KissMeData/153710/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202700	27752150	5380	5380	5380	5380	10
3	20240930	202600	27752150	5380	5380	5380	5380	0
4	20240930	202500	27752150	5380	5380	5380	5380	0
5	20240930	202400	27752150	5380	5380	5380	5380	0
6	20240930	202300	27752150	5380	5380	5380	5380	0
7	20240930	202200	27752150	5380	5380	5380	5380	0
8	20240930	202100	27752150	5380	5380	5380	5380	0
9	20240930	202000	27752150	5380	5380	5380	5380	0
10	20240930	201900	27752150	5380	5380	5380	5380	0
11	20240930	201800	27752150	5380	5380	5380	5380	0
12	20240930	201700	27752150	5380	5380	5380	5380	0
13	20240930	201600	27752150	5380	5380	5380	5380	0
14	20240930	201500	27752150	5380	5380	5380	5380	0
15	20240930	201400	27752150	5380	5380	5380	5380	0
16	20240930	201300	27752150	5380	5380	5380	5380	0
17	20240930	201200	27752150	5380	5380	5380	5380	0
18	20240930	201100	27752150	5380	5380	5380	5380	0
19	20240930	201000	27752150	5380	5380	5380	5380	0
20	20240930	200900	27752150	5380	5380	5380	5380	0
21	20240930	200800	27752150	5380	5380	5380	5380	0
22	20240930	200700	27752150	5380	5380	5380	5380	0
23	20240930	200600	27752150	5380	5380	5380	5380	0
24	20240930	200500	27752150	5380	5380	5380	5380	0
25	20240930	200400	27752150	5380	5380	5380	5380	0
26	20240930	200300	27752150	5380	5380	5380	5380	0
27	20240930	200200	27752150	5380	5380	5380	5380	0
28	20240930	200100	27752150	5380	5380	5380	5380	0
29	20240930	200000	27752150	5380	5380	5380	5380	0
30	20240930	195900	27752150	5380	5380	5380	5380	0
31	20240930	195800	27752150	5380	5380	5380	5380	0
32	20240930	195700	27752150	5380	5380	5380	5380	10
33	20240930	195600	27752150	5380	5380	5380	5380	0
34	20240930	195500	27752150	5380	5380	5380	5380	0
35	20240930	195400	27752150	5380	5380	5380	5380	0
36	20240930	195300	27752150	5380	5380	5380	5380	0
37	20240930	195200	27752150	5380	5380	5380	5380	0
38	20240930	195100	27752150	5380	5380	5380	5380	0
39	20240930	195000	27752150	5380	5380	5380	5380	0
40	20240930	194900	27752150	5380	5380	5380	5380	0
41	20240930	194800	27752150	5380	5380	5380	5380	0
42	20240930	194700	27752150	5380	5380	5380	5380	0
43	20240930	194600	27752150	5380	5380	5380	5380	0
44	20240930	194500	27752150	5380	5380	5380	5380	0
45	20240930	194400	27752150	5380	5380	5380	5380	0
46	20240930	194300	27752150	5380	5380	5380	5380	0
47	20240930	194200	27752150	5380	5380	5380	5380	0
48	20240930	194100	27752150	5380	5380	5380	5380	0
49	20240930	194000	27752150	5380	5380	5380	5380	0
50	20240930	193900	27752150	5380	5380	5380	5380	0
51	20240930	193800	27752150	5380	5380	5380	5380	0
52	20240930	193700	27752150	5380	5380	5380	5380	0
53	20240930	193600	27752150	5380	5380	5380	5380	0
54	20240930	193500	27752150	5380	5380	5380	5380	0
55	20240930	193400	27752150	5380	5380	5380	5380	0
56	20240930	193300	27752150	5380	5380	5380	5380	0
57	20240930	193200	27752150	5380	5380	5380	5380	0
58	20240930	193100	27752150	5380	5380	5380	5380	0
59	20240930	193000	27752150	5380	5380	5380	5380	0
60	20240930	192900	27752150	5380	5380	5380	5380	0
61	20240930	192800	27752150	5380	5380	5380	5380	0
62	20240930	192700	27752150	5380	5380	5380	5380	10
63	20240930	192600	27752150	5380	5380	5380	5380	0
64	20240930	192500	27752150	5380	5380	5380	5380	0
65	20240930	192400	27752150	5380	5380	5380	5380	0
66	20240930	192300	27752150	5380	5380	5380	5380	0
67	20240930	192200	27752150	5380	5380	5380	5380	0
68	20240930	192100	27752150	5380	5380	5380	5380	0
69	20240930	192000	27752150	5380	5380	5380	5380	0
70	20240930	191900	27752150	5380	5380	5380	5380	0
71	20240930	191800	27752150	5380	5380	5380	5380	0
72	20240930	191700	27752150	5380	5380	5380	5380	0
73	20240930	191600	27752150	5380	5380	5380	5380	0
74	20240930	191500	27752150	5380	5380	5380	5380	0
75	20240930	191400	27752150	5380	5380	5380	5380	0
76	20240930	191300	27752150	5380	5380	5380	5380	0
77	20240930	191200	27752150	5380	5380	5380	5380	0
78	20240930	191100	27752150	5380	5380	5380	5380	0
79	20240930	191000	27752150	5380	5380	5380	5380	0
80	20240930	190900	27752150	5380	5380	5380	5380	0
81	20240930	190800	27752150	5380	5380	5380	5380	0
82	20240930	190700	27752150	5380	5380	5380	5380	0
83	20240930	190600	27752150	5380	5380	5380	5380	0
84	20240930	190500	27752150	5380	5380	5380	5380	0
85	20240930	190400	27752150	5380	5380	5380	5380	0
86	20240930	190300	27752150	5380	5380	5380	5380	0
87	20240930	190200	27752150	5380	5380	5380	5380	0
