KissMeData/043650/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192700	256023855	4990	4990	4990	4990	3525
3	20240930	192600	256023855	4990	4990	4990	4990	0
4	20240930	192500	256023855	4990	4990	4990	4990	0
5	20240930	192400	256023855	4990	4990	4990	4990	0
6	20240930	192300	256023855	4990	4990	4990	4990	0
7	20240930	192200	256023855	4990	4990	4990	4990	0
8	20240930	192100	256023855	4990	4990	4990	4990	0
9	20240930	192000	256023855	4990	4990	4990	4990	0
10	20240930	191900	256023855	4990	4990	4990	4990	0
11	20240930	191800	256023855	4990	4990	4990	4990	0
12	20240930	191700	256023855	4990	4990	4990	4990	0
13	20240930	191600	256023855	4990	4990	4990	4990	0
14	20240930	191500	256023855	4990	4990	4990	4990	0
15	20240930	191400	256023855	4990	4990	4990	4990	0
16	20240930	191300	256023855	4990	4990	4990	4990	0
17	20240930	191200	256023855	4990	4990	4990	4990	0
18	20240930	191100	256023855	4990	4990	4990	4990	0
19	20240930	191000	256023855	4990	4990	4990	4990	0
20	20240930	190900	256023855	4990	4990	4990	4990	0
21	20240930	190800	256023855	4990	4990	4990	4990	0
22	20240930	190700	256023855	4990	4990	4990	4990	0
23	20240930	190600	256023855	4990	4990	4990	4990	0
24	20240930	190500	256023855	4990	4990	4990	4990	0
25	20240930	190400	256023855	4990	4990	4990	4990	0
26	20240930	190300	256023855	4990	4990	4990	4990	0
27	20240930	190200	256023855	4990	4990	4990	4990	0
28	20240930	190100	256023855	4990	4990	4990	4990	0
29	20240930	190000	256023855	4990	4990	4990	4990	0
30	20240930	185900	256023855	4990	4990	4990	4990	0
31	20240930	185800	256023855	4990	4990	4990	4990	0
32	20240930	185700	256023855	4990	4990	4990	4990	3525
33	20240930	185600	256023855	4990	4990	4990	4990	0
34	20240930	185500	256023855	4990	4990	4990	4990	0
35	20240930	185400	256023855	4990	4990	4990	4990	0
36	20240930	185300	256023855	4990	4990	4990	4990	0
37	20240930	185200	256023855	4990	4990	4990	4990	0
38	20240930	185100	256023855	4990	4990	4990	4990	0
39	20240930	185000	256023855	4990	4990	4990	4990	0
40	20240930	184900	256023855	4990	4990	4990	4990	0
41	20240930	184800	256023855	4990	4990	4990	4990	0
42	20240930	184700	256023855	4990	4990	4990	4990	0
43	20240930	184600	256023855	4990	4990	4990	4990	0
44	20240930	184500	256023855	4990	4990	4990	4990	0
45	20240930	184400	256023855	4990	4990	4990	4990	0
46	20240930	184300	256023855	4990	4990	4990	4990	0
47	20240930	184200	256023855	4990	4990	4990	4990	0
48	20240930	184100	256023855	4990	4990	4990	4990	0
49	20240930	184000	256023855	4990	4990	4990	4990	0
50	20240930	183900	256023855	4990	4990	4990	4990	0
51	20240930	183800	256023855	4990	4990	4990	4990	0
52	20240930	183700	256023855	4990	4990	4990	4990	0
53	20240930	183600	256023855	4990	4990	4990	4990	0
54	20240930	183500	256023855	4990	4990	4990	4990	0
55	20240930	183400	256023855	4990	4990	4990	4990	0
56	20240930	183300	256023855	4990	4990	4990	4990	0
57	20240930	183200	256023855	4990	4990	4990	4990	0
58	20240930	183100	256023855	4990	4990	4990	4990	0
59	20240930	183000	256023855	4990	4990	4990	4990	0
60	20240930	182900	256023855	4990	4990	4990	4990	0
61	20240930	182800	256023855	4990	4990	4990	4990	0
62	20240930	182700	256023855	4990	4990	4990	4990	3525
63	20240930	182600	256023855	4990	4990	4990	4990	0
64	20240930	182500	256023855	4990	4990	4990	4990	0
65	20240930	182400	256023855	4990	4990	4990	4990	0
66	20240930	182300	256023855	4990	4990	4990	4990	0
67	20240930	182200	256023855	4990	4990	4990	4990	0
68	20240930	182100	256023855	4990	4990	4990	4990	0
69	20240930	182000	256023855	4990	4990	4990	4990	0
70	20240930	181900	256023855	4990	4990	4990	4990	0
71	20240930	181800	256023855	4990	4990	4990	4990	0
72	20240930	181700	256023855	4990	4990	4990	4990	0
73	20240930	181600	256023855	4990	4990	4990	4990	0
74	20240930	181500	256023855	4990	4990	4990	4990	0
75	20240930	181400	256023855	4990	4990	4990	4990	0
76	20240930	181300	256023855	4990	4990	4990	4990	0
77	20240930	181200	256023855	4990	4990	4990	4990	0
78	20240930	181100	256023855	4990	4990	4990	4990	0
79	20240930	181000	256023855	4990	4990	4990	4990	0
80	20240930	180900	256023855	4990	4990	4990	4990	0
