KissMeData/119500/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201700	104854945	2850	2850	2850	2850	61
3	20240930	201600	104854945	2850	2850	2850	2850	0
4	20240930	201500	104854945	2850	2850	2850	2850	0
5	20240930	201400	104854945	2850	2850	2850	2850	0
6	20240930	201300	104854945	2850	2850	2850	2850	0
7	20240930	201200	104854945	2850	2850	2850	2850	0
8	20240930	201100	104854945	2850	2850	2850	2850	0
9	20240930	201000	104854945	2850	2850	2850	2850	0
10	20240930	200900	104854945	2850	2850	2850	2850	0
11	20240930	200800	104854945	2850	2850	2850	2850	0
12	20240930	200700	104854945	2850	2850	2850	2850	0
13	20240930	200600	104854945	2850	2850	2850	2850	0
14	20240930	200500	104854945	2850	2850	2850	2850	0
15	20240930	200400	104854945	2850	2850	2850	2850	0
16	20240930	200300	104854945	2850	2850	2850	2850	0
17	20240930	200200	104854945	2850	2850	2850	2850	0
18	20240930	200100	104854945	2850	2850	2850	2850	0
19	20240930	200000	104854945	2850	2850	2850	2850	0
20	20240930	195900	104854945	2850	2850	2850	2850	0
21	20240930	195800	104854945	2850	2850	2850	2850	0
22	20240930	195700	104854945	2850	2850	2850	2850	0
23	20240930	195600	104854945	2850	2850	2850	2850	0
24	20240930	195500	104854945	2850	2850	2850	2850	0
25	20240930	195400	104854945	2850	2850	2850	2850	0
26	20240930	195300	104854945	2850	2850	2850	2850	0
27	20240930	195200	104854945	2850	2850	2850	2850	0
28	20240930	195100	104854945	2850	2850	2850	2850	0
29	20240930	195000	104854945	2850	2850	2850	2850	0
30	20240930	194900	104854945	2850	2850	2850	2850	0
31	20240930	194800	104854945	2850	2850	2850	2850	0
32	20240930	194700	104854945	2850	2850	2850	2850	61
33	20240930	194600	104854945	2850	2850	2850	2850	0
34	20240930	194500	104854945	2850	2850	2850	2850	0
35	20240930	194400	104854945	2850	2850	2850	2850	0
36	20240930	194300	104854945	2850	2850	2850	2850	0
37	20240930	194200	104854945	2850	2850	2850	2850	0
38	20240930	194100	104854945	2850	2850	2850	2850	0
39	20240930	194000	104854945	2850	2850	2850	2850	0
40	20240930	193900	104854945	2850	2850	2850	2850	0
41	20240930	193800	104854945	2850	2850	2850	2850	0
42	20240930	193700	104854945	2850	2850	2850	2850	0
43	20240930	193600	104854945	2850	2850	2850	2850	0
44	20240930	193500	104854945	2850	2850	2850	2850	0
45	20240930	193400	104854945	2850	2850	2850	2850	0
46	20240930	193300	104854945	2850	2850	2850	2850	0
47	20240930	193200	104854945	2850	2850	2850	2850	0
48	20240930	193100	104854945	2850	2850	2850	2850	0
49	20240930	193000	104854945	2850	2850	2850	2850	0
50	20240930	192900	104854945	2850	2850	2850	2850	0
51	20240930	192800	104854945	2850	2850	2850	2850	0
52	20240930	192700	104854945	2850	2850	2850	2850	0
53	20240930	192600	104854945	2850	2850	2850	2850	0
54	20240930	192500	104854945	2850	2850	2850	2850	0
55	20240930	192400	104854945	2850	2850	2850	2850	0
56	20240930	192300	104854945	2850	2850	2850	2850	0
57	20240930	192200	104854945	2850	2850	2850	2850	0
58	20240930	192100	104854945	2850	2850	2850	2850	0
59	20240930	192000	104854945	2850	2850	2850	2850	0
60	20240930	191900	104854945	2850	2850	2850	2850	0
61	20240930	191800	104854945	2850	2850	2850	2850	0
62	20240930	191700	104854945	2850	2850	2850	2850	61
63	20240930	191600	104854945	2850	2850	2850	2850	0
64	20240930	191500	104854945	2850	2850	2850	2850	0
65	20240930	191400	104854945	2850	2850	2850	2850	0
66	20240930	191300	104854945	2850	2850	2850	2850	0
67	20240930	191200	104854945	2850	2850	2850	2850	0
68	20240930	191100	104854945	2850	2850	2850	2850	0
69	20240930	191000	104854945	2850	2850	2850	2850	0
70	20240930	190900	104854945	2850	2850	2850	2850	0
71	20240930	190800	104854945	2850	2850	2850	2850	0
72	20240930	190700	104854945	2850	2850	2850	2850	0
73	20240930	190600	104854945	2850	2850	2850	2850	0
74	20240930	190500	104854945	2850	2850	2850	2850	0
75	20240930	190400	104854945	2850	2850	2850	2850	0
76	20240930	190300	104854945	2850	2850	2850	2850	0
77	20240930	190200	104854945	2850	2850	2850	2850	0
78	20240930	190100	104854945	2850	2850	2850	2850	0
79	20240930	190000	104854945	2850	2850	2850	2850	0
80	20240930	185900	104854945	2850	2850	2850	2850	0
81	20240930	185800	104854945	2850	2850	2850	2850	0
82	20240930	185700	104854945	2850	2850	2850	2850	0
83	20240930	185600	104854945	2850	2850	2850	2850	0
84	20240930	185500	104854945	2850	2850	2850	2850	0
85	20240930	185400	104854945	2850	2850	2850	2850	0
86	20240930	185300	104854945	2850	2850	2850	2850	0
