KissMeData/317770/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	211200	257070755	2940	2940	2940	2940	5797
3	20240930	211100	257070755	2940	2940	2940	2940	0
4	20240930	211000	257070755	2940	2940	2940	2940	0
5	20240930	210900	257070755	2940	2940	2940	2940	0
6	20240930	210800	257070755	2940	2940	2940	2940	0
7	20240930	210700	257070755	2940	2940	2940	2940	0
8	20240930	210600	257070755	2940	2940	2940	2940	0
9	20240930	210500	257070755	2940	2940	2940	2940	0
10	20240930	210400	257070755	2940	2940	2940	2940	0
11	20240930	210300	257070755	2940	2940	2940	2940	0
12	20240930	210200	257070755	2940	2940	2940	2940	0
13	20240930	210100	257070755	2940	2940	2940	2940	0
14	20240930	210000	257070755	2940	2940	2940	2940	0
15	20240930	205900	257070755	2940	2940	2940	2940	0
16	20240930	205800	257070755	2940	2940	2940	2940	0
17	20240930	205700	257070755	2940	2940	2940	2940	0
18	20240930	205600	257070755	2940	2940	2940	2940	0
19	20240930	205500	257070755	2940	2940	2940	2940	0
20	20240930	205400	257070755	2940	2940	2940	2940	0
21	20240930	205300	257070755	2940	2940	2940	2940	0
22	20240930	205200	257070755	2940	2940	2940	2940	0
23	20240930	205100	257070755	2940	2940	2940	2940	0
24	20240930	205000	257070755	2940	2940	2940	2940	0
25	20240930	204900	257070755	2940	2940	2940	2940	0
26	20240930	204800	257070755	2940	2940	2940	2940	0
27	20240930	204700	257070755	2940	2940	2940	2940	0
28	20240930	204600	257070755	2940	2940	2940	2940	0
29	20240930	204500	257070755	2940	2940	2940	2940	0
30	20240930	204400	257070755	2940	2940	2940	2940	0
31	20240930	204300	257070755	2940	2940	2940	2940	0
32	20240930	204200	257070755	2940	2940	2940	2940	5797
33	20240930	204100	257070755	2940	2940	2940	2940	0
34	20240930	204000	257070755	2940	2940	2940	2940	0
35	20240930	203900	257070755	2940	2940	2940	2940	0
36	20240930	203800	257070755	2940	2940	2940	2940	0
37	20240930	203700	257070755	2940	2940	2940	2940	0
38	20240930	203600	257070755	2940	2940	2940	2940	0
39	20240930	203500	257070755	2940	2940	2940	2940	0
40	20240930	203400	257070755	2940	2940	2940	2940	0
41	20240930	203300	257070755	2940	2940	2940	2940	0
42	20240930	203200	257070755	2940	2940	2940	2940	0
43	20240930	203100	257070755	2940	2940	2940	2940	0
44	20240930	203000	257070755	2940	2940	2940	2940	0
45	20240930	202900	257070755	2940	2940	2940	2940	0
46	20240930	202800	257070755	2940	2940	2940	2940	0
47	20240930	202700	257070755	2940	2940	2940	2940	0
48	20240930	202600	257070755	2940	2940	2940	2940	0
49	20240930	202500	257070755	2940	2940	2940	2940	0
50	20240930	202400	257070755	2940	2940	2940	2940	0
51	20240930	202300	257070755	2940	2940	2940	2940	0
52	20240930	202200	257070755	2940	2940	2940	2940	0
53	20240930	202100	257070755	2940	2940	2940	2940	0
54	20240930	202000	257070755	2940	2940	2940	2940	0
55	20240930	201900	257070755	2940	2940	2940	2940	0
56	20240930	201800	257070755	2940	2940	2940	2940	0
57	20240930	201700	257070755	2940	2940	2940	2940	0
58	20240930	201600	257070755	2940	2940	2940	2940	0
59	20240930	201500	257070755	2940	2940	2940	2940	0
60	20240930	201400	257070755	2940	2940	2940	2940	0
61	20240930	201300	257070755	2940	2940	2940	2940	0
62	20240930	201200	257070755	2940	2940	2940	2940	5797
63	20240930	201100	257070755	2940	2940	2940	2940	0
64	20240930	201000	257070755	2940	2940	2940	2940	0
65	20240930	200900	257070755	2940	2940	2940	2940	0
66	20240930	200800	257070755	2940	2940	2940	2940	0
67	20240930	200700	257070755	2940	2940	2940	2940	0
68	20240930	200600	257070755	2940	2940	2940	2940	0
69	20240930	200500	257070755	2940	2940	2940	2940	0
70	20240930	200400	257070755	2940	2940	2940	2940	0
71	20240930	200300	257070755	2940	2940	2940	2940	0
72	20240930	200200	257070755	2940	2940	2940	2940	0
73	20240930	200100	257070755	2940	2940	2940	2940	0
74	20240930	200000	257070755	2940	2940	2940	2940	0
75	20240930	195900	257070755	2940	2940	2940	2940	0
76	20240930	195800	257070755	2940	2940	2940	2940	0
77	20240930	195700	257070755	2940	2940	2940	2940	0
78	20240930	195600	257070755	2940	2940	2940	2940	0
79	20240930	195500	257070755	2940	2940	2940	2940	0
80	20240930	195400	257070755	2940	2940	2940	2940	0
81	20240930	195300	257070755	2940	2940	2940	2940	0
82	20240930	195200	257070755	2940	2940	2940	2940	0
83	20240930	195100	257070755	2940	2940	2940	2940	0
84	20240930	195000	257070755	2940	2940	2940	2940	0
85	20240930	194900	257070755	2940	2940	2940	2940	0
86	20240930	194800	257070755	2940	2940	2940	2940	0
87	20240930	194700	257070755	2940	2940	2940	2940	0
88	20240930	194600	257070755	2940	2940	2940	2940	0
89	20240930	194500	257070755	2940	2940	2940	2940	0
90	20240930	194400	257070755	2940	2940	2940	2940	0
91	20240930	194300	257070755	2940	2940	2940	2940	0
92	20240930	194200	257070755	2940	2940	2940	2940	5797
93	20240930	194100	257070755	2940	2940	2940	2940	0