88	20240930	190100	27752150	5380	5380	5380	5380	0
89	20240930	190000	27752150	5380	5380	5380	5380	0
90	20240930	185900	27752150	5380	5380	5380	5380	0
91	20240930	185800	27752150	5380	5380	5380	5380	0
92	20240930	185700	27752150	5380	5380	5380	5380	10
93	20240930	185600	27752150	5380	5380	5380	5380	0
94	20240930	185500	27752150	5380	5380	5380	5380	0
95	20240930	185400	27752150	5380	5380	5380	5380	0
96	20240930	185300	27752150	5380	5380	5380	5380	0
97	20240930	185200	27752150	5380	5380	5380	5380	0
98	20240930	185100	27752150	5380	5380	5380	5380	0
99	20240930	185000	27752150	5380	5380	5380	5380	0
100	20240930	184900	27752150	5380	5380	5380	5380	0
101	20240930	184800	27752150	5380	5380	5380	5380	0
102	20240930	184700	27752150	5380	5380	5380	5380	0
103	20240930	184600	27752150	5380	5380	5380	5380	0
104	20240930	184500	27752150	5380	5380	5380	5380	0
105	20240930	184400	27752150	5380	5380	5380	5380	0
106	20240930	184300	27752150	5380	5380	5380	5380	0
107	20240930	184200	27752150	5380	5380	5380	5380	0
108	20240930	184100	27752150	5380	5380	5380	5380	0
109	20240930	184000	27752150	5380	5380	5380	5380	0
110	20240930	183900	27752150	5380	5380	5380	5380	0
111	20240930	183800	27752150	5380	5380	5380	5380	0
112	20240930	183700	27752150	5380	5380	5380	5380	0
113	20240930	183600	27752150	5380	5380	5380	5380	0
114	20240930	183500	27752150	5380	5380	5380	5380	0
115	20240930	183400	27752150	5380	5380	5380	5380	0
116	20240930	183300	27752150	5380	5380	5380	5380	0
117	20240930	183200	27752150	5380	5380	5380	5380	0
118	20240930	183100	27752150	5380	5380	5380	5380	0
119	20240930	183000	27752150	5380	5380	5380	5380	0
120	20240930	182900	27752150	5380	5380	5380	5380	0
121	20240930	182800	27752150	5380	5380	5380	5380	0
122	20240930	182700	27752150	5380	5380	5380	5380	10
123	20240930	182600	27752150	5380	5380	5380	5380	0
124	20240930	182500	27752150	5380	5380	5380	5380	0
125	20240930	182400	27752150	5380	5380	5380	5380	0
126	20240930	182300	27752150	5380	5380	5380	5380	0
127	20240930	182200	27752150	5380	5380	5380	5380	0
128	20240930	182100	27752150	5380	5380	5380	5380	0
129	20240930	182000	27752150	5380	5380	5380	5380	0
130	20240930	181900	27752150	5380	5380	5380	5380	0
131	20240930	181800	27752150	5380	5380	5380	5380	0
132	20240930	181700	27752150	5380	5380	5380	5380	0
133	20240930	181600	27752150	5380	5380	5380	5380	0
134	20240930	181500	27752150	5380	5380	5380	5380	0
135	20240930	181400	27752150	5380	5380	5380	5380	0
136	20240930	181300	27752150	5380	5380	5380	5380	0
137	20240930	181200	27752150	5380	5380	5380	5380	0
138	20240930	181100	27752150	5380	5380	5380	5380	0
139	20240930	181000	27752150	5380	5380	5380	5380	0
140	20240930	180900	27752150	5380	5380	5380	5380	0
141	20240930	180800	27752150	5380	5380	5380	5380	0
142	20240930	180700	27752150	5380	5380	5380	5380	0
143	20240930	180600	27752150	5380	5380	5380	5380	0
144	20240930	180500	27752150	5380	5380	5380	5380	0
145	20240930	180400	27752150	5380	5380	5380	5380	0
146	20240930	180300	27752150	5380	5380	5380	5380	0
147	20240930	180200	27752150	5380	5380	5380	5380	0
148	20240930	180100	27752150	5380	5380	5380	5380	0
149	20240930	180000	27752150	5380	5380	5380	5380	0
150	20240930	175900	27752150	5380	5380	5380	5380	0
151	20240930	175800	27752150	5380	5380	5380	5380	0
152	20240930	175700	27752150	5380	5380	5380	5380	10
153	20240930	175600	27752150	5380	5380	5380	5380	0
154	20240930	175500	27752150	5380	5380	5380	5380	0
155	20240930	175400	27752150	5380	5380	5380	5380	0
156	20240930	175300	27752150	5380	5380	5380	5380	0
157	20240930	175200	27752150	5380	5380	5380	5380	0
158	20240930	175100	27752150	5380	5380	5380	5380	0
159	20240930	175000	27752150	5380	5380	5380	5380	0
160	20240930	174900	27752150	5380	5380	5380	5380	0
161	20240930	174800	27752150	5380	5380	5380	5380	0
162	20240930	174700	27752150	5380	5380	5380	5380	0
163	20240930	174600	27752150	5380	5380	5380	5380	0
164	20240930	174500	27752150	5380	5380	5380	5380	0
165	20240930	174400	27752150	5380	5380	5380	5380	0
166	20240930	174300	27752150	5380	5380	5380	5380	0
167	20240930	174200	27752150	5380	5380	5380	5380	0
168	20240930	174100	27752150	5380	5380	5380	5380	0
169	20240930	174000	27752150	5380	5380	5380	5380	0
170	20240930	173900	27752150	5380	5380	5380	5380	0
171	20240930	173800	27752150	5380	5380	5380	5380	0
172	20240930	173700	27752150	5380	5380	5380	5380	0