87	20240930	185200	104854945	2850	2850	2850	2850	0
88	20240930	185100	104854945	2850	2850	2850	2850	0
89	20240930	185000	104854945	2850	2850	2850	2850	0
90	20240930	184900	104854945	2850	2850	2850	2850	0
91	20240930	184800	104854945	2850	2850	2850	2850	0
92	20240930	184700	104854945	2850	2850	2850	2850	61
93	20240930	184600	104854945	2850	2850	2850	2850	0
94	20240930	184500	104854945	2850	2850	2850	2850	0
95	20240930	184400	104854945	2850	2850	2850	2850	0
96	20240930	184300	104854945	2850	2850	2850	2850	0
97	20240930	184200	104854945	2850	2850	2850	2850	0
98	20240930	184100	104854945	2850	2850	2850	2850	0
99	20240930	184000	104854945	2850	2850	2850	2850	0
100	20240930	183900	104854945	2850	2850	2850	2850	0
101	20240930	183800	104854945	2850	2850	2850	2850	0
102	20240930	183700	104854945	2850	2850	2850	2850	0
103	20240930	183600	104854945	2850	2850	2850	2850	0
104	20240930	183500	104854945	2850	2850	2850	2850	0
105	20240930	183400	104854945	2850	2850	2850	2850	0
106	20240930	183300	104854945	2850	2850	2850	2850	0
107	20240930	183200	104854945	2850	2850	2850	2850	0
108	20240930	183100	104854945	2850	2850	2850	2850	0
109	20240930	183000	104854945	2850	2850	2850	2850	0
110	20240930	182900	104854945	2850	2850	2850	2850	0
111	20240930	182800	104854945	2850	2850	2850	2850	0
112	20240930	182700	104854945	2850	2850	2850	2850	0
113	20240930	182600	104854945	2850	2850	2850	2850	0
114	20240930	182500	104854945	2850	2850	2850	2850	0
115	20240930	182400	104854945	2850	2850	2850	2850	0
116	20240930	182300	104854945	2850	2850	2850	2850	0
117	20240930	182200	104854945	2850	2850	2850	2850	0
118	20240930	182100	104854945	2850	2850	2850	2850	0
119	20240930	182000	104854945	2850	2850	2850	2850	0
120	20240930	181900	104854945	2850	2850	2850	2850	0
121	20240930	181800	104854945	2850	2850	2850	2850	0
122	20240930	181700	104854945	2850	2850	2850	2850	61
123	20240930	181600	104854945	2850	2850	2850	2850	0
124	20240930	181500	104854945	2850	2850	2850	2850	0
125	20240930	181400	104854945	2850	2850	2850	2850	0
126	20240930	181300	104854945	2850	2850	2850	2850	0
127	20240930	181200	104854945	2850	2850	2850	2850	0
128	20240930	181100	104854945	2850	2850	2850	2850	0
129	20240930	181000	104854945	2850	2850	2850	2850	0
130	20240930	180900	104854945	2850	2850	2850	2850	0
131	20240930	180800	104854945	2850	2850	2850	2850	0
132	20240930	180700	104854945	2850	2850	2850	2850	0
133	20240930	180600	104854945	2850	2850	2850	2850	0
134	20240930	180500	104854945	2850	2850	2850	2850	0
135	20240930	180400	104854945	2850	2850	2850	2850	0
136	20240930	180300	104854945	2850	2850	2850	2850	0
137	20240930	180200	104854945	2850	2850	2850	2850	0
138	20240930	180100	104854945	2850	2850	2850	2850	0
139	20240930	180000	104854945	2850	2850	2850	2850	0
140	20240930	175900	104854945	2850	2850	2850	2850	0
141	20240930	175800	104854945	2850	2850	2850	2850	0
142	20240930	175700	104854945	2850	2850	2850	2850	0
143	20240930	175600	104854945	2850	2850	2850	2850	0
144	20240930	175500	104854945	2850	2850	2850	2850	0
145	20240930	175400	104854945	2850	2850	2850	2850	0
146	20240930	175300	104854945	2850	2850	2850	2850	0
147	20240930	175200	104854945	2850	2850	2850	2850	0
148	20240930	175100	104854945	2850	2850	2850	2850	0
149	20240930	175000	104854945	2850	2850	2850	2850	0
150	20240930	174900	104854945	2850	2850	2850	2850	0
151	20240930	174800	104854945	2850	2850	2850	2850	0
152	20240930	174700	104854945	2850	2850	2850	2850	61
153	20240930	174600	104854945	2850	2850	2850	2850	0
154	20240930	174500	104854945	2850	2850	2850	2850	0
155	20240930	174400	104854945	2850	2850	2850	2850	0
156	20240930	174300	104854945	2850	2850	2850	2850	0
157	20240930	174200	104854945	2850	2850	2850	2850	0
158	20240930	174100	104854945	2850	2850	2850	2850	0
159	20240930	174000	104854945	2850	2850	2850	2850	0
160	20240930	173900	104854945	2850	2850	2850	2850	0
161	20240930	173800	104854945	2850	2850	2850	2850	0
162	20240930	173700	104854945	2850	2850	2850	2850	0
163	20240930	173600	104854945	2850	2850	2850	2850	0
164	20240930	173500	104854945	2850	2850	2850	2850	0
165	20240930	173400	104854945	2850	2850	2850	2850	0
166	20240930	173300	104854945	2850	2850	2850	2850	0
167	20240930	173200	104854945	2850	2850	2850	2850	0
168	20240930	173100	104854945	2850	2850	2850	2850	0
169	20240930	173000	104854945	2850	2850	2850	2850	0
170	20240930	172900	104854945	2850	2850	2850	2850	0