94	20240930	194000	257070755	2940	2940	2940	2940	0
95	20240930	193900	257070755	2940	2940	2940	2940	0
96	20240930	193800	257070755	2940	2940	2940	2940	0
97	20240930	193700	257070755	2940	2940	2940	2940	0
98	20240930	193600	257070755	2940	2940	2940	2940	0
99	20240930	193500	257070755	2940	2940	2940	2940	0
100	20240930	193400	257070755	2940	2940	2940	2940	0
101	20240930	193300	257070755	2940	2940	2940	2940	0
102	20240930	193200	257070755	2940	2940	2940	2940	0
103	20240930	193100	257070755	2940	2940	2940	2940	0
104	20240930	193000	257070755	2940	2940	2940	2940	0
105	20240930	192900	257070755	2940	2940	2940	2940	0
106	20240930	192800	257070755	2940	2940	2940	2940	0
107	20240930	192700	257070755	2940	2940	2940	2940	0
108	20240930	192600	257070755	2940	2940	2940	2940	0
109	20240930	192500	257070755	2940	2940	2940	2940	0
110	20240930	192400	257070755	2940	2940	2940	2940	0
111	20240930	192300	257070755	2940	2940	2940	2940	0
112	20240930	192200	257070755	2940	2940	2940	2940	0
113	20240930	192100	257070755	2940	2940	2940	2940	0
114	20240930	192000	257070755	2940	2940	2940	2940	0
115	20240930	191900	257070755	2940	2940	2940	2940	0
116	20240930	191800	257070755	2940	2940	2940	2940	0
117	20240930	191700	257070755	2940	2940	2940	2940	0
118	20240930	191600	257070755	2940	2940	2940	2940	0
119	20240930	191500	257070755	2940	2940	2940	2940	0
120	20240930	191400	257070755	2940	2940	2940	2940	0
121	20240930	191300	257070755	2940	2940	2940	2940	0
122	20240930	191200	257070755	2940	2940	2940	2940	5797
123	20240930	191100	257070755	2940	2940	2940	2940	0
124	20240930	191000	257070755	2940	2940	2940	2940	0
125	20240930	190900	257070755	2940	2940	2940	2940	0
126	20240930	190800	257070755	2940	2940	2940	2940	0
127	20240930	190700	257070755	2940	2940	2940	2940	0
128	20240930	190600	257070755	2940	2940	2940	2940	0
129	20240930	190500	257070755	2940	2940	2940	2940	0
130	20240930	190400	257070755	2940	2940	2940	2940	0
131	20240930	190300	257070755	2940	2940	2940	2940	0
132	20240930	190200	257070755	2940	2940	2940	2940	0
133	20240930	190100	257070755	2940	2940	2940	2940	0
134	20240930	190000	257070755	2940	2940	2940	2940	0
135	20240930	185900	257070755	2940	2940	2940	2940	0
136	20240930	185800	257070755	2940	2940	2940	2940	0
137	20240930	185700	257070755	2940	2940	2940	2940	0
138	20240930	185600	257070755	2940	2940	2940	2940	0
139	20240930	185500	257070755	2940	2940	2940	2940	0
140	20240930	185400	257070755	2940	2940	2940	2940	0
141	20240930	185300	257070755	2940	2940	2940	2940	0
142	20240930	185200	257070755	2940	2940	2940	2940	0
143	20240930	185100	257070755	2940	2940	2940	2940	0
144	20240930	185000	257070755	2940	2940	2940	2940	0
145	20240930	184900	257070755	2940	2940	2940	2940	0
146	20240930	184800	257070755	2940	2940	2940	2940	0
147	20240930	184700	257070755	2940	2940	2940	2940	0
148	20240930	184600	257070755	2940	2940	2940	2940	0
149	20240930	184500	257070755	2940	2940	2940	2940	0
150	20240930	184400	257070755	2940	2940	2940	2940	0
151	20240930	184300	257070755	2940	2940	2940	2940	0
152	20240930	184200	257070755	2940	2940	2940	2940	5797
153	20240930	184100	257070755	2940	2940	2940	2940	0
154	20240930	184000	257070755	2940	2940	2940	2940	0
155	20240930	183900	257070755	2940	2940	2940	2940	0
156	20240930	183800	257070755	2940	2940	2940	2940	0
157	20240930	183700	257070755	2940	2940	2940	2940	0
158	20240930	183600	257070755	2940	2940	2940	2940	0
159	20240930	183500	257070755	2940	2940	2940	2940	0
160	20240930	183400	257070755	2940	2940	2940	2940	0
161	20240930	183300	257070755	2940	2940	2940	2940	0
162	20240930	183200	257070755	2940	2940	2940	2940	0
163	20240930	183100	257070755	2940	2940	2940	2940	0
164	20240930	183000	257070755	2940	2940	2940	2940	0
165	20240930	182900	257070755	2940	2940	2940	2940	0
166	20240930	182800	257070755	2940	2940	2940	2940	0
167	20240930	182700	257070755	2940	2940	2940	2940	0
168	20240930	182600	257070755	2940	2940	2940	2940	0
169	20240930	182500	257070755	2940	2940	2940	2940	0
170	20240930	182400	257070755	2940	2940	2940	2940	0
171	20240930	182300	257070755	2940	2940	2940	2940	0
172	20240930	182200	257070755	2940	2940	2940	2940	0
173	20240930	182100	257070755	2940	2940	2940	2940	0
174	20240930	182000	257070755	2940	2940	2940	2940	0
175	20240930	181900	257070755	2940	2940	2940	2940	0
176	20240930	181800	257070755	2940	2940	2940	2940	0
177	20240930	181700	257070755	2940	2940	2940	2940	0
178	20240930	181600	257070755	2940	2940	2940	2940	0
179	20240930	181500	257070755	2940	2940	2940	2940	0
180	20240930	181400	257070755	2940	2940	2940	2940	0
181	20240930	181300	257070755	2940	2940	2940	2940	0
182	20240930	181200	257070755	2940	2940	2940	2940	5797
183	20240930	181100	257070755	2940	2940	2940	2940	0
184	20240930	181000	257070755	2940	2940	2940	2940	0
185	20240930	180900	257070755	2940	2940	2940	2940	0
