KissMeData/223310/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	204600	44683830	2470	2470	2470	2470	758
3	20240930	204500	44683830	2470	2470	2470	2470	0
4	20240930	204400	44683830	2470	2470	2470	2470	0
5	20240930	204300	44683830	2470	2470	2470	2470	0
6	20240930	204200	44683830	2470	2470	2470	2470	0
7	20240930	204100	44683830	2470	2470	2470	2470	0
8	20240930	204000	44683830	2470	2470	2470	2470	0
9	20240930	203900	44683830	2470	2470	2470	2470	0
10	20240930	203800	44683830	2470	2470	2470	2470	0
11	20240930	203700	44683830	2470	2470	2470	2470	0
12	20240930	203600	44683830	2470	2470	2470	2470	0
13	20240930	203500	44683830	2470	2470	2470	2470	0
14	20240930	203400	44683830	2470	2470	2470	2470	0
15	20240930	203300	44683830	2470	2470	2470	2470	0
16	20240930	203200	44683830	2470	2470	2470	2470	0
17	20240930	203100	44683830	2470	2470	2470	2470	0
18	20240930	203000	44683830	2470	2470	2470	2470	0
19	20240930	202900	44683830	2470	2470	2470	2470	0
20	20240930	202800	44683830	2470	2470	2470	2470	0
21	20240930	202700	44683830	2470	2470	2470	2470	0
22	20240930	202600	44683830	2470	2470	2470	2470	0
23	20240930	202500	44683830	2470	2470	2470	2470	0
24	20240930	202400	44683830	2470	2470	2470	2470	0
25	20240930	202300	44683830	2470	2470	2470	2470	0
26	20240930	202200	44683830	2470	2470	2470	2470	0
27	20240930	202100	44683830	2470	2470	2470	2470	0
28	20240930	202000	44683830	2470	2470	2470	2470	0
29	20240930	201900	44683830	2470	2470	2470	2470	0
30	20240930	201800	44683830	2470	2470	2470	2470	0
31	20240930	201700	44683830	2470	2470	2470	2470	0
32	20240930	201600	44683830	2470	2470	2470	2470	758
33	20240930	201500	44683830	2470	2470	2470	2470	0
34	20240930	201400	44683830	2470	2470	2470	2470	0
35	20240930	201300	44683830	2470	2470	2470	2470	0
36	20240930	201200	44683830	2470	2470	2470	2470	0
37	20240930	201100	44683830	2470	2470	2470	2470	0
38	20240930	201000	44683830	2470	2470	2470	2470	0
39	20240930	200900	44683830	2470	2470	2470	2470	0
40	20240930	200800	44683830	2470	2470	2470	2470	0
41	20240930	200700	44683830	2470	2470	2470	2470	0
42	20240930	200600	44683830	2470	2470	2470	2470	0
43	20240930	200500	44683830	2470	2470	2470	2470	0
44	20240930	200400	44683830	2470	2470	2470	2470	0
45	20240930	200300	44683830	2470	2470	2470	2470	0
46	20240930	200200	44683830	2470	2470	2470	2470	0
47	20240930	200100	44683830	2470	2470	2470	2470	0
48	20240930	200000	44683830	2470	2470	2470	2470	0
49	20240930	195900	44683830	2470	2470	2470	2470	0
50	20240930	195800	44683830	2470	2470	2470	2470	0
51	20240930	195700	44683830	2470	2470	2470	2470	0
52	20240930	195600	44683830	2470	2470	2470	2470	0
53	20240930	195500	44683830	2470	2470	2470	2470	0
54	20240930	195400	44683830	2470	2470	2470	2470	0
55	20240930	195300	44683830	2470	2470	2470	2470	0
56	20240930	195200	44683830	2470	2470	2470	2470	0
57	20240930	195100	44683830	2470	2470	2470	2470	0
58	20240930	195000	44683830	2470	2470	2470	2470	0
59	20240930	194900	44683830	2470	2470	2470	2470	0
60	20240930	194800	44683830	2470	2470	2470	2470	0
61	20240930	194700	44683830	2470	2470	2470	2470	0
62	20240930	194600	44683830	2470	2470	2470	2470	758
63	20240930	194500	44683830	2470	2470	2470	2470	0