171	20240930	172800	104854945	2850	2850	2850	2850	0
172	20240930	172700	104854945	2850	2850	2850	2850	0
173	20240930	172600	104854945	2850	2850	2850	2850	0
174	20240930	172500	104854945	2850	2850	2850	2850	0
175	20240930	172400	104854945	2850	2850	2850	2850	0
176	20240930	172300	104854945	2850	2850	2850	2850	0
177	20240930	172200	104854945	2850	2850	2850	2850	0
178	20240930	172100	104854945	2850	2850	2850	2850	0
179	20240930	172000	104854945	2850	2850	2850	2850	0
180	20240930	171900	104854945	2850	2850	2850	2850	0
181	20240930	171800	104854945	2850	2850	2850	2850	0
182	20240930	171700	104854945	2850	2850	2850	2850	61
183	20240930	171600	104854945	2850	2850	2850	2850	0
184	20240930	171500	104854945	2850	2850	2850	2850	0
185	20240930	171400	104854945	2850	2850	2850	2850	0
186	20240930	171300	104854945	2850	2850	2850	2850	0
187	20240930	171200	104854945	2850	2850	2850	2850	0
188	20240930	171100	104854945	2850	2850	2850	2850	0
189	20240930	171000	104854945	2850	2850	2850	2850	0
190	20240930	170900	104854945	2850	2850	2850	2850	0
191	20240930	170800	104854945	2850	2850	2850	2850	0
192	20240930	170700	104854945	2850	2850	2850	2850	0
193	20240930	170600	104854945	2850	2850	2850	2850	0
194	20240930	170500	104854945	2850	2850	2850	2850	0
195	20240930	170400	104854945	2850	2850	2850	2850	0
196	20240930	170300	104854945	2850	2850	2850	2850	0
197	20240930	170200	104854945	2850	2850	2850	2850	0
198	20240930	170100	104854945	2850	2850	2850	2850	0
199	20240930	170000	104854945	2850	2850	2850	2850	0
200	20240930	165900	104854945	2850	2850	2850	2850	0
201	20240930	165800	104854945	2850	2850	2850	2850	0
202	20240930	165700	104854945	2850	2850	2850	2850	0
203	20240930	165600	104854945	2850	2850	2850	2850	0
204	20240930	165500	104854945	2850	2850	2850	2850	0
205	20240930	165400	104854945	2850	2850	2850	2850	0
206	20240930	165300	104854945	2850	2850	2850	2850	0
207	20240930	165200	104854945	2850	2850	2850	2850	0
208	20240930	165100	104854945	2850	2850	2850	2850	0
209	20240930	165000	104854945	2850	2850	2850	2850	0
210	20240930	164900	104854945	2850	2850	2850	2850	0
211	20240930	164800	104854945	2850	2850	2850	2850	0
212	20240930	164700	104854945	2850	2850	2850	2850	61
213	20240930	164600	104854945	2850	2850	2850	2850	0
214	20240930	164500	104854945	2850	2850	2850	2850	0
215	20240930	164400	104854945	2850	2850	2850	2850	0
216	20240930	164300	104854945	2850	2850	2850	2850	0
217	20240930	164200	104854945	2850	2850	2850	2850	0
218	20240930	164100	104854945	2850	2850	2850	2850	0
219	20240930	164000	104854945	2850	2850	2850	2850	0
220	20240930	163900	104854945	2850	2850	2850	2850	0
221	20240930	163800	104854945	2850	2850	2850	2850	0
222	20240930	163700	104854945	2850	2850	2850	2850	0
223	20240930	163600	104854945	2850	2850	2850	2850	0
224	20240930	163500	104854945	2850	2850	2850	2850	0
225	20240930	163400	104854945	2850	2850	2850	2850	0
226	20240930	163300	104854945	2850	2850	2850	2850	0
227	20240930	163200	104854945	2850	2850	2850	2850	0
228	20240930	163100	104854945	2850	2850	2850	2850	0
229	20240930	163000	104854945	2850	2850	2850	2850	0
230	20240930	162900	104854945	2850	2850	2850	2850	0
231	20240930	162800	104854945	2850	2850	2850	2850	0
232	20240930	162700	104854945	2850	2850	2850	2850	0
233	20240930	162600	104854945	2850	2850	2850	2850	0
234	20240930	162500	104854945	2850	2850	2850	2850	0
235	20240930	162400	104854945	2850	2850	2850	2850	0
236	20240930	162300	104854945	2850	2850	2850	2850	0
237	20240930	162200	104854945	2850	2850	2850	2850	0
238	20240930	162100	104854945	2850	2850	2850	2850	0
239	20240930	162000	104854945	2850	2850	2850	2850	0
240	20240930	161900	104854945	2850	2850	2850	2850	0
241	20240930	161800	104854945	2850	2850	2850	2850	0
242	20240930	161700	104854945	2850	2850	2850	2850	61
243	20240930	161600	104854945	2850	2850	2850	2850	0
244	20240930	161500	104854945	2850	2850	2850	2850	0
245	20240930	161400	104854945	2850	2850	2850	2850	0
246	20240930	161300	104854945	2850	2850	2850	2850	0
247	20240930	161200	104854945	2850	2850	2850	2850	0
248	20240930	161100	104854945	2850	2850	2850	2850	0
249	20240930	161000	104854945	2850	2850	2850	2850	0
250	20240930	160900	104854945	2850	2850	2850	2850	0
251	20240930	160800	104854945	2850	2850	2850	2850	0
252	20240930	160700	104854945	2850	2850	2850	2850	0
253	20240930	160600	104854945	2850	2850	2850	2850	0
254	20240930	160500	104854945	2850	2850	2850	2850	0