186	20240930	180800	257070755	2940	2940	2940	2940	0
187	20240930	180700	257070755	2940	2940	2940	2940	0
188	20240930	180600	257070755	2940	2940	2940	2940	0
189	20240930	180500	257070755	2940	2940	2940	2940	0
190	20240930	180400	257070755	2940	2940	2940	2940	0
191	20240930	180300	257070755	2940	2940	2940	2940	0
192	20240930	180200	257070755	2940	2940	2940	2940	0
193	20240930	180100	257070755	2940	2940	2940	2940	0
194	20240930	180000	257070755	2940	2940	2940	2940	0
195	20240930	175900	257070755	2940	2940	2940	2940	0
196	20240930	175800	257070755	2940	2940	2940	2940	0
197	20240930	175700	257070755	2940	2940	2940	2940	0
198	20240930	175600	257070755	2940	2940	2940	2940	0
199	20240930	175500	257070755	2940	2940	2940	2940	0
200	20240930	175400	257070755	2940	2940	2940	2940	0
201	20240930	175300	257070755	2940	2940	2940	2940	0
202	20240930	175200	257070755	2940	2940	2940	2940	0
203	20240930	175100	257070755	2940	2940	2940	2940	0
204	20240930	175000	257070755	2940	2940	2940	2940	0
205	20240930	174900	257070755	2940	2940	2940	2940	0
206	20240930	174800	257070755	2940	2940	2940	2940	0
207	20240930	174700	257070755	2940	2940	2940	2940	0
208	20240930	174600	257070755	2940	2940	2940	2940	0
209	20240930	174500	257070755	2940	2940	2940	2940	0
210	20240930	174400	257070755	2940	2940	2940	2940	0
211	20240930	174300	257070755	2940	2940	2940	2940	0
212	20240930	174200	257070755	2940	2940	2940	2940	5797
213	20240930	174100	257070755	2940	2940	2940	2940	0
214	20240930	174000	257070755	2940	2940	2940	2940	0
215	20240930	173900	257070755	2940	2940	2940	2940	0
216	20240930	173800	257070755	2940	2940	2940	2940	0
217	20240930	173700	257070755	2940	2940	2940	2940	0
218	20240930	173600	257070755	2940	2940	2940	2940	0
219	20240930	173500	257070755	2940	2940	2940	2940	0
220	20240930	173400	257070755	2940	2940	2940	2940	0
221	20240930	173300	257070755	2940	2940	2940	2940	0
222	20240930	173200	257070755	2940	2940	2940	2940	0
223	20240930	173100	257070755	2940	2940	2940	2940	0
224	20240930	173000	257070755	2940	2940	2940	2940	0
225	20240930	172900	257070755	2940	2940	2940	2940	0
226	20240930	172800	257070755	2940	2940	2940	2940	0
227	20240930	172700	257070755	2940	2940	2940	2940	0
228	20240930	172600	257070755	2940	2940	2940	2940	0
229	20240930	172500	257070755	2940	2940	2940	2940	0
230	20240930	172400	257070755	2940	2940	2940	2940	0
231	20240930	172300	257070755	2940	2940	2940	2940	0
232	20240930	172200	257070755	2940	2940	2940	2940	0
233	20240930	172100	257070755	2940	2940	2940	2940	0
234	20240930	172000	257070755	2940	2940	2940	2940	0
235	20240930	171900	257070755	2940	2940	2940	2940	0
236	20240930	171800	257070755	2940	2940	2940	2940	0
237	20240930	171700	257070755	2940	2940	2940	2940	0
238	20240930	171600	257070755	2940	2940	2940	2940	0
239	20240930	171500	257070755	2940	2940	2940	2940	0
240	20240930	171400	257070755	2940	2940	2940	2940	0
241	20240930	171300	257070755	2940	2940	2940	2940	0
242	20240930	171200	257070755	2940	2940	2940	2940	5797
243	20240930	171100	257070755	2940	2940	2940	2940	0
244	20240930	171000	257070755	2940	2940	2940	2940	0
245	20240930	170900	257070755	2940	2940	2940	2940	0
246	20240930	170800	257070755	2940	2940	2940	2940	0
247	20240930	170700	257070755	2940	2940	2940	2940	0
248	20240930	170600	257070755	2940	2940	2940	2940	0
249	20240930	170500	257070755	2940	2940	2940	2940	0
250	20240930	170400	257070755	2940	2940	2940	2940	0
251	20240930	170300	257070755	2940	2940	2940	2940	0
252	20240930	170200	257070755	2940	2940	2940	2940	0
253	20240930	170100	257070755	2940	2940	2940	2940	0
254	20240930	170000	257070755	2940	2940	2940	2940	0
255	20240930	165900	257070755	2940	2940	2940	2940	0
256	20240930	165800	257070755	2940	2940	2940	2940	0
257	20240930	165700	257070755	2940	2940	2940	2940	0
258	20240930	165600	257070755	2940	2940	2940	2940	0
259	20240930	165500	257070755	2940	2940	2940	2940	0
260	20240930	165400	257070755	2940	2940	2940	2940	0
261	20240930	165300	257070755	2940	2940	2940	2940	0
262	20240930	165200	257070755	2940	2940	2940	2940	0
263	20240930	165100	257070755	2940	2940	2940	2940	0
264	20240930	165000	257070755	2940	2940	2940	2940	0
265	20240930	164900	257070755	2940	2940	2940	2940	0
266	20240930	164800	257070755	2940	2940	2940	2940	0
267	20240930	164700	257070755	2940	2940	2940	2940	0
268	20240930	164600	257070755	2940	2940	2940	2940	0
269	20240930	164500	257070755	2940	2940	2940	2940	0
270	20240930	164400	257070755	2940	2940	2940	2940	0
271	20240930	164300	257070755	2940	2940	2940	2940	0
272	20240930	164200	257070755	2940	2940	2940	2940	5797
273	20240930	164100	257070755	2940	2940	2940	2940	0
274	20240930	164000	257070755	2940	2940	2940	2940	0
275	20240930	163900	257070755	2940	2940	2940	2940	0
276	20240930	163800	257070755	2940	2940	2940	2940	0
277	20240930	163700	257070755	2940	2940	2940	2940	0
