KissMeData/037350/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192100	519147780	4995	4995	4995	4995	7847
3	20240930	192000	519147780	4995	4995	4995	4995	0
4	20240930	191900	519147780	4995	4995	4995	4995	0
5	20240930	191800	519147780	4995	4995	4995	4995	0
6	20240930	191700	519147780	4995	4995	4995	4995	0
7	20240930	191600	519147780	4995	4995	4995	4995	0
8	20240930	191500	519147780	4995	4995	4995	4995	0
9	20240930	191400	519147780	4995	4995	4995	4995	0
10	20240930	191300	519147780	4995	4995	4995	4995	0
11	20240930	191200	519147780	4995	4995	4995	4995	0
12	20240930	191100	519147780	4995	4995	4995	4995	0
13	20240930	191000	519147780	4995	4995	4995	4995	0
14	20240930	190900	519147780	4995	4995	4995	4995	0
15	20240930	190800	519147780	4995	4995	4995	4995	0
16	20240930	190700	519147780	4995	4995	4995	4995	0
17	20240930	190600	519147780	4995	4995	4995	4995	0
18	20240930	190500	519147780	4995	4995	4995	4995	0
19	20240930	190400	519147780	4995	4995	4995	4995	0
20	20240930	190300	519147780	4995	4995	4995	4995	0
21	20240930	190200	519147780	4995	4995	4995	4995	0
22	20240930	190100	519147780	4995	4995	4995	4995	0
23	20240930	190000	519147780	4995	4995	4995	4995	0
24	20240930	185900	519147780	4995	4995	4995	4995	0
25	20240930	185800	519147780	4995	4995	4995	4995	0
26	20240930	185700	519147780	4995	4995	4995	4995	0
27	20240930	185600	519147780	4995	4995	4995	4995	0
28	20240930	185500	519147780	4995	4995	4995	4995	0
29	20240930	185400	519147780	4995	4995	4995	4995	0
30	20240930	185300	519147780	4995	4995	4995	4995	0
31	20240930	185200	519147780	4995	4995	4995	4995	0
32	20240930	185100	519147780	4995	4995	4995	4995	7847
33	20240930	185000	519147780	4995	4995	4995	4995	0
34	20240930	184900	519147780	4995	4995	4995	4995	0
35	20240930	184800	519147780	4995	4995	4995	4995	0
36	20240930	184700	519147780	4995	4995	4995	4995	0
37	20240930	184600	519147780	4995	4995	4995	4995	0
38	20240930	184500	519147780	4995	4995	4995	4995	0
39	20240930	184400	519147780	4995	4995	4995	4995	0
40	20240930	184300	519147780	4995	4995	4995	4995	0
41	20240930	184200	519147780	4995	4995	4995	4995	0
42	20240930	184100	519147780	4995	4995	4995	4995	0
43	20240930	184000	519147780	4995	4995	4995	4995	0
44	20240930	183900	519147780	4995	4995	4995	4995	0
45	20240930	183800	519147780	4995	4995	4995	4995	0
46	20240930	183700	519147780	4995	4995	4995	4995	0
47	20240930	183600	519147780	4995	4995	4995	4995	0
48	20240930	183500	519147780	4995	4995	4995	4995	0
49	20240930	183400	519147780	4995	4995	4995	4995	0
50	20240930	183300	519147780	4995	4995	4995	4995	0
51	20240930	183200	519147780	4995	4995	4995	4995	0
52	20240930	183100	519147780	4995	4995	4995	4995	0
53	20240930	183000	519147780	4995	4995	4995	4995	0
54	20240930	182900	519147780	4995	4995	4995	4995	0
55	20240930	182800	519147780	4995	4995	4995	4995	0
56	20240930	182700	519147780	4995	4995	4995	4995	0
57	20240930	182600	519147780	4995	4995	4995	4995	0
58	20240930	182500	519147780	4995	4995	4995	4995	0
59	20240930	182400	519147780	4995	4995	4995	4995	0
60	20240930	182300	519147780	4995	4995	4995	4995	0
61	20240930	182200	519147780	4995	4995	4995	4995	0
62	20240930	182100	519147780	4995	4995	4995	4995	7847
63	20240930	182000	519147780	4995	4995	4995	4995	0
64	20240930	181900	519147780	4995	4995	4995	4995	0
65	20240930	181800	519147780	4995	4995	4995	4995	0
66	20240930	181700	519147780	4995	4995	4995	4995	0
67	20240930	181600	519147780	4995	4995	4995	4995	0
68	20240930	181500	519147780	4995	4995	4995	4995	0
69	20240930	181400	519147780	4995	4995	4995	4995	0
70	20240930	181300	519147780	4995	4995	4995	4995	0
71	20240930	181200	519147780	4995	4995	4995	4995	0
72	20240930	181100	519147780	4995	4995	4995	4995	0
73	20240930	181000	519147780	4995	4995	4995	4995	0
74	20240930	180900	519147780	4995	4995	4995	4995	0
75	20240930	180800	519147780	4995	4995	4995	4995	0
76	20240930	180700	519147780	4995	4995	4995	4995	0
77	20240930	180600	519147780	4995	4995	4995	4995	0
78	20240930	180500	519147780	4995	4995	4995	4995	0
79	20240930	180400	519147780	4995	4995	4995	4995	0
