KissMeData/042520/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192600	128593850	9840	9840	9840	9840	182
3	20240930	192500	128593850	9840	9840	9840	9840	0
4	20240930	192400	128593850	9840	9840	9840	9840	0
5	20240930	192300	128593850	9840	9840	9840	9840	0
6	20240930	192200	128593850	9840	9840	9840	9840	0
7	20240930	192100	128593850	9840	9840	9840	9840	0
8	20240930	192000	128593850	9840	9840	9840	9840	0
9	20240930	191900	128593850	9840	9840	9840	9840	0
10	20240930	191800	128593850	9840	9840	9840	9840	0
11	20240930	191700	128593850	9840	9840	9840	9840	0
12	20240930	191600	128593850	9840	9840	9840	9840	0
13	20240930	191500	128593850	9840	9840	9840	9840	0
14	20240930	191400	128593850	9840	9840	9840	9840	0
15	20240930	191300	128593850	9840	9840	9840	9840	0
16	20240930	191200	128593850	9840	9840	9840	9840	0
17	20240930	191100	128593850	9840	9840	9840	9840	0
18	20240930	191000	128593850	9840	9840	9840	9840	0
19	20240930	190900	128593850	9840	9840	9840	9840	0
20	20240930	190800	128593850	9840	9840	9840	9840	0
21	20240930	190700	128593850	9840	9840	9840	9840	0
22	20240930	190600	128593850	9840	9840	9840	9840	0
23	20240930	190500	128593850	9840	9840	9840	9840	0
24	20240930	190400	128593850	9840	9840	9840	9840	0
25	20240930	190300	128593850	9840	9840	9840	9840	0
26	20240930	190200	128593850	9840	9840	9840	9840	0
27	20240930	190100	128593850	9840	9840	9840	9840	0
28	20240930	190000	128593850	9840	9840	9840	9840	0
29	20240930	185900	128593850	9840	9840	9840	9840	0
30	20240930	185800	128593850	9840	9840	9840	9840	0
31	20240930	185700	128593850	9840	9840	9840	9840	0
32	20240930	185600	128593850	9840	9840	9840	9840	182
33	20240930	185500	128593850	9840	9840	9840	9840	0
34	20240930	185400	128593850	9840	9840	9840	9840	0
35	20240930	185300	128593850	9840	9840	9840	9840	0
36	20240930	185200	128593850	9840	9840	9840	9840	0
37	20240930	185100	128593850	9840	9840	9840	9840	0
38	20240930	185000	128593850	9840	9840	9840	9840	0
39	20240930	184900	128593850	9840	9840	9840	9840	0
40	20240930	184800	128593850	9840	9840	9840	9840	0
41	20240930	184700	128593850	9840	9840	9840	9840	0
42	20240930	184600	128593850	9840	9840	9840	9840	0
43	20240930	184500	128593850	9840	9840	9840	9840	0
44	20240930	184400	128593850	9840	9840	9840	9840	0
45	20240930	184300	128593850	9840	9840	9840	9840	0
46	20240930	184200	128593850	9840	9840	9840	9840	0
47	20240930	184100	128593850	9840	9840	9840	9840	0
48	20240930	184000	128593850	9840	9840	9840	9840	0
49	20240930	183900	128593850	9840	9840	9840	9840	0
50	20240930	183800	128593850	9840	9840	9840	9840	0
51	20240930	183700	128593850	9840	9840	9840	9840	0
52	20240930	183600	128593850	9840	9840	9840	9840	0
53	20240930	183500	128593850	9840	9840	9840	9840	0
54	20240930	183400	128593850	9840	9840	9840	9840	0
55	20240930	183300	128593850	9840	9840	9840	9840	0
56	20240930	183200	128593850	9840	9840	9840	9840	0
57	20240930	183100	128593850	9840	9840	9840	9840	0
58	20240930	183000	128593850	9840	9840	9840	9840	0
59	20240930	182900	128593850	9840	9840	9840	9840	0
60	20240930	182800	128593850	9840	9840	9840	9840	0
61	20240930	182700	128593850	9840	9840	9840	9840	0
62	20240930	182600	128593850	9840	9840	9840	9840	182
63	20240930	182500	128593850	9840	9840	9840	9840	0
64	20240930	182400	128593850	9840	9840	9840	9840	0
65	20240930	182300	128593850	9840	9840	9840	9840	0
66	20240930	182200	128593850	9840	9840	9840	9840	0
67	20240930	182100	128593850	9840	9840	9840	9840	0
68	20240930	182000	128593850	9840	9840	9840	9840	0
69	20240930	181900	128593850	9840	9840	9840	9840	0
70	20240930	181800	128593850	9840	9840	9840	9840	0
71	20240930	181700	128593850	9840	9840	9840	9840	0
72	20240930	181600	128593850	9840	9840	9840	9840	0
73	20240930	181500	128593850	9840	9840	9840	9840	0
74	20240930	181400	128593850	9840	9840	9840	9840	0
75	20240930	181300	128593850	9840	9840	9840	9840	0
76	20240930	181200	128593850	9840	9840	9840	9840	0
77	20240930	181100	128593850	9840	9840	9840	9840	0
78	20240930	181000	128593850	9840	9840	9840	9840	0
79	20240930	180900	128593850	9840	9840	9840	9840	0