255	20240930	160400	104854945	2850	2850	2850	2850	0
256	20240930	160300	104854945	2850	2850	2850	2850	0
257	20240930	160200	104854945	2850	2850	2850	2850	0
258	20240930	160100	104854945	2850	2850	2850	2850	0
259	20240930	160000	104854945	2850	2850	2850	2850	0
260	20240930	155900	104854945	2850	2850	2850	2850	0
261	20240930	155800	104854945	2850	2850	2850	2850	0
262	20240930	155700	104854945	2850	2850	2850	2850	0
263	20240930	155600	104854945	2850	2850	2850	2850	0
264	20240930	155500	104854945	2850	2850	2850	2850	0
265	20240930	155400	104854945	2850	2850	2850	2850	0
266	20240930	155300	104854945	2850	2850	2850	2850	0
267	20240930	155200	104854945	2850	2850	2850	2850	0
268	20240930	155100	104854945	2850	2850	2850	2850	0
269	20240930	155000	104854945	2850	2850	2850	2850	0
270	20240930	154900	104854945	2850	2850	2850	2850	0
271	20240930	154800	104854945	2850	2850	2850	2850	0
272	20240930	154700	104854945	2850	2850	2850	2850	61
273	20240930	154600	104854945	2850	2850	2850	2850	0
274	20240930	154500	104854945	2850	2850	2850	2850	0
275	20240930	154400	104854945	2850	2850	2850	2850	0
276	20240930	154300	104854945	2850	2850	2850	2850	0
277	20240930	154200	104854945	2850	2850	2850	2850	0
278	20240930	154100	104854945	2850	2850	2850	2850	0
279	20240930	154000	104854945	2850	2850	2850	2850	0
280	20240930	153900	104854945	2850	2850	2850	2850	0
281	20240930	153800	104854945	2850	2850	2850	2850	0
282	20240930	153700	104854945	2850	2850	2850	2850	0
283	20240930	153600	104854945	2850	2850	2850	2850	0
284	20240930	153500	104854945	2850	2850	2850	2850	0
285	20240930	153400	104854945	2850	2850	2850	2850	0
286	20240930	153300	104854945	2850	2850	2850	2850	0
287	20240930	153200	104854945	2850	2850	2850	2850	0
288	20240930	153100	104854945	2850	2850	2850	2850	0
289	20240930	153000	104854945	2850	2850	2850	2850	61
290	20240930	152900	104681095	2835	2835	2835	2835	0
291	20240930	152800	104681095	2835	2835	2835	2835	0
292	20240930	152700	104681095	2835	2835	2835	2835	0
293	20240930	152600	104681095	2835	2835	2835	2835	0
294	20240930	152500	104681095	2835	2835	2835	2835	0
295	20240930	152400	104681095	2835	2835	2835	2835	0
296	20240930	152300	104681095	2835	2835	2835	2835	0
297	20240930	152200	104681095	2835	2835	2835	2835	0
298	20240930	152100	104681095	2835	2835	2835	2835	0
299	20240930	152000	104681095	2835	2835	2835	2835	0
300	20240930	151900	104681095	2835	2835	2835	2835	0
301	20240930	151800	104681095	2835	2835	2835	2835	0
302	20240930	151700	104681095	2835	2835	2835	2835	0
303	20240930	151600	104681095	2835	2835	2835	2835	0
304	20240930	151500	104681095	2835	2835	2835	2835	0
305	20240930	151400	104681095	2835	2835	2835	2835	0
306	20240930	151300	104681095	2835	2840	2840	2835	6
307	20240930	151200	104664075	2850	2840	2850	2840	3
308	20240930	151100	104655545	2850	2850	2850	2850	0
309	20240930	151000	104655545	2850	2850	2850	2850	0
310	20240930	150900	104655545	2850	2850	2850	2850	0
311	20240930	150800	104655545	2850	2840	2850	2840	992
312	20240930	150700	101828635	2850	2850	2850	2850	0
313	20240930	150600	101828635	2850	2850	2850	2850	1
314	20240930	150500	101825785	2840	2840	2840	2840	0
315	20240930	150400	101825785	2840	2840	2840	2840	4
316	20240930	150300	101814425	2850	2850	2850	2850	0
317	20240930	150200	101814425	2850	2850	2850	2850	0
318	20240930	150100	101814425	2850	2850	2850	2850	0
319	20240930	150000	101814425	2850	2850	2850	2850	0
320	20240930	145900	101814425	2850	2850	2850	2850	0
321	20240930	145800	101814425	2850	2850	2850	2850	0
322	20240930	145700	101814425	2850	2850	2850	2850	0
323	20240930	145600	101814425	2850	2850	2850	2850	0
324	20240930	145500	101814425	2850	2850	2850	2850	0
325	20240930	145400	101814425	2850	2850	2850	2850	1
326	20240930	145300	101811575	2835	2835	2835	2835	0
327	20240930	145200	101811575	2835	2835	2835	2835	5000
328	20240930	145100	87636575	2835	2835	2835	2835	0
329	20240930	145000	87636575	2835	2835	2835	2835	0
330	20240930	144900	87636575	2835	2840	2840	2835	8
331	20240930	144800	87613865	2840	2840	2840	2840	0
332	20240930	144700	87613865	2840	2840	2840	2840	0
333	20240930	144600	87613865	2840	2840	2840	2840	3794
334	20240930	144500	76838905	2850	2840	2850	2840	121
335	20240930	144400	76495255	2850	2850	2850	2850	22
336	20240930	144300	76432555	2850	2850	2850	2850	0
337	20240930	144200	76432555	2850	2850	2850	2850	0