80	20240930	180300	519147780	4995	4995	4995	4995	0
81	20240930	180200	519147780	4995	4995	4995	4995	0
82	20240930	180100	519147780	4995	4995	4995	4995	0
83	20240930	180000	519147780	4995	4995	4995	4995	0
84	20240930	175900	519147780	4995	4995	4995	4995	0
85	20240930	175800	519147780	4995	4995	4995	4995	0
86	20240930	175700	519147780	4995	4995	4995	4995	0
87	20240930	175600	519147780	4995	4995	4995	4995	0
88	20240930	175500	519147780	4995	4995	4995	4995	0
89	20240930	175400	519147780	4995	4995	4995	4995	0
90	20240930	175300	519147780	4995	4995	4995	4995	0
91	20240930	175200	519147780	4995	4995	4995	4995	0
92	20240930	175100	519147780	4995	4995	4995	4995	7847
93	20240930	175000	519147780	4995	4995	4995	4995	0
94	20240930	174900	519147780	4995	4995	4995	4995	0
95	20240930	174800	519147780	4995	4995	4995	4995	0
96	20240930	174700	519147780	4995	4995	4995	4995	0
97	20240930	174600	519147780	4995	4995	4995	4995	0
98	20240930	174500	519147780	4995	4995	4995	4995	0
99	20240930	174400	519147780	4995	4995	4995	4995	0
100	20240930	174300	519147780	4995	4995	4995	4995	0
101	20240930	174200	519147780	4995	4995	4995	4995	0
102	20240930	174100	519147780	4995	4995	4995	4995	0
103	20240930	174000	519147780	4995	4995	4995	4995	0
104	20240930	173900	519147780	4995	4995	4995	4995	0
105	20240930	173800	519147780	4995	4995	4995	4995	0
106	20240930	173700	519147780	4995	4995	4995	4995	0
107	20240930	173600	519147780	4995	4995	4995	4995	0
108	20240930	173500	519147780	4995	4995	4995	4995	0
109	20240930	173400	519147780	4995	4995	4995	4995	0
110	20240930	173300	519147780	4995	4995	4995	4995	0
111	20240930	173200	519147780	4995	4995	4995	4995	0
112	20240930	173100	519147780	4995	4995	4995	4995	0
113	20240930	173000	519147780	4995	4995	4995	4995	0
114	20240930	172900	519147780	4995	4995	4995	4995	0
115	20240930	172800	519147780	4995	4995	4995	4995	0
116	20240930	172700	519147780	4995	4995	4995	4995	0
117	20240930	172600	519147780	4995	4995	4995	4995	0
118	20240930	172500	519147780	4995	4995	4995	4995	0
119	20240930	172400	519147780	4995	4995	4995	4995	0
120	20240930	172300	519147780	4995	4995	4995	4995	0
121	20240930	172200	519147780	4995	4995	4995	4995	0
122	20240930	172100	519147780	4995	4995	4995	4995	7847
123	20240930	172000	519147780	4995	4995	4995	4995	0
124	20240930	171900	519147780	4995	4995	4995	4995	0
125	20240930	171800	519147780	4995	4995	4995	4995	0
126	20240930	171700	519147780	4995	4995	4995	4995	0
127	20240930	171600	519147780	4995	4995	4995	4995	0
128	20240930	171500	519147780	4995	4995	4995	4995	0
129	20240930	171400	519147780	4995	4995	4995	4995	0
130	20240930	171300	519147780	4995	4995	4995	4995	0
131	20240930	171200	519147780	4995	4995	4995	4995	0
132	20240930	171100	519147780	4995	4995	4995	4995	0
133	20240930	171000	519147780	4995	4995	4995	4995	0
134	20240930	170900	519147780	4995	4995	4995	4995	0
135	20240930	170800	519147780	4995	4995	4995	4995	0
136	20240930	170700	519147780	4995	4995	4995	4995	0
137	20240930	170600	519147780	4995	4995	4995	4995	0
138	20240930	170500	519147780	4995	4995	4995	4995	0
139	20240930	170400	519147780	4995	4995	4995	4995	0
140	20240930	170300	519147780	4995	4995	4995	4995	0
141	20240930	170200	519147780	4995	4995	4995	4995	0
142	20240930	170100	519147780	4995	4995	4995	4995	0
143	20240930	170000	519147780	4995	4995	4995	4995	0
144	20240930	165900	519147780	4995	4995	4995	4995	0
145	20240930	165800	519147780	4995	4995	4995	4995	0
146	20240930	165700	519147780	4995	4995	4995	4995	0
147	20240930	165600	519147780	4995	4995	4995	4995	0
148	20240930	165500	519147780	4995	4995	4995	4995	0
149	20240930	165400	519147780	4995	4995	4995	4995	0
150	20240930	165300	519147780	4995	4995	4995	4995	0
151	20240930	165200	519147780	4995	4995	4995	4995	0
152	20240930	165100	519147780	4995	4995	4995	4995	7847
153	20240930	165000	519147780	4995	4995	4995	4995	0
154	20240930	164900	519147780	4995	4995	4995	4995	0
155	20240930	164800	519147780	4995	4995	4995	4995	0
156	20240930	164700	519147780	4995	4995	4995	4995	0