80	20240930	180800	128593850	9840	9840	9840	9840	0
81	20240930	180700	128593850	9840	9840	9840	9840	0
82	20240930	180600	128593850	9840	9840	9840	9840	0
83	20240930	180500	128593850	9840	9840	9840	9840	0
84	20240930	180400	128593850	9840	9840	9840	9840	0
85	20240930	180300	128593850	9840	9840	9840	9840	0
86	20240930	180200	128593850	9840	9840	9840	9840	0
87	20240930	180100	128593850	9840	9840	9840	9840	0
88	20240930	180000	128593850	9840	9840	9840	9840	0
89	20240930	175900	128593850	9840	9840	9840	9840	0
90	20240930	175800	128593850	9840	9840	9840	9840	0
91	20240930	175700	128593850	9840	9840	9840	9840	0
92	20240930	175600	128593850	9840	9840	9840	9840	182
93	20240930	175500	128593850	9840	9840	9840	9840	0
94	20240930	175400	128593850	9840	9840	9840	9840	0
95	20240930	175300	128593850	9840	9840	9840	9840	0
96	20240930	175200	128593850	9840	9840	9840	9840	0
97	20240930	175100	128593850	9840	9840	9840	9840	0
98	20240930	175000	128593850	9840	9840	9840	9840	0
99	20240930	174900	128593850	9840	9840	9840	9840	0
100	20240930	174800	128593850	9840	9840	9840	9840	0
101	20240930	174700	128593850	9840	9840	9840	9840	0
102	20240930	174600	128593850	9840	9840	9840	9840	0
103	20240930	174500	128593850	9840	9840	9840	9840	0
104	20240930	174400	128593850	9840	9840	9840	9840	0
105	20240930	174300	128593850	9840	9840	9840	9840	0
106	20240930	174200	128593850	9840	9840	9840	9840	0
107	20240930	174100	128593850	9840	9840	9840	9840	0
108	20240930	174000	128593850	9840	9840	9840	9840	0
109	20240930	173900	128593850	9840	9840	9840	9840	0
110	20240930	173800	128593850	9840	9840	9840	9840	0
111	20240930	173700	128593850	9840	9840	9840	9840	0
112	20240930	173600	128593850	9840	9840	9840	9840	0
113	20240930	173500	128593850	9840	9840	9840	9840	0
114	20240930	173400	128593850	9840	9840	9840	9840	0
115	20240930	173300	128593850	9840	9840	9840	9840	0
116	20240930	173200	128593850	9840	9840	9840	9840	0
117	20240930	173100	128593850	9840	9840	9840	9840	0
118	20240930	173000	128593850	9840	9840	9840	9840	0
119	20240930	172900	128593850	9840	9840	9840	9840	0
120	20240930	172800	128593850	9840	9840	9840	9840	0
121	20240930	172700	128593850	9840	9840	9840	9840	0
122	20240930	172600	128593850	9840	9840	9840	9840	182
123	20240930	172500	128593850	9840	9840	9840	9840	0
124	20240930	172400	128593850	9840	9840	9840	9840	0
125	20240930	172300	128593850	9840	9840	9840	9840	0
126	20240930	172200	128593850	9840	9840	9840	9840	0
127	20240930	172100	128593850	9840	9840	9840	9840	0
128	20240930	172000	128593850	9840	9840	9840	9840	0
129	20240930	171900	128593850	9840	9840	9840	9840	0
130	20240930	171800	128593850	9840	9840	9840	9840	0
131	20240930	171700	128593850	9840	9840	9840	9840	0
132	20240930	171600	128593850	9840	9840	9840	9840	0
133	20240930	171500	128593850	9840	9840	9840	9840	0
134	20240930	171400	128593850	9840	9840	9840	9840	0
135	20240930	171300	128593850	9840	9840	9840	9840	0
136	20240930	171200	128593850	9840	9840	9840	9840	0
137	20240930	171100	128593850	9840	9840	9840	9840	0
138	20240930	171000	128593850	9840	9840	9840	9840	0
139	20240930	170900	128593850	9840	9840	9840	9840	0
140	20240930	170800	128593850	9840	9840	9840	9840	0
141	20240930	170700	128593850	9840	9840	9840	9840	0
142	20240930	170600	128593850	9840	9840	9840	9840	0
143	20240930	170500	128593850	9840	9840	9840	9840	0
144	20240930	170400	128593850	9840	9840	9840	9840	0
145	20240930	170300	128593850	9840	9840	9840	9840	0
146	20240930	170200	128593850	9840	9840	9840	9840	0
147	20240930	170100	128593850	9840	9840	9840	9840	0
148	20240930	170000	128593850	9840	9840	9840	9840	0
149	20240930	165900	128593850	9840	9840	9840	9840	0
150	20240930	165800	128593850	9840	9840	9840	9840	0
151	20240930	165700	128593850	9840	9840	9840	9840	0
152	20240930	165600	128593850	9840	9840	9840	9840	182
153	20240930	165500	128593850	9840	9840	9840	9840	0
154	20240930	165400	128593850	9840	9840	9840	9840	0
155	20240930	165300	128593850	9840	9840	9840	9840	0
156	20240930	165200	128593850	9840	9840	9840	9840	0
157	20240930	165100	128593850	9840	9840	9840	9840	0
158	20240930	165000	128593850	9840	9840	9840	9840	0
