KissMeData/014570/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190000	43079150	5010	5010	5010	5010	118
3	20240930	185900	43079150	5010	5010	5010	5010	0
4	20240930	185800	43079150	5010	5010	5010	5010	0
5	20240930	185700	43079150	5010	5010	5010	5010	0
6	20240930	185600	43079150	5010	5010	5010	5010	0
7	20240930	185500	43079150	5010	5010	5010	5010	0
8	20240930	185400	43079150	5010	5010	5010	5010	0
9	20240930	185300	43079150	5010	5010	5010	5010	0
10	20240930	185200	43079150	5010	5010	5010	5010	0
11	20240930	185100	43079150	5010	5010	5010	5010	0
12	20240930	185000	43079150	5010	5010	5010	5010	0
13	20240930	184900	43079150	5010	5010	5010	5010	0
14	20240930	184800	43079150	5010	5010	5010	5010	0
15	20240930	184700	43079150	5010	5010	5010	5010	0
16	20240930	184600	43079150	5010	5010	5010	5010	0
17	20240930	184500	43079150	5010	5010	5010	5010	0
18	20240930	184400	43079150	5010	5010	5010	5010	0
19	20240930	184300	43079150	5010	5010	5010	5010	0
20	20240930	184200	43079150	5010	5010	5010	5010	0
21	20240930	184100	43079150	5010	5010	5010	5010	0
22	20240930	184000	43079150	5010	5010	5010	5010	0
23	20240930	183900	43079150	5010	5010	5010	5010	0
24	20240930	183800	43079150	5010	5010	5010	5010	0
25	20240930	183700	43079150	5010	5010	5010	5010	0
26	20240930	183600	43079150	5010	5010	5010	5010	0
27	20240930	183500	43079150	5010	5010	5010	5010	0
28	20240930	183400	43079150	5010	5010	5010	5010	0
29	20240930	183300	43079150	5010	5010	5010	5010	0
30	20240930	183200	43079150	5010	5010	5010	5010	0
31	20240930	183100	43079150	5010	5010	5010	5010	0
32	20240930	183000	43079150	5010	5010	5010	5010	118
33	20240930	182900	43079150	5010	5010	5010	5010	0
34	20240930	182800	43079150	5010	5010	5010	5010	0
35	20240930	182700	43079150	5010	5010	5010	5010	0
36	20240930	182600	43079150	5010	5010	5010	5010	0
37	20240930	182500	43079150	5010	5010	5010	5010	0
38	20240930	182400	43079150	5010	5010	5010	5010	0
39	20240930	182300	43079150	5010	5010	5010	5010	0
40	20240930	182200	43079150	5010	5010	5010	5010	0
41	20240930	182100	43079150	5010	5010	5010	5010	0
42	20240930	182000	43079150	5010	5010	5010	5010	0
43	20240930	181900	43079150	5010	5010	5010	5010	0
44	20240930	181800	43079150	5010	5010	5010	5010	0
45	20240930	181700	43079150	5010	5010	5010	5010	0
46	20240930	181600	43079150	5010	5010	5010	5010	0
47	20240930	181500	43079150	5010	5010	5010	5010	0
48	20240930	181400	43079150	5010	5010	5010	5010	0
49	20240930	181300	43079150	5010	5010	5010	5010	0
50	20240930	181200	43079150	5010	5010	5010	5010	0
51	20240930	181100	43079150	5010	5010	5010	5010	0
52	20240930	181000	43079150	5010	5010	5010	5010	0
53	20240930	180900	43079150	5010	5010	5010	5010	0
54	20240930	180800	43079150	5010	5010	5010	5010	0
55	20240930	180700	43079150	5010	5010	5010	5010	0
56	20240930	180600	43079150	5010	5010	5010	5010	0
57	20240930	180500	43079150	5010	5010	5010	5010	0
58	20240930	180400	43079150	5010	5010	5010	5010	0
59	20240930	180300	43079150	5010	5010	5010	5010	0
60	20240930	180200	43079150	5010	5010	5010	5010	0
61	20240930	180100	43079150	5010	5010	5010	5010	0
62	20240930	180000	43079150	5010	5010	5010	5010	118
63	20240930	175900	43079150	5010	5010	5010	5010	0
64	20240930	175800	43079150	5010	5010	5010	5010	0
65	20240930	175700	43079150	5010	5010	5010	5010	0
66	20240930	175600	43079150	5010	5010	5010	5010	0
67	20240930	175500	43079150	5010	5010	5010	5010	0
68	20240930	175400	43079150	5010	5010	5010	5010	0
69	20240930	175300	43079150	5010	5010	5010	5010	0
70	20240930	175200	43079150	5010	5010	5010	5010	0
71	20240930	175100	43079150	5010	5010	5010	5010	0
72	20240930	175000	43079150	5010	5010	5010	5010	0
73	20240930	174900	43079150	5010	5010	5010	5010	0
74	20240930	174800	43079150	5010	5010	5010	5010	0
75	20240930	174700	43079150	5010	5010	5010	5010	0
76	20240930	174600	43079150	5010	5010	5010	5010	0