64	20240930	194400	44683830	2470	2470	2470	2470	0
65	20240930	194300	44683830	2470	2470	2470	2470	0
66	20240930	194200	44683830	2470	2470	2470	2470	0
67	20240930	194100	44683830	2470	2470	2470	2470	0
68	20240930	194000	44683830	2470	2470	2470	2470	0
69	20240930	193900	44683830	2470	2470	2470	2470	0
70	20240930	193800	44683830	2470	2470	2470	2470	0
71	20240930	193700	44683830	2470	2470	2470	2470	0
72	20240930	193600	44683830	2470	2470	2470	2470	0
73	20240930	193500	44683830	2470	2470	2470	2470	0
74	20240930	193400	44683830	2470	2470	2470	2470	0
75	20240930	193300	44683830	2470	2470	2470	2470	0
76	20240930	193200	44683830	2470	2470	2470	2470	0
77	20240930	193100	44683830	2470	2470	2470	2470	0
78	20240930	193000	44683830	2470	2470	2470	2470	0
79	20240930	192900	44683830	2470	2470	2470	2470	0
80	20240930	192800	44683830	2470	2470	2470	2470	0
81	20240930	192700	44683830	2470	2470	2470	2470	0
82	20240930	192600	44683830	2470	2470	2470	2470	0
83	20240930	192500	44683830	2470	2470	2470	2470	0
84	20240930	192400	44683830	2470	2470	2470	2470	0
85	20240930	192300	44683830	2470	2470	2470	2470	0
86	20240930	192200	44683830	2470	2470	2470	2470	0
87	20240930	192100	44683830	2470	2470	2470	2470	0
88	20240930	192000	44683830	2470	2470	2470	2470	0
89	20240930	191900	44683830	2470	2470	2470	2470	0
90	20240930	191800	44683830	2470	2470	2470	2470	0
91	20240930	191700	44683830	2470	2470	2470	2470	0
92	20240930	191600	44683830	2470	2470	2470	2470	758
93	20240930	191500	44683830	2470	2470	2470	2470	0
94	20240930	191400	44683830	2470	2470	2470	2470	0
95	20240930	191300	44683830	2470	2470	2470	2470	0
96	20240930	191200	44683830	2470	2470	2470	2470	0
97	20240930	191100	44683830	2470	2470	2470	2470	0
98	20240930	191000	44683830	2470	2470	2470	2470	0
99	20240930	190900	44683830	2470	2470	2470	2470	0
100	20240930	190800	44683830	2470	2470	2470	2470	0
101	20240930	190700	44683830	2470	2470	2470	2470	0
102	20240930	190600	44683830	2470	2470	2470	2470	0
103	20240930	190500	44683830	2470	2470	2470	2470	0
104	20240930	190400	44683830	2470	2470	2470	2470	0
105	20240930	190300	44683830	2470	2470	2470	2470	0
106	20240930	190200	44683830	2470	2470	2470	2470	0
107	20240930	190100	44683830	2470	2470	2470	2470	0
108	20240930	190000	44683830	2470	2470	2470	2470	0
109	20240930	185900	44683830	2470	2470	2470	2470	0
110	20240930	185800	44683830	2470	2470	2470	2470	0
111	20240930	185700	44683830	2470	2470	2470	2470	0
112	20240930	185600	44683830	2470	2470	2470	2470	0
113	20240930	185500	44683830	2470	2470	2470	2470	0
114	20240930	185400	44683830	2470	2470	2470	2470	0
115	20240930	185300	44683830	2470	2470	2470	2470	0
116	20240930	185200	44683830	2470	2470	2470	2470	0
117	20240930	185100	44683830	2470	2470	2470	2470	0
118	20240930	185000	44683830	2470	2470	2470	2470	0
119	20240930	184900	44683830	2470	2470	2470	2470	0
120	20240930	184800	44683830	2470	2470	2470	2470	0
121	20240930	184700	44683830	2470	2470	2470	2470	0
122	20240930	184600	44683830	2470	2470	2470	2470	758
123	20240930	184500	44683830	2470	2470	2470	2470	0
124	20240930	184400	44683830	2470	2470	2470	2470	0
125	20240930	184300	44683830	2470	2470	2470	2470	0