159	20240930	164900	128593850	9840	9840	9840	9840	0
160	20240930	164800	128593850	9840	9840	9840	9840	0
161	20240930	164700	128593850	9840	9840	9840	9840	0
162	20240930	164600	128593850	9840	9840	9840	9840	0
163	20240930	164500	128593850	9840	9840	9840	9840	0
164	20240930	164400	128593850	9840	9840	9840	9840	0
165	20240930	164300	128593850	9840	9840	9840	9840	0
166	20240930	164200	128593850	9840	9840	9840	9840	0
167	20240930	164100	128593850	9840	9840	9840	9840	0
168	20240930	164000	128593850	9840	9840	9840	9840	0
169	20240930	163900	128593850	9840	9840	9840	9840	0
170	20240930	163800	128593850	9840	9840	9840	9840	0
171	20240930	163700	128593850	9840	9840	9840	9840	0
172	20240930	163600	128593850	9840	9840	9840	9840	0
173	20240930	163500	128593850	9840	9840	9840	9840	0
174	20240930	163400	128593850	9840	9840	9840	9840	0
175	20240930	163300	128593850	9840	9840	9840	9840	0
176	20240930	163200	128593850	9840	9840	9840	9840	0
177	20240930	163100	128593850	9840	9840	9840	9840	0
178	20240930	163000	128593850	9840	9840	9840	9840	0
179	20240930	162900	128593850	9840	9840	9840	9840	0
180	20240930	162800	128593850	9840	9840	9840	9840	0
181	20240930	162700	128593850	9840	9840	9840	9840	0
182	20240930	162600	128593850	9840	9840	9840	9840	182
183	20240930	162500	128593850	9840	9840	9840	9840	0
184	20240930	162400	128593850	9840	9840	9840	9840	0
185	20240930	162300	128593850	9840	9840	9840	9840	0
186	20240930	162200	128593850	9840	9840	9840	9840	0
187	20240930	162100	128593850	9840	9840	9840	9840	0
188	20240930	162000	128593850	9840	9840	9840	9840	0
189	20240930	161900	128593850	9840	9840	9840	9840	0
190	20240930	161800	128593850	9840	9840	9840	9840	0
191	20240930	161700	128593850	9840	9840	9840	9840	0
192	20240930	161600	128593850	9840	9840	9840	9840	0
193	20240930	161500	128593850	9840	9840	9840	9840	0
194	20240930	161400	128593850	9840	9840	9840	9840	0
195	20240930	161300	128593850	9840	9840	9840	9840	0
196	20240930	161200	128593850	9840	9840	9840	9840	0
197	20240930	161100	128593850	9840	9840	9840	9840	0
198	20240930	161000	128593850	9840	9840	9840	9840	0
199	20240930	160900	128593850	9840	9840	9840	9840	0
200	20240930	160800	128593850	9840	9840	9840	9840	0
201	20240930	160700	128593850	9840	9840	9840	9840	0
202	20240930	160600	128593850	9840	9840	9840	9840	0
203	20240930	160500	128593850	9840	9840	9840	9840	0
204	20240930	160400	128593850	9840	9840	9840	9840	0
205	20240930	160300	128593850	9840	9840	9840	9840	0
206	20240930	160200	128593850	9840	9840	9840	9840	0
207	20240930	160100	128593850	9840	9840	9840	9840	0
208	20240930	160000	128593850	9840	9840	9840	9840	0
209	20240930	155900	128593850	9840	9840	9840	9840	0
210	20240930	155800	128593850	9840	9840	9840	9840	0
211	20240930	155700	128593850	9840	9840	9840	9840	0
212	20240930	155600	128593850	9840	9840	9840	9840	182
213	20240930	155500	128593850	9840	9840	9840	9840	0
214	20240930	155400	128593850	9840	9840	9840	9840	0
215	20240930	155300	128593850	9840	9840	9840	9840	0
216	20240930	155200	128593850	9840	9840	9840	9840	0
217	20240930	155100	128593850	9840	9840	9840	9840	0
218	20240930	155000	128593850	9840	9840	9840	9840	0
219	20240930	154900	128593850	9840	9840	9840	9840	0
220	20240930	154800	128593850	9840	9840	9840	9840	0
221	20240930	154700	128593850	9840	9840	9840	9840	0
222	20240930	154600	128593850	9840	9840	9840	9840	0
223	20240930	154500	128593850	9840	9840	9840	9840	0
224	20240930	154400	128593850	9840	9840	9840	9840	0
225	20240930	154300	128593850	9840	9840	9840	9840	0
226	20240930	154200	128593850	9840	9840	9840	9840	0
227	20240930	154100	128593850	9840	9840	9840	9840	0
228	20240930	154000	128593850	9840	9840	9840	9840	0
229	20240930	153900	128593850	9840	9840	9840	9840	0
230	20240930	153800	128593850	9840	9840	9840	9840	0
231	20240930	153700	128593850	9840	9840	9840	9840	0
232	20240930	153600	128593850	9840	9840	9840	9840	0
233	20240930	153500	128593850	9840	9840	9840	9840	0
234	20240930	153400	128593850	9840	9840	9840	9840	0
235	20240930	153300	128593850	9840	9840	9840	9840	0
236	20240930	153200	128593850	9840	9840	9840	9840	0