77	20240930	174500	43079150	5010	5010	5010	5010	0
78	20240930	174400	43079150	5010	5010	5010	5010	0
79	20240930	174300	43079150	5010	5010	5010	5010	0
80	20240930	174200	43079150	5010	5010	5010	5010	0
81	20240930	174100	43079150	5010	5010	5010	5010	0
82	20240930	174000	43079150	5010	5010	5010	5010	0
83	20240930	173900	43079150	5010	5010	5010	5010	0
84	20240930	173800	43079150	5010	5010	5010	5010	0
85	20240930	173700	43079150	5010	5010	5010	5010	0
86	20240930	173600	43079150	5010	5010	5010	5010	0
87	20240930	173500	43079150	5010	5010	5010	5010	0
88	20240930	173400	43079150	5010	5010	5010	5010	0
89	20240930	173300	43079150	5010	5010	5010	5010	0
90	20240930	173200	43079150	5010	5010	5010	5010	0
91	20240930	173100	43079150	5010	5010	5010	5010	0
92	20240930	173000	43079150	5010	5010	5010	5010	118
93	20240930	172900	43079150	5010	5010	5010	5010	0
94	20240930	172800	43079150	5010	5010	5010	5010	0
95	20240930	172700	43079150	5010	5010	5010	5010	0
96	20240930	172600	43079150	5010	5010	5010	5010	0
97	20240930	172500	43079150	5010	5010	5010	5010	0
98	20240930	172400	43079150	5010	5010	5010	5010	0
99	20240930	172300	43079150	5010	5010	5010	5010	0
100	20240930	172200	43079150	5010	5010	5010	5010	0
101	20240930	172100	43079150	5010	5010	5010	5010	0
102	20240930	172000	43079150	5010	5010	5010	5010	0
103	20240930	171900	43079150	5010	5010	5010	5010	0
104	20240930	171800	43079150	5010	5010	5010	5010	0
105	20240930	171700	43079150	5010	5010	5010	5010	0
106	20240930	171600	43079150	5010	5010	5010	5010	0
107	20240930	171500	43079150	5010	5010	5010	5010	0
108	20240930	171400	43079150	5010	5010	5010	5010	0
109	20240930	171300	43079150	5010	5010	5010	5010	0
110	20240930	171200	43079150	5010	5010	5010	5010	0
111	20240930	171100	43079150	5010	5010	5010	5010	0
112	20240930	171000	43079150	5010	5010	5010	5010	0
113	20240930	170900	43079150	5010	5010	5010	5010	0
114	20240930	170800	43079150	5010	5010	5010	5010	0
115	20240930	170700	43079150	5010	5010	5010	5010	0
116	20240930	170600	43079150	5010	5010	5010	5010	0
117	20240930	170500	43079150	5010	5010	5010	5010	0
118	20240930	170400	43079150	5010	5010	5010	5010	0
119	20240930	170300	43079150	5010	5010	5010	5010	0
120	20240930	170200	43079150	5010	5010	5010	5010	0
121	20240930	170100	43079150	5010	5010	5010	5010	0
122	20240930	170000	43079150	5010	5010	5010	5010	118
123	20240930	165900	43079150	5010	5010	5010	5010	0
124	20240930	165800	43079150	5010	5010	5010	5010	0
125	20240930	165700	43079150	5010	5010	5010	5010	0
126	20240930	165600	43079150	5010	5010	5010	5010	0
127	20240930	165500	43079150	5010	5010	5010	5010	0
128	20240930	165400	43079150	5010	5010	5010	5010	0
129	20240930	165300	43079150	5010	5010	5010	5010	0
130	20240930	165200	43079150	5010	5010	5010	5010	0
131	20240930	165100	43079150	5010	5010	5010	5010	0
132	20240930	165000	43079150	5010	5010	5010	5010	0
133	20240930	164900	43079150	5010	5010	5010	5010	0
134	20240930	164800	43079150	5010	5010	5010	5010	0
135	20240930	164700	43079150	5010	5010	5010	5010	0
136	20240930	164600	43079150	5010	5010	5010	5010	0
137	20240930	164500	43079150	5010	5010	5010	5010	0
138	20240930	164400	43079150	5010	5010	5010	5010	0
139	20240930	164300	43079150	5010	5010	5010	5010	0
140	20240930	164200	43079150	5010	5010	5010	5010	0
141	20240930	164100	43079150	5010	5010	5010	5010	0
142	20240930	164000	43079150	5010	5010	5010	5010	0
143	20240930	163900	43079150	5010	5010	5010	5010	0
144	20240930	163800	43079150	5010	5010	5010	5010	0
145	20240930	163700	43079150	5010	5010	5010	5010	0
146	20240930	163600	43079150	5010	5010	5010	5010	0
147	20240930	163500	43079150	5010	5010	5010	5010	0
148	20240930	163400	43079150	5010	5010	5010	5010	0
149	20240930	163300	43079150	5010	5010	5010	5010	0
150	20240930	163200	43079150	5010	5010	5010	5010	0
151	20240930	163100	43079150	5010	5010	5010	5010	0
152	20240930	163000	43079150	5010	5010	5010	5010	118