81	20240930	180800	256023855	4990	4990	4990	4990	0
82	20240930	180700	256023855	4990	4990	4990	4990	0
83	20240930	180600	256023855	4990	4990	4990	4990	0
84	20240930	180500	256023855	4990	4990	4990	4990	0
85	20240930	180400	256023855	4990	4990	4990	4990	0
86	20240930	180300	256023855	4990	4990	4990	4990	0
87	20240930	180200	256023855	4990	4990	4990	4990	0
88	20240930	180100	256023855	4990	4990	4990	4990	0
89	20240930	180000	256023855	4990	4990	4990	4990	0
90	20240930	175900	256023855	4990	4990	4990	4990	0
91	20240930	175800	256023855	4990	4990	4990	4990	0
92	20240930	175700	256023855	4990	4990	4990	4990	3525
93	20240930	175600	256023855	4990	4990	4990	4990	0
94	20240930	175500	256023855	4990	4990	4990	4990	0
95	20240930	175400	256023855	4990	4990	4990	4990	0
96	20240930	175300	256023855	4990	4990	4990	4990	0
97	20240930	175200	256023855	4990	4990	4990	4990	0
98	20240930	175100	256023855	4990	4990	4990	4990	0
99	20240930	175000	256023855	4990	4990	4990	4990	0
100	20240930	174900	256023855	4990	4990	4990	4990	0
101	20240930	174800	256023855	4990	4990	4990	4990	0
102	20240930	174700	256023855	4990	4990	4990	4990	0
103	20240930	174600	256023855	4990	4990	4990	4990	0
104	20240930	174500	256023855	4990	4990	4990	4990	0
105	20240930	174400	256023855	4990	4990	4990	4990	0
106	20240930	174300	256023855	4990	4990	4990	4990	0
107	20240930	174200	256023855	4990	4990	4990	4990	0
108	20240930	174100	256023855	4990	4990	4990	4990	0
109	20240930	174000	256023855	4990	4990	4990	4990	0
110	20240930	173900	256023855	4990	4990	4990	4990	0
111	20240930	173800	256023855	4990	4990	4990	4990	0
112	20240930	173700	256023855	4990	4990	4990	4990	0
113	20240930	173600	256023855	4990	4990	4990	4990	0
114	20240930	173500	256023855	4990	4990	4990	4990	0
115	20240930	173400	256023855	4990	4990	4990	4990	0
116	20240930	173300	256023855	4990	4990	4990	4990	0
117	20240930	173200	256023855	4990	4990	4990	4990	0
118	20240930	173100	256023855	4990	4990	4990	4990	0
119	20240930	173000	256023855	4990	4990	4990	4990	0
120	20240930	172900	256023855	4990	4990	4990	4990	0
121	20240930	172800	256023855	4990	4990	4990	4990	0
122	20240930	172700	256023855	4990	4990	4990	4990	3525
123	20240930	172600	256023855	4990	4990	4990	4990	0
124	20240930	172500	256023855	4990	4990	4990	4990	0
125	20240930	172400	256023855	4990	4990	4990	4990	0
126	20240930	172300	256023855	4990	4990	4990	4990	0
127	20240930	172200	256023855	4990	4990	4990	4990	0
128	20240930	172100	256023855	4990	4990	4990	4990	0
129	20240930	172000	256023855	4990	4990	4990	4990	0
130	20240930	171900	256023855	4990	4990	4990	4990	0
131	20240930	171800	256023855	4990	4990	4990	4990	0
132	20240930	171700	256023855	4990	4990	4990	4990	0
133	20240930	171600	256023855	4990	4990	4990	4990	0
134	20240930	171500	256023855	4990	4990	4990	4990	0
135	20240930	171400	256023855	4990	4990	4990	4990	0
136	20240930	171300	256023855	4990	4990	4990	4990	0
137	20240930	171200	256023855	4990	4990	4990	4990	0
138	20240930	171100	256023855	4990	4990	4990	4990	0
139	20240930	171000	256023855	4990	4990	4990	4990	0
140	20240930	170900	256023855	4990	4990	4990	4990	0
141	20240930	170800	256023855	4990	4990	4990	4990	0
142	20240930	170700	256023855	4990	4990	4990	4990	0
143	20240930	170600	256023855	4990	4990	4990	4990	0
144	20240930	170500	256023855	4990	4990	4990	4990	0
145	20240930	170400	256023855	4990	4990	4990	4990	0
146	20240930	170300	256023855	4990	4990	4990	4990	0
147	20240930	170200	256023855	4990	4990	4990	4990	0
148	20240930	170100	256023855	4990	4990	4990	4990	0
149	20240930	170000	256023855	4990	4990	4990	4990	0
150	20240930	165900	256023855	4990	4990	4990	4990	0
151	20240930	165800	256023855	4990	4990	4990	4990	0
152	20240930	165700	256023855	4990	4990	4990	4990	3525
153	20240930	165600	256023855	4990	4990	4990	4990	0
154	20240930	165500	256023855	4990	4990	4990	4990	0
155	20240930	165400	256023855	4990	4990	4990	4990	0
156	20240930	165300	256023855	4990	4990	4990	4990	0
157	20240930	165200	256023855	4990	4990	4990	4990	0
158	20240930	165100	256023855	4990	4990	4990	4990	0
159	20240930	165000	256023855	4990	4990	4990	4990	0