237	20240930	153100	128593850	9840	9840	9840	9840	0
238	20240930	153000	128593850	9840	9840	9840	9840	182
239	20240930	152900	126802970	9850	9850	9850	9850	0
240	20240930	152800	126802970	9850	9850	9850	9850	0
241	20240930	152700	126802970	9850	9850	9850	9850	0
242	20240930	152600	126802970	9850	9850	9850	9850	0
243	20240930	152500	126802970	9850	9850	9850	9850	0
244	20240930	152400	126802970	9850	9850	9850	9850	0
245	20240930	152300	126802970	9850	9850	9850	9850	0
246	20240930	152200	126802970	9850	9850	9850	9850	0
247	20240930	152100	126802970	9850	9850	9850	9850	0
248	20240930	152000	126802970	9850	9850	9850	9850	0
249	20240930	151900	126802970	9850	9860	9860	9850	12
250	20240930	151800	126684670	9860	9860	9860	9860	0
251	20240930	151700	126684670	9860	9860	9860	9860	0
252	20240930	151600	126684670	9860	9870	9870	9860	2
253	20240930	151500	126664940	9870	9870	9870	9870	1
254	20240930	151400	126655070	9820	9820	9820	9820	0
255	20240930	151300	126655070	9820	9820	9820	9820	0
256	20240930	151200	126655070	9820	9820	9820	9820	0
257	20240930	151100	126655070	9820	9820	9820	9820	0
258	20240930	151000	126655070	9820	9810	9820	9810	7
259	20240930	150900	126586340	9820	9820	9820	9820	0
260	20240930	150800	126586340	9820	9820	9820	9810	150
261	20240930	150700	125114130	9810	9810	9810	9810	0
262	20240930	150600	125114130	9810	9810	9810	9810	0
263	20240930	150500	125114130	9810	9810	9810	9810	0
264	20240930	150400	125114130	9810	9810	9810	9810	0
265	20240930	150300	125114130	9810	9830	9830	9810	200
266	20240930	150200	123151880	9830	9830	9830	9830	2
267	20240930	150100	123132220	9820	9820	9820	9820	0
268	20240930	150000	123132220	9820	9820	9820	9820	0
269	20240930	145900	123132220	9820	9820	9820	9820	200
270	20240930	145800	121168220	9880	9880	9880	9880	0
271	20240930	145700	121168220	9880	9880	9880	9880	0
272	20240930	145600	121168220	9880	9880	9880	9880	0
273	20240930	145500	121168220	9880	9880	9880	9880	0
274	20240930	145400	121168220	9880	9880	9880	9880	0
275	20240930	145300	121168220	9880	9880	9880	9880	0
276	20240930	145200	121168220	9880	9880	9880	9880	1
277	20240930	145100	121158340	9820	9840	9840	9820	100
278	20240930	145000	120175840	9840	9840	9840	9840	1
279	20240930	144900	120166000	9840	9850	9850	9840	180
280	20240930	144800	118393530	9870	9870	9870	9870	9
281	20240930	144700	118304700	9880	9880	9880	9880	0
282	20240930	144600	118304700	9880	9880	9880	9880	0
283	20240930	144500	118304700	9880	9870	9880	9870	8
284	20240930	144400	118225720	9870	9870	9870	9870	3
285	20240930	144300	118196110	9870	9870	9870	9870	0
286	20240930	144200	118196110	9870	9870	9870	9870	7
287	20240930	144100	118127020	9880	9880	9880	9880	2
288	20240930	144000	118107260	9870	9870	9870	9870	0
289	20240930	143900	118107260	9870	9870	9870	9870	0
290	20240930	143800	118107260	9870	9870	9870	9870	0
291	20240930	143700	118107260	9870	9870	9870	9870	0
292	20240930	143600	118107260	9870	9870	9870	9870	0
293	20240930	143500	118107260	9870	9870	9870	9870	102
294	20240930	143400	117100520	9880	9880	9880	9880	0
295	20240930	143300	117100520	9880	9880	9880	9880	3
296	20240930	143200	117070880	9870	9870	9870	9870	97
297	20240930	143100	116113490	9870	9870	9870	9870	1
298	20240930	143000	116103620	9840	9840	9840	9840	0
299	20240930	142900	116103620	9840	9840	9840	9840	0
300	20240930	142800	116103620	9840	9850	9850	9840	100
301	20240930	142700	115119170	9860	9860	9860	9860	0
302	20240930	142600	115119170	9860	9860	9860	9860	0
303	20240930	142500	115119170	9860	9860	9860	9860	38
304	20240930	142400	114744490	9840	9840	9840	9840	0
305	20240930	142300	114744490	9840	9840	9840	9840	3
306	20240930	142200	114714970	9860	9860	9860	9860	0
307	20240930	142100	114714970	9860	9860	9860	9860	0
308	20240930	142000	114714970	9860	9860	9860	9860	0
309	20240930	141900	114714970	9860	9860	9860	9860	10
310	20240930	141800	114616370	9860	9860	9860	9860	0
311	20240930	141700	114616370	9860	9860	9860	9860	0
312	20240930	141600	114616370	9860	9860	9860	9860	1
313	20240930	141500	114606510	9860	9860	9860	9860	0