157	20240930	164600	519147780	4995	4995	4995	4995	0
158	20240930	164500	519147780	4995	4995	4995	4995	0
159	20240930	164400	519147780	4995	4995	4995	4995	0
160	20240930	164300	519147780	4995	4995	4995	4995	0
161	20240930	164200	519147780	4995	4995	4995	4995	0
162	20240930	164100	519147780	4995	4995	4995	4995	0
163	20240930	164000	519147780	4995	4995	4995	4995	0
164	20240930	163900	519147780	4995	4995	4995	4995	0
165	20240930	163800	519147780	4995	4995	4995	4995	0
166	20240930	163700	519147780	4995	4995	4995	4995	0
167	20240930	163600	519147780	4995	4995	4995	4995	0
168	20240930	163500	519147780	4995	4995	4995	4995	0
169	20240930	163400	519147780	4995	4995	4995	4995	0
170	20240930	163300	519147780	4995	4995	4995	4995	0
171	20240930	163200	519147780	4995	4995	4995	4995	0
172	20240930	163100	519147780	4995	4995	4995	4995	0
173	20240930	163000	519147780	4995	4995	4995	4995	0
174	20240930	162900	519147780	4995	4995	4995	4995	0
175	20240930	162800	519147780	4995	4995	4995	4995	0
176	20240930	162700	519147780	4995	4995	4995	4995	0
177	20240930	162600	519147780	4995	4995	4995	4995	0
178	20240930	162500	519147780	4995	4995	4995	4995	0
179	20240930	162400	519147780	4995	4995	4995	4995	0
180	20240930	162300	519147780	4995	4995	4995	4995	0
181	20240930	162200	519147780	4995	4995	4995	4995	0
182	20240930	162100	519147780	4995	4995	4995	4995	7847
183	20240930	162000	519147780	4995	4995	4995	4995	0
184	20240930	161900	519147780	4995	4995	4995	4995	0
185	20240930	161800	519147780	4995	4995	4995	4995	0
186	20240930	161700	519147780	4995	4995	4995	4995	0
187	20240930	161600	519147780	4995	4995	4995	4995	0
188	20240930	161500	519147780	4995	4995	4995	4995	0
189	20240930	161400	519147780	4995	4995	4995	4995	0
190	20240930	161300	519147780	4995	4995	4995	4995	0
191	20240930	161200	519147780	4995	4995	4995	4995	0
192	20240930	161100	519147780	4995	4995	4995	4995	0
193	20240930	161000	519147780	4995	4995	4995	4995	0
194	20240930	160900	519147780	4995	4995	4995	4995	0
195	20240930	160800	519147780	4995	4995	4995	4995	0
196	20240930	160700	519147780	4995	4995	4995	4995	0
197	20240930	160600	519147780	4995	4995	4995	4995	0
198	20240930	160500	519147780	4995	4995	4995	4995	0
199	20240930	160400	519147780	4995	4995	4995	4995	0
200	20240930	160300	519147780	4995	4995	4995	4995	0
201	20240930	160200	519147780	4995	4995	4995	4995	0
202	20240930	160100	519147780	4995	4995	4995	4995	0
203	20240930	160000	519147780	4995	4995	4995	4995	0
204	20240930	155900	519147780	4995	4995	4995	4995	0
205	20240930	155800	519147780	4995	4995	4995	4995	0
206	20240930	155700	519147780	4995	4995	4995	4995	0
207	20240930	155600	519147780	4995	4995	4995	4995	0
208	20240930	155500	519147780	4995	4995	4995	4995	0
209	20240930	155400	519147780	4995	4995	4995	4995	0
210	20240930	155300	519147780	4995	4995	4995	4995	0
211	20240930	155200	519147780	4995	4995	4995	4995	0
212	20240930	155100	519147780	4995	4995	4995	4995	7847
213	20240930	155000	519147780	4995	4995	4995	4995	0
214	20240930	154900	519147780	4995	4995	4995	4995	0
215	20240930	154800	519147780	4995	4995	4995	4995	0
216	20240930	154700	519147780	4995	4995	4995	4995	0
217	20240930	154600	519147780	4995	4995	4995	4995	0
218	20240930	154500	519147780	4995	4995	4995	4995	0
219	20240930	154400	519147780	4995	4995	4995	4995	0
220	20240930	154300	519147780	4995	4995	4995	4995	0
221	20240930	154200	519147780	4995	4995	4995	4995	0
222	20240930	154100	519147780	4995	4995	4995	4995	0
223	20240930	154000	519147780	4995	4995	4995	4995	0
224	20240930	153900	519147780	4995	4995	4995	4995	0
225	20240930	153800	519147780	4995	4995	4995	4995	0
226	20240930	153700	519147780	4995	4995	4995	4995	0
227	20240930	153600	519147780	4995	4995	4995	4995	0
228	20240930	153500	519147780	4995	4995	4995	4995	0
229	20240930	153400	519147780	4995	4995	4995	4995	0
230	20240930	153300	519147780	4995	4995	4995	4995	0
231	20240930	153200	519147780	4995	4995	4995	4995	0
232	20240930	153100	519147780	4995	4995	4995	4995	0
233	20240930	153000	519147780	4995	4995	4995	4995	7847
234	20240930	152900	479952015	5000	5000	5000	5000	0