160	20240930	164900	256023855	4990	4990	4990	4990	0
161	20240930	164800	256023855	4990	4990	4990	4990	0
162	20240930	164700	256023855	4990	4990	4990	4990	0
163	20240930	164600	256023855	4990	4990	4990	4990	0
164	20240930	164500	256023855	4990	4990	4990	4990	0
165	20240930	164400	256023855	4990	4990	4990	4990	0
166	20240930	164300	256023855	4990	4990	4990	4990	0
167	20240930	164200	256023855	4990	4990	4990	4990	0
168	20240930	164100	256023855	4990	4990	4990	4990	0
169	20240930	164000	256023855	4990	4990	4990	4990	0
170	20240930	163900	256023855	4990	4990	4990	4990	0
171	20240930	163800	256023855	4990	4990	4990	4990	0
172	20240930	163700	256023855	4990	4990	4990	4990	0
173	20240930	163600	256023855	4990	4990	4990	4990	0
174	20240930	163500	256023855	4990	4990	4990	4990	0
175	20240930	163400	256023855	4990	4990	4990	4990	0
176	20240930	163300	256023855	4990	4990	4990	4990	0
177	20240930	163200	256023855	4990	4990	4990	4990	0
178	20240930	163100	256023855	4990	4990	4990	4990	0
179	20240930	163000	256023855	4990	4990	4990	4990	0
180	20240930	162900	256023855	4990	4990	4990	4990	0
181	20240930	162800	256023855	4990	4990	4990	4990	0
182	20240930	162700	256023855	4990	4990	4990	4990	3525
183	20240930	162600	256023855	4990	4990	4990	4990	0
184	20240930	162500	256023855	4990	4990	4990	4990	0
185	20240930	162400	256023855	4990	4990	4990	4990	0
186	20240930	162300	256023855	4990	4990	4990	4990	0
187	20240930	162200	256023855	4990	4990	4990	4990	0
188	20240930	162100	256023855	4990	4990	4990	4990	0
189	20240930	162000	256023855	4990	4990	4990	4990	0
190	20240930	161900	256023855	4990	4990	4990	4990	0
191	20240930	161800	256023855	4990	4990	4990	4990	0
192	20240930	161700	256023855	4990	4990	4990	4990	0
193	20240930	161600	256023855	4990	4990	4990	4990	0
194	20240930	161500	256023855	4990	4990	4990	4990	0
195	20240930	161400	256023855	4990	4990	4990	4990	0
196	20240930	161300	256023855	4990	4990	4990	4990	0
197	20240930	161200	256023855	4990	4990	4990	4990	0
198	20240930	161100	256023855	4990	4990	4990	4990	0
199	20240930	161000	256023855	4990	4990	4990	4990	0
200	20240930	160900	256023855	4990	4990	4990	4990	0
201	20240930	160800	256023855	4990	4990	4990	4990	0
202	20240930	160700	256023855	4990	4990	4990	4990	0
203	20240930	160600	256023855	4990	4990	4990	4990	0
204	20240930	160500	256023855	4990	4990	4990	4990	0
205	20240930	160400	256023855	4990	4990	4990	4990	0
206	20240930	160300	256023855	4990	4990	4990	4990	0
207	20240930	160200	256023855	4990	4990	4990	4990	0
208	20240930	160100	256023855	4990	4990	4990	4990	0
209	20240930	160000	256023855	4990	4990	4990	4990	0
210	20240930	155900	256023855	4990	4990	4990	4990	0
211	20240930	155800	256023855	4990	4990	4990	4990	0
212	20240930	155700	256023855	4990	4990	4990	4990	3525
213	20240930	155600	256023855	4990	4990	4990	4990	0
214	20240930	155500	256023855	4990	4990	4990	4990	0
215	20240930	155400	256023855	4990	4990	4990	4990	0
216	20240930	155300	256023855	4990	4990	4990	4990	0
217	20240930	155200	256023855	4990	4990	4990	4990	0
218	20240930	155100	256023855	4990	4990	4990	4990	0
219	20240930	155000	256023855	4990	4990	4990	4990	0
220	20240930	154900	256023855	4990	4990	4990	4990	0
221	20240930	154800	256023855	4990	4990	4990	4990	0
222	20240930	154700	256023855	4990	4990	4990	4990	0
223	20240930	154600	256023855	4990	4990	4990	4990	0
224	20240930	154500	256023855	4990	4990	4990	4990	0
225	20240930	154400	256023855	4990	4990	4990	4990	0
226	20240930	154300	256023855	4990	4990	4990	4990	0
227	20240930	154200	256023855	4990	4990	4990	4990	0
228	20240930	154100	256023855	4990	4990	4990	4990	0
229	20240930	154000	256023855	4990	4990	4990	4990	0
230	20240930	153900	256023855	4990	4990	4990	4990	0
231	20240930	153800	256023855	4990	4990	4990	4990	0
232	20240930	153700	256023855	4990	4990	4990	4990	0
233	20240930	153600	256023855	4990	4990	4990	4990	0
234	20240930	153500	256023855	4990	4990	4990	4990	0
235	20240930	153400	256023855	4990	4990	4990	4990	0
236	20240930	153300	256023855	4990	4990	4990	4990	0
237	20240930	153200	256023855	4990	4990	4990	4990	0
238	20240930	153100	256023855	4990	4990	4990	4990	0