314	20240930	141400	114606510	9860	9860	9860	9860	0
315	20240930	141300	114606510	9860	9860	9860	9860	0
316	20240930	141200	114606510	9860	9860	9860	9860	0
317	20240930	141100	114606510	9860	9860	9860	9860	7
318	20240930	141000	114537490	9860	9860	9860	9860	0
319	20240930	140900	114537490	9860	9860	9860	9860	0
320	20240930	140800	114537490	9860	9860	9860	9860	0
321	20240930	140700	114537490	9860	9860	9860	9860	0
322	20240930	140600	114537490	9860	9860	9860	9860	3
323	20240930	140500	114507910	9860	9860	9860	9860	0
324	20240930	140400	114507910	9860	9860	9860	9860	0
325	20240930	140300	114507910	9860	9860	9860	9860	0
326	20240930	140200	114507910	9860	9860	9860	9860	0
327	20240930	140100	114507910	9860	9860	9860	9860	0
328	20240930	140000	114507910	9860	9860	9860	9860	1
329	20240930	135900	114498050	9860	9860	9860	9860	0
330	20240930	135800	114498050	9860	9860	9860	9860	20
331	20240930	135700	114300850	9860	9860	9860	9860	0
332	20240930	135600	114300850	9860	9860	9860	9860	0
333	20240930	135500	114300850	9860	9860	9860	9860	0
334	20240930	135400	114300850	9860	9860	9860	9860	0
335	20240930	135300	114300850	9860	9860	9860	9860	0
336	20240930	135200	114300850	9860	9860	9860	9860	0
337	20240930	135100	114300850	9860	9860	9860	9860	0
338	20240930	135000	114300850	9860	9860	9860	9860	0
339	20240930	134900	114300850	9860	9860	9860	9860	0
340	20240930	134800	114300850	9860	9860	9860	9860	0
341	20240930	134700	114300850	9860	9860	9860	9860	0
342	20240930	134600	114300850	9860	9860	9860	9860	0
343	20240930	134500	114300850	9860	9860	9860	9860	0
344	20240930	134400	114300850	9860	9860	9860	9860	0
345	20240930	134300	114300850	9860	9860	9860	9860	1
346	20240930	134200	114290990	9850	9850	9850	9850	500
347	20240930	134100	109365990	9850	9850	9850	9850	0
348	20240930	134000	109365990	9850	9850	9850	9850	0
349	20240930	133900	109365990	9850	9850	9850	9850	0
350	20240930	133800	109365990	9850	9850	9850	9850	0
351	20240930	133700	109365990	9850	9850	9850	9850	0
352	20240930	133600	109365990	9850	9850	9850	9850	1
353	20240930	133500	109356140	9840	9840	9840	9840	10
354	20240930	133400	109257740	9840	9840	9840	9840	103
355	20240930	133300	108244220	9850	9850	9850	9850	0
356	20240930	133200	108244220	9850	9850	9850	9850	2
357	20240930	133100	108224520	9850	9850	9850	9850	0
358	20240930	133000	108224520	9850	9850	9850	9850	0
359	20240930	132900	108224520	9850	9850	9850	9850	0
360	20240930	132800	108224520	9850	9850	9850	9850	0
361	20240930	132700	108224520	9850	9850	9850	9850	1
362	20240930	132600	108214670	9840	9840	9840	9840	0
363	20240930	132500	108214670	9840	9840	9840	9840	0
364	20240930	132400	108214670	9840	9840	9840	9840	0
365	20240930	132300	108214670	9840	9840	9840	9840	0
366	20240930	132200	108214670	9840	9840	9840	9840	0
367	20240930	132100	108214670	9840	9840	9840	9840	0
368	20240930	132000	108214670	9840	9840	9840	9840	0
369	20240930	131900	108214670	9840	9840	9840	9840	0
370	20240930	131800	108214670	9840	9840	9840	9840	0
371	20240930	131700	108214670	9840	9840	9840	9840	0
372	20240930	131600	108214670	9840	9840	9840	9840	0
373	20240930	131500	108214670	9840	9840	9840	9840	0
374	20240930	131400	108214670	9840	9840	9840	9840	0
375	20240930	131300	108214670	9840	9840	9840	9840	0
376	20240930	131200	108214670	9840	9840	9840	9840	7
377	20240930	131100	108145790	9840	9840	9840	9840	40
378	20240930	131000	107752190	9840	9840	9840	9840	2
379	20240930	130900	107732510	9850	9850	9850	9850	0
380	20240930	130800	107732510	9850	9850	9850	9850	0
381	20240930	130700	107732510	9850	9850	9850	9850	0
382	20240930	130600	107732510	9850	9850	9850	9850	0
383	20240930	130500	107732510	9850	9850	9850	9850	0
384	20240930	130400	107732510	9850	9850	9850	9850	1
385	20240930	130300	107722660	9850	9850	9850	9850	0
386	20240930	130200	107722660	9850	9850	9850	9850	4
387	20240930	130100	107683260	9850	9850	9850	9850	0
388	20240930	130000	107683260	9850	9850	9850	9850	0
389	20240930	125900	107683260	9850	9850	9850	9850	0
390	20240930	125800	107683260	9850	9850	9850	9850	0
391	20240930	125700	107683260	9850	9850	9850	9850	0