235	20240930	152800	479952015	5000	5000	5000	5000	0
236	20240930	152700	479952015	5000	5000	5000	5000	0
237	20240930	152600	479952015	5000	5000	5000	5000	0
238	20240930	152500	479952015	5000	5000	5000	5000	0
239	20240930	152400	479952015	5000	5000	5000	5000	0
240	20240930	152300	479952015	5000	5000	5000	5000	0
241	20240930	152200	479952015	5000	5000	5000	5000	0
242	20240930	152100	479952015	5000	5000	5000	5000	0
243	20240930	152000	479952015	5000	5000	5000	5000	0
244	20240930	151900	479952015	5000	5030	5030	5000	162
245	20240930	151800	479139905	5030	5030	5030	5030	100
246	20240930	151700	478636905	5000	5010	5010	5000	400
247	20240930	151600	476636895	5020	5020	5020	5020	10
248	20240930	151500	476586695	5000	5000	5000	5000	0
249	20240930	151400	476586695	5000	5000	5000	5000	0
250	20240930	151300	476586695	5000	5000	5000	5000	0
251	20240930	151200	476586695	5000	5020	5020	5000	70
252	20240930	151100	476236565	5030	5030	5030	5030	176
253	20240930	151000	475351285	5040	5030	5040	5030	46
254	20240930	150900	475119755	5030	5030	5030	5030	0
255	20240930	150800	475119755	5030	5040	5040	5030	3
256	20240930	150700	475104645	5050	5050	5050	5050	0
257	20240930	150600	475104645	5050	5010	5050	5010	1512
258	20240930	150500	467488065	5020	5020	5020	5020	0
259	20240930	150400	467488065	5020	5000	5020	5000	95
260	20240930	150300	467011985	4995	4995	4995	4995	0
261	20240930	150200	467011985	4995	4995	4995	4995	0
262	20240930	150100	467011985	4995	4995	4995	4995	0
263	20240930	150000	467011985	4995	4995	4995	4995	0
264	20240930	145900	467011985	4995	4995	4995	4995	600
265	20240930	145800	464014985	4995	4995	4995	4995	8
266	20240930	145700	463975025	4995	4995	4995	4995	66
267	20240930	145600	463645355	4985	4995	4995	4985	89
268	20240930	145500	463201660	4985	4985	4985	4985	0
269	20240930	145400	463201660	4985	4985	4985	4985	0
270	20240930	145300	463201660	4985	4985	4985	4985	0
271	20240930	145200	463201660	4985	4990	4995	4985	97
272	20240930	145100	462717875	4995	5010	5010	4995	4
273	20240930	145000	462697850	5010	4995	5010	4990	9
274	20240930	144900	462652845	4980	4980	4980	4980	0
275	20240930	144800	462652845	4980	4980	4980	4980	0
276	20240930	144700	462652845	4980	4995	4995	4980	1935
277	20240930	144600	453005900	4995	5000	5000	4995	500
278	20240930	144500	450508035	5000	5000	5000	5000	0
279	20240930	144400	450508035	5000	5000	5000	5000	40
280	20240930	144300	450308035	5010	5010	5010	5010	0
281	20240930	144200	450308035	5010	5010	5010	5010	17
282	20240930	144100	450222865	5010	5010	5010	5010	49
283	20240930	144000	449977375	5010	5010	5010	5010	43
284	20240930	143900	449761945	5010	5010	5010	5010	58
285	20240930	143800	449471365	5020	5020	5020	5020	0
286	20240930	143700	449471365	5020	5010	5020	5010	511
287	20240930	143600	446910755	5010	5020	5020	5010	2
288	20240930	143500	446900725	5010	5010	5010	5010	297
289	20240930	143400	445412755	5010	5010	5010	5010	2
290	20240930	143300	445402735	5020	5020	5020	5020	346
291	20240930	143200	443665815	5020	5020	5020	5020	15
292	20240930	143100	443590515	5020	5020	5020	5020	290
293	20240930	143000	442134715	5020	5010	5020	5010	12
294	20240930	142900	442074525	5010	5010	5010	5010	1266
295	20240930	142800	435731865	5010	5010	5010	5010	16
296	20240930	142700	435651705	5010	5010	5010	5010	265
297	20240930	142600	434324055	4995	4995	4995	4995	0
298	20240930	142500	434324055	4995	4995	4995	4995	1
299	20240930	142400	434319060	4985	5000	5000	4985	859
300	20240930	142300	430031550	5000	5000	5000	5000	0
301	20240930	142200	430031550	5000	5000	5000	5000	9
302	20240930	142100	429986550	5000	5000	5000	5000	368
303	20240930	142000	428146550	5000	5000	5000	5000	4
304	20240930	141900	428126550	5000	5000	5000	5000	0
305	20240930	141800	428126550	5000	5000	5000	5000	2126
306	20240930	141700	417496550	4980	4980	5000	4980	1790
307	20240930	141600	408556990	4980	4980	4980	4980	330
308	20240930	141500	406913590	4980	4990	5000	4980	112
309	20240930	141400	406355580	4990	5000	5010	4990	421
310	20240930	141300	404250810	5000	5000	5000	5000	543
