KissMeData/010770/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185500	25548440	2810	2810	2810	2810	319
3	20240930	185400	25548440	2810	2810	2810	2810	0
4	20240930	185300	25548440	2810	2810	2810	2810	0
5	20240930	185200	25548440	2810	2810	2810	2810	0
6	20240930	185100	25548440	2810	2810	2810	2810	0
7	20240930	185000	25548440	2810	2810	2810	2810	0
8	20240930	184900	25548440	2810	2810	2810	2810	0
9	20240930	184800	25548440	2810	2810	2810	2810	0
10	20240930	184700	25548440	2810	2810	2810	2810	0
11	20240930	184600	25548440	2810	2810	2810	2810	0
12	20240930	184500	25548440	2810	2810	2810	2810	0
13	20240930	184400	25548440	2810	2810	2810	2810	0
14	20240930	184300	25548440	2810	2810	2810	2810	0
15	20240930	184200	25548440	2810	2810	2810	2810	0
16	20240930	184100	25548440	2810	2810	2810	2810	0
17	20240930	184000	25548440	2810	2810	2810	2810	0
18	20240930	183900	25548440	2810	2810	2810	2810	0
19	20240930	183800	25548440	2810	2810	2810	2810	0
20	20240930	183700	25548440	2810	2810	2810	2810	0
21	20240930	183600	25548440	2810	2810	2810	2810	0
22	20240930	183500	25548440	2810	2810	2810	2810	0
23	20240930	183400	25548440	2810	2810	2810	2810	0
24	20240930	183300	25548440	2810	2810	2810	2810	0
25	20240930	183200	25548440	2810	2810	2810	2810	0
26	20240930	183100	25548440	2810	2810	2810	2810	0
27	20240930	183000	25548440	2810	2810	2810	2810	0
28	20240930	182900	25548440	2810	2810	2810	2810	0
29	20240930	182800	25548440	2810	2810	2810	2810	0
30	20240930	182700	25548440	2810	2810	2810	2810	0
31	20240930	182600	25548440	2810	2810	2810	2810	0
32	20240930	182500	25548440	2810	2810	2810	2810	319
33	20240930	182400	25548440	2810	2810	2810	2810	0
34	20240930	182300	25548440	2810	2810	2810	2810	0
35	20240930	182200	25548440	2810	2810	2810	2810	0
36	20240930	182100	25548440	2810	2810	2810	2810	0
37	20240930	182000	25548440	2810	2810	2810	2810	0
38	20240930	181900	25548440	2810	2810	2810	2810	0
39	20240930	181800	25548440	2810	2810	2810	2810	0
40	20240930	181700	25548440	2810	2810	2810	2810	0
41	20240930	181600	25548440	2810	2810	2810	2810	0
42	20240930	181500	25548440	2810	2810	2810	2810	0
43	20240930	181400	25548440	2810	2810	2810	2810	0
44	20240930	181300	25548440	2810	2810	2810	2810	0
45	20240930	181200	25548440	2810	2810	2810	2810	0
46	20240930	181100	25548440	2810	2810	2810	2810	0
47	20240930	181000	25548440	2810	2810	2810	2810	0
48	20240930	180900	25548440	2810	2810	2810	2810	0
49	20240930	180800	25548440	2810	2810	2810	2810	0
50	20240930	180700	25548440	2810	2810	2810	2810	0
51	20240930	180600	25548440	2810	2810	2810	2810	0
52	20240930	180500	25548440	2810	2810	2810	2810	0
53	20240930	180400	25548440	2810	2810	2810	2810	0
54	20240930	180300	25548440	2810	2810	2810	2810	0
55	20240930	180200	25548440	2810	2810	2810	2810	0
56	20240930	180100	25548440	2810	2810	2810	2810	0
57	20240930	180000	25548440	2810	2810	2810	2810	0
58	20240930	175900	25548440	2810	2810	2810	2810	0
59	20240930	175800	25548440	2810	2810	2810	2810	0
60	20240930	175700	25548440	2810	2810	2810	2810	0
61	20240930	175600	25548440	2810	2810	2810	2810	0
62	20240930	175500	25548440	2810	2810	2810	2810	319
63	20240930	175400	25548440	2810	2810	2810	2810	0
64	20240930	175300	25548440	2810	2810	2810	2810	0
65	20240930	175200	25548440	2810	2810	2810	2810	0
66	20240930	175100	25548440	2810	2810	2810	2810	0
67	20240930	175000	25548440	2810	2810	2810	2810	0
68	20240930	174900	25548440	2810	2810	2810	2810	0
69	20240930	174800	25548440	2810	2810	2810	2810	0
70	20240930	174700	25548440	2810	2810	2810	2810	0
71	20240930	174600	25548440	2810	2810	2810	2810	0
72	20240930	174500	25548440	2810	2810	2810	2810	0
73	20240930	174400	25548440	2810	2810	2810	2810	0
74	20240930	174300	25548440	2810	2810	2810	2810	0
75	20240930	174200	25548440	2810	2810	2810	2810	0
76	20240930	174100	25548440	2810	2810	2810	2810	0