173	20240930	173600	27752150	5380	5380	5380	5380	0
174	20240930	173500	27752150	5380	5380	5380	5380	0
175	20240930	173400	27752150	5380	5380	5380	5380	0
176	20240930	173300	27752150	5380	5380	5380	5380	0
177	20240930	173200	27752150	5380	5380	5380	5380	0
178	20240930	173100	27752150	5380	5380	5380	5380	0
179	20240930	173000	27752150	5380	5380	5380	5380	0
180	20240930	172900	27752150	5380	5380	5380	5380	0
181	20240930	172800	27752150	5380	5380	5380	5380	0
182	20240930	172700	27752150	5380	5380	5380	5380	10
183	20240930	172600	27752150	5380	5380	5380	5380	0
184	20240930	172500	27752150	5380	5380	5380	5380	0
185	20240930	172400	27752150	5380	5380	5380	5380	0
186	20240930	172300	27752150	5380	5380	5380	5380	0
187	20240930	172200	27752150	5380	5380	5380	5380	0
188	20240930	172100	27752150	5380	5380	5380	5380	0
189	20240930	172000	27752150	5380	5380	5380	5380	0
190	20240930	171900	27752150	5380	5380	5380	5380	0
191	20240930	171800	27752150	5380	5380	5380	5380	0
192	20240930	171700	27752150	5380	5380	5380	5380	0
193	20240930	171600	27752150	5380	5380	5380	5380	0
194	20240930	171500	27752150	5380	5380	5380	5380	0
195	20240930	171400	27752150	5380	5380	5380	5380	0
196	20240930	171300	27752150	5380	5380	5380	5380	0
197	20240930	171200	27752150	5380	5380	5380	5380	0
198	20240930	171100	27752150	5380	5380	5380	5380	0
199	20240930	171000	27752150	5380	5380	5380	5380	0
200	20240930	170900	27752150	5380	5380	5380	5380	0
201	20240930	170800	27752150	5380	5380	5380	5380	0
202	20240930	170700	27752150	5380	5380	5380	5380	0
203	20240930	170600	27752150	5380	5380	5380	5380	0
204	20240930	170500	27752150	5380	5380	5380	5380	0
205	20240930	170400	27752150	5380	5380	5380	5380	0
206	20240930	170300	27752150	5380	5380	5380	5380	0
207	20240930	170200	27752150	5380	5380	5380	5380	0
208	20240930	170100	27752150	5380	5380	5380	5380	0
209	20240930	170000	27752150	5380	5380	5380	5380	0
210	20240930	165900	27752150	5380	5380	5380	5380	0
211	20240930	165800	27752150	5380	5380	5380	5380	0
212	20240930	165700	27752150	5380	5380	5380	5380	10
213	20240930	165600	27752150	5380	5380	5380	5380	0
214	20240930	165500	27752150	5380	5380	5380	5380	0
215	20240930	165400	27752150	5380	5380	5380	5380	0
216	20240930	165300	27752150	5380	5380	5380	5380	0
217	20240930	165200	27752150	5380	5380	5380	5380	0
218	20240930	165100	27752150	5380	5380	5380	5380	0
219	20240930	165000	27752150	5380	5380	5380	5380	0
220	20240930	164900	27752150	5380	5380	5380	5380	0
221	20240930	164800	27752150	5380	5380	5380	5380	0
222	20240930	164700	27752150	5380	5380	5380	5380	0
223	20240930	164600	27752150	5380	5380	5380	5380	0
224	20240930	164500	27752150	5380	5380	5380	5380	0
225	20240930	164400	27752150	5380	5380	5380	5380	0
226	20240930	164300	27752150	5380	5380	5380	5380	0
227	20240930	164200	27752150	5380	5380	5380	5380	0
228	20240930	164100	27752150	5380	5380	5380	5380	0
229	20240930	164000	27752150	5380	5380	5380	5380	0
230	20240930	163900	27752150	5380	5380	5380	5380	0
231	20240930	163800	27752150	5380	5380	5380	5380	0
232	20240930	163700	27752150	5380	5380	5380	5380	0
233	20240930	163600	27752150	5380	5380	5380	5380	0
234	20240930	163500	27752150	5380	5380	5380	5380	0
235	20240930	163400	27752150	5380	5380	5380	5380	0
236	20240930	163300	27752150	5380	5380	5380	5380	0
237	20240930	163200	27752150	5380	5380	5380	5380	0
238	20240930	163100	27752150	5380	5380	5380	5380	0
239	20240930	163000	27752150	5380	5380	5380	5380	0
240	20240930	162900	27752150	5380	5380	5380	5380	0
241	20240930	162800	27752150	5380	5380	5380	5380	0
242	20240930	162700	27752150	5380	5380	5380	5380	10
243	20240930	162600	27752150	5380	5380	5380	5380	0
244	20240930	162500	27752150	5380	5380	5380	5380	0
245	20240930	162400	27752150	5380	5380	5380	5380	0
246	20240930	162300	27752150	5380	5380	5380	5380	0
247	20240930	162200	27752150	5380	5380	5380	5380	0
248	20240930	162100	27752150	5380	5380	5380	5380	0
249	20240930	162000	27752150	5380	5380	5380	5380	0
250	20240930	161900	27752150	5380	5380	5380	5380	0
251	20240930	161800	27752150	5380	5380	5380	5380	0
252	20240930	161700	27752150	5380	5380	5380	5380	0
253	20240930	161600	27752150	5380	5380	5380	5380	0
254	20240930	161500	27752150	5380	5380	5380	5380	0
255	20240930	161400	27752150	5380	5380	5380	5380	0
256	20240930	161300	27752150	5380	5380	5380	5380	0
257	20240930	161200	27752150	5380	5380	5380	5380	0
