
545	20240930	103200	30420895	4670	4670	4670	4670	0
546	20240930	103100	30420895	4670	4670	4670	4670	0
547	20240930	103000	30420895	4670	4670	4670	4670	0
548	20240930	102900	30420895	4670	4670	4670	4670	0
549	20240930	102800	30420895	4670	4670	4670	4670	0
550	20240930	102700	30420895	4670	4670	4670	4670	0
551	20240930	102600	30420895	4670	4670	4670	4670	0
552	20240930	102500	30420895	4670	4670	4670	4670	0
553	20240930	102400	30420895	4670	4670	4670	4670	0
554	20240930	102300	30420895	4670	4670	4670	4670	0
555	20240930	102200	30420895	4670	4670	4670	4670	0
556	20240930	102100	30420895	4670	4670	4670	4670	0
557	20240930	102000	30420895	4670	4670	4670	4670	0
558	20240930	101900	30420895	4670	4670	4670	4670	1
559	20240930	101800	30416225	4655	4655	4655	4655	0
560	20240930	101700	30416225	4655	4655	4655	4655	0
561	20240930	101600	30416225	4655	4655	4655	4655	0
562	20240930	101500	30416225	4655	4665	4665	4655	31
563	20240930	101400	30271815	4665	4665	4665	4665	0
564	20240930	101300	30271815	4665	4665	4665	4665	1
565	20240930	101200	30267150	4670	4670	4670	4665	27
566	20240930	101100	30141065	4670	4670	4670	4670	0
567	20240930	101000	30141065	4670	4670	4670	4670	10
568	20240930	100900	30094365	4660	4660	4660	4660	101
569	20240930	100800	29623705	4660	4660	4660	4660	0
570	20240930	100700	29623705	4660	4660	4660	4660	0
571	20240930	100600	29623705	4660	4660	4660	4660	1
572	20240930	100500	29619045	4660	4660	4660	4660	0
573	20240930	100400	29619045	4660	4660	4660	4660	0
574	20240930	100300	29619045	4660	4660	4660	4660	0
575	20240930	100200	29619045	4660	4655	4660	4655	50
576	20240930	100100	29386180	4655	4655	4655	4655	0
577	20240930	100000	29386180	4655	4655	4655	4655	0
578	20240930	095900	29386180	4655	4655	4655	4655	0
579	20240930	095800	29386180	4655	4655	4655	4655	0
580	20240930	095700	29386180	4655	4655	4655	4655	1
581	20240930	095600	29381525	4660	4660	4660	4660	0
582	20240930	095500	29381525	4660	4660	4660	4660	1
583	20240930	095400	29376865	4660	4660	4660	4660	0
584	20240930	095300	29376865	4660	4660	4660	4660	0
585	20240930	095200	29376865	4660	4660	4660	4660	2
586	20240930	095100	29367545	4660	4660	4660	4660	0
587	20240930	095000	29367545	4660	4660	4660	4660	1
588	20240930	094900	29362885	4655	4655	4655	4655	0
589	20240930	094800	29362885	4655	4660	4660	4655	72
590	20240930	094700	29027720	4660	4660	4660	4660	1
591	20240930	094600	29023060	4660	4660	4660	4660	0
592	20240930	094500	29023060	4660	4660	4660	4660	0
593	20240930	094400	29023060	4660	4660	4660	4660	0
594	20240930	094300	29023060	4660	4660	4660	4660	0
595	20240930	094200	29023060	4660	4660	4660	4660	0
596	20240930	094100	29023060	4660	4660	4660	4660	0
597	20240930	094000	29023060	4660	4660	4660	4660	106
598	20240930	093900	28529100	4665	4665	4665	4665	0
599	20240930	093800	28529100	4665	4665	4665	4665	0
600	20240930	093700	28529100	4665	4665	4665	4665	1
601	20240930	093600	28524435	4665	4665	4665	4665	0
602	20240930	093500	28524435	4665	4665	4665	4665	0
603	20240930	093400	28524435	4665	4665	4665	4665	0
604	20240930	093300	28524435	4665	4665	4665	4665	2
605	20240930	093200	28515105	4665	4665	4665	4665	1
606	20240930	093100	28510440	4665	4665	4665	4665	0
607	20240930	093000	28510440	4665	4665	4665	4665	0
608	20240930	092900	28510440	4665	4665	4665	4665	1
609	20240930	092800	28505775	4665	4660	4665	4660	33
610	20240930	092700	28351990	4660	4660	4660	4660	0
611	20240930	092600	28351990	4660	4660	4660	4660	24
612	20240930	092500	28240150	4660	4655	4660	4655	14
613	20240930	092400	28174915	4655	4660	4660	4655	84
614	20240930	092300	27783890	4660	4660	4660	4660	131
615	20240930	092200	27173430	4665	4670	4670	4665	50
616	20240930	092100	26940125	4670	4670	4670	4670	1
617	20240930	092000	26935455	4670	4670	4670	4670	0
618	20240930	091900	26935455	4670	4670	4670	4670	1
619	20240930	091800	26930785	4665	4670	4670	4665	92
620	20240930	091700	26501245	4670	4680	4680	4670	102
621	20240930	091600	26024730	4685	4675	4685	4675	36
622	20240930	091500	25856420	4670	4670	4670	4670	0
623	20240930	091400	25856420	4670	4670	4670	4670	14
624	20240930	091300	25791040	4670	4675	4675	4670	134
625	20240930	091200	25165255	4670	4675	4675	4670	84
626	20240930	091100	24772565	4680	4675	4685	4675	349
627	20240930	091000	23139195	4665	4675	4675	4665	676
628	20240930	090900	19982580	4675	4660	4690	4660	1180
629	20240930	090800	14478175	4480	4480	4480	4480	0
630	20240930	090700	14478175	4480	4755	4755	4480	2863
631	20240930	090600	1307950	4760	4765	4765	4760	49
632	20240930	090500	1074620	4770	4770	4770	4770	122
633	20240930	090400	492680	4775	4775	4775	4775	4
634	20240930	090300	473580	4775	4775	4775	4775	5
635	20240930	090200	449705	4820	4820	4820	4820	0
636	20240930	090100	449705	4820	4775	4820	4775	67
637	20240930	090000	128920	4770	4775	4775	4770	27