311	20240930	141200	401535810	5010	5010	5020	5010	110
312	20240930	141100	400983760	5000	5010	5010	5000	2900
313	20240930	141000	386465670	5010	5010	5020	5010	796
314	20240930	140900	382477520	5010	5020	5030	5010	1954
315	20240930	140800	372678800	5020	5010	5050	5010	2199
316	20240930	140700	361634280	5000	5070	5100	4965	14129
317	20240930	140600	290843535	5090	5010	5180	4980	21433
318	20240930	140500	181703120	4990	5000	5190	4990	15620
319	20240930	140400	102490515	5020	5020	5020	5020	0
320	20240930	140300	102490515	5020	5020	5020	5020	0
321	20240930	140200	102490515	5020	5020	5020	5020	0
322	20240930	140100	102490515	5020	5020	5020	5020	0
323	20240930	140000	102490515	5020	5020	5020	5020	0
324	20240930	135900	102490515	5020	5020	5020	5020	1
325	20240930	135800	102485495	5000	5000	5000	5000	1013
326	20240930	135700	97420495	5020	5020	5020	5020	0
327	20240930	135600	97420495	5020	5020	5020	5020	1
328	20240930	135500	97415475	5020	5020	5020	5020	0
329	20240930	135400	97415475	5020	5000	5020	5000	13
330	20240930	135300	97350455	5020	5020	5020	5020	0
331	20240930	135200	97350455	5020	5020	5020	5020	0
332	20240930	135100	97350455	5020	5020	5020	5020	3
333	20240930	135000	97335395	5020	5020	5020	5020	0
334	20240930	134900	97335395	5020	5020	5020	5020	0
335	20240930	134800	97335395	5020	5020	5020	5020	0
336	20240930	134700	97335395	5020	5020	5020	5020	0
337	20240930	134600	97335395	5020	5020	5020	5020	2
338	20240930	134500	97325355	5020	5000	5020	5000	602
339	20240930	134400	94307855	5000	5000	5000	5000	735
340	20240930	134300	90632855	5000	5000	5000	5000	200
341	20240930	134200	89632855	5010	5010	5010	5010	0
342	20240930	134100	89632855	5010	5010	5010	5010	3
343	20240930	134000	89617825	5010	5010	5010	5010	0
344	20240930	133900	89617825	5010	5010	5010	5010	0
345	20240930	133800	89617825	5010	5010	5010	5010	350
346	20240930	133700	87864325	5010	5010	5010	5010	3
347	20240930	133600	87849295	4995	4995	4995	4995	0
348	20240930	133500	87849295	4995	4995	4995	4995	0
349	20240930	133400	87849295	4995	4995	4995	4995	0
350	20240930	133300	87849295	4995	4995	4995	4995	0
351	20240930	133200	87849295	4995	4995	4995	4995	0
352	20240930	133100	87849295	4995	4995	4995	4995	0
353	20240930	133000	87849295	4995	4995	4995	4995	5
354	20240930	132900	87824320	4995	4995	4995	4995	0
355	20240930	132800	87824320	4995	5010	5030	4995	3150
356	20240930	132700	71984380	4995	4995	4995	4995	0
357	20240930	132600	71984380	4995	4995	4995	4995	0
358	20240930	132500	71984380	4995	4995	4995	4995	0
359	20240930	132400	71984380	4995	4995	4995	4995	1
360	20240930	132300	71979385	5010	5010	5010	5010	0
361	20240930	132200	71979385	5010	5000	5010	5000	200
362	20240930	132100	70978585	5000	5000	5000	5000	0
363	20240930	132000	70978585	5000	5000	5000	5000	10
364	20240930	131900	70928585	5000	5000	5000	5000	375
365	20240930	131800	69053585	5000	5000	5000	5000	0
366	20240930	131700	69053585	5000	5000	5000	5000	1
367	20240930	131600	69048585	5000	5000	5000	5000	0
368	20240930	131500	69048585	5000	5000	5000	5000	0
369	20240930	131400	69048585	5000	5000	5000	5000	0
370	20240930	131300	69048585	5000	5000	5000	5000	0
371	20240930	131200	69048585	5000	5000	5000	5000	0
372	20240930	131100	69048585	5000	5000	5000	5000	0
373	20240930	131000	69048585	5000	5000	5000	5000	4
374	20240930	130900	69028585	5000	5000	5000	5000	0
375	20240930	130800	69028585	5000	5000	5000	5000	0
376	20240930	130700	69028585	5000	4995	5000	4995	326
377	20240930	130600	67398735	4995	4995	4995	4995	5
378	20240930	130500	67373760	4995	4995	4995	4995	37
379	20240930	130400	67188945	5000	5000	5000	5000	0
380	20240930	130300	67188945	5000	5000	5000	5000	0
381	20240930	130200	67188945	5000	5000	5000	5000	0
382	20240930	130100	67188945	5000	5000	5000	5000	0
383	20240930	130000	67188945	5000	5000	5000	5000	0
384	20240930	125900	67188945	5000	5000	5000	5000	0
385	20240930	125800	67188945	5000	5000	5000	5000	0
386	20240930	125700	67188945	5000	5000	5000	5000	0
387	20240930	125600	67188945	5000	5000	5000	5000	0