258	20240930	161100	27752150	5380	5380	5380	5380	0
259	20240930	161000	27752150	5380	5380	5380	5380	0
260	20240930	160900	27752150	5380	5380	5380	5380	0
261	20240930	160800	27752150	5380	5380	5380	5380	0
262	20240930	160700	27752150	5380	5380	5380	5380	0
263	20240930	160600	27752150	5380	5380	5380	5380	0
264	20240930	160500	27752150	5380	5380	5380	5380	0
265	20240930	160400	27752150	5380	5380	5380	5380	0
266	20240930	160300	27752150	5380	5380	5380	5380	0
267	20240930	160200	27752150	5380	5380	5380	5380	0
268	20240930	160100	27752150	5380	5380	5380	5380	0
269	20240930	160000	27752150	5380	5380	5380	5380	0
270	20240930	155900	27752150	5380	5380	5380	5380	0
271	20240930	155800	27752150	5380	5380	5380	5380	0
272	20240930	155700	27752150	5380	5380	5380	5380	10
273	20240930	155600	27752150	5380	5380	5380	5380	0
274	20240930	155500	27752150	5380	5380	5380	5380	0
275	20240930	155400	27752150	5380	5380	5380	5380	0
276	20240930	155300	27752150	5380	5380	5380	5380	0
277	20240930	155200	27752150	5380	5380	5380	5380	0
278	20240930	155100	27752150	5380	5380	5380	5380	0
279	20240930	155000	27752150	5380	5380	5380	5380	0
280	20240930	154900	27752150	5380	5380	5380	5380	0
281	20240930	154800	27752150	5380	5380	5380	5380	0
282	20240930	154700	27752150	5380	5380	5380	5380	0
283	20240930	154600	27752150	5380	5380	5380	5380	0
284	20240930	154500	27752150	5380	5380	5380	5380	0
285	20240930	154400	27752150	5380	5380	5380	5380	0
286	20240930	154300	27752150	5380	5380	5380	5380	0
287	20240930	154200	27752150	5380	5380	5380	5380	0
288	20240930	154100	27752150	5380	5380	5380	5380	0
289	20240930	154000	27752150	5380	5380	5380	5380	0
290	20240930	153900	27752150	5380	5380	5380	5380	0
291	20240930	153800	27752150	5380	5380	5380	5380	0
292	20240930	153700	27752150	5380	5380	5380	5380	0
293	20240930	153600	27752150	5380	5380	5380	5380	0
294	20240930	153500	27752150	5380	5380	5380	5380	0
295	20240930	153400	27752150	5380	5380	5380	5380	0
296	20240930	153300	27752150	5380	5380	5380	5380	0
297	20240930	153200	27752150	5380	5380	5380	5380	0
298	20240930	153100	27752150	5380	5380	5380	5380	0
299	20240930	153000	27752150	5380	5380	5380	5380	10
300	20240930	152900	27698350	5380	5380	5380	5380	0
301	20240930	152800	27698350	5380	5380	5380	5380	0
302	20240930	152700	27698350	5380	5380	5380	5380	0
303	20240930	152600	27698350	5380	5380	5380	5380	0
304	20240930	152500	27698350	5380	5380	5380	5380	0
305	20240930	152400	27698350	5380	5380	5380	5380	0
306	20240930	152300	27698350	5380	5380	5380	5380	0
307	20240930	152200	27698350	5380	5380	5380	5380	0
308	20240930	152100	27698350	5380	5380	5380	5380	0
309	20240930	152000	27698350	5380	5380	5380	5380	0
310	20240930	151900	27698350	5380	5290	5380	5290	1202
311	20240930	151800	21290120	5310	5310	5310	5310	0
312	20240930	151700	21290120	5310	5280	5310	5280	18
313	20240930	151600	21194820	5280	5280	5280	5280	50
314	20240930	151500	20930820	5280	5280	5280	5280	0
315	20240930	151400	20930820	5280	5280	5280	5280	0
316	20240930	151300	20930820	5280	5280	5280	5280	0
317	20240930	151200	20930820	5280	5280	5280	5280	1
318	20240930	151100	20925540	5270	5280	5280	5270	460
319	20240930	151000	18501320	5290	5290	5290	5290	0
320	20240930	150900	18501320	5290	5290	5290	5290	1
321	20240930	150800	18496030	5310	5310	5310	5310	0
322	20240930	150700	18496030	5310	5310	5310	5310	0
323	20240930	150600	18496030	5310	5310	5310	5310	0
324	20240930	150500	18496030	5310	5310	5310	5310	10
325	20240930	150400	18442930	5280	5280	5280	5280	0
326	20240930	150300	18442930	5280	5280	5280	5280	0
327	20240930	150200	18442930	5280	5280	5280	5280	0
328	20240930	150100	18442930	5280	5280	5280	5270	275
329	20240930	150000	16991720	5290	5310	5310	5290	300
330	20240930	145900	15404690	5330	5330	5330	5330	0
331	20240930	145800	15404690	5330	5330	5330	5330	0
332	20240930	145700	15404690	5330	5330	5330	5330	0
333	20240930	145600	15404690	5330	5330	5330	5330	0
334	20240930	145500	15404690	5330	5330	5330	5330	0
335	20240930	145400	15404690	5330	5330	5330	5330	0
336	20240930	145300	15404690	5330	5320	5330	5290	786
337	20240930	145200	11246250	5330	5330	5330	5330	0
338	20240930	145100	11246250	5330	5330	5330	5330	0
339	20240930	145000	11246250	5330	5330	5330	5330	0
340	20240930	144900	11246250	5330	5330	5330	5330	0
341	20240930	144800	11246250	5330	5330	5330	5330	0
342	20240930	144700	11246250	5330	5330	5330	5330	0