77	20240930	174000	25548440	2810	2810	2810	2810	0
78	20240930	173900	25548440	2810	2810	2810	2810	0
79	20240930	173800	25548440	2810	2810	2810	2810	0
80	20240930	173700	25548440	2810	2810	2810	2810	0
81	20240930	173600	25548440	2810	2810	2810	2810	0
82	20240930	173500	25548440	2810	2810	2810	2810	0
83	20240930	173400	25548440	2810	2810	2810	2810	0
84	20240930	173300	25548440	2810	2810	2810	2810	0
85	20240930	173200	25548440	2810	2810	2810	2810	0
86	20240930	173100	25548440	2810	2810	2810	2810	0
87	20240930	173000	25548440	2810	2810	2810	2810	0
88	20240930	172900	25548440	2810	2810	2810	2810	0
89	20240930	172800	25548440	2810	2810	2810	2810	0
90	20240930	172700	25548440	2810	2810	2810	2810	0
91	20240930	172600	25548440	2810	2810	2810	2810	0
92	20240930	172500	25548440	2810	2810	2810	2810	319
93	20240930	172400	25548440	2810	2810	2810	2810	0
94	20240930	172300	25548440	2810	2810	2810	2810	0
95	20240930	172200	25548440	2810	2810	2810	2810	0
96	20240930	172100	25548440	2810	2810	2810	2810	0
97	20240930	172000	25548440	2810	2810	2810	2810	0
98	20240930	171900	25548440	2810	2810	2810	2810	0
99	20240930	171800	25548440	2810	2810	2810	2810	0
100	20240930	171700	25548440	2810	2810	2810	2810	0
101	20240930	171600	25548440	2810	2810	2810	2810	0
102	20240930	171500	25548440	2810	2810	2810	2810	0
103	20240930	171400	25548440	2810	2810	2810	2810	0
104	20240930	171300	25548440	2810	2810	2810	2810	0
105	20240930	171200	25548440	2810	2810	2810	2810	0
106	20240930	171100	25548440	2810	2810	2810	2810	0
107	20240930	171000	25548440	2810	2810	2810	2810	0
108	20240930	170900	25548440	2810	2810	2810	2810	0
109	20240930	170800	25548440	2810	2810	2810	2810	0
110	20240930	170700	25548440	2810	2810	2810	2810	0
111	20240930	170600	25548440	2810	2810	2810	2810	0
112	20240930	170500	25548440	2810	2810	2810	2810	0
113	20240930	170400	25548440	2810	2810	2810	2810	0
114	20240930	170300	25548440	2810	2810	2810	2810	0
115	20240930	170200	25548440	2810	2810	2810	2810	0
116	20240930	170100	25548440	2810	2810	2810	2810	0
117	20240930	170000	25548440	2810	2810	2810	2810	0
118	20240930	165900	25548440	2810	2810	2810	2810	0
119	20240930	165800	25548440	2810	2810	2810	2810	0
120	20240930	165700	25548440	2810	2810	2810	2810	0
121	20240930	165600	25548440	2810	2810	2810	2810	0
122	20240930	165500	25548440	2810	2810	2810	2810	319
123	20240930	165400	25548440	2810	2810	2810	2810	0
124	20240930	165300	25548440	2810	2810	2810	2810	0
125	20240930	165200	25548440	2810	2810	2810	2810	0
126	20240930	165100	25548440	2810	2810	2810	2810	0
127	20240930	165000	25548440	2810	2810	2810	2810	0
128	20240930	164900	25548440	2810	2810	2810	2810	0
129	20240930	164800	25548440	2810	2810	2810	2810	0
130	20240930	164700	25548440	2810	2810	2810	2810	0
131	20240930	164600	25548440	2810	2810	2810	2810	0
132	20240930	164500	25548440	2810	2810	2810	2810	0
133	20240930	164400	25548440	2810	2810	2810	2810	0
134	20240930	164300	25548440	2810	2810	2810	2810	0
135	20240930	164200	25548440	2810	2810	2810	2810	0
136	20240930	164100	25548440	2810	2810	2810	2810	0
137	20240930	164000	25548440	2810	2810	2810	2810	0
138	20240930	163900	25548440	2810	2810	2810	2810	0
139	20240930	163800	25548440	2810	2810	2810	2810	0
140	20240930	163700	25548440	2810	2810	2810	2810	0
141	20240930	163600	25548440	2810	2810	2810	2810	0
142	20240930	163500	25548440	2810	2810	2810	2810	0
143	20240930	163400	25548440	2810	2810	2810	2810	0
144	20240930	163300	25548440	2810	2810	2810	2810	0
145	20240930	163200	25548440	2810	2810	2810	2810	0
146	20240930	163100	25548440	2810	2810	2810	2810	0
147	20240930	163000	25548440	2810	2810	2810	2810	0
148	20240930	162900	25548440	2810	2810	2810	2810	0
149	20240930	162800	25548440	2810	2810	2810	2810	0
150	20240930	162700	25548440	2810	2810	2810	2810	0