278	20240930	163600	257070755	2940	2940	2940	2940	0
279	20240930	163500	257070755	2940	2940	2940	2940	0
280	20240930	163400	257070755	2940	2940	2940	2940	0
281	20240930	163300	257070755	2940	2940	2940	2940	0
282	20240930	163200	257070755	2940	2940	2940	2940	0
283	20240930	163100	257070755	2940	2940	2940	2940	0
284	20240930	163000	257070755	2940	2940	2940	2940	0
285	20240930	162900	257070755	2940	2940	2940	2940	0
286	20240930	162800	257070755	2940	2940	2940	2940	0
287	20240930	162700	257070755	2940	2940	2940	2940	0
288	20240930	162600	257070755	2940	2940	2940	2940	0
289	20240930	162500	257070755	2940	2940	2940	2940	0
290	20240930	162400	257070755	2940	2940	2940	2940	0
291	20240930	162300	257070755	2940	2940	2940	2940	0
292	20240930	162200	257070755	2940	2940	2940	2940	0
293	20240930	162100	257070755	2940	2940	2940	2940	0
294	20240930	162000	257070755	2940	2940	2940	2940	0
295	20240930	161900	257070755	2940	2940	2940	2940	0
296	20240930	161800	257070755	2940	2940	2940	2940	0
297	20240930	161700	257070755	2940	2940	2940	2940	0
298	20240930	161600	257070755	2940	2940	2940	2940	0
299	20240930	161500	257070755	2940	2940	2940	2940	0
300	20240930	161400	257070755	2940	2940	2940	2940	0
301	20240930	161300	257070755	2940	2940	2940	2940	0
302	20240930	161200	257070755	2940	2940	2940	2940	5797
303	20240930	161100	257070755	2940	2940	2940	2940	0
304	20240930	161000	257070755	2940	2940	2940	2940	0
305	20240930	160900	257070755	2940	2940	2940	2940	0
306	20240930	160800	257070755	2940	2940	2940	2940	0
307	20240930	160700	257070755	2940	2940	2940	2940	0
308	20240930	160600	257070755	2940	2940	2940	2940	0
309	20240930	160500	257070755	2940	2940	2940	2940	0
310	20240930	160400	257070755	2940	2940	2940	2940	0
311	20240930	160300	257070755	2940	2940	2940	2940	0
312	20240930	160200	257070755	2940	2940	2940	2940	0
313	20240930	160100	257070755	2940	2940	2940	2940	0
314	20240930	160000	257070755	2940	2940	2940	2940	0
315	20240930	155900	257070755	2940	2940	2940	2940	0
316	20240930	155800	257070755	2940	2940	2940	2940	0
317	20240930	155700	257070755	2940	2940	2940	2940	0
318	20240930	155600	257070755	2940	2940	2940	2940	0
319	20240930	155500	257070755	2940	2940	2940	2940	0
320	20240930	155400	257070755	2940	2940	2940	2940	0
321	20240930	155300	257070755	2940	2940	2940	2940	0
322	20240930	155200	257070755	2940	2940	2940	2940	0
323	20240930	155100	257070755	2940	2940	2940	2940	0
324	20240930	155000	257070755	2940	2940	2940	2940	0
325	20240930	154900	257070755	2940	2940	2940	2940	0
326	20240930	154800	257070755	2940	2940	2940	2940	0
327	20240930	154700	257070755	2940	2940	2940	2940	0
328	20240930	154600	257070755	2940	2940	2940	2940	0
329	20240930	154500	257070755	2940	2940	2940	2940	0
330	20240930	154400	257070755	2940	2940	2940	2940	0
331	20240930	154300	257070755	2940	2940	2940	2940	0
332	20240930	154200	257070755	2940	2940	2940	2940	5797
333	20240930	154100	257070755	2940	2940	2940	2940	0
334	20240930	154000	257070755	2940	2940	2940	2940	0
335	20240930	153900	257070755	2940	2940	2940	2940	0
336	20240930	153800	257070755	2940	2940	2940	2940	0
337	20240930	153700	257070755	2940	2940	2940	2940	0
338	20240930	153600	257070755	2940	2940	2940	2940	0
339	20240930	153500	257070755	2940	2940	2940	2940	0
340	20240930	153400	257070755	2940	2940	2940	2940	0
341	20240930	153300	257070755	2940	2940	2940	2940	0
342	20240930	153200	257070755	2940	2940	2940	2940	0
343	20240930	153100	257070755	2940	2940	2940	2940	0
344	20240930	153000	257070755	2940	2940	2940	2940	5797
345	20240930	152900	240027575	2970	2970	2970	2970	0
346	20240930	152800	240027575	2970	2970	2970	2970	0
347	20240930	152700	240027575	2970	2970	2970	2970	0
348	20240930	152600	240027575	2970	2970	2970	2970	0
349	20240930	152500	240027575	2970	2970	2970	2970	0
350	20240930	152400	240027575	2970	2970	2970	2970	0
351	20240930	152300	240027575	2970	2970	2970	2970	0
352	20240930	152200	240027575	2970	2970	2970	2970	0
353	20240930	152100	240027575	2970	2970	2970	2970	0
354	20240930	152000	240027575	2970	2970	2970	2970	0
355	20240930	151900	240027575	2970	2965	2970	2950	4640
356	20240930	151800	226314495	2955	2955	2965	2955	445
357	20240930	151700	224999320	2965	2965	2965	2965	0
358	20240930	151600	224999320	2965	2955	2965	2955	203
359	20240930	151500	224399425	2965	2965	2965	2965	0
360	20240930	151400	224399425	2965	2965	2965	2955	6230
361	20240930	151300	205970260	2965	2965	2965	2965	1
362	20240930	151200	205967295	2960	2965	2965	2960	101
363	20240930	151100	205668330	2965	2960	2965	2960	284
364	20240930	151000	204827120	2970	2965	2970	2965	499
365	20240930	150900	203347580	2960	2965	2965	2960	5
366	20240930	150800	203332770	2970	2970	2970	2970	0
367	20240930	150700	203332770	2970	2955	2970	2955	11
368	20240930	150600	203300250	2960	2955	2960	2955	2350