338	20240930	144100	76432555	2850	2850	2850	2850	0
339	20240930	144000	76432555	2850	2850	2850	2850	23
340	20240930	143900	76367005	2840	2840	2840	2840	0
341	20240930	143800	76367005	2840	2840	2840	2840	0
342	20240930	143700	76367005	2840	2840	2840	2840	0
343	20240930	143600	76367005	2840	2840	2840	2840	2
344	20240930	143500	76361325	2850	2850	2850	2850	0
345	20240930	143400	76361325	2850	2850	2850	2850	22
346	20240930	143300	76298625	2840	2840	2840	2840	0
347	20240930	143200	76298625	2840	2840	2840	2840	10
348	20240930	143100	76270225	2840	2840	2840	2840	2
349	20240930	143000	76264545	2850	2850	2850	2850	0
350	20240930	142900	76264545	2850	2850	2850	2850	1
351	20240930	142800	76261695	2840	2840	2840	2840	10
352	20240930	142700	76233295	2855	2855	2855	2855	0
353	20240930	142600	76233295	2855	2855	2855	2855	0
354	20240930	142500	76233295	2855	2855	2855	2855	0
355	20240930	142400	76233295	2855	2855	2855	2855	0
356	20240930	142300	76233295	2855	2855	2855	2855	0
357	20240930	142200	76233295	2855	2855	2855	2855	0
358	20240930	142100	76233295	2855	2855	2855	2855	0
359	20240930	142000	76233295	2855	2855	2855	2855	23
360	20240930	141900	76167630	2855	2855	2855	2855	0
361	20240930	141800	76167630	2855	2855	2855	2855	0
362	20240930	141700	76167630	2855	2855	2855	2855	0
363	20240930	141600	76167630	2855	2855	2855	2855	0
364	20240930	141500	76167630	2855	2855	2855	2855	1
365	20240930	141400	76164775	2840	2840	2840	2840	0
366	20240930	141300	76164775	2840	2840	2840	2840	0
367	20240930	141200	76164775	2840	2840	2840	2840	0
368	20240930	141100	76164775	2840	2840	2840	2840	2000
369	20240930	141000	70484775	2840	2840	2840	2840	4631
370	20240930	140900	57332735	2845	2845	2845	2845	0
371	20240930	140800	57332735	2845	2845	2845	2845	0
372	20240930	140700	57332735	2845	2845	2845	2845	184
373	20240930	140600	56809255	2855	2855	2855	2855	0
374	20240930	140500	56809255	2855	2855	2855	2855	0
375	20240930	140400	56809255	2855	2855	2855	2855	0
376	20240930	140300	56809255	2855	2855	2855	2855	0
377	20240930	140200	56809255	2855	2855	2855	2855	1
378	20240930	140100	56806400	2855	2855	2855	2855	0
379	20240930	140000	56806400	2855	2855	2855	2855	72
380	20240930	135900	56600840	2855	2845	2855	2845	78
381	20240930	135800	56378910	2845	2845	2845	2845	32
382	20240930	135700	56287870	2845	2845	2845	2845	12
383	20240930	135600	56253730	2845	2845	2845	2845	9
384	20240930	135500	56228125	2845	2845	2845	2845	120
385	20240930	135400	55886725	2845	2845	2845	2845	0
386	20240930	135300	55886725	2845	2845	2845	2845	0
387	20240930	135200	55886725	2845	2845	2845	2845	0
388	20240930	135100	55886725	2845	2845	2845	2845	0
389	20240930	135000	55886725	2845	2845	2845	2845	0
390	20240930	134900	55886725	2845	2845	2845	2845	0
391	20240930	134800	55886725	2845	2845	2845	2845	5
392	20240930	134700	55872500	2845	2850	2850	2845	248
393	20240930	134600	55166935	2860	2860	2860	2860	0
394	20240930	134500	55166935	2860	2860	2860	2860	0
395	20240930	134400	55166935	2860	2860	2860	2860	0
396	20240930	134300	55166935	2860	2860	2860	2860	0
397	20240930	134200	55166935	2860	2860	2860	2860	1
398	20240930	134100	55164075	2850	2850	2850	2850	45
399	20240930	134000	55035825	2860	2860	2860	2850	33
400	20240930	133900	54941535	2850	2850	2850	2850	0
401	20240930	133800	54941535	2850	2850	2850	2850	0
402	20240930	133700	54941535	2850	2850	2850	2850	0
403	20240930	133600	54941535	2850	2850	2850	2850	0
404	20240930	133500	54941535	2850	2850	2850	2850	0
405	20240930	133400	54941535	2850	2850	2850	2850	0
406	20240930	133300	54941535	2850	2850	2850	2850	0
407	20240930	133200	54941535	2850	2850	2850	2850	0
408	20240930	133100	54941535	2850	2850	2850	2850	0
409	20240930	133000	54941535	2850	2850	2850	2850	0
410	20240930	132900	54941535	2850	2855	2855	2850	4
411	20240930	132800	54930130	2860	2860	2860	2860	0
412	20240930	132700	54930130	2860	2860	2860	2860	0
413	20240930	132600	54930130	2860	2860	2860	2860	0
414	20240930	132500	54930130	2860	2860	2860	2860	0
415	20240930	132400	54930130	2860	2860	2860	2860	0
416	20240930	132300	54930130	2860	2860	2860	2860	0
417	20240930	132200	54930130	2860	2860	2860	2860	0
418	20240930	132100	54930130	2860	2860	2860	2860	0
419	20240930	132000	54930130	2860	2860	2860	2860	23
420	20240930	131900	54864350	2860	2860	2860	2860	0
421	20240930	131800	54864350	2860	2860	2860	2860	0
422	20240930	131700	54864350	2860	2860	2860	2860	0
423	20240930	131600	54864350	2860	2860	2860	2860	0