239	20240930	153000	256023855	4990	4990	4990	4990	3525
240	20240930	152900	238434105	5020	5020	5020	5020	0
241	20240930	152800	238434105	5020	5020	5020	5020	0
242	20240930	152700	238434105	5020	5020	5020	5020	0
243	20240930	152600	238434105	5020	5020	5020	5020	0
244	20240930	152500	238434105	5020	5020	5020	5020	0
245	20240930	152400	238434105	5020	5020	5020	5020	0
246	20240930	152300	238434105	5020	5020	5020	5020	0
247	20240930	152200	238434105	5020	5020	5020	5020	0
248	20240930	152100	238434105	5020	5020	5020	5020	0
249	20240930	152000	238434105	5020	5020	5020	5020	0
250	20240930	151900	238434105	5020	5000	5020	5000	91
251	20240930	151800	237979065	5000	5020	5020	5000	31
252	20240930	151700	237823985	5000	5000	5000	5000	127
253	20240930	151600	237188985	5000	5000	5010	5000	1509
254	20240930	151500	229643915	5020	5020	5020	5020	0
255	20240930	151400	229643915	5020	5020	5020	5020	12
256	20240930	151300	229583675	5000	5000	5000	5000	0
257	20240930	151200	229583675	5000	5000	5000	5000	0
258	20240930	151100	229583675	5000	5000	5000	5000	0
259	20240930	151000	229583675	5000	5000	5000	5000	0
260	20240930	150900	229583675	5000	5000	5000	5000	0
261	20240930	150800	229583675	5000	5020	5020	5000	2171
262	20240930	150700	218728445	5000	5000	5000	5000	0
263	20240930	150600	218728445	5000	5000	5000	5000	9
264	20240930	150500	218683445	5000	5010	5010	5000	1000
265	20240930	150400	213683415	5000	5000	5000	5000	0
266	20240930	150300	213683415	5000	5000	5000	5000	1
267	20240930	150200	213678415	5000	5000	5000	5000	0
268	20240930	150100	213678415	5000	5000	5000	5000	0
269	20240930	150000	213678415	5000	5010	5010	5000	115
270	20240930	145900	213102565	5010	5010	5010	5010	0
271	20240930	145800	213102565	5010	5010	5010	5010	10
272	20240930	145700	213052465	5010	5010	5010	5010	0
273	20240930	145600	213052465	5010	5010	5010	5010	0
274	20240930	145500	213052465	5010	5010	5010	5000	502
275	20240930	145400	210537465	5010	5010	5010	5010	0
276	20240930	145300	210537465	5010	5020	5020	5010	78
277	20240930	145200	210146585	5020	5020	5020	5020	1
278	20240930	145100	210141565	5010	5010	5010	5010	200
279	20240930	145000	209139565	5030	5030	5030	5030	0
280	20240930	144900	209139565	5030	5030	5030	5030	0
281	20240930	144800	209139565	5030	5030	5030	5030	0
282	20240930	144700	209139565	5030	5030	5030	5030	0
283	20240930	144600	209139565	5030	5030	5030	5030	0
284	20240930	144500	209139565	5030	5030	5030	5030	0
285	20240930	144400	209139565	5030	5030	5030	5030	0
286	20240930	144300	209139565	5030	5030	5030	5030	0
287	20240930	144200	209139565	5030	5030	5030	5030	0
288	20240930	144100	209139565	5030	5030	5030	5030	0
289	20240930	144000	209139565	5030	5030	5030	5030	0
290	20240930	143900	209139565	5030	5030	5030	5030	0
291	20240930	143800	209139565	5030	5020	5030	5020	14
292	20240930	143700	209069275	5020	5020	5020	5020	30
293	20240930	143600	208918675	5010	5010	5010	5010	50
294	20240930	143500	208668175	5020	5020	5020	5020	5
295	20240930	143400	208643075	5020	5020	5020	5020	0
296	20240930	143300	208643075	5020	5020	5020	5020	100
297	20240930	143200	208141075	5020	5020	5020	5020	0
298	20240930	143100	208141075	5020	5020	5020	5020	0
299	20240930	143000	208141075	5020	5020	5020	5020	0
300	20240930	142900	208141075	5020	5020	5020	5020	0
301	20240930	142800	208141075	5020	5020	5020	5020	5
302	20240930	142700	208115975	5020	5020	5020	5020	5
303	20240930	142600	208090875	5020	5020	5020	5020	0
304	20240930	142500	208090875	5020	5020	5020	5020	260
305	20240930	142400	206785675	5010	5010	5010	5010	0
306	20240930	142300	206785675	5010	5010	5010	5010	295
307	20240930	142200	205307725	5010	5010	5010	5010	0
308	20240930	142100	205307725	5010	5010	5010	5010	0
309	20240930	142000	205307725	5010	5010	5010	5010	0
310	20240930	141900	205307725	5010	5010	5010	5010	0
311	20240930	141800	205307725	5010	5010	5010	5010	0
312	20240930	141700	205307725	5010	5010	5010	5010	0
313	20240930	141600	205307725	5010	5010	5010	5010	0
314	20240930	141500	205307725	5010	5010	5010	5010	10
315	20240930	141400	205257625	5010	5010	5010	5010	0
316	20240930	141300	205257625	5010	5010	5010	5010	0