151	20240930	162600	25548440	2810	2810	2810	2810	0
152	20240930	162500	25548440	2810	2810	2810	2810	319
153	20240930	162400	25548440	2810	2810	2810	2810	0
154	20240930	162300	25548440	2810	2810	2810	2810	0
155	20240930	162200	25548440	2810	2810	2810	2810	0
156	20240930	162100	25548440	2810	2810	2810	2810	0
157	20240930	162000	25548440	2810	2810	2810	2810	0
158	20240930	161900	25548440	2810	2810	2810	2810	0
159	20240930	161800	25548440	2810	2810	2810	2810	0
160	20240930	161700	25548440	2810	2810	2810	2810	0
161	20240930	161600	25548440	2810	2810	2810	2810	0
162	20240930	161500	25548440	2810	2810	2810	2810	0
163	20240930	161400	25548440	2810	2810	2810	2810	0
164	20240930	161300	25548440	2810	2810	2810	2810	0
165	20240930	161200	25548440	2810	2810	2810	2810	0
166	20240930	161100	25548440	2810	2810	2810	2810	0
167	20240930	161000	25548440	2810	2810	2810	2810	0
168	20240930	160900	25548440	2810	2810	2810	2810	0
169	20240930	160800	25548440	2810	2810	2810	2810	0
170	20240930	160700	25548440	2810	2810	2810	2810	0
171	20240930	160600	25548440	2810	2810	2810	2810	0
172	20240930	160500	25548440	2810	2810	2810	2810	0
173	20240930	160400	25548440	2810	2810	2810	2810	0
174	20240930	160300	25548440	2810	2810	2810	2810	0
175	20240930	160200	25548440	2810	2810	2810	2810	0
176	20240930	160100	25548440	2810	2810	2810	2810	0
177	20240930	160000	25548440	2810	2810	2810	2810	0
178	20240930	155900	25548440	2810	2810	2810	2810	0
179	20240930	155800	25548440	2810	2810	2810	2810	0
180	20240930	155700	25548440	2810	2810	2810	2810	0
181	20240930	155600	25548440	2810	2810	2810	2810	0
182	20240930	155500	25548440	2810	2810	2810	2810	319
183	20240930	155400	25548440	2810	2810	2810	2810	0
184	20240930	155300	25548440	2810	2810	2810	2810	0
185	20240930	155200	25548440	2810	2810	2810	2810	0
186	20240930	155100	25548440	2810	2810	2810	2810	0
187	20240930	155000	25548440	2810	2810	2810	2810	0
188	20240930	154900	25548440	2810	2810	2810	2810	0
189	20240930	154800	25548440	2810	2810	2810	2810	0
190	20240930	154700	25548440	2810	2810	2810	2810	0
191	20240930	154600	25548440	2810	2810	2810	2810	0
192	20240930	154500	25548440	2810	2810	2810	2810	0
193	20240930	154400	25548440	2810	2810	2810	2810	0
194	20240930	154300	25548440	2810	2810	2810	2810	0
195	20240930	154200	25548440	2810	2810	2810	2810	0
196	20240930	154100	25548440	2810	2810	2810	2810	0
197	20240930	154000	25548440	2810	2810	2810	2810	0
198	20240930	153900	25548440	2810	2810	2810	2810	0
199	20240930	153800	25548440	2810	2810	2810	2810	0
200	20240930	153700	25548440	2810	2810	2810	2810	0
201	20240930	153600	25548440	2810	2810	2810	2810	0
202	20240930	153500	25548440	2810	2810	2810	2810	0
203	20240930	153400	25548440	2810	2810	2810	2810	0
204	20240930	153300	25548440	2810	2810	2810	2810	0
205	20240930	153200	25548440	2810	2810	2810	2810	0
206	20240930	153100	25548440	2810	2810	2810	2810	0
207	20240930	153000	25548440	2810	2810	2810	2810	319
208	20240930	152900	24652050	2830	2830	2830	2830	0
209	20240930	152800	24652050	2830	2830	2830	2830	0
210	20240930	152700	24652050	2830	2830	2830	2830	0
211	20240930	152600	24652050	2830	2830	2830	2830	0
212	20240930	152500	24652050	2830	2830	2830	2830	0
213	20240930	152400	24652050	2830	2830	2830	2830	0
214	20240930	152300	24652050	2830	2830	2830	2830	0
215	20240930	152200	24652050	2830	2830	2830	2830	0
216	20240930	152100	24652050	2830	2830	2830	2830	0
217	20240930	152000	24652050	2830	2830	2830	2830	0
218	20240930	151900	24652050	2830	2830	2830	2830	0
219	20240930	151800	24652050	2830	2830	2830	2830	0
220	20240930	151700	24652050	2830	2830	2830	2830	0
221	20240930	151600	24652050	2830	2830	2830	2830	0
222	20240930	151500	24652050	2830	2830	2830	2830	0
223	20240930	151400	24652050	2830	2830	2830	2830	0
224	20240930	151300	24652050	2830	2830	2830	2830	0
225	20240930	151200	24652050	2830	2830	2830	2830	0