343	20240930	144600	11246250	5330	5330	5330	5330	0
344	20240930	144500	11246250	5330	5330	5330	5330	0
345	20240930	144400	11246250	5330	5330	5330	5330	91
346	20240930	144300	10761220	5340	5340	5340	5340	0
347	20240930	144200	10761220	5340	5340	5340	5340	0
348	20240930	144100	10761220	5340	5340	5340	5340	0
349	20240930	144000	10761220	5340	5340	5340	5340	0
350	20240930	143900	10761220	5340	5340	5340	5340	0
351	20240930	143800	10761220	5340	5340	5340	5340	0
352	20240930	143700	10761220	5340	5340	5340	5340	1
353	20240930	143600	10755880	5330	5330	5330	5330	9
354	20240930	143500	10707910	5330	5330	5330	5330	1
355	20240930	143400	10702580	5330	5330	5330	5330	0
356	20240930	143300	10702580	5330	5330	5330	5330	0
357	20240930	143200	10702580	5330	5330	5330	5330	1
358	20240930	143100	10697250	5340	5340	5340	5340	0
359	20240930	143000	10697250	5340	5340	5340	5340	0
360	20240930	142900	10697250	5340	5340	5340	5340	0
361	20240930	142800	10697250	5340	5340	5340	5340	0
362	20240930	142700	10697250	5340	5340	5340	5340	0
363	20240930	142600	10697250	5340	5340	5340	5340	0
364	20240930	142500	10697250	5340	5340	5340	5340	0
365	20240930	142400	10697250	5340	5340	5340	5340	0
366	20240930	142300	10697250	5340	5340	5340	5340	0
367	20240930	142200	10697250	5340	5340	5340	5340	1
368	20240930	142100	10691910	5340	5340	5340	5340	0
369	20240930	142000	10691910	5340	5340	5340	5340	0
370	20240930	141900	10691910	5340	5340	5340	5340	0
371	20240930	141800	10691910	5340	5340	5340	5340	0
372	20240930	141700	10691910	5340	5340	5340	5340	0
373	20240930	141600	10691910	5340	5320	5340	5320	150
374	20240930	141500	9892210	5330	5330	5330	5330	0
375	20240930	141400	9892210	5330	5330	5330	5330	0
376	20240930	141300	9892210	5330	5330	5330	5330	0
377	20240930	141200	9892210	5330	5330	5330	5330	0
378	20240930	141100	9892210	5330	5330	5330	5330	0
379	20240930	141000	9892210	5330	5330	5330	5330	0
380	20240930	140900	9892210	5330	5330	5330	5330	0
381	20240930	140800	9892210	5330	5330	5330	5330	0
382	20240930	140700	9892210	5330	5330	5330	5330	0
383	20240930	140600	9892210	5330	5330	5330	5330	0
384	20240930	140500	9892210	5330	5330	5330	5330	0
385	20240930	140400	9892210	5330	5330	5330	5330	0
386	20240930	140300	9892210	5330	5330	5330	5330	0
387	20240930	140200	9892210	5330	5330	5330	5330	0
388	20240930	140100	9892210	5330	5330	5330	5330	0
389	20240930	140000	9892210	5330	5330	5330	5330	0
390	20240930	135900	9892210	5330	5330	5330	5330	0
391	20240930	135800	9892210	5330	5330	5330	5330	1
392	20240930	135700	9886880	5320	5320	5320	5320	0
393	20240930	135600	9886880	5320	5320	5320	5320	0
394	20240930	135500	9886880	5320	5320	5320	5320	0
395	20240930	135400	9886880	5320	5320	5320	5320	0
396	20240930	135300	9886880	5320	5320	5320	5320	0
397	20240930	135200	9886880	5320	5320	5320	5320	0
398	20240930	135100	9886880	5320	5320	5320	5320	2
399	20240930	135000	9876240	5330	5330	5330	5330	0
400	20240930	134900	9876240	5330	5330	5330	5330	0
401	20240930	134800	9876240	5330	5330	5330	5330	0
402	20240930	134700	9876240	5330	5330	5330	5330	0
403	20240930	134600	9876240	5330	5330	5330	5330	0
404	20240930	134500	9876240	5330	5330	5330	5330	0
405	20240930	134400	9876240	5330	5330	5330	5330	0
406	20240930	134300	9876240	5330	5330	5330	5330	0
407	20240930	134200	9876240	5330	5330	5330	5330	10
408	20240930	134100	9822940	5330	5330	5330	5330	0
409	20240930	134000	9822940	5330	5330	5330	5330	0
410	20240930	133900	9822940	5330	5330	5330	5330	0
411	20240930	133800	9822940	5330	5330	5330	5330	0
412	20240930	133700	9822940	5330	5330	5330	5330	0
413	20240930	133600	9822940	5330	5330	5330	5330	0
414	20240930	133500	9822940	5330	5300	5330	5300	15
415	20240930	133400	9743180	5300	5300	5300	5300	0
416	20240930	133300	9743180	5300	5300	5300	5300	0
417	20240930	133200	9743180	5300	5300	5300	5300	0
418	20240930	133100	9743180	5300	5300	5300	5300	0
419	20240930	133000	9743180	5300	5300	5300	5300	25
420	20240930	132900	9610680	5300	5300	5300	5300	0
421	20240930	132800	9610680	5300	5300	5300	5300	0
422	20240930	132700	9610680	5300	5300	5300	5300	0
423	20240930	132600	9610680	5300	5300	5300	5300	0
424	20240930	132500	9610680	5300	5300	5300	5300	117
425	20240930	132400	8990580	5290	5330	5330	5290	132
426	20240930	132300	8290510	5340	5340	5340	5340	0
427	20240930	132200	8290510	5340	5340	5340	5340	0
428	20240930	132100	8290510	5340	5340	5340	5340	0