153	20240930	162900	43079150	5010	5010	5010	5010	0
154	20240930	162800	43079150	5010	5010	5010	5010	0
155	20240930	162700	43079150	5010	5010	5010	5010	0
156	20240930	162600	43079150	5010	5010	5010	5010	0
157	20240930	162500	43079150	5010	5010	5010	5010	0
158	20240930	162400	43079150	5010	5010	5010	5010	0
159	20240930	162300	43079150	5010	5010	5010	5010	0
160	20240930	162200	43079150	5010	5010	5010	5010	0
161	20240930	162100	43079150	5010	5010	5010	5010	0
162	20240930	162000	43079150	5010	5010	5010	5010	0
163	20240930	161900	43079150	5010	5010	5010	5010	0
164	20240930	161800	43079150	5010	5010	5010	5010	0
165	20240930	161700	43079150	5010	5010	5010	5010	0
166	20240930	161600	43079150	5010	5010	5010	5010	0
167	20240930	161500	43079150	5010	5010	5010	5010	0
168	20240930	161400	43079150	5010	5010	5010	5010	0
169	20240930	161300	43079150	5010	5010	5010	5010	0
170	20240930	161200	43079150	5010	5010	5010	5010	0
171	20240930	161100	43079150	5010	5010	5010	5010	0
172	20240930	161000	43079150	5010	5010	5010	5010	0
173	20240930	160900	43079150	5010	5010	5010	5010	0
174	20240930	160800	43079150	5010	5010	5010	5010	0
175	20240930	160700	43079150	5010	5010	5010	5010	0
176	20240930	160600	43079150	5010	5010	5010	5010	0
177	20240930	160500	43079150	5010	5010	5010	5010	0
178	20240930	160400	43079150	5010	5010	5010	5010	0
179	20240930	160300	43079150	5010	5010	5010	5010	0
180	20240930	160200	43079150	5010	5010	5010	5010	0
181	20240930	160100	43079150	5010	5010	5010	5010	0
182	20240930	160000	43079150	5010	5010	5010	5010	118
183	20240930	155900	43079150	5010	5010	5010	5010	0
184	20240930	155800	43079150	5010	5010	5010	5010	0
185	20240930	155700	43079150	5010	5010	5010	5010	0
186	20240930	155600	43079150	5010	5010	5010	5010	0
187	20240930	155500	43079150	5010	5010	5010	5010	0
188	20240930	155400	43079150	5010	5010	5010	5010	0
189	20240930	155300	43079150	5010	5010	5010	5010	0
190	20240930	155200	43079150	5010	5010	5010	5010	0
191	20240930	155100	43079150	5010	5010	5010	5010	0
192	20240930	155000	43079150	5010	5010	5010	5010	0
193	20240930	154900	43079150	5010	5010	5010	5010	0
194	20240930	154800	43079150	5010	5010	5010	5010	0
195	20240930	154700	43079150	5010	5010	5010	5010	0
196	20240930	154600	43079150	5010	5010	5010	5010	0
197	20240930	154500	43079150	5010	5010	5010	5010	0
198	20240930	154400	43079150	5010	5010	5010	5010	0
199	20240930	154300	43079150	5010	5010	5010	5010	0
200	20240930	154200	43079150	5010	5010	5010	5010	0
201	20240930	154100	43079150	5010	5010	5010	5010	0
202	20240930	154000	43079150	5010	5010	5010	5010	0
203	20240930	153900	43079150	5010	5010	5010	5010	0
204	20240930	153800	43079150	5010	5010	5010	5010	0
205	20240930	153700	43079150	5010	5010	5010	5010	0
206	20240930	153600	43079150	5010	5010	5010	5010	0
207	20240930	153500	43079150	5010	5010	5010	5010	0
208	20240930	153400	43079150	5010	5010	5010	5010	0
209	20240930	153300	43079150	5010	5010	5010	5010	0
210	20240930	153200	43079150	5010	5010	5010	5010	0
211	20240930	153100	43079150	5010	5010	5010	5010	0
212	20240930	153000	43079150	5010	5010	5010	5010	236
213	20240930	152900	42487970	5010	5010	5010	5010	0
214	20240930	152800	42487970	5010	5010	5010	5010	0
215	20240930	152700	42487970	5010	5010	5010	5010	0
216	20240930	152600	42487970	5010	5010	5010	5010	0
217	20240930	152500	42487970	5010	5010	5010	5010	0
218	20240930	152400	42487970	5010	5010	5010	5010	0
219	20240930	152300	42487970	5010	5010	5010	5010	0
220	20240930	152200	42487970	5010	5010	5010	5010	0
221	20240930	152100	42487970	5010	5010	5010	5010	0
222	20240930	152000	42487970	5010	5010	5010	5010	0
223	20240930	151900	42487970	5010	5010	5010	5010	0
224	20240930	151800	42487970	5010	5010	5010	5010	0
225	20240930	151700	42487970	5010	5010	5010	5010	0
226	20240930	151600	42487970	5010	5010	5010	5010	0
227	20240930	151500	42487970	5010	5010	5010	5010	0