226	20240930	151100	24652050	2830	2830	2830	2830	0
227	20240930	151000	24652050	2830	2830	2830	2830	0
228	20240930	150900	24652050	2830	2830	2830	2830	0
229	20240930	150800	24652050	2830	2830	2830	2830	0
230	20240930	150700	24652050	2830	2830	2830	2830	0
231	20240930	150600	24652050	2830	2830	2830	2830	0
232	20240930	150500	24652050	2830	2830	2830	2830	0
233	20240930	150400	24652050	2830	2830	2830	2830	0
234	20240930	150300	24652050	2830	2830	2830	2830	0
235	20240930	150200	24652050	2830	2830	2830	2830	0
236	20240930	150100	24652050	2830	2830	2830	2830	0
237	20240930	150000	24652050	2830	2830	2830	2830	0
238	20240930	145900	24652050	2830	2830	2830	2830	0
239	20240930	145800	24652050	2830	2830	2830	2830	0
240	20240930	145700	24652050	2830	2830	2830	2830	0
241	20240930	145600	24652050	2830	2830	2830	2830	0
242	20240930	145500	24652050	2830	2830	2830	2830	0
243	20240930	145400	24652050	2830	2830	2830	2830	0
244	20240930	145300	24652050	2830	2830	2830	2830	0
245	20240930	145200	24652050	2830	2830	2830	2830	0
246	20240930	145100	24652050	2830	2830	2830	2830	3
247	20240930	145000	24643560	2810	2810	2810	2810	1
248	20240930	144900	24640750	2835	2835	2835	2835	0
249	20240930	144800	24640750	2835	2835	2835	2835	0
250	20240930	144700	24640750	2835	2835	2835	2835	0
251	20240930	144600	24640750	2835	2835	2835	2835	1
252	20240930	144500	24637915	2810	2815	2815	2810	497
253	20240930	144400	23240245	2815	2815	2815	2815	0
254	20240930	144300	23240245	2815	2815	2815	2815	0
255	20240930	144200	23240245	2815	2815	2815	2815	0
256	20240930	144100	23240245	2815	2815	2815	2815	0
257	20240930	144000	23240245	2815	2815	2815	2815	0
258	20240930	143900	23240245	2815	2820	2820	2815	490
259	20240930	143800	21860890	2815	2815	2815	2815	0
260	20240930	143700	21860890	2815	2815	2815	2815	0
261	20240930	143600	21860890	2815	2815	2815	2815	0
262	20240930	143500	21860890	2815	2815	2815	2815	0
263	20240930	143400	21860890	2815	2815	2815	2815	0
264	20240930	143300	21860890	2815	2815	2815	2815	0
265	20240930	143200	21860890	2815	2815	2815	2815	0
266	20240930	143100	21860890	2815	2815	2815	2815	0
267	20240930	143000	21860890	2815	2815	2815	2815	0
268	20240930	142900	21860890	2815	2815	2815	2815	0
269	20240930	142800	21860890	2815	2815	2815	2815	0
270	20240930	142700	21860890	2815	2815	2815	2815	0
271	20240930	142600	21860890	2815	2820	2820	2815	617
272	20240930	142500	20123535	2815	2815	2815	2815	0
273	20240930	142400	20123535	2815	2815	2815	2815	0
274	20240930	142300	20123535	2815	2815	2815	2815	0
275	20240930	142200	20123535	2815	2815	2815	2815	0
276	20240930	142100	20123535	2815	2815	2815	2815	0
277	20240930	142000	20123535	2815	2825	2825	2815	651
278	20240930	141900	18287205	2825	2825	2825	2825	0
279	20240930	141800	18287205	2825	2825	2825	2825	0
280	20240930	141700	18287205	2825	2825	2825	2825	0
281	20240930	141600	18287205	2825	2825	2825	2825	0
282	20240930	141500	18287205	2825	2825	2825	2825	0
283	20240930	141400	18287205	2825	2825	2825	2825	0
284	20240930	141300	18287205	2825	2825	2825	2825	0
285	20240930	141200	18287205	2825	2825	2825	2825	0
286	20240930	141100	18287205	2825	2825	2825	2825	0
287	20240930	141000	18287205	2825	2825	2825	2825	0
288	20240930	140900	18287205	2825	2825	2825	2825	401
289	20240930	140800	17154380	2835	2835	2835	2835	0
290	20240930	140700	17154380	2835	2835	2835	2835	0
291	20240930	140600	17154380	2835	2835	2835	2835	0
292	20240930	140500	17154380	2835	2835	2835	2835	0
293	20240930	140400	17154380	2835	2835	2835	2835	0
294	20240930	140300	17154380	2835	2835	2835	2835	0
295	20240930	140200	17154380	2835	2835	2835	2835	0
296	20240930	140100	17154380	2835	2835	2835	2835	0
297	20240930	140000	17154380	2835	2835	2835	2835	0
298	20240930	135900	17154380	2835	2835	2835	2835	0
299	20240930	135800	17154380	2835	2840	2840	2835	2