317	20240930	141200	205257625	5010	5010	5010	5010	0
318	20240930	141100	205257625	5010	5010	5010	5010	0
319	20240930	141000	205257625	5010	5010	5010	5010	0
320	20240930	140900	205257625	5010	5010	5010	5010	21
321	20240930	140800	205152415	5020	5020	5020	5020	0
322	20240930	140700	205152415	5020	5020	5020	5020	0
323	20240930	140600	205152415	5020	5020	5020	5020	6
324	20240930	140500	205122295	5000	5000	5000	5000	0
325	20240930	140400	205122295	5000	5000	5000	5000	0
326	20240930	140300	205122295	5000	5000	5000	5000	0
327	20240930	140200	205122295	5000	5000	5000	5000	0
328	20240930	140100	205122295	5000	5010	5010	5000	2
329	20240930	140000	205112285	5000	5000	5010	5000	303
330	20240930	135900	203597265	5010	5010	5010	5000	713
331	20240930	135800	200025155	5010	5010	5010	5010	1
332	20240930	135700	200020145	5030	5030	5030	5030	0
333	20240930	135600	200020145	5030	5030	5030	5030	0
334	20240930	135500	200020145	5030	5030	5030	5030	2
335	20240930	135400	200010085	5010	5010	5010	5010	0
336	20240930	135300	200010085	5010	5010	5010	5010	263
337	20240930	135200	198692455	5010	5010	5010	5010	337
338	20240930	135100	197004085	5020	5020	5020	5020	0
339	20240930	135000	197004085	5020	5030	5030	5020	393
340	20240930	134900	195030725	5030	5030	5030	5030	0
341	20240930	134800	195030725	5030	5030	5030	5030	1
342	20240930	134700	195025695	5030	5030	5030	5030	0
343	20240930	134600	195025695	5030	5030	5030	5030	0
344	20240930	134500	195025695	5030	5030	5030	5030	0
345	20240930	134400	195025695	5030	5030	5030	5030	0
346	20240930	134300	195025695	5030	5030	5030	5030	0
347	20240930	134200	195025695	5030	5030	5030	5030	0
348	20240930	134100	195025695	5030	5030	5030	5030	0
349	20240930	134000	195025695	5030	5030	5030	5030	0
350	20240930	133900	195025695	5030	5030	5030	5030	1
351	20240930	133800	195020665	5030	5030	5030	5030	5
352	20240930	133700	194995515	5050	5050	5050	5050	0
353	20240930	133600	194995515	5050	5050	5050	5050	0
354	20240930	133500	194995515	5050	5040	5050	5040	100
355	20240930	133400	194490575	5030	5030	5030	5030	0
356	20240930	133300	194490575	5030	5030	5030	5030	0
357	20240930	133200	194490575	5030	5030	5030	5030	0
358	20240930	133100	194490575	5030	5030	5030	5030	60
359	20240930	133000	194188775	5040	5040	5040	5040	0
360	20240930	132900	194188775	5040	5040	5040	5040	0
361	20240930	132800	194188775	5040	5040	5040	5040	0
362	20240930	132700	194188775	5040	5040	5040	5040	0
363	20240930	132600	194188775	5040	5040	5040	5040	15
364	20240930	132500	194113175	5050	5050	5050	5050	0
365	20240930	132400	194113175	5050	5050	5050	5050	1
366	20240930	132300	194108125	5040	5040	5040	5040	10
367	20240930	132200	194057725	5050	5050	5050	5050	1
368	20240930	132100	194052675	5050	5050	5050	5050	1
369	20240930	132000	194047625	5060	5050	5060	5050	160
370	20240930	131900	193238175	5050	5050	5050	5050	0
371	20240930	131800	193238175	5050	5050	5050	5050	3
372	20240930	131700	193223025	5050	5050	5050	5050	7
373	20240930	131600	193187675	5050	5060	5060	5050	19
374	20240930	131500	193091625	5050	5050	5050	5050	0
375	20240930	131400	193091625	5050	5050	5050	5050	0
376	20240930	131300	193091625	5050	5050	5050	5050	0
377	20240930	131200	193091625	5050	5050	5050	5050	1
378	20240930	131100	193086575	5060	5050	5060	5050	5
379	20240930	131000	193061315	5050	5050	5050	5050	30
380	20240930	130900	192909815	5050	5050	5050	5050	0
381	20240930	130800	192909815	5050	5050	5050	5050	0
382	20240930	130700	192909815	5050	5050	5050	5050	0
383	20240930	130600	192909815	5050	5050	5050	5050	0
384	20240930	130500	192909815	5050	5050	5050	5050	0
385	20240930	130400	192909815	5050	5050	5050	5050	0
386	20240930	130300	192909815	5050	5040	5050	5040	631
387	20240930	130200	189729535	5040	5040	5040	5040	0
388	20240930	130100	189729535	5040	5040	5040	5040	0
389	20240930	130000	189729535	5040	5040	5040	5040	0
390	20240930	125900	189729535	5040	5040	5040	5040	4
391	20240930	125800	189709375	5030	5030	5030	5030	0
392	20240930	125700	189709375	5030	5030	5030	5030	0
393	20240930	125600	189709375	5030	5030	5030	5030	0
394	20240930	125500	189709375	5030	5030	5030	5030	10