126	20240930	184200	44683830	2470	2470	2470	2470	0
127	20240930	184100	44683830	2470	2470	2470	2470	0
128	20240930	184000	44683830	2470	2470	2470	2470	0
129	20240930	183900	44683830	2470	2470	2470	2470	0
130	20240930	183800	44683830	2470	2470	2470	2470	0
131	20240930	183700	44683830	2470	2470	2470	2470	0
132	20240930	183600	44683830	2470	2470	2470	2470	0
133	20240930	183500	44683830	2470	2470	2470	2470	0
134	20240930	183400	44683830	2470	2470	2470	2470	0
135	20240930	183300	44683830	2470	2470	2470	2470	0
136	20240930	183200	44683830	2470	2470	2470	2470	0
137	20240930	183100	44683830	2470	2470	2470	2470	0
138	20240930	183000	44683830	2470	2470	2470	2470	0
139	20240930	182900	44683830	2470	2470	2470	2470	0
140	20240930	182800	44683830	2470	2470	2470	2470	0
141	20240930	182700	44683830	2470	2470	2470	2470	0
142	20240930	182600	44683830	2470	2470	2470	2470	0
143	20240930	182500	44683830	2470	2470	2470	2470	0
144	20240930	182400	44683830	2470	2470	2470	2470	0
145	20240930	182300	44683830	2470	2470	2470	2470	0
146	20240930	182200	44683830	2470	2470	2470	2470	0
147	20240930	182100	44683830	2470	2470	2470	2470	0
148	20240930	182000	44683830	2470	2470	2470	2470	0
149	20240930	181900	44683830	2470	2470	2470	2470	0
150	20240930	181800	44683830	2470	2470	2470	2470	0
151	20240930	181700	44683830	2470	2470	2470	2470	0
152	20240930	181600	44683830	2470	2470	2470	2470	758
153	20240930	181500	44683830	2470	2470	2470	2470	0
154	20240930	181400	44683830	2470	2470	2470	2470	0
155	20240930	181300	44683830	2470	2470	2470	2470	0
156	20240930	181200	44683830	2470	2470	2470	2470	0
157	20240930	181100	44683830	2470	2470	2470	2470	0
158	20240930	181000	44683830	2470	2470	2470	2470	0
159	20240930	180900	44683830	2470	2470	2470	2470	0
160	20240930	180800	44683830	2470	2470	2470	2470	0
161	20240930	180700	44683830	2470	2470	2470	2470	0
162	20240930	180600	44683830	2470	2470	2470	2470	0
163	20240930	180500	44683830	2470	2470	2470	2470	0
164	20240930	180400	44683830	2470	2470	2470	2470	0
165	20240930	180300	44683830	2470	2470	2470	2470	0
166	20240930	180200	44683830	2470	2470	2470	2470	0
167	20240930	180100	44683830	2470	2470	2470	2470	0
168	20240930	180000	44683830	2470	2470	2470	2470	0
169	20240930	175900	44683830	2470	2470	2470	2470	0
170	20240930	175800	44683830	2470	2470	2470	2470	0
171	20240930	175700	44683830	2470	2470	2470	2470	0
172	20240930	175600	44683830	2470	2470	2470	2470	0
173	20240930	175500	44683830	2470	2470	2470	2470	0
174	20240930	175400	44683830	2470	2470	2470	2470	0
175	20240930	175300	44683830	2470	2470	2470	2470	0
176	20240930	175200	44683830	2470	2470	2470	2470	0
177	20240930	175100	44683830	2470	2470	2470	2470	0
178	20240930	175000	44683830	2470	2470	2470	2470	0
179	20240930	174900	44683830	2470	2470	2470	2470	0
180	20240930	174800	44683830	2470	2470	2470	2470	0
181	20240930	174700	44683830	2470	2470	2470	2470	0
182	20240930	174600	44683830	2470	2470	2470	2470	758
183	20240930	174500	44683830	2470	2470	2470	2470	0
184	20240930	174400	44683830	2470	2470	2470	2470	0
185	20240930	174300	44683830	2470	2470	2470	2470	0
186	20240930	174200	44683830	2470	2470	2470	2470	0