300	20240930	135700	17148705	2850	2850	2850	2850	0
301	20240930	135600	17148705	2850	2850	2850	2850	0
302	20240930	135500	17148705	2850	2850	2850	2850	0
303	20240930	135400	17148705	2850	2850	2850	2850	0
304	20240930	135300	17148705	2850	2850	2850	2850	0
305	20240930	135200	17148705	2850	2850	2850	2850	0
306	20240930	135100	17148705	2850	2850	2850	2850	0
307	20240930	135000	17148705	2850	2850	2850	2850	0
308	20240930	134900	17148705	2850	2850	2850	2850	0
309	20240930	134800	17148705	2850	2850	2850	2850	0
310	20240930	134700	17148705	2850	2850	2850	2850	0
311	20240930	134600	17148705	2850	2850	2850	2850	0
312	20240930	134500	17148705	2850	2850	2850	2850	0
313	20240930	134400	17148705	2850	2850	2850	2850	0
314	20240930	134300	17148705	2850	2850	2850	2850	0
315	20240930	134200	17148705	2850	2850	2850	2850	0
316	20240930	134100	17148705	2850	2850	2850	2850	1
317	20240930	134000	17145855	2830	2830	2830	2830	0
318	20240930	133900	17145855	2830	2830	2830	2830	385
319	20240930	133800	16056305	2830	2830	2830	2830	0
320	20240930	133700	16056305	2830	2830	2830	2830	0
321	20240930	133600	16056305	2830	2830	2830	2830	0
322	20240930	133500	16056305	2830	2830	2830	2830	22
323	20240930	133400	15994045	2830	2830	2830	2830	0
324	20240930	133300	15994045	2830	2830	2830	2830	0
325	20240930	133200	15994045	2830	2830	2830	2830	0
326	20240930	133100	15994045	2830	2830	2830	2830	0
327	20240930	133000	15994045	2830	2830	2830	2830	0
328	20240930	132900	15994045	2830	2830	2830	2830	0
329	20240930	132800	15994045	2830	2830	2830	2830	0
330	20240930	132700	15994045	2830	2830	2830	2830	0
331	20240930	132600	15994045	2830	2830	2830	2830	0
332	20240930	132500	15994045	2830	2830	2830	2830	0
333	20240930	132400	15994045	2830	2830	2830	2830	0
334	20240930	132300	15994045	2830	2830	2830	2830	0
335	20240930	132200	15994045	2830	2830	2830	2830	0
336	20240930	132100	15994045	2830	2830	2830	2830	0
337	20240930	132000	15994045	2830	2830	2830	2830	0
338	20240930	131900	15994045	2830	2830	2830	2830	61
339	20240930	131800	15821415	2830	2830	2830	2830	0
340	20240930	131700	15821415	2830	2830	2830	2830	0
341	20240930	131600	15821415	2830	2830	2830	2830	0
342	20240930	131500	15821415	2830	2830	2830	2830	0
343	20240930	131400	15821415	2830	2830	2830	2830	0
344	20240930	131300	15821415	2830	2830	2830	2830	0
345	20240930	131200	15821415	2830	2830	2830	2830	0
346	20240930	131100	15821415	2830	2830	2830	2830	0
347	20240930	131000	15821415	2830	2830	2830	2830	0
348	20240930	130900	15821415	2830	2830	2830	2830	0
349	20240930	130800	15821415	2830	2830	2830	2830	0
350	20240930	130700	15821415	2830	2830	2830	2830	0
351	20240930	130600	15821415	2830	2830	2830	2830	0
352	20240930	130500	15821415	2830	2830	2830	2830	0
353	20240930	130400	15821415	2830	2830	2830	2830	0
354	20240930	130300	15821415	2830	2830	2830	2830	0
355	20240930	130200	15821415	2830	2830	2830	2830	0
356	20240930	130100	15821415	2830	2830	2830	2830	0
357	20240930	130000	15821415	2830	2830	2830	2830	0
358	20240930	125900	15821415	2830	2830	2830	2830	0
359	20240930	125800	15821415	2830	2830	2830	2830	0
360	20240930	125700	15821415	2830	2830	2830	2830	0
361	20240930	125600	15821415	2830	2830	2830	2830	0
362	20240930	125500	15821415	2830	2830	2830	2830	0
363	20240930	125400	15821415	2830	2830	2830	2830	0
364	20240930	125300	15821415	2830	2830	2830	2830	0
365	20240930	125200	15821415	2830	2830	2830	2830	0
366	20240930	125100	15821415	2830	2830	2830	2830	0
367	20240930	125000	15821415	2830	2830	2830	2830	0
368	20240930	124900	15821415	2830	2830	2830	2830	0
369	20240930	124800	15821415	2830	2830	2830	2830	1
370	20240930	124700	15818585	2840	2840	2840	2840	0
371	20240930	124600	15818585	2840	2840	2840	2840	0
372	20240930	124500	15818585	2840	2840	2840	2840	3
373	20240930	124400	15810065	2835	2835	2835	2835	0