395	20240930	125400	189659075	5030	5030	5030	5030	0
396	20240930	125300	189659075	5030	5030	5030	5030	35
397	20240930	125200	189483025	5030	5030	5030	5030	0
398	20240930	125100	189483025	5030	5030	5030	5030	0
399	20240930	125000	189483025	5030	5030	5030	5030	0
400	20240930	124900	189483025	5030	5030	5030	5030	0
401	20240930	124800	189483025	5030	5030	5030	5030	0
402	20240930	124700	189483025	5030	5030	5030	5030	5
403	20240930	124600	189457875	5030	5030	5030	5030	0
404	20240930	124500	189457875	5030	5030	5030	5030	0
405	20240930	124400	189457875	5030	5030	5030	5030	0
406	20240930	124300	189457875	5030	5030	5030	5030	0
407	20240930	124200	189457875	5030	5030	5030	5030	0
408	20240930	124100	189457875	5030	5030	5030	5030	0
409	20240930	124000	189457875	5030	5030	5030	5030	0
410	20240930	123900	189457875	5030	5030	5030	5030	0
411	20240930	123800	189457875	5030	5030	5030	5030	0
412	20240930	123700	189457875	5030	5030	5030	5030	0
413	20240930	123600	189457875	5030	5030	5030	5030	0
414	20240930	123500	189457875	5030	5030	5030	5030	0
415	20240930	123400	189457875	5030	5030	5030	5030	0
416	20240930	123300	189457875	5030	5030	5030	5030	0
417	20240930	123200	189457875	5030	5030	5030	5030	0
418	20240930	123100	189457875	5030	5030	5030	5030	0
419	20240930	123000	189457875	5030	5040	5040	5030	17
420	20240930	122900	189372355	5010	5010	5010	5010	0
421	20240930	122800	189372355	5010	5040	5040	5010	17
422	20240930	122700	189287155	5000	5000	5000	5000	0
423	20240930	122600	189287155	5000	5000	5000	5000	0
424	20240930	122500	189287155	5000	5000	5000	5000	0
425	20240930	122400	189287155	5000	5000	5000	5000	18
426	20240930	122300	189197155	5030	5030	5030	5030	22
427	20240930	122200	189086495	5030	5030	5030	5030	0
428	20240930	122100	189086495	5030	5030	5030	5030	0
429	20240930	122000	189086495	5030	5030	5030	5030	0
430	20240930	121900	189086495	5030	5030	5030	5030	1
431	20240930	121800	189081465	5000	5010	5010	5000	101
432	20240930	121700	188575465	5010	5010	5010	5010	0
433	20240930	121600	188575465	5010	5010	5010	5010	4
434	20240930	121500	188555425	5010	5010	5010	5010	11
435	20240930	121400	188500315	5010	5010	5010	5010	0
436	20240930	121300	188500315	5010	5010	5010	5010	0
437	20240930	121200	188500315	5010	5010	5010	5010	0
438	20240930	121100	188500315	5010	5010	5010	5010	500
439	20240930	121000	185995315	5040	5040	5040	5040	0
440	20240930	120900	185995315	5040	5040	5040	5040	0
441	20240930	120800	185995315	5040	5040	5040	5040	0
442	20240930	120700	185995315	5040	5040	5040	5040	0
443	20240930	120600	185995315	5040	5040	5040	5040	0
444	20240930	120500	185995315	5040	5040	5040	5040	0
445	20240930	120400	185995315	5040	5040	5040	5040	0
446	20240930	120300	185995315	5040	5040	5040	5040	0
447	20240930	120200	185995315	5040	5040	5040	5040	0
448	20240930	120100	185995315	5040	5040	5040	5040	0
449	20240930	120000	185995315	5040	5040	5040	5040	0
450	20240930	115900	185995315	5040	5040	5040	5040	0
451	20240930	115800	185995315	5040	5040	5040	5040	0
452	20240930	115700	185995315	5040	5040	5040	5040	10
453	20240930	115600	185944915	5040	5040	5040	5040	0
454	20240930	115500	185944915	5040	5000	5040	5000	7
455	20240930	115400	185909875	5040	5040	5040	5040	1
456	20240930	115300	185904835	5010	5010	5010	5010	2740
457	20240930	115200	172177435	5020	5020	5020	5020	0
458	20240930	115100	172177435	5020	5020	5020	5020	0
459	20240930	115000	172177435	5020	5020	5020	5020	0
460	20240930	114900	172177435	5020	5020	5020	5020	0
461	20240930	114800	172177435	5020	5020	5020	5020	2
462	20240930	114700	172167395	5020	5020	5020	5020	0
463	20240930	114600	172167395	5020	5020	5020	5020	0
464	20240930	114500	172167395	5020	5020	5020	5020	811
465	20240930	114400	168096175	5030	5030	5030	5030	0
466	20240930	114300	168096175	5030	5030	5030	5030	0
467	20240930	114200	168096175	5030	5030	5030	5030	0
468	20240930	114100	168096175	5030	5030	5030	5030	0
469	20240930	114000	168096175	5030	5030	5030	5030	0
470	20240930	113900	168096175	5030	5030	5030	5030	0
471	20240930	113800	168096175	5030	5030	5030	5030	411
472	20240930	113700	166028845	5030	5030	5030	5030	0