392	20240930	125600	107683260	9850	9850	9850	9850	0
393	20240930	125500	107683260	9850	9850	9850	9850	0
394	20240930	125400	107683260	9850	9850	9850	9850	0
395	20240930	125300	107683260	9850	9850	9850	9850	0
396	20240930	125200	107683260	9850	9850	9850	9850	3
397	20240930	125100	107653710	9860	9860	9860	9860	0
398	20240930	125000	107653710	9860	9860	9860	9860	0
399	20240930	124900	107653710	9860	9860	9860	9860	0
400	20240930	124800	107653710	9860	9860	9860	9860	0
401	20240930	124700	107653710	9860	9860	9860	9860	0
402	20240930	124600	107653710	9860	9860	9860	9860	0
403	20240930	124500	107653710	9860	9860	9860	9860	0
404	20240930	124400	107653710	9860	9860	9860	9860	1
405	20240930	124300	107643850	9850	9850	9850	9850	1
406	20240930	124200	107634000	9860	9860	9860	9860	0
407	20240930	124100	107634000	9860	9860	9860	9860	0
408	20240930	124000	107634000	9860	9860	9860	9860	0
409	20240930	123900	107634000	9860	9860	9860	9860	0
410	20240930	123800	107634000	9860	9860	9860	9860	0
411	20240930	123700	107634000	9860	9860	9860	9860	0
412	20240930	123600	107634000	9860	9860	9860	9860	1
413	20240930	123500	107624140	9850	9850	9850	9850	0
414	20240930	123400	107624140	9850	9850	9850	9850	0
415	20240930	123300	107624140	9850	9850	9850	9850	0
416	20240930	123200	107624140	9850	9850	9850	9850	10
417	20240930	123100	107525640	9860	9860	9860	9860	0
418	20240930	123000	107525640	9860	9860	9860	9860	0
419	20240930	122900	107525640	9860	9860	9860	9860	0
420	20240930	122800	107525640	9860	9860	9860	9860	0
421	20240930	122700	107525640	9860	9860	9860	9860	0
422	20240930	122600	107525640	9860	9860	9860	9860	3
423	20240930	122500	107496060	9860	9860	9860	9860	9
424	20240930	122400	107407320	9860	9860	9860	9860	0
425	20240930	122300	107407320	9860	9860	9860	9860	0
426	20240930	122200	107407320	9860	9860	9860	9860	0
427	20240930	122100	107407320	9860	9860	9860	9860	1
428	20240930	122000	107397460	9860	9860	9860	9860	0
429	20240930	121900	107397460	9860	9860	9860	9860	0
430	20240930	121800	107397460	9860	9860	9860	9860	1
431	20240930	121700	107387600	9860	9860	9860	9860	0
432	20240930	121600	107387600	9860	9860	9860	9860	1
433	20240930	121500	107377740	9800	9800	9800	9800	1
434	20240930	121400	107367940	9850	9850	9850	9850	0
435	20240930	121300	107367940	9850	9850	9850	9850	0
436	20240930	121200	107367940	9850	9800	9850	9800	101
437	20240930	121100	106378090	9800	9800	9800	9800	0
438	20240930	121000	106378090	9800	9800	9800	9800	0
439	20240930	120900	106378090	9800	9820	9820	9800	1701
440	20240930	120800	89703920	9860	9860	9860	9860	0
441	20240930	120700	89703920	9860	9860	9860	9860	0
442	20240930	120600	89703920	9860	9860	9860	9860	0
443	20240930	120500	89703920	9860	9860	9860	9860	1
444	20240930	120400	89694060	9850	9850	9850	9850	1
445	20240930	120300	89684210	9850	9850	9850	9850	0
446	20240930	120200	89684210	9850	9850	9850	9850	0
447	20240930	120100	89684210	9850	9850	9850	9850	0
448	20240930	120000	89684210	9850	9850	9850	9850	0
449	20240930	115900	89684210	9850	9850	9850	9850	0
450	20240930	115800	89684210	9850	9850	9850	9850	0
451	20240930	115700	89684210	9850	9850	9850	9850	50
452	20240930	115600	89191710	9850	9850	9850	9850	0
453	20240930	115500	89191710	9850	9850	9850	9850	0
454	20240930	115400	89191710	9850	9850	9850	9850	0
455	20240930	115300	89191710	9850	9830	9850	9830	86
456	20240930	115200	88346270	9820	9820	9820	9820	0
457	20240930	115100	88346270	9820	9820	9820	9820	0
458	20240930	115000	88346270	9820	9820	9820	9820	0
459	20240930	114900	88346270	9820	9820	9820	9820	0
460	20240930	114800	88346270	9820	9820	9820	9820	0
461	20240930	114700	88346270	9820	9820	9820	9820	0
462	20240930	114600	88346270	9820	9820	9820	9820	0
463	20240930	114500	88346270	9820	9820	9820	9820	0
464	20240930	114400	88346270	9820	9820	9820	9820	0
465	20240930	114300	88346270	9820	9820	9820	9820	0
466	20240930	114200	88346270	9820	9820	9820	9820	0
467	20240930	114100	88346270	9820	9820	9820	9820	77
468	20240930	114000	87590130	9810	9810	9810	9810	0
469	20240930	113900	87590130	9810	9810	9810	9810	0
470	20240930	113800	87590130	9810	9810	9810	9810	0