374	20240930	124300	15810065	2835	2835	2835	2835	0
375	20240930	124200	15810065	2835	2835	2835	2835	0
376	20240930	124100	15810065	2835	2835	2835	2835	0
377	20240930	124000	15810065	2835	2835	2835	2835	0
378	20240930	123900	15810065	2835	2835	2835	2835	0
379	20240930	123800	15810065	2835	2835	2835	2835	0
380	20240930	123700	15810065	2835	2835	2835	2835	0
381	20240930	123600	15810065	2835	2835	2835	2835	0
382	20240930	123500	15810065	2835	2835	2835	2835	0
383	20240930	123400	15810065	2835	2835	2835	2835	0
384	20240930	123300	15810065	2835	2835	2835	2835	0
385	20240930	123200	15810065	2835	2835	2835	2835	0
386	20240930	123100	15810065	2835	2835	2835	2835	0
387	20240930	123000	15810065	2835	2835	2835	2835	0
388	20240930	122900	15810065	2835	2835	2835	2835	0
389	20240930	122800	15810065	2835	2835	2835	2835	0
390	20240930	122700	15810065	2835	2835	2835	2835	0
391	20240930	122600	15810065	2835	2835	2835	2835	0
392	20240930	122500	15810065	2835	2835	2835	2835	0
393	20240930	122400	15810065	2835	2835	2835	2835	0
394	20240930	122300	15810065	2835	2835	2835	2835	0
395	20240930	122200	15810065	2835	2835	2835	2835	0
396	20240930	122100	15810065	2835	2835	2835	2835	0
397	20240930	122000	15810065	2835	2835	2835	2835	0
398	20240930	121900	15810065	2835	2835	2835	2835	0
399	20240930	121800	15810065	2835	2835	2835	2835	0
400	20240930	121700	15810065	2835	2835	2835	2835	0
401	20240930	121600	15810065	2835	2835	2835	2835	0
402	20240930	121500	15810065	2835	2835	2835	2835	0
403	20240930	121400	15810065	2835	2835	2835	2835	0
404	20240930	121300	15810065	2835	2835	2835	2835	0
405	20240930	121200	15810065	2835	2835	2835	2835	0
406	20240930	121100	15810065	2835	2835	2835	2835	0
407	20240930	121000	15810065	2835	2835	2835	2835	2
408	20240930	120900	15804395	2835	2835	2835	2835	0
409	20240930	120800	15804395	2835	2835	2835	2835	0
410	20240930	120700	15804395	2835	2835	2835	2835	0
411	20240930	120600	15804395	2835	2835	2835	2835	0
412	20240930	120500	15804395	2835	2835	2835	2835	0
413	20240930	120400	15804395	2835	2835	2835	2835	0
414	20240930	120300	15804395	2835	2835	2835	2835	0
415	20240930	120200	15804395	2835	2835	2835	2835	0
416	20240930	120100	15804395	2835	2835	2835	2835	0
417	20240930	120000	15804395	2835	2835	2835	2835	0
418	20240930	115900	15804395	2835	2835	2835	2835	0
419	20240930	115800	15804395	2835	2835	2835	2835	0
420	20240930	115700	15804395	2835	2835	2835	2835	0
421	20240930	115600	15804395	2835	2835	2835	2835	0
422	20240930	115500	15804395	2835	2835	2835	2835	0
423	20240930	115400	15804395	2835	2835	2835	2835	0
424	20240930	115300	15804395	2835	2835	2835	2835	0
425	20240930	115200	15804395	2835	2835	2835	2835	0
426	20240930	115100	15804395	2835	2835	2835	2835	0
427	20240930	115000	15804395	2835	2835	2835	2835	0
428	20240930	114900	15804395	2835	2835	2835	2835	0
429	20240930	114800	15804395	2835	2835	2835	2835	0
430	20240930	114700	15804395	2835	2835	2835	2835	21
431	20240930	114600	15744860	2820	2820	2820	2820	0
432	20240930	114500	15744860	2820	2820	2820	2820	0
433	20240930	114400	15744860	2820	2820	2820	2820	0
434	20240930	114300	15744860	2820	2820	2820	2820	82
435	20240930	114200	15513620	2820	2820	2820	2820	300
436	20240930	114100	14667620	2815	2815	2815	2815	0
437	20240930	114000	14667620	2815	2815	2815	2815	0
438	20240930	113900	14667620	2815	2815	2815	2815	0
439	20240930	113800	14667620	2815	2815	2815	2815	0
440	20240930	113700	14667620	2815	2825	2825	2815	427
441	20240930	113600	13464195	2815	2820	2820	2815	193
442	20240930	113500	12920745	2820	2845	2845	2815	131
443	20240930	113400	12551345	2865	2865	2865	2865	0
444	20240930	113300	12551345	2865	2865	2865	2865	0
445	20240930	113200	12551345	2865	2865	2865	2865	0
446	20240930	113100	12551345	2865	2865	2865	2865	0
447	20240930	113000	12551345	2865	2865	2865	2865	0