187	20240930	174100	44683830	2470	2470	2470	2470	0
188	20240930	174000	44683830	2470	2470	2470	2470	0
189	20240930	173900	44683830	2470	2470	2470	2470	0
190	20240930	173800	44683830	2470	2470	2470	2470	0
191	20240930	173700	44683830	2470	2470	2470	2470	0
192	20240930	173600	44683830	2470	2470	2470	2470	0
193	20240930	173500	44683830	2470	2470	2470	2470	0
194	20240930	173400	44683830	2470	2470	2470	2470	0
195	20240930	173300	44683830	2470	2470	2470	2470	0
196	20240930	173200	44683830	2470	2470	2470	2470	0
197	20240930	173100	44683830	2470	2470	2470	2470	0
198	20240930	173000	44683830	2470	2470	2470	2470	0
199	20240930	172900	44683830	2470	2470	2470	2470	0
200	20240930	172800	44683830	2470	2470	2470	2470	0
201	20240930	172700	44683830	2470	2470	2470	2470	0
202	20240930	172600	44683830	2470	2470	2470	2470	0
203	20240930	172500	44683830	2470	2470	2470	2470	0
204	20240930	172400	44683830	2470	2470	2470	2470	0
205	20240930	172300	44683830	2470	2470	2470	2470	0
206	20240930	172200	44683830	2470	2470	2470	2470	0
207	20240930	172100	44683830	2470	2470	2470	2470	0
208	20240930	172000	44683830	2470	2470	2470	2470	0
209	20240930	171900	44683830	2470	2470	2470	2470	0
210	20240930	171800	44683830	2470	2470	2470	2470	0
211	20240930	171700	44683830	2470	2470	2470	2470	0
212	20240930	171600	44683830	2470	2470	2470	2470	758
213	20240930	171500	44683830	2470	2470	2470	2470	0
214	20240930	171400	44683830	2470	2470	2470	2470	0
215	20240930	171300	44683830	2470	2470	2470	2470	0
216	20240930	171200	44683830	2470	2470	2470	2470	0
217	20240930	171100	44683830	2470	2470	2470	2470	0
218	20240930	171000	44683830	2470	2470	2470	2470	0
219	20240930	170900	44683830	2470	2470	2470	2470	0
220	20240930	170800	44683830	2470	2470	2470	2470	0
221	20240930	170700	44683830	2470	2470	2470	2470	0
222	20240930	170600	44683830	2470	2470	2470	2470	0
223	20240930	170500	44683830	2470	2470	2470	2470	0
224	20240930	170400	44683830	2470	2470	2470	2470	0
225	20240930	170300	44683830	2470	2470	2470	2470	0
226	20240930	170200	44683830	2470	2470	2470	2470	0
227	20240930	170100	44683830	2470	2470	2470	2470	0
228	20240930	170000	44683830	2470	2470	2470	2470	0
229	20240930	165900	44683830	2470	2470	2470	2470	0
230	20240930	165800	44683830	2470	2470	2470	2470	0
231	20240930	165700	44683830	2470	2470	2470	2470	0
232	20240930	165600	44683830	2470	2470	2470	2470	0
233	20240930	165500	44683830	2470	2470	2470	2470	0
234	20240930	165400	44683830	2470	2470	2470	2470	0
235	20240930	165300	44683830	2470	2470	2470	2470	0
236	20240930	165200	44683830	2470	2470	2470	2470	0
237	20240930	165100	44683830	2470	2470	2470	2470	0
238	20240930	165000	44683830	2470	2470	2470	2470	0
239	20240930	164900	44683830	2470	2470	2470	2470	0
240	20240930	164800	44683830	2470	2470	2470	2470	0
241	20240930	164700	44683830	2470	2470	2470	2470	0
242	20240930	164600	44683830	2470	2470	2470	2470	758
243	20240930	164500	44683830	2470	2470	2470	2470	0
244	20240930	164400	44683830	2470	2470	2470	2470	0
245	20240930	164300	44683830	2470	2470	2470	2470	0
246	20240930	164200	44683830	2470	2470	2470	2470	0
247	20240930	164100	44683830	2470	2470	2470	2470	0
248	20240930	164000	44683830	2470	2470	2470	2470	0