369	20240930	150500	196354500	2955	2960	2960	2955	1300
370	20240930	150400	192507505	2960	2965	2965	2960	1036
371	20240930	150300	189440445	2965	2965	2965	2965	0
372	20240930	150200	189440445	2965	2965	2965	2965	0
373	20240930	150100	189440445	2965	2970	2970	2965	1190
374	20240930	150000	185907095	2985	2985	2985	2985	0
375	20240930	145900	185907095	2985	2985	2985	2985	0
376	20240930	145800	185907095	2985	2985	2985	2985	0
377	20240930	145700	185907095	2985	2985	2985	2985	0
378	20240930	145600	185907095	2985	2985	2985	2985	0
379	20240930	145500	185907095	2985	2985	2985	2985	0
380	20240930	145400	185907095	2985	2985	2985	2985	0
381	20240930	145300	185907095	2985	2985	2985	2985	0
382	20240930	145200	185907095	2985	2985	2985	2985	1
383	20240930	145100	185904110	2980	2980	2980	2980	0
384	20240930	145000	185904110	2980	2980	2980	2980	1631
385	20240930	144900	181043730	2990	2990	2990	2990	0
386	20240930	144800	181043730	2990	2990	2990	2990	0
387	20240930	144700	181043730	2990	2980	2990	2980	1427
388	20240930	144600	176791260	2980	2980	2980	2980	0
389	20240930	144500	176791260	2980	2980	2980	2980	0
390	20240930	144400	176791260	2980	2980	2980	2980	0
391	20240930	144300	176791260	2980	2980	2980	2980	0
392	20240930	144200	176791260	2980	2980	2980	2980	16
393	20240930	144100	176743580	2980	2980	2980	2980	0
394	20240930	144000	176743580	2980	2970	2980	2970	101
395	20240930	143900	176443600	2980	2980	2980	2980	0
396	20240930	143800	176443600	2980	2980	2980	2980	0
397	20240930	143700	176443600	2980	2980	2980	2980	0
398	20240930	143600	176443600	2980	2980	2980	2980	0
399	20240930	143500	176443600	2980	2980	2980	2980	0
400	20240930	143400	176443600	2980	2980	2980	2980	0
401	20240930	143300	176443600	2980	2980	2980	2980	0
402	20240930	143200	176443600	2980	2980	2980	2980	0
403	20240930	143100	176443600	2980	2980	2980	2980	0
404	20240930	143000	176443600	2980	2980	2980	2980	0
405	20240930	142900	176443600	2980	2970	2980	2970	103
406	20240930	142800	176137670	2970	2970	2970	2970	0
407	20240930	142700	176137670	2970	2970	2970	2970	1
408	20240930	142600	176134700	2980	2980	2980	2980	1
409	20240930	142500	176131720	2980	2980	2980	2980	0
410	20240930	142400	176131720	2980	2980	2980	2980	0
411	20240930	142300	176131720	2980	2980	2980	2980	0
412	20240930	142200	176131720	2980	2980	2980	2980	0
413	20240930	142100	176131720	2980	2980	2980	2980	0
414	20240930	142000	176131720	2980	2980	2980	2980	1
415	20240930	141900	176128740	2965	2965	2965	2965	297
416	20240930	141800	175248135	2965	2965	2965	2965	0
417	20240930	141700	175248135	2965	2965	2965	2965	0
418	20240930	141600	175248135	2965	2965	2965	2965	0
419	20240930	141500	175248135	2965	2965	2965	2965	0
420	20240930	141400	175248135	2965	2965	2965	2965	0
421	20240930	141300	175248135	2965	2965	2965	2965	0
422	20240930	141200	175248135	2965	2965	2965	2965	0
423	20240930	141100	175248135	2965	2965	2965	2965	0
424	20240930	141000	175248135	2965	2965	2965	2965	0
425	20240930	140900	175248135	2965	2965	2965	2965	0
426	20240930	140800	175248135	2965	2965	2965	2965	0
427	20240930	140700	175248135	2965	2965	2965	2965	0
428	20240930	140600	175248135	2965	2965	2965	2965	0
429	20240930	140500	175248135	2965	2965	2965	2965	0
430	20240930	140400	175248135	2965	2965	2965	2965	130
431	20240930	140300	174862685	2970	2965	2970	2965	140
432	20240930	140200	174447085	2970	2970	2970	2970	0
433	20240930	140100	174447085	2970	2970	2970	2970	0
434	20240930	140000	174447085	2970	2970	2970	2970	55
435	20240930	135900	174283735	2970	2970	2970	2970	0
436	20240930	135800	174283735	2970	2970	2970	2970	0
437	20240930	135700	174283735	2970	2970	2970	2970	0
438	20240930	135600	174283735	2970	2970	2970	2970	0
439	20240930	135500	174283735	2970	2970	2970	2970	1
440	20240930	135400	174280765	2970	2970	2970	2970	0
441	20240930	135300	174280765	2970	2970	2970	2970	8
442	20240930	135200	174257005	2970	2970	2970	2970	86
443	20240930	135100	174001585	2970	2970	2970	2970	15
444	20240930	135000	173957035	2970	2970	2970	2970	0
445	20240930	134900	173957035	2970	2975	2975	2970	896
446	20240930	134800	171293505	2980	2980	2980	2980	200
447	20240930	134700	170697505	2980	2980	2980	2980	0
448	20240930	134600	170697505	2980	2985	2985	2980	514
449	20240930	134500	169163715	2985	2985	2985	2985	0
450	20240930	134400	169163715	2985	2985	2985	2985	2
451	20240930	134300	169157745	2975	2975	2975	2975	0
452	20240930	134200	169157745	2975	2975	2975	2975	0
453	20240930	134100	169157745	2975	2975	2975	2975	10
454	20240930	134000	169127995	2965	2965	2965	2965	2148
455	20240930	133900	162759175	2975	2975	2975	2975	44
456	20240930	133800	162628275	2980	2980	2980	2980	20
457	20240930	133700	162568675	2985	2985	2985	2985	0
458	20240930	133600	162568675	2985	2985	2985	2985	9
459	20240930	133500	162541810	2970	2970	2970	2970	0
460	20240930	133400	162541810	2970	2970	2970	2970	786