471	20240930	113700	87590130	9810	9810	9810	9810	0
472	20240930	113600	87590130	9810	9810	9810	9810	0
473	20240930	113500	87590130	9810	9810	9810	9810	0
474	20240930	113400	87590130	9810	9810	9810	9810	0
475	20240930	113300	87590130	9810	9810	9810	9810	1
476	20240930	113200	87580320	9800	9800	9800	9800	0
477	20240930	113100	87580320	9800	9800	9800	9800	0
478	20240930	113000	87580320	9800	9800	9800	9800	0
479	20240930	112900	87580320	9800	9820	9820	9800	107
480	20240930	112800	86530760	9820	9820	9820	9820	0
481	20240930	112700	86530760	9820	9820	9820	9820	0
482	20240930	112600	86530760	9820	9820	9820	9820	0
483	20240930	112500	86530760	9820	9820	9820	9820	0
484	20240930	112400	86530760	9820	9820	9820	9820	45
485	20240930	112300	86088860	9820	9820	9820	9820	5
486	20240930	112200	86039760	9830	9830	9830	9830	0
487	20240930	112100	86039760	9830	9830	9830	9830	0
488	20240930	112000	86039760	9830	9830	9830	9830	0
489	20240930	111900	86039760	9830	9830	9830	9830	5
490	20240930	111800	85990610	9830	9830	9830	9830	0
491	20240930	111700	85990610	9830	9830	9830	9830	0
492	20240930	111600	85990610	9830	9830	9830	9830	22
493	20240930	111500	85774350	9830	9830	9830	9830	0
494	20240930	111400	85774350	9830	9820	9830	9820	4
495	20240930	111300	85735050	9800	9820	9820	9800	1592
496	20240930	111200	70120650	9820	9830	9830	9820	1571
497	20240930	111100	54686240	9840	9840	9840	9840	112
498	20240930	111000	53584160	9850	9850	9850	9850	0
499	20240930	110900	53584160	9850	9850	9850	9850	2
500	20240930	110800	53564460	9850	9850	9850	9850	0
501	20240930	110700	53564460	9850	9850	9850	9850	0
502	20240930	110600	53564460	9850	9850	9850	9850	2
503	20240930	110500	53544760	9860	9860	9860	9860	0
504	20240930	110400	53544760	9860	9860	9860	9860	0
505	20240930	110300	53544760	9860	9860	9860	9860	10
506	20240930	110200	53446160	9860	9860	9860	9860	1
507	20240930	110100	53436300	9850	9850	9850	9850	10
508	20240930	110000	53337800	9840	9840	9840	9840	0
509	20240930	105900	53337800	9840	9840	9840	9840	0
510	20240930	105800	53337800	9840	9840	9840	9840	0
511	20240930	105700	53337800	9840	9840	9840	9840	300
512	20240930	105600	50385800	9850	9850	9850	9850	0
513	20240930	105500	50385800	9850	9850	9850	9850	0
514	20240930	105400	50385800	9850	9850	9850	9850	0
515	20240930	105300	50385800	9850	9850	9850	9850	1
516	20240930	105200	50375950	9840	9840	9840	9840	0
517	20240930	105100	50375950	9840	9840	9840	9840	0
518	20240930	105000	50375950	9840	9840	9840	9840	4
519	20240930	104900	50336590	9850	9850	9850	9850	119
520	20240930	104800	49164440	9860	9860	9860	9860	92
521	20240930	104700	48257320	9860	9860	9860	9860	0
522	20240930	104600	48257320	9860	9860	9860	9860	100
523	20240930	104500	47271320	9860	9860	9860	9860	5
524	20240930	104400	47222020	9860	9860	9860	9860	0
525	20240930	104300	47222020	9860	9860	9860	9860	0
526	20240930	104200	47222020	9860	9860	9860	9860	0
527	20240930	104100	47222020	9860	9860	9860	9860	0
528	20240930	104000	47222020	9860	9860	9860	9860	0
529	20240930	103900	47222020	9860	9860	9860	9860	0
530	20240930	103800	47222020	9860	9860	9860	9860	0
531	20240930	103700	47222020	9860	9860	9860	9860	0
532	20240930	103600	47222020	9860	9860	9860	9860	95
533	20240930	103500	46285320	9870	9870	9870	9870	0
534	20240930	103400	46285320	9870	9860	9870	9860	2
535	20240930	103300	46265590	9850	9850	9850	9850	0
536	20240930	103200	46265590	9850	9850	9850	9850	0
537	20240930	103100	46265590	9850	9850	9850	9850	0
538	20240930	103000	46265590	9850	9850	9850	9850	0
539	20240930	102900	46265590	9850	9850	9850	9850	0
540	20240930	102800	46265590	9850	9850	9850	9850	0
541	20240930	102700	46265590	9850	9850	9850	9850	85
542	20240930	102600	45428340	9860	9860	9860	9860	0
543	20240930	102500	45428340	9860	9860	9860	9860	78
544	20240930	102400	44659260	9870	9870	9870	9870	0
545	20240930	102300	44659260	9870	9870	9870	9870	0
546	20240930	102200	44659260	9870	9870	9870	9870	0
547	20240930	102100	44659260	9870	9870	9870	9870	0
548	20240930	102000	44659260	9870	9870	9870	9870	100
549	20240930	101900	43672260	9870	9870	9870	9870	5