429	20240930	132000	8290510	5340	5340	5340	5340	0
430	20240930	131900	8290510	5340	5340	5340	5340	0
431	20240930	131800	8290510	5340	5340	5340	5340	0
432	20240930	131700	8290510	5340	5340	5340	5340	0
433	20240930	131600	8290510	5340	5340	5340	5340	0
434	20240930	131500	8290510	5340	5340	5340	5340	0
435	20240930	131400	8290510	5340	5340	5340	5340	0
436	20240930	131300	8290510	5340	5340	5340	5340	0
437	20240930	131200	8290510	5340	5340	5340	5340	0
438	20240930	131100	8290510	5340	5340	5340	5340	0
439	20240930	131000	8290510	5340	5340	5340	5340	0
440	20240930	130900	8290510	5340	5340	5340	5340	0
441	20240930	130800	8290510	5340	5340	5340	5340	0
442	20240930	130700	8290510	5340	5340	5340	5340	0
443	20240930	130600	8290510	5340	5340	5340	5340	0
444	20240930	130500	8290510	5340	5340	5340	5340	0
445	20240930	130400	8290510	5340	5340	5340	5340	0
446	20240930	130300	8290510	5340	5340	5340	5340	1
447	20240930	130200	8285170	5340	5340	5340	5340	0
448	20240930	130100	8285170	5340	5340	5340	5340	0
449	20240930	130000	8285170	5340	5340	5340	5340	0
450	20240930	125900	8285170	5340	5340	5340	5340	0
451	20240930	125800	8285170	5340	5340	5340	5340	0
452	20240930	125700	8285170	5340	5340	5340	5340	0
453	20240930	125600	8285170	5340	5340	5340	5340	0
454	20240930	125500	8285170	5340	5340	5340	5340	0
455	20240930	125400	8285170	5340	5340	5340	5340	0
456	20240930	125300	8285170	5340	5340	5340	5340	0
457	20240930	125200	8285170	5340	5340	5340	5340	0
458	20240930	125100	8285170	5340	5340	5340	5340	0
459	20240930	125000	8285170	5340	5340	5340	5340	2
460	20240930	124900	8274490	5350	5350	5350	5350	0
461	20240930	124800	8274490	5350	5350	5350	5350	0
462	20240930	124700	8274490	5350	5350	5350	5350	0
463	20240930	124600	8274490	5350	5350	5350	5350	0
464	20240930	124500	8274490	5350	5350	5350	5350	0
465	20240930	124400	8274490	5350	5350	5350	5350	0
466	20240930	124300	8274490	5350	5350	5350	5350	0
467	20240930	124200	8274490	5350	5350	5350	5350	0
468	20240930	124100	8274490	5350	5350	5350	5350	0
469	20240930	124000	8274490	5350	5350	5350	5350	0
470	20240930	123900	8274490	5350	5350	5350	5350	0
471	20240930	123800	8274490	5350	5350	5350	5350	0
472	20240930	123700	8274490	5350	5350	5350	5350	0
473	20240930	123600	8274490	5350	5350	5350	5350	0
474	20240930	123500	8274490	5350	5350	5350	5350	0
475	20240930	123400	8274490	5350	5350	5350	5350	0
476	20240930	123300	8274490	5350	5350	5350	5350	0
477	20240930	123200	8274490	5350	5350	5350	5350	0
478	20240930	123100	8274490	5350	5350	5350	5350	0
479	20240930	123000	8274490	5350	5350	5350	5350	0
480	20240930	122900	8274490	5350	5350	5350	5350	0
481	20240930	122800	8274490	5350	5350	5350	5350	0
482	20240930	122700	8274490	5350	5350	5350	5350	0
483	20240930	122600	8274490	5350	5350	5350	5350	0
484	20240930	122500	8274490	5350	5350	5350	5350	0
485	20240930	122400	8274490	5350	5350	5350	5350	0
486	20240930	122300	8274490	5350	5350	5350	5350	0
487	20240930	122200	8274490	5350	5350	5350	5350	0
488	20240930	122100	8274490	5350	5350	5350	5350	0
489	20240930	122000	8274490	5350	5350	5350	5350	0
490	20240930	121900	8274490	5350	5350	5350	5350	0
491	20240930	121800	8274490	5350	5350	5350	5350	0
492	20240930	121700	8274490	5350	5350	5350	5350	0
493	20240930	121600	8274490	5350	5350	5350	5350	0
494	20240930	121500	8274490	5350	5350	5350	5350	0
495	20240930	121400	8274490	5350	5350	5350	5350	0
496	20240930	121300	8274490	5350	5350	5350	5350	0
497	20240930	121200	8274490	5350	5350	5350	5350	0
498	20240930	121100	8274490	5350	5350	5350	5350	0
499	20240930	121000	8274490	5350	5350	5350	5350	0
500	20240930	120900	8274490	5350	5350	5350	5350	0
501	20240930	120800	8274490	5350	5350	5350	5350	0
502	20240930	120700	8274490	5350	5350	5350	5350	0
503	20240930	120600	8274490	5350	5350	5350	5350	0
504	20240930	120500	8274490	5350	5350	5350	5350	0
505	20240930	120400	8274490	5350	5350	5350	5350	0
506	20240930	120300	8274490	5350	5350	5350	5350	0
507	20240930	120200	8274490	5350	5350	5350	5350	0
508	20240930	120100	8274490	5350	5350	5350	5350	0
509	20240930	120000	8274490	5350	5350	5350	5350	0
510	20240930	115900	8274490	5350	5350	5350	5350	0
511	20240930	115800	8274490	5350	5350	5350	5350	0
512	20240930	115700	8274490	5350	5350	5350	5350	0
513	20240930	115600	8274490	5350	5350	5350	5350	0
514	20240930	115500	8274490	5350	5350	5350	5350	0
515	20240930	115400	8274490	5350	5350	5350	5350	0