228	20240930	151400	42487970	5010	4995	5010	4995	13
229	20240930	151300	42423020	5010	5010	5010	5010	0
230	20240930	151200	42423020	5010	5010	5010	5010	0
231	20240930	151100	42423020	5010	5010	5010	5010	0
232	20240930	151000	42423020	5010	5010	5010	5010	0
233	20240930	150900	42423020	5010	5010	5010	5010	0
234	20240930	150800	42423020	5010	5010	5010	5010	0
235	20240930	150700	42423020	5010	5010	5010	5010	0
236	20240930	150600	42423020	5010	5010	5010	5010	0
237	20240930	150500	42423020	5010	5010	5010	5010	0
238	20240930	150400	42423020	5010	5010	5010	5010	0
239	20240930	150300	42423020	5010	5010	5010	5010	0
240	20240930	150200	42423020	5010	5010	5010	5010	0
241	20240930	150100	42423020	5010	5010	5010	5010	0
242	20240930	150000	42423020	5010	5010	5010	5010	0
243	20240930	145900	42423020	5010	5010	5010	5010	0
244	20240930	145800	42423020	5010	5010	5010	5010	0
245	20240930	145700	42423020	5010	5010	5010	5010	0
246	20240930	145600	42423020	5010	5010	5010	5010	0
247	20240930	145500	42423020	5010	5010	5010	5010	0
248	20240930	145400	42423020	5010	5010	5010	5010	0
249	20240930	145300	42423020	5010	5010	5010	5010	0
250	20240930	145200	42423020	5010	5010	5010	5010	0
251	20240930	145100	42423020	5010	5010	5010	5010	0
252	20240930	145000	42423020	5010	5000	5010	5000	6
253	20240930	144900	42393010	4965	4965	4965	4965	0
254	20240930	144800	42393010	4965	4975	4975	4965	23
255	20240930	144700	42278735	5010	5010	5010	5010	0
256	20240930	144600	42278735	5010	5010	5010	5010	0
257	20240930	144500	42278735	5010	5010	5010	5010	0
258	20240930	144400	42278735	5010	5010	5010	5010	0
259	20240930	144300	42278735	5010	5010	5010	5010	0
260	20240930	144200	42278735	5010	5010	5010	5010	0
261	20240930	144100	42278735	5010	5010	5010	5010	0
262	20240930	144000	42278735	5010	5010	5010	5010	0
263	20240930	143900	42278735	5010	5010	5010	5010	0
264	20240930	143800	42278735	5010	5010	5010	5010	0
265	20240930	143700	42278735	5010	5010	5010	5010	0
266	20240930	143600	42278735	5010	5010	5010	5010	0
267	20240930	143500	42278735	5010	5010	5010	5010	0
268	20240930	143400	42278735	5010	5010	5010	5010	0
269	20240930	143300	42278735	5010	5010	5010	5010	0
270	20240930	143200	42278735	5010	5010	5010	5010	1
271	20240930	143100	42273725	5010	5010	5010	5010	0
272	20240930	143000	42273725	5010	5010	5010	5010	0
273	20240930	142900	42273725	5010	5010	5010	5010	0
274	20240930	142800	42273725	5010	5010	5010	5010	0
275	20240930	142700	42273725	5010	5010	5010	5010	0
276	20240930	142600	42273725	5010	5010	5010	5010	0
277	20240930	142500	42273725	5010	5010	5010	5010	0
278	20240930	142400	42273725	5010	5010	5010	5010	0
279	20240930	142300	42273725	5010	5010	5010	5010	0
280	20240930	142200	42273725	5010	5010	5010	5010	0
281	20240930	142100	42273725	5010	5010	5010	5010	0
282	20240930	142000	42273725	5010	5010	5010	5010	0
283	20240930	141900	42273725	5010	5010	5010	5010	0
284	20240930	141800	42273725	5010	5010	5010	5010	11
285	20240930	141700	42218615	5020	5020	5020	5020	0
286	20240930	141600	42218615	5020	5020	5020	5020	0
287	20240930	141500	42218615	5020	5020	5020	5020	0
288	20240930	141400	42218615	5020	5020	5020	5020	0
289	20240930	141300	42218615	5020	5020	5020	5020	0
290	20240930	141200	42218615	5020	5020	5020	5020	0
291	20240930	141100	42218615	5020	5020	5020	5020	0
292	20240930	141000	42218615	5020	5020	5020	5020	0
293	20240930	140900	42218615	5020	5020	5020	5020	0
294	20240930	140800	42218615	5020	5020	5020	5020	0
295	20240930	140700	42218615	5020	5020	5020	5020	0
296	20240930	140600	42218615	5020	5020	5020	5020	0
297	20240930	140500	42218615	5020	5020	5020	5020	0
298	20240930	140400	42218615	5020	5020	5020	5020	0
299	20240930	140300	42218615	5020	5020	5020	5020	0
300	20240930	140200	42218615	5020	5020	5020	5020	0
301	20240930	140100	42218615	5020	5020	5020	5020	0
302	20240930	140000	42218615	5020	5020	5020	5020	0