249	20240930	163900	44683830	2470	2470	2470	2470	0
250	20240930	163800	44683830	2470	2470	2470	2470	0
251	20240930	163700	44683830	2470	2470	2470	2470	0
252	20240930	163600	44683830	2470	2470	2470	2470	0
253	20240930	163500	44683830	2470	2470	2470	2470	0
254	20240930	163400	44683830	2470	2470	2470	2470	0
255	20240930	163300	44683830	2470	2470	2470	2470	0
256	20240930	163200	44683830	2470	2470	2470	2470	0
257	20240930	163100	44683830	2470	2470	2470	2470	0
258	20240930	163000	44683830	2470	2470	2470	2470	0
259	20240930	162900	44683830	2470	2470	2470	2470	0
260	20240930	162800	44683830	2470	2470	2470	2470	0
261	20240930	162700	44683830	2470	2470	2470	2470	0
262	20240930	162600	44683830	2470	2470	2470	2470	0
263	20240930	162500	44683830	2470	2470	2470	2470	0
264	20240930	162400	44683830	2470	2470	2470	2470	0
265	20240930	162300	44683830	2470	2470	2470	2470	0
266	20240930	162200	44683830	2470	2470	2470	2470	0
267	20240930	162100	44683830	2470	2470	2470	2470	0
268	20240930	162000	44683830	2470	2470	2470	2470	0
269	20240930	161900	44683830	2470	2470	2470	2470	0
270	20240930	161800	44683830	2470	2470	2470	2470	0
271	20240930	161700	44683830	2470	2470	2470	2470	0
272	20240930	161600	44683830	2470	2470	2470	2470	758
273	20240930	161500	44683830	2470	2470	2470	2470	0
274	20240930	161400	44683830	2470	2470	2470	2470	0
275	20240930	161300	44683830	2470	2470	2470	2470	0
276	20240930	161200	44683830	2470	2470	2470	2470	0
277	20240930	161100	44683830	2470	2470	2470	2470	0
278	20240930	161000	44683830	2470	2470	2470	2470	0
279	20240930	160900	44683830	2470	2470	2470	2470	0
280	20240930	160800	44683830	2470	2470	2470	2470	0
281	20240930	160700	44683830	2470	2470	2470	2470	0
282	20240930	160600	44683830	2470	2470	2470	2470	0
283	20240930	160500	44683830	2470	2470	2470	2470	0
284	20240930	160400	44683830	2470	2470	2470	2470	0
285	20240930	160300	44683830	2470	2470	2470	2470	0
286	20240930	160200	44683830	2470	2470	2470	2470	0
287	20240930	160100	44683830	2470	2470	2470	2470	0
288	20240930	160000	44683830	2470	2470	2470	2470	0
289	20240930	155900	44683830	2470	2470	2470	2470	0
290	20240930	155800	44683830	2470	2470	2470	2470	0
291	20240930	155700	44683830	2470	2470	2470	2470	0
292	20240930	155600	44683830	2470	2470	2470	2470	0
293	20240930	155500	44683830	2470	2470	2470	2470	0
294	20240930	155400	44683830	2470	2470	2470	2470	0
295	20240930	155300	44683830	2470	2470	2470	2470	0
296	20240930	155200	44683830	2470	2470	2470	2470	0
297	20240930	155100	44683830	2470	2470	2470	2470	0
298	20240930	155000	44683830	2470	2470	2470	2470	0
299	20240930	154900	44683830	2470	2470	2470	2470	0
300	20240930	154800	44683830	2470	2470	2470	2470	0
301	20240930	154700	44683830	2470	2470	2470	2470	0
302	20240930	154600	44683830	2470	2470	2470	2470	758
303	20240930	154500	44683830	2470	2470	2470	2470	0
304	20240930	154400	44683830	2470	2470	2470	2470	0
305	20240930	154300	44683830	2470	2470	2470	2470	0
306	20240930	154200	44683830	2470	2470	2470	2470	0
307	20240930	154100	44683830	2470	2470	2470	2470	0
308	20240930	154000	44683830	2470	2470	2470	2470	0
309	20240930	153900	44683830	2470	2470	2470	2470	0