516	20240930	115300	8274490	5350	5350	5350	5350	0
517	20240930	115200	8274490	5350	5350	5350	5350	0
518	20240930	115100	8274490	5350	5350	5350	5350	0
519	20240930	115000	8274490	5350	5350	5350	5350	0
520	20240930	114900	8274490	5350	5350	5350	5350	0
521	20240930	114800	8274490	5350	5350	5350	5350	0
522	20240930	114700	8274490	5350	5350	5350	5350	0
523	20240930	114600	8274490	5350	5350	5350	5350	0
524	20240930	114500	8274490	5350	5350	5350	5350	0
525	20240930	114400	8274490	5350	5350	5350	5350	0
526	20240930	114300	8274490	5350	5350	5350	5350	0
527	20240930	114200	8274490	5350	5350	5350	5350	0
528	20240930	114100	8274490	5350	5350	5350	5350	0
529	20240930	114000	8274490	5350	5350	5350	5350	0
530	20240930	113900	8274490	5350	5350	5350	5350	0
531	20240930	113800	8274490	5350	5350	5350	5350	0
532	20240930	113700	8274490	5350	5350	5350	5350	0
533	20240930	113600	8274490	5350	5350	5350	5350	0
534	20240930	113500	8274490	5350	5350	5350	5350	0
535	20240930	113400	8274490	5350	5350	5350	5350	0
536	20240930	113300	8274490	5350	5350	5350	5350	0
537	20240930	113200	8274490	5350	5350	5350	5350	0
538	20240930	113100	8274490	5350	5350	5350	5350	0
539	20240930	113000	8274490	5350	5350	5350	5350	0
540	20240930	112900	8274490	5350	5350	5350	5350	0
541	20240930	112800	8274490	5350	5350	5350	5350	0
542	20240930	112700	8274490	5350	5350	5350	5350	0
543	20240930	112600	8274490	5350	5350	5350	5350	0
544	20240930	112500	8274490	5350	5350	5350	5350	0
545	20240930	112400	8274490	5350	5350	5350	5350	0
546	20240930	112300	8274490	5350	5350	5350	5350	0
547	20240930	112200	8274490	5350	5350	5350	5350	0
548	20240930	112100	8274490	5350	5350	5350	5350	1
549	20240930	112000	8269140	5340	5340	5340	5340	0
550	20240930	111900	8269140	5340	5340	5340	5340	0
551	20240930	111800	8269140	5340	5340	5340	5340	1
552	20240930	111700	8263800	5320	5320	5320	5320	0
553	20240930	111600	8263800	5320	5320	5320	5320	0
554	20240930	111500	8263800	5320	5320	5320	5320	0
555	20240930	111400	8263800	5320	5320	5320	5320	0
556	20240930	111300	8263800	5320	5320	5320	5320	0
557	20240930	111200	8263800	5320	5340	5340	5320	3
558	20240930	111100	8247810	5350	5350	5350	5350	0
559	20240930	111000	8247810	5350	5350	5350	5350	0
560	20240930	110900	8247810	5350	5350	5350	5350	0
561	20240930	110800	8247810	5350	5350	5350	5350	0
562	20240930	110700	8247810	5350	5350	5350	5350	0
563	20240930	110600	8247810	5350	5350	5350	5350	0
564	20240930	110500	8247810	5350	5350	5350	5350	0
565	20240930	110400	8247810	5350	5350	5350	5350	0
566	20240930	110300	8247810	5350	5350	5350	5350	1
567	20240930	110200	8242460	5350	5350	5350	5350	0
568	20240930	110100	8242460	5350	5350	5350	5350	1
569	20240930	110000	8237110	5330	5330	5330	5330	0
570	20240930	105900	8237110	5330	5330	5330	5330	0
571	20240930	105800	8237110	5330	5330	5330	5330	0
572	20240930	105700	8237110	5330	5330	5330	5330	0
573	20240930	105600	8237110	5330	5330	5330	5330	0
574	20240930	105500	8237110	5330	5330	5330	5330	7
575	20240930	105400	8199800	5370	5370	5370	5370	0
576	20240930	105300	8199800	5370	5370	5370	5370	0
577	20240930	105200	8199800	5370	5370	5370	5370	0
578	20240930	105100	8199800	5370	5370	5370	5370	0
579	20240930	105000	8199800	5370	5370	5370	5370	0
580	20240930	104900	8199800	5370	5370	5370	5370	0
581	20240930	104800	8199800	5370	5370	5370	5370	0
582	20240930	104700	8199800	5370	5370	5370	5370	0
583	20240930	104600	8199800	5370	5370	5370	5370	0
584	20240930	104500	8199800	5370	5370	5370	5370	0
585	20240930	104400	8199800	5370	5370	5370	5370	94
586	20240930	104300	7695020	5370	5370	5370	5370	420
587	20240930	104200	5439620	5370	5370	5370	5370	100
588	20240930	104100	4902620	5370	5370	5370	5370	500
589	20240930	104000	2217620	5370	5370	5370	5370	0
590	20240930	103900	2217620	5370	5370	5370	5370	3
591	20240930	103800	2201510	5370	5370	5370	5370	0
592	20240930	103700	2201510	5370	5370	5370	5370	0
593	20240930	103600	2201510	5370	5360	5370	5360	3
594	20240930	103500	2185420	5330	5330	5330	5330	0
595	20240930	103400	2185420	5330	5330	5330	5330	0
596	20240930	103300	2185420	5330	5330	5330	5330	0
597	20240930	103200	2185420	5330	5330	5330	5330	0
598	20240930	103100	2185420	5330	5330	5330	5330	0
599	20240930	103000	2185420	5330	5330	5330	5330	0
600	20240930	102900	2185420	5330	5330	5330	5330	0
601	20240930	102800	2185420	5330	5330	5330	5330	0
602	20240930	102700	2185420	5330	5330	5330	5330	2