303	20240930	135900	42218615	5020	5020	5020	5020	0
304	20240930	135800	42218615	5020	5020	5020	5020	0
305	20240930	135700	42218615	5020	5020	5020	5020	0
306	20240930	135600	42218615	5020	5020	5020	5020	0
307	20240930	135500	42218615	5020	5020	5020	5020	0
308	20240930	135400	42218615	5020	5020	5020	5020	0
309	20240930	135300	42218615	5020	5020	5020	5020	0
310	20240930	135200	42218615	5020	5020	5020	5020	0
311	20240930	135100	42218615	5020	5020	5020	5020	0
312	20240930	135000	42218615	5020	5020	5020	5020	0
313	20240930	134900	42218615	5020	5020	5020	5020	0
314	20240930	134800	42218615	5020	5020	5020	5020	0
315	20240930	134700	42218615	5020	5020	5020	5020	0
316	20240930	134600	42218615	5020	5020	5020	5020	0
317	20240930	134500	42218615	5020	5020	5020	5020	0
318	20240930	134400	42218615	5020	5020	5020	5020	0
319	20240930	134300	42218615	5020	5020	5020	5020	0
320	20240930	134200	42218615	5020	5020	5020	5020	0
321	20240930	134100	42218615	5020	5020	5020	5020	0
322	20240930	134000	42218615	5020	5020	5020	5020	0
323	20240930	133900	42218615	5020	5020	5020	5020	0
324	20240930	133800	42218615	5020	5020	5020	5020	0
325	20240930	133700	42218615	5020	5020	5020	5020	0
326	20240930	133600	42218615	5020	5020	5020	5020	0
327	20240930	133500	42218615	5020	5020	5020	5020	0
328	20240930	133400	42218615	5020	5020	5020	5020	0
329	20240930	133300	42218615	5020	5020	5020	5020	0
330	20240930	133200	42218615	5020	5020	5020	5020	0
331	20240930	133100	42218615	5020	5020	5020	5020	0
332	20240930	133000	42218615	5020	5020	5020	5020	0
333	20240930	132900	42218615	5020	5020	5020	5020	0
334	20240930	132800	42218615	5020	5020	5020	4960	2860
335	20240930	132700	27970160	5020	5020	5020	5020	40
336	20240930	132600	27769360	5020	5020	5020	5020	50
337	20240930	132500	27518360	5020	5020	5020	5020	0
338	20240930	132400	27518360	5020	5020	5020	5020	1
339	20240930	132300	27513340	5000	5000	5000	5000	0
340	20240930	132200	27513340	5000	5000	5000	5000	0
341	20240930	132100	27513340	5000	5000	5000	5000	0
342	20240930	132000	27513340	5000	5000	5000	5000	0
343	20240930	131900	27513340	5000	5000	5000	5000	0
344	20240930	131800	27513340	5000	5000	5000	5000	0
345	20240930	131700	27513340	5000	5010	5010	5000	10
346	20240930	131600	27463310	5000	5000	5000	5000	0
347	20240930	131500	27463310	5000	5000	5000	5000	202
348	20240930	131400	26453310	5000	5000	5000	5000	12
349	20240930	131300	26393310	5020	5020	5020	5020	0
350	20240930	131200	26393310	5020	5020	5020	5020	0
351	20240930	131100	26393310	5020	5020	5020	5020	0
352	20240930	131000	26393310	5020	5020	5020	5020	0
353	20240930	130900	26393310	5020	5020	5020	5020	0
354	20240930	130800	26393310	5020	5020	5020	5020	0
355	20240930	130700	26393310	5020	5020	5020	5020	0
356	20240930	130600	26393310	5020	5020	5020	5020	0
357	20240930	130500	26393310	5020	5010	5020	5010	110
358	20240930	130400	25842110	5010	5010	5010	5010	106
359	20240930	130300	25311050	5020	5020	5020	5020	10
360	20240930	130200	25260850	5010	5010	5010	5010	0
361	20240930	130100	25260850	5010	5020	5020	5010	210
362	20240930	130000	24208650	5010	5010	5010	5010	0
363	20240930	125900	24208650	5010	5010	5010	5010	89
364	20240930	125800	23762760	5010	5000	5010	5000	210
365	20240930	125700	22712660	5000	5000	5000	5000	0
366	20240930	125600	22712660	5000	4995	5000	4995	1247
367	20240930	125500	16477860	4995	4995	4995	4995	0
368	20240930	125400	16477860	4995	4995	4995	4995	0
369	20240930	125300	16477860	4995	4995	4995	4995	1
370	20240930	125200	16472865	4985	4985	4985	4985	1
371	20240930	125100	16467880	4995	4990	4995	4990	272
372	20240930	125000	15110225	4985	4985	4985	4985	80
373	20240930	124900	14711425	4980	4980	4980	4980	20
374	20240930	124800	14611825	4980	4980	4980	4980	0
375	20240930	124700	14611825	4980	4980	4980	4980	0
376	20240930	124600	14611825	4980	4985	4985	4980	15