424	20240930	131500	54864350	2860	2860	2860	2860	0
425	20240930	131400	54864350	2860	2860	2860	2860	0
426	20240930	131300	54864350	2860	2860	2860	2860	1
427	20240930	131200	54861490	2860	2860	2860	2860	0
428	20240930	131100	54861490	2860	2860	2860	2860	0
429	20240930	131000	54861490	2860	2860	2860	2860	0
430	20240930	130900	54861490	2860	2860	2860	2860	0
431	20240930	130800	54861490	2860	2860	2860	2860	0
432	20240930	130700	54861490	2860	2860	2860	2860	0
433	20240930	130600	54861490	2860	2860	2860	2860	0
434	20240930	130500	54861490	2860	2860	2860	2860	0
435	20240930	130400	54861490	2860	2860	2860	2860	0
436	20240930	130300	54861490	2860	2860	2860	2860	0
437	20240930	130200	54861490	2860	2860	2860	2860	0
438	20240930	130100	54861490	2860	2860	2860	2860	0
439	20240930	130000	54861490	2860	2860	2860	2860	23
440	20240930	125900	54795710	2850	2850	2850	2850	10
441	20240930	125800	54767210	2860	2860	2860	2860	0
442	20240930	125700	54767210	2860	2860	2860	2860	0
443	20240930	125600	54767210	2860	2860	2860	2860	0
444	20240930	125500	54767210	2860	2860	2860	2860	0
445	20240930	125400	54767210	2860	2860	2860	2860	0
446	20240930	125300	54767210	2860	2860	2860	2860	0
447	20240930	125200	54767210	2860	2860	2860	2860	0
448	20240930	125100	54767210	2860	2860	2860	2860	0
449	20240930	125000	54767210	2860	2860	2860	2860	0
450	20240930	124900	54767210	2860	2860	2860	2860	0
451	20240930	124800	54767210	2860	2860	2860	2860	0
452	20240930	124700	54767210	2860	2860	2860	2860	0
453	20240930	124600	54767210	2860	2860	2860	2860	0
454	20240930	124500	54767210	2860	2860	2860	2860	0
455	20240930	124400	54767210	2860	2860	2860	2860	0
456	20240930	124300	54767210	2860	2860	2860	2860	0
457	20240930	124200	54767210	2860	2860	2860	2860	0
458	20240930	124100	54767210	2860	2860	2860	2860	350
459	20240930	124000	53766210	2860	2860	2860	2860	24
460	20240930	123900	53697570	2860	2860	2860	2860	0
461	20240930	123800	53697570	2860	2860	2860	2860	0
462	20240930	123700	53697570	2860	2860	2860	2860	0
463	20240930	123600	53697570	2860	2860	2860	2860	0
464	20240930	123500	53697570	2860	2860	2860	2860	0
465	20240930	123400	53697570	2860	2860	2860	2860	0
466	20240930	123300	53697570	2860	2860	2860	2860	0
467	20240930	123200	53697570	2860	2860	2860	2860	0
468	20240930	123100	53697570	2860	2860	2860	2860	0
469	20240930	123000	53697570	2860	2860	2860	2860	0
470	20240930	122900	53697570	2860	2860	2860	2860	0
471	20240930	122800	53697570	2860	2860	2860	2860	2
472	20240930	122700	53691850	2855	2855	2855	2855	5
473	20240930	122600	53677575	2850	2850	2850	2850	138
474	20240930	122500	53284275	2850	2850	2850	2850	0
475	20240930	122400	53284275	2850	2850	2850	2850	0
476	20240930	122300	53284275	2850	2850	2850	2850	0
477	20240930	122200	53284275	2850	2850	2850	2850	0
478	20240930	122100	53284275	2850	2850	2850	2850	0
479	20240930	122000	53284275	2850	2850	2850	2850	24
480	20240930	121900	53215875	2850	2850	2850	2850	0
481	20240930	121800	53215875	2850	2850	2850	2850	200
482	20240930	121700	52645875	2850	2850	2850	2850	0
483	20240930	121600	52645875	2850	2850	2850	2850	0
484	20240930	121500	52645875	2850	2850	2850	2850	0
485	20240930	121400	52645875	2850	2850	2850	2850	0
486	20240930	121300	52645875	2850	2850	2850	2850	0
487	20240930	121200	52645875	2850	2850	2850	2850	0
488	20240930	121100	52645875	2850	2850	2850	2850	0
489	20240930	121000	52645875	2850	2850	2850	2850	0
490	20240930	120900	52645875	2850	2850	2850	2850	0
491	20240930	120800	52645875	2850	2850	2850	2850	10
492	20240930	120700	52617375	2845	2845	2845	2845	0
493	20240930	120600	52617375	2845	2845	2845	2845	0
494	20240930	120500	52617375	2845	2845	2845	2845	0
495	20240930	120400	52617375	2845	2845	2845	2845	0
496	20240930	120300	52617375	2845	2845	2845	2845	0
497	20240930	120200	52617375	2845	2845	2845	2845	0
498	20240930	120100	52617375	2845	2845	2845	2845	315
499	20240930	120000	51721200	2845	2845	2845	2845	83
500	20240930	115900	51485065	2835	2835	2835	2835	0
501	20240930	115800	51485065	2835	2835	2835	2835	0
502	20240930	115700	51485065	2835	2835	2835	2835	0
503	20240930	115600	51485065	2835	2835	2835	2835	0
504	20240930	115500	51485065	2835	2835	2835	2835	1
505	20240930	115400	51482230	2845	2835	2845	2835	301
506	20240930	115300	50628885	2835	2840	2840	2835	200
507	20240930	115200	50061360	2845	2845	2845	2845	0
508	20240930	115100	50061360	2845	2845	2845	2845	0