603	20240930	102600	2174760	5370	5370	5370	5370	0
604	20240930	102500	2174760	5370	5370	5370	5370	0
605	20240930	102400	2174760	5370	5370	5370	5370	0
606	20240930	102300	2174760	5370	5370	5370	5370	0
607	20240930	102200	2174760	5370	5370	5370	5370	0
608	20240930	102100	2174760	5370	5370	5370	5370	1
609	20240930	102000	2169390	5320	5340	5340	5320	3
610	20240930	101900	2153400	5380	5380	5380	5380	0
611	20240930	101800	2153400	5380	5380	5380	5380	0
612	20240930	101700	2153400	5380	5380	5380	5380	0
613	20240930	101600	2153400	5380	5380	5380	5380	0
614	20240930	101500	2153400	5380	5380	5380	5380	0
615	20240930	101400	2153400	5380	5380	5380	5380	0
616	20240930	101300	2153400	5380	5380	5380	5380	0
617	20240930	101200	2153400	5380	5380	5380	5380	0
618	20240930	101100	2153400	5380	5380	5380	5380	0
619	20240930	101000	2153400	5380	5380	5380	5380	0
620	20240930	100900	2153400	5380	5380	5380	5380	0
621	20240930	100800	2153400	5380	5380	5380	5380	0
622	20240930	100700	2153400	5380	5380	5380	5380	2
623	20240930	100600	2142640	5380	5380	5380	5380	40
624	20240930	100500	1927440	5380	5380	5380	5380	0
625	20240930	100400	1927440	5380	5380	5380	5380	0
626	20240930	100300	1927440	5380	5340	5380	5340	3
627	20240930	100200	1911340	5380	5380	5380	5380	0
628	20240930	100100	1911340	5380	5380	5380	5380	0
629	20240930	100000	1911340	5380	5380	5380	5380	0
630	20240930	095900	1911340	5380	5380	5380	5380	0
631	20240930	095800	1911340	5380	5380	5380	5380	0
632	20240930	095700	1911340	5380	5380	5380	5380	0
633	20240930	095600	1911340	5380	5380	5380	5380	0
634	20240930	095500	1911340	5380	5380	5380	5380	0
635	20240930	095400	1911340	5380	5380	5380	5380	0
636	20240930	095300	1911340	5380	5380	5380	5380	0
637	20240930	095200	1911340	5380	5380	5380	5380	0
638	20240930	095100	1911340	5380	5380	5380	5380	0
639	20240930	095000	1911340	5380	5380	5380	5380	0
640	20240930	094900	1911340	5380	5380	5380	5380	0
641	20240930	094800	1911340	5380	5380	5380	5380	0
642	20240930	094700	1911340	5380	5380	5380	5380	0
643	20240930	094600	1911340	5380	5380	5380	5380	1
644	20240930	094500	1905960	5380	5380	5380	5380	1
645	20240930	094400	1900580	5380	5350	5380	5350	3
646	20240930	094300	1884470	5380	5380	5380	5380	0
647	20240930	094200	1884470	5380	5380	5380	5380	0
648	20240930	094100	1884470	5380	5380	5380	5380	0
649	20240930	094000	1884470	5380	5380	5380	5380	0
650	20240930	093900	1884470	5380	5380	5380	5380	0
651	20240930	093800	1884470	5380	5380	5380	5380	0
652	20240930	093700	1884470	5380	5380	5380	5380	0
653	20240930	093600	1884470	5380	5380	5380	5380	0
654	20240930	093500	1884470	5380	5380	5380	5380	136
655	20240930	093400	1152790	5380	5380	5380	5380	0
656	20240930	093300	1152790	5380	5380	5380	5380	0
657	20240930	093200	1152790	5380	5380	5380	5380	0
658	20240930	093100	1152790	5380	5380	5380	5380	0
659	20240930	093000	1152790	5380	5380	5380	5380	0
660	20240930	092900	1152790	5380	5380	5380	5380	0
661	20240930	092800	1152790	5380	5380	5380	5380	0
662	20240930	092700	1152790	5380	5380	5380	5380	0
663	20240930	092600	1152790	5380	5380	5380	5380	0
664	20240930	092500	1152790	5380	5380	5380	5380	0
665	20240930	092400	1152790	5380	5380	5380	5380	0
666	20240930	092300	1152790	5380	5380	5380	5380	0
667	20240930	092200	1152790	5380	5380	5380	5380	0
668	20240930	092100	1152790	5380	5380	5380	5380	0
669	20240930	092000	1152790	5380	5380	5380	5380	0
670	20240930	091900	1152790	5380	5380	5380	5380	1
671	20240930	091800	1147410	5360	5360	5360	5360	187
672	20240930	091700	145090	5360	5360	5360	5360	0
673	20240930	091600	145090	5360	5360	5360	5360	0
674	20240930	091500	145090	5360	5360	5360	5360	0
675	20240930	091400	145090	5360	5360	5360	5360	0
676	20240930	091300	145090	5360	5360	5360	5360	0
677	20240930	091200	145090	5360	5360	5360	5360	0
678	20240930	091100	145090	5360	5360	5360	5360	0
679	20240930	091000	145090	5360	5360	5360	5360	0
680	20240930	090900	145090	5360	5360	5360	5360	1
681	20240930	090800	139730	5380	5380	5380	5380	0
682	20240930	090700	139730	5380	5380	5380	5380	0
683	20240930	090600	139730	5380	5380	5380	5380	1
684	20240930	090500	134350	5370	5370	5370	5370	14
685	20240930	090400	59170	5380	5380	5380	5380	10
686	20240930	090300	5370	5370	5370	5370	5370	0
687	20240930	090200	5370	5370	5370	5370	5370	0
688	20240930	090100	5370	5370	5370	5370	5370	0
689	20240930	090000	5370	5370	5370	5370	5370	1