550	20240930	101800	43622910	9880	9880	9880	9880	0
551	20240930	101700	43622910	9880	9880	9880	9880	2
552	20240930	101600	43603150	9860	9860	9860	9860	0
553	20240930	101500	43603150	9860	9860	9860	9860	0
554	20240930	101400	43603150	9860	9880	9880	9860	1000
555	20240930	101300	33737060	9900	9900	9900	9900	0
556	20240930	101200	33737060	9900	9900	9900	9900	0
557	20240930	101100	33737060	9900	9900	9900	9900	0
558	20240930	101000	33737060	9900	9900	9900	9900	0
559	20240930	100900	33737060	9900	9900	9900	9900	606
560	20240930	100800	27737660	9910	9910	9910	9910	1
561	20240930	100700	27727750	9900	9900	9900	9900	0
562	20240930	100600	27727750	9900	9900	9900	9900	0
563	20240930	100500	27727750	9900	9900	9900	9900	0
564	20240930	100400	27727750	9900	9900	9900	9900	0
565	20240930	100300	27727750	9900	9900	9900	9900	5
566	20240930	100200	27678250	9900	9900	9900	9900	0
567	20240930	100100	27678250	9900	9900	9900	9900	0
568	20240930	100000	27678250	9900	9910	9910	9900	13
569	20240930	095900	27549540	9900	9900	9900	9900	0
570	20240930	095800	27549540	9900	9900	9900	9900	0
571	20240930	095700	27549540	9900	9900	9900	9900	0
572	20240930	095600	27549540	9900	9900	9900	9900	61
573	20240930	095500	26945640	9900	9900	9900	9900	1
574	20240930	095400	26935740	9890	9890	9890	9890	0
575	20240930	095300	26935740	9890	9890	9890	9890	0
576	20240930	095200	26935740	9890	9890	9890	9890	0
577	20240930	095100	26935740	9890	9890	9890	9890	0
578	20240930	095000	26935740	9890	9890	9890	9890	12
579	20240930	094900	26817060	9890	9890	9890	9890	0
580	20240930	094800	26817060	9890	9890	9890	9890	0
581	20240930	094700	26817060	9890	9900	9900	9890	20
582	20240930	094600	26619160	9900	9900	9900	9900	11
583	20240930	094500	26510260	9900	9900	9900	9880	71
584	20240930	094400	25808140	9900	9900	9900	9900	2
585	20240930	094300	25788340	9900	9900	9900	9900	0
586	20240930	094200	25788340	9900	9900	9900	9900	0
587	20240930	094100	25788340	9900	9900	9900	9900	0
588	20240930	094000	25788340	9900	9900	9900	9900	0
589	20240930	093900	25788340	9900	9900	9900	9900	50
590	20240930	093800	25293340	9870	9870	9870	9870	0
591	20240930	093700	25293340	9870	9870	9870	9870	10
592	20240930	093600	25194640	9870	9870	9870	9870	0
593	20240930	093500	25194640	9870	9870	9870	9870	17
594	20240930	093400	25026850	9900	9900	9900	9900	0
595	20240930	093300	25026850	9900	9900	9900	9900	1
596	20240930	093200	25016950	9900	9900	9900	9900	0
597	20240930	093100	25016950	9900	9900	9900	9900	2
598	20240930	093000	24997150	9840	9840	9840	9840	3
599	20240930	092900	24967630	9830	9870	9870	9830	500
600	20240930	092800	20040320	9900	9880	9900	9880	11
601	20240930	092700	19931620	9890	9890	9890	9890	0
602	20240930	092600	19931620	9890	9890	9890	9890	4
603	20240930	092500	19892060	9900	9900	9900	9900	1
604	20240930	092400	19882160	9910	9910	9910	9910	0
605	20240930	092300	19882160	9910	9910	9910	9910	0
606	20240930	092200	19882160	9910	9910	9910	9910	0
607	20240930	092100	19882160	9910	9910	9910	9910	0
608	20240930	092000	19882160	9910	9870	9920	9870	16
609	20240930	091900	19723800	9870	9870	9870	9870	1
610	20240930	091800	19713930	9920	9920	9920	9920	0
611	20240930	091700	19713930	9920	9920	9920	9920	0
612	20240930	091600	19713930	9920	9920	9920	9920	2
613	20240930	091500	19694090	9850	9870	9870	9850	301
614	20240930	091400	16726140	9970	9970	9970	9970	1
615	20240930	091300	16716170	9870	9870	9870	9870	800
616	20240930	091200	8820170	9870	9870	9870	9870	41
617	20240930	091100	8415500	9980	9980	9980	9980	0
618	20240930	091000	8415500	9980	9870	9980	9870	33
619	20240930	090900	8089480	9870	9990	10000	9850	353
620	20240930	090800	4599760	9890	9910	9910	9890	100
621	20240930	090700	3609020	9960	9960	9960	9960	50
622	20240930	090600	3111020	9960	9960	9960	9960	150
623	20240930	090500	1617020	10070	10070	10070	10070	0
624	20240930	090400	1617020	10070	9960	10070	9960	10
625	20240930	090300	1516980	9960	9980	10080	9960	131
626	20240930	090200	209840	9980	9980	9980	9980	7
627	20240930	090100	139980	10090	10090	10090	10090	0
628	20240930	090000	139980	10090	10100	10100	9960	14