461	20240930	133300	160207390	2970	2970	2970	2970	0
462	20240930	133200	160207390	2970	2970	2970	2970	0
463	20240930	133100	160207390	2970	2970	2970	2970	0
464	20240930	133000	160207390	2970	2970	2970	2970	10
465	20240930	132900	160177690	2970	2980	2980	2970	892
466	20240930	132800	157525985	2990	2990	2990	2990	0
467	20240930	132700	157525985	2990	2990	2990	2990	0
468	20240930	132600	157525985	2990	2990	2990	2990	1
469	20240930	132500	157522995	2985	2985	2985	2985	0
470	20240930	132400	157522995	2985	2985	2985	2985	0
471	20240930	132300	157522995	2985	2985	2985	2985	43
472	20240930	132200	157394640	2990	2990	2990	2990	0
473	20240930	132100	157394640	2990	2985	2990	2985	99
474	20240930	132000	157099080	2990	2990	2990	2990	0
475	20240930	131900	157099080	2990	2990	2990	2990	0
476	20240930	131800	157099080	2990	2990	2990	2990	1
477	20240930	131700	157096090	2985	2985	2985	2985	91
478	20240930	131600	156824455	2990	2990	2990	2990	21
479	20240930	131500	156761665	2990	2990	2990	2990	15
480	20240930	131400	156716815	2995	2995	2995	2995	0
481	20240930	131300	156716815	2995	2995	2995	2995	0
482	20240930	131200	156716815	2995	2995	2995	2995	0
483	20240930	131100	156716815	2995	2995	2995	2995	0
484	20240930	131000	156716815	2995	2990	2995	2990	3
485	20240930	130900	156707840	2995	2995	2995	2995	0
486	20240930	130800	156707840	2995	2995	2995	2995	0
487	20240930	130700	156707840	2995	2995	2995	2995	0
488	20240930	130600	156707840	2995	2990	2995	2990	30
489	20240930	130500	156618120	2990	2990	2990	2990	0
490	20240930	130400	156618120	2990	2990	2990	2990	0
491	20240930	130300	156618120	2990	2990	2990	2990	0
492	20240930	130200	156618120	2990	2990	2990	2990	1
493	20240930	130100	156615130	2990	2990	2990	2990	11
494	20240930	130000	156582240	2990	2975	2990	2975	163
495	20240930	125900	156097270	2995	2995	2995	2995	0
496	20240930	125800	156097270	2995	2990	2995	2990	53
497	20240930	125700	155938785	2995	2995	2995	2995	0
498	20240930	125600	155938785	2995	2975	2995	2975	826
499	20240930	125500	153477390	2975	2975	2975	2975	750
500	20240930	125400	151246140	2975	2975	2975	2975	18
501	20240930	125300	151192590	2975	2975	2975	2975	5000
502	20240930	125200	136317590	2975	2970	2975	2970	102
503	20240930	125100	136014640	2970	2970	2970	2970	0
504	20240930	125000	136014640	2970	2970	2970	2970	0
505	20240930	124900	136014640	2970	2970	2970	2970	0
506	20240930	124800	136014640	2970	2970	2970	2970	1
507	20240930	124700	136011670	2975	2975	2975	2975	0
508	20240930	124600	136011670	2975	2975	2975	2975	0
509	20240930	124500	136011670	2975	2975	2975	2975	0
510	20240930	124400	136011670	2975	2965	2975	2965	105
511	20240930	124300	135700310	2965	2965	2965	2965	50
512	20240930	124200	135552060	2965	2965	2965	2965	50
513	20240930	124100	135403810	2960	2960	2960	2960	0
514	20240930	124000	135403810	2960	2960	2960	2960	35
515	20240930	123900	135300210	2975	2975	2975	2975	0
516	20240930	123800	135300210	2975	2975	2975	2975	0
517	20240930	123700	135300210	2975	2975	2975	2975	0
518	20240930	123600	135300210	2975	2970	2975	2970	64
519	20240930	123500	135110120	2975	2970	2975	2970	10
520	20240930	123400	135080405	2970	2970	2970	2970	51
521	20240930	123300	134928935	2975	2975	2975	2975	0
522	20240930	123200	134928935	2975	2975	2975	2975	0
523	20240930	123100	134928935	2975	2975	2975	2975	0
524	20240930	123000	134928935	2975	2975	2975	2975	0
525	20240930	122900	134928935	2975	2970	2975	2955	643
526	20240930	122800	133028195	2955	2955	2955	2955	0
527	20240930	122700	133028195	2955	2955	2955	2955	0
528	20240930	122600	133028195	2955	2965	2965	2950	2614
529	20240930	122500	125304055	2965	2965	2965	2965	0
530	20240930	122400	125304055	2965	2965	2965	2965	140
531	20240930	122300	124888955	2965	2965	2965	2965	0
532	20240930	122200	124888955	2965	2965	2965	2965	120
533	20240930	122100	124533155	2965	2965	2965	2965	0
534	20240930	122000	124533155	2965	2965	2965	2965	0
535	20240930	121900	124533155	2965	2965	2965	2965	0
536	20240930	121800	124533155	2965	2965	2965	2965	0
537	20240930	121700	124533155	2965	2965	2965	2965	0
538	20240930	121600	124533155	2965	2965	2965	2965	0
539	20240930	121500	124533155	2965	2965	2965	2965	0
540	20240930	121400	124533155	2965	2965	2965	2965	0
541	20240930	121300	124533155	2965	2965	2965	2965	0
542	20240930	121200	124533155	2965	2965	2965	2965	0
543	20240930	121100	124533155	2965	2965	2965	2965	0
544	20240930	121000	124533155	2965	2965	2965	2965	2
545	20240930	120900	124527225	2965	2965	2965	2965	0
546	20240930	120800	124527225	2965	2965	2965	2965	0
547	20240930	120700	124527225	2965	2965	2965	2965	0
548	20240930	120600	124527225	2965	2965	2965	2965	0
549	20240930	120500	124527225	2965	2965	2965	2965	0
550	20240930	120400	124527225	2965	2965	2965	2965	0
551	20240930	120300	124527225	2965	2965	2965	2965	0