448	20240930	112900	12551345	2865	2865	2865	2865	0
449	20240930	112800	12551345	2865	2865	2865	2865	0
450	20240930	112700	12551345	2865	2865	2865	2865	0
451	20240930	112600	12551345	2865	2865	2865	2865	0
452	20240930	112500	12551345	2865	2865	2865	2865	0
453	20240930	112400	12551345	2865	2865	2865	2865	0
454	20240930	112300	12551345	2865	2865	2865	2865	0
455	20240930	112200	12551345	2865	2865	2865	2865	0
456	20240930	112100	12551345	2865	2865	2865	2865	0
457	20240930	112000	12551345	2865	2865	2865	2865	0
458	20240930	111900	12551345	2865	2865	2865	2865	0
459	20240930	111800	12551345	2865	2865	2865	2865	0
460	20240930	111700	12551345	2865	2865	2865	2865	0
461	20240930	111600	12551345	2865	2865	2865	2865	0
462	20240930	111500	12551345	2865	2865	2865	2865	0
463	20240930	111400	12551345	2865	2865	2865	2865	0
464	20240930	111300	12551345	2865	2865	2865	2865	0
465	20240930	111200	12551345	2865	2865	2865	2865	0
466	20240930	111100	12551345	2865	2865	2865	2865	0
467	20240930	111000	12551345	2865	2865	2865	2865	0
468	20240930	110900	12551345	2865	2865	2865	2865	0
469	20240930	110800	12551345	2865	2865	2865	2865	0
470	20240930	110700	12551345	2865	2865	2865	2865	160
471	20240930	110600	12092945	2865	2865	2865	2865	0
472	20240930	110500	12092945	2865	2865	2865	2865	0
473	20240930	110400	12092945	2865	2865	2865	2865	0
474	20240930	110300	12092945	2865	2865	2865	2865	0
475	20240930	110200	12092945	2865	2865	2865	2865	0
476	20240930	110100	12092945	2865	2865	2865	2865	0
477	20240930	110000	12092945	2865	2865	2865	2865	0
478	20240930	105900	12092945	2865	2865	2865	2865	0
479	20240930	105800	12092945	2865	2865	2865	2865	0
480	20240930	105700	12092945	2865	2865	2865	2865	0
481	20240930	105600	12092945	2865	2865	2865	2865	0
482	20240930	105500	12092945	2865	2865	2865	2865	0
483	20240930	105400	12092945	2865	2865	2865	2865	0
484	20240930	105300	12092945	2865	2865	2865	2865	0
485	20240930	105200	12092945	2865	2865	2865	2865	0
486	20240930	105100	12092945	2865	2865	2865	2865	0
487	20240930	105000	12092945	2865	2860	2865	2860	90
488	20240930	104900	11835195	2850	2850	2850	2850	0
489	20240930	104800	11835195	2850	2850	2850	2850	0
490	20240930	104700	11835195	2850	2850	2850	2850	0
491	20240930	104600	11835195	2850	2850	2850	2850	0
492	20240930	104500	11835195	2850	2850	2850	2850	0
493	20240930	104400	11835195	2850	2850	2850	2850	0
494	20240930	104300	11835195	2850	2850	2850	2850	0
495	20240930	104200	11835195	2850	2850	2850	2850	1
496	20240930	104100	11832345	2855	2855	2855	2855	0
497	20240930	104000	11832345	2855	2855	2855	2855	0
498	20240930	103900	11832345	2855	2855	2855	2855	0
499	20240930	103800	11832345	2855	2855	2855	2855	0
500	20240930	103700	11832345	2855	2855	2855	2855	0
501	20240930	103600	11832345	2855	2855	2855	2855	0
502	20240930	103500	11832345	2855	2855	2855	2855	0
503	20240930	103400	11832345	2855	2855	2855	2855	1
504	20240930	103300	11829490	2860	2860	2860	2860	0
505	20240930	103200	11829490	2860	2860	2860	2860	0
506	20240930	103100	11829490	2860	2860	2860	2860	0
507	20240930	103000	11829490	2860	2860	2860	2860	1
508	20240930	102900	11826630	2810	2840	2840	2810	349
509	20240930	102800	10843765	2845	2845	2845	2845	0
510	20240930	102700	10843765	2845	2845	2845	2845	0
511	20240930	102600	10843765	2845	2845	2845	2845	0
512	20240930	102500	10843765	2845	2845	2845	2845	0
513	20240930	102400	10843765	2845	2845	2845	2845	0
514	20240930	102300	10843765	2845	2845	2845	2845	100
515	20240930	102200	10559265	2845	2845	2845	2845	0
516	20240930	102100	10559265	2845	2845	2845	2845	0
517	20240930	102000	10559265	2845	2845	2845	2845	0
518	20240930	101900	10559265	2845	2845	2845	2845	1
519	20240930	101800	10556420	2840	2840	2840	2840	1
520	20240930	101700	10553580	2845	2845	2845	2845	15
521	20240930	101600	10510905	2840	2840	2840	2840	0