377	20240930	124500	14537075	4980	4980	4980	4980	20
378	20240930	124400	14437475	4980	4980	4980	4980	0
379	20240930	124300	14437475	4980	4980	4980	4980	10
380	20240930	124200	14387675	4980	4980	4980	4980	0
381	20240930	124100	14387675	4980	4980	4980	4980	10
382	20240930	124000	14337875	4985	4985	4985	4985	0
383	20240930	123900	14337875	4985	4985	4985	4985	0
384	20240930	123800	14337875	4985	4985	4985	4985	0
385	20240930	123700	14337875	4985	4985	4985	4985	0
386	20240930	123600	14337875	4985	4985	4985	4985	0
387	20240930	123500	14337875	4985	4985	4985	4985	0
388	20240930	123400	14337875	4985	4985	4985	4985	1
389	20240930	123300	14332890	4980	4980	4980	4980	0
390	20240930	123200	14332890	4980	4980	4980	4980	0
391	20240930	123100	14332890	4980	4980	4980	4980	0
392	20240930	123000	14332890	4980	4980	4980	4980	22
393	20240930	122900	14223330	4985	4985	4985	4985	0
394	20240930	122800	14223330	4985	4985	4985	4985	0
395	20240930	122700	14223330	4985	4985	4985	4985	0
396	20240930	122600	14223330	4985	4985	4985	4985	0
397	20240930	122500	14223330	4985	4985	4985	4985	68
398	20240930	122400	13884350	4990	4990	4990	4990	0
399	20240930	122300	13884350	4990	4990	4990	4990	0
400	20240930	122200	13884350	4990	4990	4990	4990	0
401	20240930	122100	13884350	4990	4990	4990	4990	2
402	20240930	122000	13874370	4990	4990	4990	4990	0
403	20240930	121900	13874370	4990	4990	4990	4990	0
404	20240930	121800	13874370	4990	4990	4990	4990	0
405	20240930	121700	13874370	4990	4990	4990	4990	0
406	20240930	121600	13874370	4990	4990	4990	4990	0
407	20240930	121500	13874370	4990	4990	4990	4990	0
408	20240930	121400	13874370	4990	4990	4990	4990	0
409	20240930	121300	13874370	4990	4990	4990	4990	0
410	20240930	121200	13874370	4990	4990	4990	4990	0
411	20240930	121100	13874370	4990	4990	4990	4990	0
412	20240930	121000	13874370	4990	4990	4990	4990	5
413	20240930	120900	13849420	4990	4990	4990	4990	14
414	20240930	120800	13779560	4985	4985	4985	4985	0
415	20240930	120700	13779560	4985	4985	4985	4985	0
416	20240930	120600	13779560	4985	4985	4985	4985	0
417	20240930	120500	13779560	4985	4985	4985	4985	0
418	20240930	120400	13779560	4985	4985	4985	4985	0
419	20240930	120300	13779560	4985	4985	4985	4985	0
420	20240930	120200	13779560	4985	4985	4985	4985	0
421	20240930	120100	13779560	4985	4985	4985	4985	0
422	20240930	120000	13779560	4985	4985	4985	4985	0
423	20240930	115900	13779560	4985	4985	4985	4985	0
424	20240930	115800	13779560	4985	4985	4985	4985	0
425	20240930	115700	13779560	4985	4985	4985	4985	0
426	20240930	115600	13779560	4985	4985	4985	4985	0
427	20240930	115500	13779560	4985	4985	4985	4985	0
428	20240930	115400	13779560	4985	4985	4985	4985	0
429	20240930	115300	13779560	4985	4985	4985	4985	0
430	20240930	115200	13779560	4985	4985	4985	4985	0
431	20240930	115100	13779560	4985	4985	4985	4985	0
432	20240930	115000	13779560	4985	4985	4985	4985	0
433	20240930	114900	13779560	4985	4985	4985	4985	0
434	20240930	114800	13779560	4985	4985	4985	4985	0
435	20240930	114700	13779560	4985	4985	4985	4985	0
436	20240930	114600	13779560	4985	4985	4985	4985	0
437	20240930	114500	13779560	4985	4985	4985	4985	0
438	20240930	114400	13779560	4985	4985	4985	4985	0
439	20240930	114300	13779560	4985	4985	4985	4985	0
440	20240930	114200	13779560	4985	4985	4985	4985	0
441	20240930	114100	13779560	4985	4985	4985	4985	0
442	20240930	114000	13779560	4985	4985	4985	4985	0
443	20240930	113900	13779560	4985	4985	4985	4985	0
444	20240930	113800	13779560	4985	4985	4985	4985	0
445	20240930	113700	13779560	4985	4985	4985	4985	0
446	20240930	113600	13779560	4985	4985	4985	4985	0
447	20240930	113500	13779560	4985	4985	4985	4985	0
448	20240930	113400	13779560	4985	4985	4985	4985	0
449	20240930	113300	13779560	4985	4985	4985	4985	0
450	20240930	113200	13779560	4985	4985	4985	4985	0
451	20240930	113100	13779560	4985	4985	4985	4985	0