388	20240930	125500	67188945	5000	5000	5000	5000	0
389	20240930	125400	67188945	5000	5000	5000	5000	0
390	20240930	125300	67188945	5000	4995	5000	4995	10
391	20240930	125200	67138965	4990	4985	4990	4985	32
392	20240930	125100	66979440	4985	4985	4985	4985	0
393	20240930	125000	66979440	4985	4985	4985	4985	0
394	20240930	124900	66979440	4985	4985	4985	4985	3
395	20240930	124800	66964485	4975	4975	4975	4975	5
396	20240930	124700	66939610	4985	4985	4985	4985	0
397	20240930	124600	66939610	4985	4985	4985	4985	0
398	20240930	124500	66939610	4985	4985	4985	4985	0
399	20240930	124400	66939610	4985	4975	4985	4975	538
400	20240930	124300	64258060	4985	4985	4985	4985	0
401	20240930	124200	64258060	4985	4985	4985	4985	0
402	20240930	124100	64258060	4985	4985	4985	4985	0
403	20240930	124000	64258060	4985	4985	4985	4985	0
404	20240930	123900	64258060	4985	4985	4985	4985	390
405	20240930	123800	62313910	4985	4985	4985	4985	0
406	20240930	123700	62313910	4985	4985	4985	4985	0
407	20240930	123600	62313910	4985	4985	4985	4985	1
408	20240930	123500	62308925	4965	4965	4965	4965	0
409	20240930	123400	62308925	4965	4965	4965	4965	0
410	20240930	123300	62308925	4965	4965	4965	4965	0
411	20240930	123200	62308925	4965	4965	4965	4965	0
412	20240930	123100	62308925	4965	4965	4965	4965	0
413	20240930	123000	62308925	4965	4970	4970	4965	4
414	20240930	122900	62289055	4955	4955	4955	4955	0
415	20240930	122800	62289055	4955	4955	4955	4955	0
416	20240930	122700	62289055	4955	4955	4955	4955	0
417	20240930	122600	62289055	4955	4955	4955	4955	0
418	20240930	122500	62289055	4955	4955	4955	4955	0
419	20240930	122400	62289055	4955	4955	4955	4955	0
420	20240930	122300	62289055	4955	4965	4965	4955	5
421	20240930	122200	62264250	4955	4975	4975	4955	255
422	20240930	122100	60998390	4980	4980	4980	4980	534
423	20240930	122000	58339070	4985	4985	4985	4985	1
424	20240930	121900	58334085	4995	4995	4995	4995	0
425	20240930	121800	58334085	4995	4995	4995	4995	0
426	20240930	121700	58334085	4995	4995	4995	4995	0
427	20240930	121600	58334085	4995	4995	4995	4995	0
428	20240930	121500	58334085	4995	4995	4995	4995	0
429	20240930	121400	58334085	4995	4995	4995	4995	0
430	20240930	121300	58334085	4995	4995	4995	4995	0
431	20240930	121200	58334085	4995	4995	4995	4995	24
432	20240930	121100	58214205	4990	4975	4990	4975	64
433	20240930	121000	57894995	4980	4985	4985	4980	7
434	20240930	120900	57860125	4980	4980	4980	4980	0
435	20240930	120800	57860125	4980	4980	4980	4980	0
436	20240930	120700	57860125	4980	4980	4980	4980	0
437	20240930	120600	57860125	4980	4980	4980	4980	0
438	20240930	120500	57860125	4980	4980	4980	4980	0
439	20240930	120400	57860125	4980	4980	4980	4980	0
440	20240930	120300	57860125	4980	4980	4980	4980	0
441	20240930	120200	57860125	4980	4980	4980	4980	0
442	20240930	120100	57860125	4980	4980	4980	4980	3
443	20240930	120000	57845185	4980	4980	4980	4980	210
444	20240930	115900	56799385	4980	4980	4980	4980	0
445	20240930	115800	56799385	4980	4985	4985	4980	4
446	20240930	115700	56779450	4990	4990	4990	4990	0
447	20240930	115600	56779450	4990	4990	4990	4990	0
448	20240930	115500	56779450	4990	4990	4990	4990	0
449	20240930	115400	56779450	4990	4990	4990	4990	0
450	20240930	115300	56779450	4990	4990	4990	4990	0
451	20240930	115200	56779450	4990	4990	4990	4990	0
452	20240930	115100	56779450	4990	4990	4990	4990	0
453	20240930	115000	56779450	4990	4990	4990	4990	0
454	20240930	114900	56779450	4990	4990	4990	4990	1
455	20240930	114800	56774460	4990	4995	4995	4990	4
456	20240930	114700	56754490	5000	5000	5000	5000	0
457	20240930	114600	56754490	5000	5000	5000	5000	0
458	20240930	114500	56754490	5000	5000	5000	5000	0
459	20240930	114400	56754490	5000	5000	5000	5000	0
460	20240930	114300	56754490	5000	5000	5000	5000	0
461	20240930	114200	56754490	5000	5000	5000	5000	0
462	20240930	114100	56754490	5000	5000	5000	5000	0
463	20240930	114000	56754490	5000	5000	5000	5000	0
464	20240930	113900	56754490	5000	5000	5000	5000	0
465	20240930	113800	56754490	5000	5000	5000	5000	0
466	20240930	113700	56754490	5000	5000	5000	5000	0