509	20240930	115000	50061360	2845	2845	2845	2845	0
510	20240930	114900	50061360	2845	2845	2845	2845	0
511	20240930	114800	50061360	2845	2845	2845	2845	0
512	20240930	114700	50061360	2845	2845	2845	2845	0
513	20240930	114600	50061360	2845	2845	2845	2845	1
514	20240930	114500	50058515	2840	2840	2840	2840	0
515	20240930	114400	50058515	2840	2840	2840	2840	1
516	20240930	114300	50055675	2840	2840	2840	2840	0
517	20240930	114200	50055675	2840	2840	2840	2840	0
518	20240930	114100	50055675	2840	2840	2840	2840	0
519	20240930	114000	50055675	2840	2840	2840	2840	29
520	20240930	113900	49973315	2840	2845	2845	2840	1971
521	20240930	113800	44373740	2860	2860	2860	2860	0
522	20240930	113700	44373740	2860	2860	2860	2860	0
523	20240930	113600	44373740	2860	2860	2860	2860	0
524	20240930	113500	44373740	2860	2860	2860	2860	0
525	20240930	113400	44373740	2860	2860	2860	2860	0
526	20240930	113300	44373740	2860	2860	2860	2860	0
527	20240930	113200	44373740	2860	2860	2860	2860	1
528	20240930	113100	44370880	2850	2850	2850	2850	0
529	20240930	113000	44370880	2850	2850	2850	2850	0
530	20240930	112900	44370880	2850	2850	2850	2850	0
531	20240930	112800	44370880	2850	2850	2850	2850	0
532	20240930	112700	44370880	2850	2850	2850	2850	0
533	20240930	112600	44370880	2850	2850	2850	2850	0
534	20240930	112500	44370880	2850	2850	2850	2850	1
535	20240930	112400	44368030	2860	2860	2860	2860	0
536	20240930	112300	44368030	2860	2860	2860	2860	0
537	20240930	112200	44368030	2860	2860	2860	2860	0
538	20240930	112100	44368030	2860	2860	2860	2860	0
539	20240930	112000	44368030	2860	2860	2860	2860	24
540	20240930	111900	44299390	2860	2855	2860	2855	4
541	20240930	111800	44287960	2855	2855	2855	2855	0
542	20240930	111700	44287960	2855	2855	2855	2855	0
543	20240930	111600	44287960	2855	2855	2855	2855	0
544	20240930	111500	44287960	2855	2855	2855	2855	138
545	20240930	111400	43893970	2840	2845	2845	2840	803
546	20240930	111300	41613440	2850	2850	2850	2850	0
547	20240930	111200	41613440	2850	2860	2860	2850	6
548	20240930	111100	41596310	2840	2840	2840	2840	275
549	20240930	111000	40815310	2860	2845	2860	2845	160
550	20240930	110900	40359885	2860	2860	2860	2860	0
551	20240930	110800	40359885	2860	2860	2860	2860	0
552	20240930	110700	40359885	2860	2860	2860	2860	0
553	20240930	110600	40359885	2860	2860	2860	2860	0
554	20240930	110500	40359885	2860	2860	2860	2860	0
555	20240930	110400	40359885	2860	2860	2860	2860	0
556	20240930	110300	40359885	2860	2860	2860	2860	0
557	20240930	110200	40359885	2860	2860	2860	2860	0
558	20240930	110100	40359885	2860	2860	2860	2860	0
559	20240930	110000	40359885	2860	2860	2860	2860	24
560	20240930	105900	40291245	2860	2860	2860	2860	0
561	20240930	105800	40291245	2860	2850	2860	2850	131
562	20240930	105700	39917585	2860	2860	2860	2860	0
563	20240930	105600	39917585	2860	2860	2860	2860	0
564	20240930	105500	39917585	2860	2860	2860	2860	0
565	20240930	105400	39917585	2860	2860	2860	2860	1
566	20240930	105300	39914725	2860	2860	2860	2860	2
567	20240930	105200	39909005	2860	2860	2860	2860	0
568	20240930	105100	39909005	2860	2860	2860	2860	1
569	20240930	105000	39906145	2850	2850	2850	2850	0
570	20240930	104900	39906145	2850	2850	2850	2850	0
571	20240930	104800	39906145	2850	2850	2850	2850	1
572	20240930	104700	39903295	2860	2860	2860	2860	0
573	20240930	104600	39903295	2860	2860	2860	2860	1
574	20240930	104500	39900435	2860	2860	2860	2860	0
575	20240930	104400	39900435	2860	2860	2860	2860	0
576	20240930	104300	39900435	2860	2845	2860	2845	1745
577	20240930	104200	34935895	2845	2845	2845	2845	0
578	20240930	104100	34935895	2845	2845	2845	2845	1084
579	20240930	104000	31851915	2845	2845	2845	2845	126
580	20240930	103900	31493445	2845	2845	2845	2845	3
581	20240930	103800	31484910	2840	2840	2840	2840	0
582	20240930	103700	31484910	2840	2840	2840	2840	0
583	20240930	103600	31484910	2840	2840	2840	2840	103
584	20240930	103500	31192390	2840	2840	2840	2840	56
585	20240930	103400	31033350	2840	2845	2845	2840	1698
586	20240930	103300	26204350	2865	2865	2865	2865	1
587	20240930	103200	26201485	2850	2850	2850	2850	1
588	20240930	103100	26198635	2865	2865	2865	2865	2
589	20240930	103000	26192905	2845	2860	2860	2845	5000
590	20240930	102900	11940015	2870	2870	2870	2870	0
591	20240930	102800	11940015	2870	2870	2870	2870	1
592	20240930	102700	11937145	2865	2865	2865	2865	100
593	20240930	102600	11650645	2870	2870	2870	2870	0