452	20240930	113000	13779560	4985	4985	4985	4985	0
453	20240930	112900	13779560	4985	4985	4985	4985	0
454	20240930	112800	13779560	4985	4985	4985	4985	0
455	20240930	112700	13779560	4985	4985	4985	4985	0
456	20240930	112600	13779560	4985	4985	4985	4985	0
457	20240930	112500	13779560	4985	4985	4985	4985	0
458	20240930	112400	13779560	4985	4985	4985	4985	0
459	20240930	112300	13779560	4985	4985	4985	4985	0
460	20240930	112200	13779560	4985	4985	4985	4985	0
461	20240930	112100	13779560	4985	4985	4985	4985	0
462	20240930	112000	13779560	4985	4985	4985	4985	0
463	20240930	111900	13779560	4985	4985	4985	4985	0
464	20240930	111800	13779560	4985	4985	4985	4985	0
465	20240930	111700	13779560	4985	4985	4985	4985	0
466	20240930	111600	13779560	4985	4985	4985	4985	0
467	20240930	111500	13779560	4985	4985	4985	4985	0
468	20240930	111400	13779560	4985	4985	4985	4985	0
469	20240930	111300	13779560	4985	4985	4985	4985	1
470	20240930	111200	13774575	4985	4985	4985	4985	1
471	20240930	111100	13769590	4985	4985	4985	4985	0
472	20240930	111000	13769590	4985	4985	4985	4985	0
473	20240930	110900	13769590	4985	4985	4985	4985	0
474	20240930	110800	13769590	4985	4985	4985	4985	1
475	20240930	110700	13764605	4995	4995	4995	4995	0
476	20240930	110600	13764605	4995	4995	4995	4995	0
477	20240930	110500	13764605	4995	4995	4995	4995	0
478	20240930	110400	13764605	4995	4995	4995	4995	0
479	20240930	110300	13764605	4995	4995	4995	4995	3
480	20240930	110200	13749620	4995	4995	4995	4995	0
481	20240930	110100	13749620	4995	4995	4995	4995	0
482	20240930	110000	13749620	4995	4995	4995	4995	0
483	20240930	105900	13749620	4995	4995	4995	4995	0
484	20240930	105800	13749620	4995	4995	4995	4995	0
485	20240930	105700	13749620	4995	4995	4995	4995	0
486	20240930	105600	13749620	4995	4995	4995	4995	50
487	20240930	105500	13499870	4995	4995	4995	4995	1
488	20240930	105400	13494875	4995	4995	4995	4995	1
489	20240930	105300	13489880	4995	4995	4995	4995	1
490	20240930	105200	13484885	4975	4975	4975	4975	0
491	20240930	105100	13484885	4975	4975	4975	4975	0
492	20240930	105000	13484885	4975	4975	4975	4975	0
493	20240930	104900	13484885	4975	4975	4975	4975	0
494	20240930	104800	13484885	4975	4975	4975	4975	0
495	20240930	104700	13484885	4975	4980	4980	4975	10
496	20240930	104600	13435100	4995	4995	4995	4995	0
497	20240930	104500	13435100	4995	4995	4995	4995	10
498	20240930	104400	13385150	4990	4990	4990	4990	500
499	20240930	104300	10890150	4990	4990	4990	4990	0
500	20240930	104200	10890150	4990	4990	4990	4990	0
501	20240930	104100	10890150	4990	4990	4990	4990	0
502	20240930	104000	10890150	4990	4990	4990	4990	0
503	20240930	103900	10890150	4990	4990	4990	4990	0
504	20240930	103800	10890150	4990	4990	4990	4990	0
505	20240930	103700	10890150	4990	4990	4990	4990	0
506	20240930	103600	10890150	4990	4990	4990	4990	0
507	20240930	103500	10890150	4990	4990	4990	4990	3
508	20240930	103400	10875180	4990	4990	4990	4990	0
509	20240930	103300	10875180	4990	4990	4990	4990	0
510	20240930	103200	10875180	4990	4990	4990	4990	0
511	20240930	103100	10875180	4990	4990	4990	4990	2
512	20240930	103000	10865200	4980	4980	4980	4980	0
513	20240930	102900	10865200	4980	4980	4980	4980	0
514	20240930	102800	10865200	4980	4980	4980	4980	100
515	20240930	102700	10367200	4995	4995	4995	4995	0
516	20240930	102600	10367200	4995	4995	4995	4995	0
517	20240930	102500	10367200	4995	4995	4995	4995	0
518	20240930	102400	10367200	4995	4995	4995	4995	0
519	20240930	102300	10367200	4995	4995	4995	4995	0
520	20240930	102200	10367200	4995	4995	4995	4995	0
521	20240930	102100	10367200	4995	4995	4995	4995	0
522	20240930	102000	10367200	4995	4995	4995	4995	0
523	20240930	101900	10367200	4995	4995	4995	4995	0
524	20240930	101800	10367200	4995	4985	4995	4980	34
525	20240930	101700	10197715	4995	4995	4995	4995	0
526	20240930	101600	10197715	4995	4995	4995	4995	0