467	20240930	113600	56754490	5000	5000	5000	5000	0
468	20240930	113500	56754490	5000	5000	5000	5000	0
469	20240930	113400	56754490	5000	5000	5000	5000	0
470	20240930	113300	56754490	5000	5000	5000	5000	0
471	20240930	113200	56754490	5000	5000	5000	5000	1
472	20240930	113100	56749490	5000	5010	5020	5000	20
473	20240930	113000	56649160	5010	5020	5020	5010	3
474	20240930	112900	56634120	5030	5010	5030	5010	12
475	20240930	112800	56573930	5010	5010	5010	5010	0
476	20240930	112700	56573930	5010	4995	5010	4995	3
477	20240930	112600	56558915	4995	5000	5000	4995	2
478	20240930	112500	56548920	5010	5020	5020	5010	2
479	20240930	112400	56538890	5040	4990	5040	4990	83
480	20240930	112300	56123415	4990	4980	4990	4975	7
481	20240930	112200	56088525	4980	4980	4980	4980	438
482	20240930	112100	53907285	4980	4980	4980	4980	0
483	20240930	112000	53907285	4980	4980	4980	4980	4
484	20240930	111900	53887365	4980	4980	4980	4980	0
485	20240930	111800	53887365	4980	4980	4980	4980	1
486	20240930	111700	53882385	4990	4990	4990	4990	8
487	20240930	111600	53842465	4985	4985	4985	4985	0
488	20240930	111500	53842465	4985	4985	4985	4985	0
489	20240930	111400	53842465	4985	4985	4985	4985	2
490	20240930	111300	53832495	4970	4970	4970	4970	0
491	20240930	111200	53832495	4970	4970	4970	4970	0
492	20240930	111100	53832495	4970	4970	4970	4970	0
493	20240930	111000	53832495	4970	4970	4970	4970	5
494	20240930	110900	53807645	4960	4960	5030	4960	4001
495	20240930	110800	33707565	4950	4950	4950	4950	0
496	20240930	110700	33707565	4950	4950	4950	4950	0
497	20240930	110600	33707565	4950	4950	4950	4950	0
498	20240930	110500	33707565	4950	4950	4950	4950	0
499	20240930	110400	33707565	4950	4950	4950	4950	201
500	20240930	110300	32712615	4950	4950	4950	4950	0
501	20240930	110200	32712615	4950	4950	4950	4950	0
502	20240930	110100	32712615	4950	4950	4950	4950	0
503	20240930	110000	32712615	4950	4950	4950	4950	5
504	20240930	105900	32687865	4950	4950	4950	4950	0
505	20240930	105800	32687865	4950	4950	4950	4950	0
506	20240930	105700	32687865	4950	4950	4950	4950	0
507	20240930	105600	32687865	4950	4950	4950	4950	0
508	20240930	105500	32687865	4950	4950	4950	4950	0
509	20240930	105400	32687865	4950	4950	4950	4950	0
510	20240930	105300	32687865	4950	4950	4950	4950	0
511	20240930	105200	32687865	4950	4950	4950	4950	10
512	20240930	105100	32638365	4950	4950	4950	4950	5
513	20240930	105000	32613615	4965	4965	4965	4965	1
514	20240930	104900	32608650	4955	4955	4955	4955	0
515	20240930	104800	32608650	4955	4965	4965	4955	12
516	20240930	104700	32549130	4965	4960	4965	4960	10
517	20240930	104600	32499525	4965	4965	4965	4965	0
518	20240930	104500	32499525	4965	4965	4965	4965	0
519	20240930	104400	32499525	4965	4965	4965	4965	0
520	20240930	104300	32499525	4965	4965	4965	4965	0
521	20240930	104200	32499525	4965	4965	4965	4965	0
522	20240930	104100	32499525	4965	4965	4965	4965	0
523	20240930	104000	32499525	4965	4965	4965	4965	0
524	20240930	103900	32499525	4965	4965	4965	4965	0
525	20240930	103800	32499525	4965	4965	4965	4965	0
526	20240930	103700	32499525	4965	4965	4965	4965	0
527	20240930	103600	32499525	4965	4965	4965	4965	0
528	20240930	103500	32499525	4965	4965	4965	4965	0
529	20240930	103400	32499525	4965	4965	4965	4965	0
530	20240930	103300	32499525	4965	4950	4965	4950	305
531	20240930	103200	30986700	4950	4950	4950	4950	0
532	20240930	103100	30986700	4950	4950	4950	4950	0
533	20240930	103000	30986700	4950	4955	4955	4950	9
534	20240930	102900	30942130	4950	4950	4950	4950	0
535	20240930	102800	30942130	4950	4950	4950	4950	0
536	20240930	102700	30942130	4950	4950	4950	4950	0
537	20240930	102600	30942130	4950	4950	4950	4950	0
538	20240930	102500	30942130	4950	4950	4950	4950	0
539	20240930	102400	30942130	4950	4950	4950	4950	0
540	20240930	102300	30942130	4950	4950	4950	4950	0
541	20240930	102200	30942130	4950	4950	4950	4950	0
542	20240930	102100	30942130	4950	4950	4950	4950	0
543	20240930	102000	30942130	4950	4955	4955	4950	557
544	20240930	101900	28184935	4955	4955	4955	4955	0
545	20240930	101800	28184935	4955	4955	4955	4955	1