552	20240930	120200	124527225	2965	2965	2965	2965	0
553	20240930	120100	124527225	2965	2965	2965	2965	0
554	20240930	120000	124527225	2965	2960	2965	2960	78
555	20240930	115900	124296340	2960	2960	2960	2960	94
556	20240930	115800	124018100	2960	2960	2960	2960	0
557	20240930	115700	124018100	2960	2960	2960	2960	0
558	20240930	115600	124018100	2960	2960	2960	2960	2
559	20240930	115500	124012180	2960	2960	2960	2960	5
560	20240930	115400	123997380	2960	2960	2960	2960	57
561	20240930	115300	123828660	2960	2960	2960	2960	1
562	20240930	115200	123825700	2960	2960	2960	2960	0
563	20240930	115100	123825700	2960	2960	2960	2960	143
564	20240930	115000	123402420	2955	2955	2955	2955	0
565	20240930	114900	123402420	2955	2955	2955	2955	0
566	20240930	114800	123402420	2955	2955	2955	2955	0
567	20240930	114700	123402420	2955	2955	2955	2955	0
568	20240930	114600	123402420	2955	2955	2955	2955	0
569	20240930	114500	123402420	2955	2955	2955	2955	200
570	20240930	114400	122811420	2965	2965	2965	2965	0
571	20240930	114300	122811420	2965	2965	2965	2965	0
572	20240930	114200	122811420	2965	2965	2965	2965	1
573	20240930	114100	122808455	2945	2945	2945	2945	0
574	20240930	114000	122808455	2945	2945	2945	2945	60
575	20240930	113900	122631755	2945	2945	2945	2945	0
576	20240930	113800	122631755	2945	2955	2955	2945	12
577	20240930	113700	122596385	2960	2960	2960	2960	221
578	20240930	113600	121942225	2960	2955	2960	2955	469
579	20240930	113500	120553995	2950	2950	2950	2950	1
580	20240930	113400	120551045	2960	2960	2960	2960	0
581	20240930	113300	120551045	2960	2950	2960	2950	12
582	20240930	113200	120515625	2960	2960	2960	2960	1
583	20240930	113100	120512665	2945	2945	2945	2945	294
584	20240930	113000	119646835	2960	2960	2960	2960	0
585	20240930	112900	119646835	2960	2960	2960	2960	0
586	20240930	112800	119646835	2960	2960	2960	2960	0
587	20240930	112700	119646835	2960	2960	2960	2960	0
588	20240930	112600	119646835	2960	2960	2960	2960	0
589	20240930	112500	119646835	2960	2960	2960	2960	0
590	20240930	112400	119646835	2960	2960	2960	2960	0
591	20240930	112300	119646835	2960	2960	2960	2960	0
592	20240930	112200	119646835	2960	2960	2960	2960	1
593	20240930	112100	119643875	2940	2940	2940	2940	0
594	20240930	112000	119643875	2940	2940	2940	2940	0
595	20240930	111900	119643875	2940	2940	2940	2940	0
596	20240930	111800	119643875	2940	2960	2960	2940	401
597	20240930	111700	118464915	2940	2940	2940	2940	0
598	20240930	111600	118464915	2940	2940	2940	2940	100
599	20240930	111500	118170915	2935	2950	2950	2935	115
600	20240930	111400	117832875	2955	2955	2955	2955	50
601	20240930	111300	117685125	2940	2940	2940	2940	0
602	20240930	111200	117685125	2940	2940	2940	2940	2
603	20240930	111100	117679245	2935	2940	2940	2935	122
604	20240930	111000	117320775	2955	2955	2955	2955	0
605	20240930	110900	117320775	2955	2955	2955	2955	50
606	20240930	110800	117173025	2930	2930	2930	2930	0
607	20240930	110700	117173025	2930	2935	2935	2930	300
608	20240930	110600	116293000	2940	2940	2940	2940	954
609	20240930	110500	113488240	2935	2945	2945	2935	2000
610	20240930	110400	107615540	2945	2955	2955	2945	2396
611	20240930	110300	100552780	2955	2955	2955	2955	0
612	20240930	110200	100552780	2955	2955	2955	2955	100
613	20240930	110100	100257280	2960	2960	2960	2960	130
614	20240930	110000	99872480	2960	2960	2960	2960	0
615	20240930	105900	99872480	2960	2950	2960	2950	21
616	20240930	105800	99810520	2950	2950	2950	2950	1000
617	20240930	105700	96860520	2950	2950	2950	2950	21
618	20240930	105600	96798570	2950	2955	2955	2950	1677
619	20240930	105500	91850115	2970	2970	2970	2970	2
620	20240930	105400	91844175	2960	2960	2960	2960	0
621	20240930	105300	91844175	2960	2960	2960	2960	15
622	20240930	105200	91799775	2960	2960	2960	2960	20
623	20240930	105100	91740575	2960	2960	2960	2960	0
624	20240930	105000	91740575	2960	2960	2960	2960	25
625	20240930	104900	91666575	2970	2960	2970	2960	101
626	20240930	104800	91367605	2960	2965	2965	2960	444
627	20240930	104700	90051680	2965	2965	2965	2965	129
628	20240930	104600	89669195	2970	2970	2970	2970	0
629	20240930	104500	89669195	2970	2970	2970	2970	15
630	20240930	104400	89624645	2970	2970	2970	2970	90
631	20240930	104300	89357345	2970	2970	2975	2970	765
632	20240930	104200	87085290	2975	2970	2975	2970	854
633	20240930	104100	84548905	2970	2970	2970	2970	8
634	20240930	104000	84525145	2970	2970	2970	2970	200
635	20240930	103900	83931145	2970	2970	2970	2970	0
636	20240930	103800	83931145	2970	2970	2970	2970	10
637	20240930	103700	83901445	2965	2965	2965	2965	41
638	20240930	103600	83779880	2965	2970	2970	2965	16
639	20240930	103500	83732435	2970	2970	2970	2970	100
640	20240930	103400	83435435	2970	2970	2970	2970	7
641	20240930	103300	83414645	2970	2970	2970	2970	245
642	20240930	103200	82686995	2970	2970	2970	2970	50