527	20240930	101500	10197715	4995	4995	4995	4995	0
528	20240930	101400	10197715	4995	4995	4995	4995	0
529	20240930	101300	10197715	4995	4995	4995	4995	0
530	20240930	101200	10197715	4995	4995	4995	4995	0
531	20240930	101100	10197715	4995	4995	4995	4995	0
532	20240930	101000	10197715	4995	4995	4995	4995	0
533	20240930	100900	10197715	4995	4995	4995	4995	0
534	20240930	100800	10197715	4995	4995	4995	4995	0
535	20240930	100700	10197715	4995	4995	4995	4995	1
536	20240930	100600	10192720	4995	4995	4995	4995	0
537	20240930	100500	10192720	4995	4995	4995	4995	0
538	20240930	100400	10192720	4995	4995	4995	4995	0
539	20240930	100300	10192720	4995	4995	4995	4995	1
540	20240930	100200	10187725	4995	4995	4995	4995	0
541	20240930	100100	10187725	4995	4995	4995	4995	0
542	20240930	100000	10187725	4995	4995	4995	4995	0
543	20240930	095900	10187725	4995	4995	4995	4995	0
544	20240930	095800	10187725	4995	4995	4995	4995	0
545	20240930	095700	10187725	4995	4995	4995	4995	2
546	20240930	095600	10177735	4990	4990	4990	4990	0
547	20240930	095500	10177735	4990	4990	4990	4990	1
548	20240930	095400	10172745	4995	4995	4995	4995	0
549	20240930	095300	10172745	4995	4995	4995	4995	0
550	20240930	095200	10172745	4995	4995	4995	4995	0
551	20240930	095100	10172745	4995	4995	4995	4995	0
552	20240930	095000	10172745	4995	4995	4995	4995	0
553	20240930	094900	10172745	4995	4995	4995	4995	0
554	20240930	094800	10172745	4995	4995	4995	4995	0
555	20240930	094700	10172745	4995	4990	4995	4990	20
556	20240930	094600	10072860	4990	4990	4990	4990	0
557	20240930	094500	10072860	4990	4990	4990	4990	2
558	20240930	094400	10062880	4955	4965	4965	4955	38
559	20240930	094300	9874525	4975	4975	4975	4975	2
560	20240930	094200	9864575	4985	4985	4985	4985	0
561	20240930	094100	9864575	4985	4985	4985	4985	0
562	20240930	094000	9864575	4985	4985	4985	4985	0
563	20240930	093900	9864575	4985	4985	4985	4985	0
564	20240930	093800	9864575	4985	4985	4985	4985	0
565	20240930	093700	9864575	4985	4985	4985	4985	0
566	20240930	093600	9864575	4985	4985	4985	4985	0
567	20240930	093500	9864575	4985	4990	4990	4985	61
568	20240930	093400	9560340	4990	4990	4990	4990	1
569	20240930	093300	9555350	4955	4955	4955	4955	0
570	20240930	093200	9555350	4955	4955	4955	4955	330
571	20240930	093100	7920200	4955	4960	4960	4955	371
572	20240930	093000	6081890	4955	4955	4955	4955	205
573	20240930	092900	5066115	4960	4975	4975	4960	193
574	20240930	092800	4107905	4980	4980	4980	4980	38
575	20240930	092700	3918665	4980	4985	4985	4980	267
576	20240930	092600	2588015	4985	4985	4985	4985	8
577	20240930	092500	2548135	4990	4995	4995	4990	103
578	20240930	092400	2034160	4990	4990	4990	4990	0
579	20240930	092300	2034160	4990	4990	4990	4990	0
580	20240930	092200	2034160	4990	4990	4990	4990	0
581	20240930	092100	2034160	4990	4990	4990	4990	0
582	20240930	092000	2034160	4990	4990	4990	4990	0
583	20240930	091900	2034160	4990	4990	4990	4990	0
584	20240930	091800	2034160	4990	4990	4990	4990	0
585	20240930	091700	2034160	4990	4990	4990	4990	100
586	20240930	091600	1535160	4990	4990	4990	4990	20
587	20240930	091500	1435360	5000	5000	5000	5000	0
588	20240930	091400	1435360	5000	5000	5000	5000	3
589	20240930	091300	1420360	5010	5010	5010	5010	0
590	20240930	091200	1420360	5010	5010	5010	5010	0
591	20240930	091100	1420360	5010	5010	5010	5000	3
592	20240930	091000	1405340	5000	5000	5000	5000	0
593	20240930	090900	1405340	5000	5000	5000	5000	0
594	20240930	090800	1405340	5000	5000	5000	5000	0
595	20240930	090700	1405340	5000	5000	5000	5000	0
596	20240930	090600	1405340	5000	5000	5000	5000	100
597	20240930	090500	905340	5020	5020	5020	5020	0
598	20240930	090400	905340	5020	5020	5020	5020	0
599	20240930	090300	905340	5020	5010	5020	5010	61
600	20240930	090200	599510	5000	4995	5000	4995	23
601	20240930	090100	484515	4995	4995	4995	4995	0
602	20240930	090000	484515	4995	4995	4995	4995	97