473	20240930	113600	166028845	5030	5030	5030	5030	0
474	20240930	113500	166028845	5030	5030	5030	5030	0
475	20240930	113400	166028845	5030	5030	5030	5030	19
476	20240930	113300	165933275	5030	5020	5030	5020	405
477	20240930	113200	163896265	5010	5010	5010	5010	413
478	20240930	113100	161827135	5010	5010	5010	5010	0
479	20240930	113000	161827135	5010	5010	5010	5010	0
480	20240930	112900	161827135	5010	5010	5010	5010	0
481	20240930	112800	161827135	5010	5010	5010	5010	0
482	20240930	112700	161827135	5010	5010	5010	5010	0
483	20240930	112600	161827135	5010	5010	5010	5010	0
484	20240930	112500	161827135	5010	5010	5010	5010	0
485	20240930	112400	161827135	5010	5010	5010	5010	0
486	20240930	112300	161827135	5010	5010	5010	5010	1
487	20240930	112200	161822125	4995	4995	4995	4995	0
488	20240930	112100	161822125	4995	4995	4995	4995	0
489	20240930	112000	161822125	4995	4995	4995	4995	0
490	20240930	111900	161822125	4995	4995	4995	4995	0
491	20240930	111800	161822125	4995	4995	4995	4995	0
492	20240930	111700	161822125	4995	4995	4995	4995	191
493	20240930	111600	160868080	4995	4995	4995	4995	0
494	20240930	111500	160868080	4995	4995	4995	4995	0
495	20240930	111400	160868080	4995	5000	5000	4995	3666
496	20240930	111300	142538810	5010	5020	5020	5000	316
497	20240930	111200	140955470	5030	5030	5030	5030	0
498	20240930	111100	140955470	5030	5030	5030	5030	0
499	20240930	111000	140955470	5030	5030	5030	5030	0
500	20240930	110900	140955470	5030	5020	5030	5020	2
501	20240930	110800	140945420	5010	5010	5010	5010	321
502	20240930	110700	139337210	5020	5020	5020	5020	0
503	20240930	110600	139337210	5020	5020	5020	5020	0
504	20240930	110500	139337210	5020	5020	5020	5020	154
505	20240930	110400	138564130	5030	5030	5030	5030	40
506	20240930	110300	138362930	5020	5020	5020	5020	7
507	20240930	110200	138327790	5020	5020	5020	5020	0
508	20240930	110100	138327790	5020	5020	5020	5020	3
509	20240930	110000	138312730	5020	5020	5020	5020	0
510	20240930	105900	138312730	5020	5020	5020	5020	0
511	20240930	105800	138312730	5020	5020	5020	5020	0
512	20240930	105700	138312730	5020	5020	5020	5020	0
513	20240930	105600	138312730	5020	5020	5020	5020	1209
514	20240930	105500	132243550	5020	5030	5030	5020	884
515	20240930	105400	127801040	5040	5040	5040	5040	0
516	20240930	105300	127801040	5040	5040	5040	5040	198
517	20240930	105200	126803120	5060	5060	5060	5060	0
518	20240930	105100	126803120	5060	5060	5060	5060	19
519	20240930	105000	126706980	5040	5040	5040	5040	0
520	20240930	104900	126706980	5040	5040	5040	5040	0
521	20240930	104800	126706980	5040	5040	5040	5040	579
522	20240930	104700	123788820	5040	5040	5040	5040	425
523	20240930	104600	121646820	5070	5070	5070	5070	0
524	20240930	104500	121646820	5070	5070	5070	5070	197
525	20240930	104400	120648030	5070	5060	5070	5060	2
526	20240930	104300	120637900	5050	5050	5050	5050	12
527	20240930	104200	120577300	5070	5070	5070	5060	3
528	20240930	104100	120562100	5060	5060	5060	5060	0
529	20240930	104000	120562100	5060	5060	5060	5060	12
530	20240930	103900	120501380	5060	5060	5060	5060	0
531	20240930	103800	120501380	5060	5060	5060	5060	0
532	20240930	103700	120501380	5060	5060	5060	5060	0
533	20240930	103600	120501380	5060	5060	5060	5060	0
534	20240930	103500	120501380	5060	5060	5060	5060	1
535	20240930	103400	120496320	5050	5040	5050	5040	178
536	20240930	103300	119599170	5040	5040	5040	5040	1
537	20240930	103200	119594130	5020	5010	5020	5010	1195
538	20240930	103100	113605160	5020	5020	5020	5020	3
539	20240930	103000	113590100	5020	5020	5020	5020	0
540	20240930	102900	113590100	5020	5020	5020	5020	5
541	20240930	102800	113565000	5040	5040	5040	5030	6
542	20240930	102700	113534780	5050	5040	5050	5040	4
543	20240930	102600	113514590	5070	5010	5070	5010	497
544	20240930	102500	111019140	5020	5020	5020	5020	0
545	20240930	102400	111019140	5020	5020	5020	5020	301
546	20240930	102300	109508120	5020	5020	5020	5020	0
547	20240930	102200	109508120	5020	5020	5020	5020	107
548	20240930	102100	108970980	5020	5010	5020	5010	487
549	20240930	102000	106528950	5010	5010	5010	5010	92
550	20240930	101900	106068030	5020	5030	5030	5020	863