643	20240930	103100	82538495	2970	2970	2970	2970	100
644	20240930	103000	82241495	2970	2970	2970	2970	30
645	20240930	102900	82152395	2970	2970	2970	2965	41
646	20240930	102800	82030795	2970	2965	2970	2965	21
647	20240930	102700	81968500	2965	2965	2965	2965	5
648	20240930	102600	81953675	2965	2965	2965	2965	10
649	20240930	102500	81924025	2960	2965	2965	2950	447
650	20240930	102400	80603245	2965	2970	2970	2965	108
651	20240930	102300	80282910	2970	2970	2970	2970	90
652	20240930	102200	80015610	2970	2970	2970	2970	1
653	20240930	102100	80012640	2965	2965	2965	2965	0
654	20240930	102000	80012640	2965	2970	2970	2965	1121
655	20240930	101900	76684875	2970	2970	2970	2970	0
656	20240930	101800	76684875	2970	2975	2975	2970	143
657	20240930	101700	76259995	2975	2975	2975	2975	200
658	20240930	101600	75664995	2975	2975	2975	2975	0
659	20240930	101500	75664995	2975	2975	2975	2975	50
660	20240930	101400	75516245	2970	2975	2975	2970	213
661	20240930	101300	74883410	2980	2985	2985	2980	3876
662	20240930	101200	63324355	2990	2990	2990	2990	0
663	20240930	101100	63324355	2990	2990	2990	2990	553
664	20240930	101000	61670885	3000	3000	3000	3000	0
665	20240930	100900	61670885	3000	3000	3000	3000	0
666	20240930	100800	61670885	3000	3000	3000	3000	0
667	20240930	100700	61670885	3000	3000	3000	3000	0
668	20240930	100600	61670885	3000	3000	3000	3000	0
669	20240930	100500	61670885	3000	3000	3000	3000	0
670	20240930	100400	61670885	3000	3000	3000	3000	0
671	20240930	100300	61670885	3000	3000	3000	3000	1
672	20240930	100200	61667885	3000	3000	3000	3000	0
673	20240930	100100	61667885	3000	2995	3000	2995	50
674	20240930	100000	61517895	3000	3000	3000	3000	0
675	20240930	095900	61517895	3000	2995	3000	2995	129
676	20240930	095800	61131525	3000	3000	3000	3000	0
677	20240930	095700	61131525	3000	3000	3000	3000	0
678	20240930	095600	61131525	3000	3000	3000	3000	0
679	20240930	095500	61131525	3000	3000	3000	3000	0
680	20240930	095400	61131525	3000	2995	3000	2995	501
681	20240930	095300	59631025	2995	2995	2995	2995	500
682	20240930	095200	58133525	2995	2995	2995	2995	200
683	20240930	095100	57534525	2995	2990	2995	2985	34
684	20240930	095000	57432880	2995	2995	2995	2995	1
685	20240930	094900	57429885	2985	2995	2995	2985	1427
686	20240930	094800	53167250	2990	2990	2990	2990	0
687	20240930	094700	53167250	2990	2990	2990	2990	0
688	20240930	094600	53167250	2990	2995	2995	2990	396
689	20240930	094500	51983185	3000	2995	3000	2995	6
690	20240930	094400	51965190	3000	3000	3000	3000	0
691	20240930	094300	51965190	3000	3000	3000	3000	0
692	20240930	094200	51965190	3000	2990	3000	2985	179
693	20240930	094100	51429690	2990	2990	2990	2990	0
694	20240930	094000	51429690	2990	2985	2990	2985	111
695	20240930	093900	51098350	2985	2985	2990	2985	415
696	20240930	093800	49859525	2985	3000	3000	2980	742
697	20240930	093700	47648035	2985	3000	3000	2980	5548
698	20240930	093600	31092640	3020	3020	3020	3020	11
699	20240930	093500	31059420	3020	3005	3020	2990	2609
700	20240930	093400	23243240	3005	3015	3015	3005	633
701	20240930	093300	21338005	3035	3035	3035	3035	0
702	20240930	093200	21338005	3035	3035	3035	3035	0
703	20240930	093100	21338005	3035	3035	3035	3035	0
704	20240930	093000	21338005	3035	3035	3035	3035	1
705	20240930	092900	21334970	3045	3035	3045	3015	299
706	20240930	092800	20428590	3035	3035	3035	3035	0
707	20240930	092700	20428590	3035	3035	3035	3035	0
708	20240930	092600	20428590	3035	3035	3035	3035	0
709	20240930	092500	20428590	3035	3035	3035	3035	2
710	20240930	092400	20422520	3035	3035	3035	3035	0
711	20240930	092300	20422520	3035	3035	3035	3035	32
712	20240930	092200	20325400	3040	3035	3040	3015	915
713	20240930	092100	17560255	3045	3040	3045	3040	1502
714	20240930	092000	12994165	3045	3045	3045	3045	2
715	20240930	091900	12988075	3045	3055	3055	3025	64
716	20240930	091800	12794175	3030	3040	3055	3030	245
717	20240930	091700	12050945	3060	3060	3060	3060	2
718	20240930	091600	12044825	3060	3060	3060	3060	30
719	20240930	091500	11953025	3065	3065	3065	3065	0
720	20240930	091400	11953025	3065	3065	3065	3065	0
721	20240930	091300	11953025	3065	3065	3065	3065	0
722	20240930	091200	11953025	3065	3060	3065	3060	100
723	20240930	091100	11646745	3065	3065	3065	3065	0
724	20240930	091000	11646745	3065	3065	3065	3065	0
725	20240930	090900	11646745	3065	3040	3065	3040	196
726	20240930	090800	11048450	3055	3055	3055	3055	15
727	20240930	090700	11002625	3055	3020	3055	3020	445
728	20240930	090600	9658200	3055	3055	3055	3020	405
729	20240930	090500	8433265	3015	3070	3070	3015	151
730	20240930	090400	7977230	3070	3050	3070	3050	5
731	20240930	090300	7961940	3070	3070	3070	3070	3
732	20240930	090200	7952730	3035	3035	3050	3020	1410
733	20240930	090100	3655210	3050	3050	3050	3050	0
734	20240930	090000	3655210	3050	3015	3050	3015	1212