310	20240930	153800	44683830	2470	2470	2470	2470	0
311	20240930	153700	44683830	2470	2470	2470	2470	0
312	20240930	153600	44683830	2470	2470	2470	2470	0
313	20240930	153500	44683830	2470	2470	2470	2470	0
314	20240930	153400	44683830	2470	2470	2470	2470	0
315	20240930	153300	44683830	2470	2470	2470	2470	0
316	20240930	153200	44683830	2470	2470	2470	2470	0
317	20240930	153100	44683830	2470	2470	2470	2470	0
318	20240930	153000	44683830	2470	2470	2470	2470	758
319	20240930	152900	42811570	2470	2470	2470	2470	0
320	20240930	152800	42811570	2470	2470	2470	2470	0
321	20240930	152700	42811570	2470	2470	2470	2470	0
322	20240930	152600	42811570	2470	2470	2470	2470	0
323	20240930	152500	42811570	2470	2470	2470	2470	0
324	20240930	152400	42811570	2470	2470	2470	2470	0
325	20240930	152300	42811570	2470	2470	2470	2470	0
326	20240930	152200	42811570	2470	2470	2470	2470	0
327	20240930	152100	42811570	2470	2470	2470	2470	0
328	20240930	152000	42811570	2470	2470	2470	2470	0
329	20240930	151900	42811570	2470	2460	2470	2460	442
330	20240930	151800	41721690	2450	2450	2450	2450	0
331	20240930	151700	41721690	2450	2450	2450	2450	22
332	20240930	151600	41667790	2450	2450	2450	2450	41
333	20240930	151500	41567340	2445	2445	2445	2445	0
334	20240930	151400	41567340	2445	2445	2445	2445	0
335	20240930	151300	41567340	2445	2445	2445	2445	0
336	20240930	151200	41567340	2445	2445	2445	2445	0
337	20240930	151100	41567340	2445	2445	2445	2445	0
338	20240930	151000	41567340	2445	2445	2445	2445	78
339	20240930	150900	41376630	2445	2445	2445	2445	0
340	20240930	150800	41376630	2445	2445	2445	2445	10
341	20240930	150700	41352180	2445	2445	2445	2445	280
342	20240930	150600	40667580	2450	2450	2450	2450	9
343	20240930	150500	40645530	2450	2450	2450	2450	0
344	20240930	150400	40645530	2450	2450	2450	2450	28
345	20240930	150300	40576930	2450	2450	2450	2450	200
346	20240930	150200	40086930	2450	2450	2450	2450	0
347	20240930	150100	40086930	2450	2450	2450	2450	100
348	20240930	150000	39841930	2450	2450	2450	2450	0
349	20240930	145900	39841930	2450	2450	2450	2450	0
350	20240930	145800	39841930	2450	2450	2450	2450	0
351	20240930	145700	39841930	2450	2450	2450	2450	14
352	20240930	145600	39807630	2460	2460	2460	2460	0
353	20240930	145500	39807630	2460	2460	2460	2460	0
354	20240930	145400	39807630	2460	2460	2460	2460	7
355	20240930	145300	39790410	2450	2455	2455	2450	100
356	20240930	145200	39545110	2465	2465	2465	2465	0
357	20240930	145100	39545110	2465	2465	2465	2465	0
358	20240930	145000	39545110	2465	2465	2465	2465	0
359	20240930	144900	39545110	2465	2465	2465	2465	0
360	20240930	144800	39545110	2465	2465	2465	2465	20
361	20240930	144700	39495810	2465	2465	2465	2465	0
362	20240930	144600	39495810	2465	2465	2465	2465	0
363	20240930	144500	39495810	2465	2465	2465	2465	0
364	20240930	144400	39495810	2465	2465	2465	2465	0
365	20240930	144300	39495810	2465	2465	2465	2465	0
366	20240930	144200	39495810	2465	2465	2465	2465	0
367	20240930	144100	39495810	2465	2465	2465	2465	0
368	20240930	144000	39495810	2465	2465	2465	2465	0
369	20240930	143900	39495810	2465	2465	2465	2465	0
370	20240930	143800	39495810	2465	2465	2465	2465	0