551	20240930	101800	101735380	5080	5010	5080	5010	766
552	20240930	101700	97879200	5020	5020	5020	5020	0
553	20240930	101600	97879200	5020	5020	5020	5020	26
554	20240930	101500	97748680	5020	5020	5020	5020	1
555	20240930	101400	97743660	5020	5020	5020	5020	10
556	20240930	101300	97693460	5020	5020	5020	5010	45
557	20240930	101200	97467900	5020	5020	5020	5020	0
558	20240930	101100	97467900	5020	5020	5020	5020	0
559	20240930	101000	97467900	5020	5020	5020	5020	2
560	20240930	100900	97457860	5020	5020	5020	5020	5
561	20240930	100800	97432760	5020	5020	5020	5020	0
562	20240930	100700	97432760	5020	5020	5020	5020	0
563	20240930	100600	97432760	5020	5040	5040	5020	12
564	20240930	100500	97372500	5030	5030	5030	5030	0
565	20240930	100400	97372500	5030	5030	5030	5030	1
566	20240930	100300	97367470	5020	5020	5020	5020	1
567	20240930	100200	97362450	5020	5020	5020	5020	0
568	20240930	100100	97362450	5020	5020	5020	5020	0
569	20240930	100000	97362450	5020	5020	5020	5020	0
570	20240930	095900	97362450	5020	5020	5020	5020	499
571	20240930	095800	94857470	5020	5020	5020	5020	136
572	20240930	095700	94174750	5030	5030	5030	5030	0
573	20240930	095600	94174750	5030	5030	5030	5030	0
574	20240930	095500	94174750	5030	5030	5030	5030	4
575	20240930	095400	94154630	5030	5030	5030	5030	1
576	20240930	095300	94149600	5030	5030	5030	5030	0
577	20240930	095200	94149600	5030	5030	5030	5030	1
578	20240930	095100	94144570	5040	5050	5050	5040	923
579	20240930	095000	89491520	5080	5080	5080	5080	0
580	20240930	094900	89491520	5080	5080	5080	5080	0
581	20240930	094800	89491520	5080	5080	5080	5080	1
582	20240930	094700	89486440	5080	5080	5080	5080	0
583	20240930	094600	89486440	5080	5080	5080	5080	5
584	20240930	094500	89461040	5080	5080	5080	5080	57
585	20240930	094400	89171480	5080	5040	5080	5030	41
586	20240930	094300	88964860	5030	5020	5030	5020	187
587	20240930	094200	88024300	5010	5020	5020	5010	370
588	20240930	094100	86167400	5000	5000	5000	5000	0
589	20240930	094000	86167400	5000	5010	5010	5000	650
590	20240930	093900	82915030	5010	5010	5010	5010	0
591	20240930	093800	82915030	5010	5010	5010	5010	0
592	20240930	093700	82915030	5010	5010	5010	5010	486
593	20240930	093600	80480170	5010	5010	5010	5010	10
594	20240930	093500	80430070	5010	5020	5020	5010	1018
595	20240930	093400	75329790	5020	5020	5020	5020	146
596	20240930	093300	74596870	5030	5030	5030	5030	0
597	20240930	093200	74596870	5030	5030	5030	5030	5
598	20240930	093100	74571720	5030	5030	5040	5030	170
599	20240930	093000	73716570	5030	5030	5030	5030	5
600	20240930	092900	73691420	5030	5040	5040	5030	6
601	20240930	092800	73661230	5030	5030	5030	5030	0
602	20240930	092700	73661230	5030	5030	5030	5030	0
603	20240930	092600	73661230	5030	5030	5030	5030	0
604	20240930	092500	73661230	5030	5030	5030	5030	98
605	20240930	092400	73168290	5040	5030	5040	5030	963
606	20240930	092300	68319930	5020	5030	5030	5020	634
607	20240930	092200	65137150	5030	5030	5030	5030	16
608	20240930	092100	65056670	5030	5030	5030	5030	340
609	20240930	092000	63346470	5040	5060	5060	5040	1800
610	20240930	091900	54271510	5060	5070	5070	5060	393
611	20240930	091800	52280970	5070	5060	5070	5060	261
612	20240930	091700	50958960	5060	5070	5070	5060	241
613	20240930	091600	49739300	5060	5040	5060	5040	63
614	20240930	091500	49420540	5060	5060	5060	5060	19
615	20240930	091400	49324400	5070	5070	5070	5070	5
616	20240930	091300	49299050	5080	5080	5080	5080	0
617	20240930	091200	49299050	5080	5080	5080	5080	1
618	20240930	091100	49293970	5020	5040	5050	5020	540
619	20240930	091000	46574740	5030	5020	5040	5020	723
620	20240930	090900	42937300	5040	5040	5040	5040	0
621	20240930	090800	42937300	5040	5040	5040	5040	695
622	20240930	090700	39434500	5090	5070	5090	5000	5232
623	20240930	090600	13170620	5070	5070	5070	5070	0
624	20240930	090500	13170620	5070	5070	5070	5070	67
625	20240930	090400	12830930	5070	5070	5070	5070	400
626	20240930	090300	10802930	5060	5060	5060	5060	12
627	20240930	090200	10742210	5090	5100	5100	5090	734
628	20240930	090100	6998900	5110	5130	5130	5110	1155
629	20240930	090000	1082430	5130	5130	5130	5130	211