546	20240930	101700	28179980	4965	4965	4965	4965	76
547	20240930	101600	27802640	4965	4965	4965	4965	0
548	20240930	101500	27802640	4965	4965	4965	4965	72
549	20240930	101400	27445160	4955	4955	4955	4955	2
550	20240930	101300	27435250	4955	4955	4955	4955	1
551	20240930	101200	27430295	4960	4960	4960	4960	0
552	20240930	101100	27430295	4960	4960	4960	4960	99
553	20240930	101000	26939255	4960	4955	4960	4955	10
554	20240930	100900	26889700	4955	4955	4955	4955	0
555	20240930	100800	26889700	4955	4955	4955	4955	2
556	20240930	100700	26879790	4965	4955	4965	4955	8
557	20240930	100600	26840090	4955	4955	4955	4955	0
558	20240930	100500	26840090	4955	4950	4955	4950	192
559	20240930	100400	25889670	4950	4950	4950	4950	400
560	20240930	100300	23909670	4940	4945	4945	4940	389
561	20240930	100200	21988000	4945	4940	4945	4940	2
562	20240930	100100	21978115	4940	4940	4940	4940	0
563	20240930	100000	21978115	4940	4940	4940	4940	110
564	20240930	095900	21434715	4940	4940	4940	4940	200
565	20240930	095800	20446715	4940	4940	4940	4940	0
566	20240930	095700	20446715	4940	4940	4940	4940	10
567	20240930	095600	20397315	4940	4940	4940	4940	0
568	20240930	095500	20397315	4940	4940	4940	4940	0
569	20240930	095400	20397315	4940	4940	4940	4940	0
570	20240930	095300	20397315	4940	4940	4940	4940	11
571	20240930	095200	20342975	4940	4940	4940	4940	2
572	20240930	095100	20333095	4945	4945	4945	4945	0
573	20240930	095000	20333095	4945	4945	4945	4945	0
574	20240930	094900	20333095	4945	4945	4945	4945	1
575	20240930	094800	20328150	4940	4940	4940	4940	9
576	20240930	094700	20283690	4945	4945	4945	4945	0
577	20240930	094600	20283690	4945	4945	4945	4945	0
578	20240930	094500	20283690	4945	4945	4945	4945	0
579	20240930	094400	20283690	4945	4945	4945	4945	1
580	20240930	094300	20278745	4950	4950	4950	4950	0
581	20240930	094200	20278745	4950	4950	4950	4950	0
582	20240930	094100	20278745	4950	4950	4950	4950	0
583	20240930	094000	20278745	4950	4950	4950	4950	1
584	20240930	093900	20273795	4950	4950	4950	4950	20
585	20240930	093800	20174795	4940	4940	4940	4940	2
586	20240930	093700	20164915	4955	4955	4955	4955	0
587	20240930	093600	20164915	4955	4955	4955	4955	0
588	20240930	093500	20164915	4955	4955	4955	4955	0
589	20240930	093400	20164915	4955	4935	4955	4935	12
590	20240930	093300	20105665	4935	4935	4935	4935	0
591	20240930	093200	20105665	4935	4935	4935	4935	1
592	20240930	093100	20100730	4935	4935	4935	4935	0
593	20240930	093000	20100730	4935	4940	4940	4935	2
594	20240930	092900	20090855	4945	4945	4945	4945	2
595	20240930	092800	20080965	4925	4925	4925	4925	0
596	20240930	092700	20080965	4925	4945	4945	4925	407
597	20240930	092600	18076435	4925	4925	4925	4925	0
598	20240930	092500	18076435	4925	4925	4925	4925	0
599	20240930	092400	18076435	4925	4925	4925	4925	0
600	20240930	092300	18076435	4925	4925	4925	4925	19
601	20240930	092200	17982860	4925	4935	4935	4925	313
602	20240930	092100	16439725	4935	4935	4935	4935	0
603	20240930	092000	16439725	4935	4940	4940	4935	181
604	20240930	091900	15546370	4945	4945	4945	4945	0
605	20240930	091800	15546370	4945	4945	4945	4945	2
606	20240930	091700	15536480	4960	4960	4960	4960	76
607	20240930	091600	15159520	4960	4960	4960	4960	0
608	20240930	091500	15159520	4960	4960	4960	4960	0
609	20240930	091400	15159520	4960	4960	4960	4960	0
610	20240930	091300	15159520	4960	4960	4960	4960	55
611	20240930	091200	14886720	4925	4925	4925	4925	0
612	20240930	091100	14886720	4925	4925	4925	4925	0
613	20240930	091000	14886720	4925	4970	4970	4925	127
614	20240930	090900	14261060	4900	4900	4900	4900	0
615	20240930	090800	14261060	4900	4900	4900	4900	0
616	20240930	090700	14261060	4900	4900	4900	4900	0
617	20240930	090600	14261060	4900	4950	4950	4900	2015
618	20240930	090500	4321150	4955	4955	4955	4955	230
619	20240930	090400	3181500	4955	4955	4955	4955	0
620	20240930	090300	3181500	4955	4955	4955	4955	0
621	20240930	090200	3181500	4955	4955	4955	4955	0
622	20240930	090100	3181500	4955	4950	4955	4950	133
623	20240930	090000	2522635	4955	4980	4980	4955	508