371	20240930	143700	39495810	2465	2465	2465	2465	0
372	20240930	143600	39495810	2465	2465	2465	2465	0
373	20240930	143500	39495810	2465	2465	2465	2465	0
374	20240930	143400	39495810	2465	2465	2465	2465	0
375	20240930	143300	39495810	2465	2465	2465	2465	0
376	20240930	143200	39495810	2465	2465	2465	2465	0
377	20240930	143100	39495810	2465	2465	2465	2465	0
378	20240930	143000	39495810	2465	2465	2465	2465	0
379	20240930	142900	39495810	2465	2465	2465	2465	0
380	20240930	142800	39495810	2465	2465	2465	2465	0
381	20240930	142700	39495810	2465	2465	2465	2465	14
382	20240930	142600	39461300	2450	2450	2450	2450	0
383	20240930	142500	39461300	2450	2450	2450	2450	0
384	20240930	142400	39461300	2450	2450	2450	2450	0
385	20240930	142300	39461300	2450	2450	2450	2450	0
386	20240930	142200	39461300	2450	2450	2450	2450	0
387	20240930	142100	39461300	2450	2450	2450	2450	0
388	20240930	142000	39461300	2450	2450	2450	2450	0
389	20240930	141900	39461300	2450	2460	2460	2450	100
390	20240930	141800	39216010	2465	2465	2465	2465	1
391	20240930	141700	39213545	2465	2465	2465	2465	0
392	20240930	141600	39213545	2465	2465	2465	2465	0
393	20240930	141500	39213545	2465	2465	2465	2465	0
394	20240930	141400	39213545	2465	2465	2465	2465	0
395	20240930	141300	39213545	2465	2465	2465	2465	150
396	20240930	141200	38843795	2465	2465	2465	2465	0
397	20240930	141100	38843795	2465	2465	2465	2465	1
398	20240930	141000	38841330	2465	2465	2465	2465	0
399	20240930	140900	38841330	2465	2465	2465	2465	0
400	20240930	140800	38841330	2465	2465	2465	2465	0
401	20240930	140700	38841330	2465	2465	2465	2450	36
402	20240930	140600	38753100	2450	2450	2450	2450	0
403	20240930	140500	38753100	2450	2450	2450	2450	0
404	20240930	140400	38753100	2450	2450	2450	2450	0
405	20240930	140300	38753100	2450	2450	2450	2450	0
406	20240930	140200	38753100	2450	2450	2450	2450	0
407	20240930	140100	38753100	2450	2450	2450	2450	0
408	20240930	140000	38753100	2450	2450	2450	2450	0
409	20240930	135900	38753100	2450	2450	2450	2450	0
410	20240930	135800	38753100	2450	2450	2450	2450	51
411	20240930	135700	38628150	2450	2450	2450	2450	7
412	20240930	135600	38611000	2445	2460	2460	2445	1974
413	20240930	135500	33768510	2460	2460	2460	2460	0
414	20240930	135400	33768510	2460	2475	2475	2455	1654
415	20240930	135300	29690165	2480	2480	2480	2480	0
416	20240930	135200	29690165	2480	2480	2480	2480	0
417	20240930	135100	29690165	2480	2480	2480	2480	28
418	20240930	135000	29620725	2485	2490	2490	2485	76
419	20240930	134900	29431765	2490	2490	2490	2490	90
420	20240930	134800	29207665	2490	2490	2490	2490	0
421	20240930	134700	29207665	2490	2490	2490	2490	0
422	20240930	134600	29207665	2490	2495	2495	2490	7
423	20240930	134500	29190205	2510	2510	2510	2510	1
424	20240930	134400	29187695	2500	2500	2500	2500	0
425	20240930	134300	29187695	2500	2500	2500	2500	6
426	20240930	134200	29172695	2505	2505	2505	2505	0
427	20240930	134100	29172695	2505	2505	2505	2505	0
428	20240930	134000	29172695	2505	2505	2505	2505	0
429	20240930	133900	29172695	2505	2505	2505	2505	0
430	20240930	133800	29172695	2505	2505	2505	2505	0
431	20240930	133700	29172695	2505	2505	2505	2505	0