522	20240930	101500	10510905	2840	2840	2840	2840	0
523	20240930	101400	10510905	2840	2840	2840	2840	0
524	20240930	101300	10510905	2840	2840	2840	2840	490
525	20240930	101200	9119305	2845	2845	2845	2845	38
526	20240930	101100	9011195	2845	2860	2870	2840	630
527	20240930	101000	7217570	2870	2870	2870	2870	7
528	20240930	100900	7197480	2860	2860	2860	2860	200
529	20240930	100800	6625480	2870	2870	2870	2870	0
530	20240930	100700	6625480	2870	2870	2870	2870	3
531	20240930	100600	6616870	2870	2870	2870	2870	7
532	20240930	100500	6596780	2870	2870	2870	2860	35
533	20240930	100400	6496660	2870	2870	2870	2870	3
534	20240930	100300	6488050	2870	2870	2870	2870	0
535	20240930	100200	6488050	2870	2870	2870	2870	0
536	20240930	100100	6488050	2870	2870	2870	2870	0
537	20240930	100000	6488050	2870	2870	2870	2870	0
538	20240930	095900	6488050	2870	2870	2870	2870	0
539	20240930	095800	6488050	2870	2870	2870	2870	0
540	20240930	095700	6488050	2870	2870	2870	2870	0
541	20240930	095600	6488050	2870	2870	2870	2870	0
542	20240930	095500	6488050	2870	2870	2870	2870	1
543	20240930	095400	6485180	2840	2840	2840	2840	30
544	20240930	095300	6399980	2845	2845	2845	2845	0
545	20240930	095200	6399980	2845	2845	2845	2845	0
546	20240930	095100	6399980	2845	2845	2845	2845	0
547	20240930	095000	6399980	2845	2845	2845	2845	0
548	20240930	094900	6399980	2845	2845	2845	2845	0
549	20240930	094800	6399980	2845	2845	2845	2845	0
550	20240930	094700	6399980	2845	2845	2845	2845	1
551	20240930	094600	6397135	2845	2845	2845	2845	0
552	20240930	094500	6397135	2845	2845	2845	2845	0
553	20240930	094400	6397135	2845	2845	2845	2845	0
554	20240930	094300	6397135	2845	2845	2845	2845	0
555	20240930	094200	6397135	2845	2845	2845	2845	213
556	20240930	094100	5791150	2845	2845	2845	2845	0
557	20240930	094000	5791150	2845	2845	2845	2845	0
558	20240930	093900	5791150	2845	2845	2845	2845	0
559	20240930	093800	5791150	2845	2845	2845	2845	6
560	20240930	093700	5774080	2845	2845	2845	2845	0
561	20240930	093600	5774080	2845	2845	2845	2845	0
562	20240930	093500	5774080	2845	2845	2845	2845	1
563	20240930	093400	5771235	2845	2845	2845	2845	0
564	20240930	093300	5771235	2845	2845	2845	2845	0
565	20240930	093200	5771235	2845	2845	2845	2845	0
566	20240930	093100	5771235	2845	2845	2845	2845	5
567	20240930	093000	5757010	2845	2845	2845	2845	0
568	20240930	092900	5757010	2845	2845	2845	2845	0
569	20240930	092800	5757010	2845	2845	2845	2845	0
570	20240930	092700	5757010	2845	2845	2845	2845	0
571	20240930	092600	5757010	2845	2845	2845	2845	0
572	20240930	092500	5757010	2845	2845	2845	2845	0
573	20240930	092400	5757010	2845	2845	2845	2845	10
574	20240930	092300	5728560	2840	2870	2870	2840	1401
575	20240930	092200	1749690	2850	2850	2850	2850	0
576	20240930	092100	1749690	2850	2850	2850	2850	40
577	20240930	092000	1635690	2850	2850	2850	2850	0
578	20240930	091900	1635690	2850	2850	2850	2850	3
579	20240930	091800	1627140	2870	2870	2870	2870	0
580	20240930	091700	1627140	2870	2870	2870	2870	0
581	20240930	091600	1627140	2870	2870	2870	2870	0
582	20240930	091500	1627140	2870	2870	2870	2870	0
583	20240930	091400	1627140	2870	2870	2870	2870	0
584	20240930	091300	1627140	2870	2870	2870	2870	0
585	20240930	091200	1627140	2870	2870	2870	2870	0
586	20240930	091100	1627140	2870	2870	2870	2870	0
587	20240930	091000	1627140	2870	2870	2870	2870	497
588	20240930	090900	200750	2870	2870	2870	2870	0
589	20240930	090800	200750	2870	2870	2870	2870	0
590	20240930	090700	200750	2870	2870	2870	2870	0
591	20240930	090600	200750	2870	2870	2870	2870	0
592	20240930	090500	200750	2870	2870	2870	2870	0
593	20240930	090400	200750	2870	2870	2870	2870	0
594	20240930	090300	200750	2870	2870	2870	2870	0
595	20240930	090200	200750	2870	2870	2870	2870	0
596	20240930	090100	200750	2870	2870	2870	2870	0
597	20240930	090000	200750	2870	2870	2870	2855	70