594	20240930	102500	11650645	2870	2865	2870	2865	10
595	20240930	102400	11621990	2865	2865	2865	2860	238
596	20240930	102300	10940665	2870	2870	2870	2870	0
597	20240930	102200	10940665	2870	2870	2870	2870	0
598	20240930	102100	10940665	2870	2870	2870	2870	0
599	20240930	102000	10940665	2870	2870	2870	2870	112
600	20240930	101900	10619225	2870	2870	2870	2870	100
601	20240930	101800	10332225	2875	2875	2875	2875	0
602	20240930	101700	10332225	2875	2875	2875	2875	0
603	20240930	101600	10332225	2875	2875	2875	2875	0
604	20240930	101500	10332225	2875	2875	2875	2875	0
605	20240930	101400	10332225	2875	2875	2875	2875	0
606	20240930	101300	10332225	2875	2875	2875	2875	1
607	20240930	101200	10329350	2875	2870	2875	2870	105
608	20240930	101100	10027995	2875	2875	2875	2875	0
609	20240930	101000	10027995	2875	2875	2875	2875	0
610	20240930	100900	10027995	2875	2875	2875	2875	0
611	20240930	100800	10027995	2875	2875	2875	2875	100
612	20240930	100700	9740495	2885	2885	2885	2885	5
613	20240930	100600	9726070	2885	2885	2885	2885	0
614	20240930	100500	9726070	2885	2885	2885	2885	0
615	20240930	100400	9726070	2885	2885	2885	2885	0
616	20240930	100300	9726070	2885	2885	2885	2885	0
617	20240930	100200	9726070	2885	2880	2885	2880	211
618	20240930	100100	9118335	2875	2875	2875	2875	0
619	20240930	100000	9118335	2875	2880	2880	2875	48
620	20240930	095900	8980215	2880	2880	2880	2880	0
621	20240930	095800	8980215	2880	2880	2880	2880	18
622	20240930	095700	8928375	2880	2880	2880	2880	18
623	20240930	095600	8876535	2880	2880	2880	2880	0
624	20240930	095500	8876535	2880	2880	2880	2880	1
625	20240930	095400	8873655	2875	2875	2875	2875	0
626	20240930	095300	8873655	2875	2875	2875	2875	0
627	20240930	095200	8873655	2875	2875	2875	2875	0
628	20240930	095100	8873655	2875	2875	2875	2875	0
629	20240930	095000	8873655	2875	2875	2875	2875	21
630	20240930	094900	8813280	2875	2875	2875	2875	0
631	20240930	094800	8813280	2875	2875	2875	2875	0
632	20240930	094700	8813280	2875	2875	2875	2875	80
633	20240930	094600	8583280	2880	2875	2880	2875	4
634	20240930	094500	8571770	2880	2880	2880	2880	50
635	20240930	094400	8427770	2880	2880	2880	2880	0
636	20240930	094300	8427770	2880	2880	2880	2880	0
637	20240930	094200	8427770	2880	2880	2880	2880	0
638	20240930	094100	8427770	2880	2880	2880	2880	0
639	20240930	094000	8427770	2880	2880	2880	2880	24
640	20240930	093900	8358650	2870	2870	2870	2870	0
641	20240930	093800	8358650	2870	2870	2870	2870	1
642	20240930	093700	8355780	2875	2875	2875	2875	0
643	20240930	093600	8355780	2875	2875	2875	2875	0
644	20240930	093500	8355780	2875	2875	2875	2875	150
645	20240930	093400	7924530	2880	2880	2880	2880	0
646	20240930	093300	7924530	2880	2880	2880	2880	0
647	20240930	093200	7924530	2880	2880	2880	2880	0
648	20240930	093100	7924530	2880	2880	2880	2880	0
649	20240930	093000	7924530	2880	2880	2880	2880	0
650	20240930	092900	7924530	2880	2880	2880	2880	8
651	20240930	092800	7901490	2880	2880	2880	2880	0
652	20240930	092700	7901490	2880	2880	2880	2880	0
653	20240930	092600	7901490	2880	2880	2880	2880	2
654	20240930	092500	7895730	2880	2880	2880	2880	0
655	20240930	092400	7895730	2880	2880	2880	2880	0
656	20240930	092300	7895730	2880	2880	2880	2880	0
657	20240930	092200	7895730	2880	2880	2880	2880	0
658	20240930	092100	7895730	2880	2880	2880	2880	0
659	20240930	092000	7895730	2880	2880	2880	2880	24
660	20240930	091900	7826610	2885	2885	2885	2885	0
661	20240930	091800	7826610	2885	2885	2885	2885	0
662	20240930	091700	7826610	2885	2885	2885	2885	0
663	20240930	091600	7826610	2885	2885	2885	2885	0
664	20240930	091500	7826610	2885	2880	2885	2880	14
665	20240930	091400	7786225	2875	2875	2875	2875	0
666	20240930	091300	7786225	2875	2875	2875	2875	0
667	20240930	091200	7786225	2875	2875	2875	2875	0
668	20240930	091100	7786225	2875	2875	2875	2875	262
669	20240930	091000	7032975	2880	2880	2880	2880	0
670	20240930	090900	7032975	2880	2880	2880	2880	1
671	20240930	090800	7030095	2880	2880	2880	2880	901
672	20240930	090700	4435215	2880	2880	2880	2880	685
673	20240930	090600	2462415	2880	2880	2880	2880	0
674	20240930	090500	2462415	2880	2880	2880	2880	0
675	20240930	090400	2462415	2880	2880	2880	2880	10
676	20240930	090300	2433615	2890	2890	2890	2890	3
677	20240930	090200	2424945	2890	2890	2890	2890	14
678	20240930	090100	2384485	2890	2880	2890	2880	369
679	20240930	090000	1319040	2880	2880	2880	2880	458