432	20240930	133600	29172695	2505	2505	2505	2505	499
433	20240930	133500	27922700	2505	2505	2505	2505	0
434	20240930	133400	27922700	2505	2505	2505	2505	1
435	20240930	133300	27920195	2505	2505	2505	2505	0
436	20240930	133200	27920195	2505	2505	2505	2505	0
437	20240930	133100	27920195	2505	2505	2505	2505	0
438	20240930	133000	27920195	2505	2505	2505	2505	1
439	20240930	132900	27917690	2515	2515	2515	2515	0
440	20240930	132800	27917690	2515	2515	2515	2515	0
441	20240930	132700	27917690	2515	2515	2515	2515	0
442	20240930	132600	27917690	2515	2515	2515	2515	0
443	20240930	132500	27917690	2515	2515	2515	2515	0
444	20240930	132400	27917690	2515	2515	2515	2515	0
445	20240930	132300	27917690	2515	2515	2515	2515	0
446	20240930	132200	27917690	2515	2515	2515	2515	0
447	20240930	132100	27917690	2515	2515	2515	2515	0
448	20240930	132000	27917690	2515	2515	2515	2515	0
449	20240930	131900	27917690	2515	2515	2515	2515	0
450	20240930	131800	27917690	2515	2515	2515	2515	0
451	20240930	131700	27917690	2515	2515	2515	2515	0
452	20240930	131600	27917690	2515	2515	2515	2515	0
453	20240930	131500	27917690	2515	2515	2515	2515	0
454	20240930	131400	27917690	2515	2515	2515	2515	0
455	20240930	131300	27917690	2515	2515	2515	2515	1
456	20240930	131200	27915175	2515	2515	2515	2515	0
457	20240930	131100	27915175	2515	2515	2515	2515	0
458	20240930	131000	27915175	2515	2515	2515	2515	0
459	20240930	130900	27915175	2515	2515	2515	2515	0
460	20240930	130800	27915175	2515	2515	2515	2515	0
461	20240930	130700	27915175	2515	2515	2515	2515	0
462	20240930	130600	27915175	2515	2515	2515	2515	0
463	20240930	130500	27915175	2515	2515	2515	2515	0
464	20240930	130400	27915175	2515	2515	2515	2515	0
465	20240930	130300	27915175	2515	2515	2515	2515	0
466	20240930	130200	27915175	2515	2515	2515	2515	0
467	20240930	130100	27915175	2515	2515	2515	2515	0
468	20240930	130000	27915175	2515	2515	2515	2515	0
469	20240930	125900	27915175	2515	2515	2515	2515	0
470	20240930	125800	27915175	2515	2515	2515	2515	0
471	20240930	125700	27915175	2515	2515	2515	2515	0
472	20240930	125600	27915175	2515	2515	2515	2515	0
473	20240930	125500	27915175	2515	2515	2515	2515	0
474	20240930	125400	27915175	2515	2515	2515	2515	0
475	20240930	125300	27915175	2515	2515	2515	2515	0
476	20240930	125200	27915175	2515	2515	2515	2515	1
477	20240930	125100	27912660	2515	2515	2515	2515	0
478	20240930	125000	27912660	2515	2515	2515	2515	0
479	20240930	124900	27912660	2515	2515	2515	2515	1
480	20240930	124800	27910145	2500	2500	2500	2500	0
481	20240930	124700	27910145	2500	2500	2500	2500	0
482	20240930	124600	27910145	2500	2500	2500	2500	0
483	20240930	124500	27910145	2500	2500	2500	2500	0
484	20240930	124400	27910145	2500	2500	2500	2500	0
485	20240930	124300	27910145	2500	2500	2500	2500	0
486	20240930	124200	27910145	2500	2500	2500	2500	0
487	20240930	124100	27910145	2500	2500	2500	2500	0
488	20240930	124000	27910145	2500	2500	2500	2500	0
489	20240930	123900	27910145	2500	2500	2500	2500	0
490	20240930	123800	27910145	2500	2500	2500	2500	0
491	20240930	123700	27910145	2500	2500	2500	2500	0
492	20240930	123600	27910145	2500	2500	2500	2500	0
493	20240930	123500	27910145	2500	2500	2500	2500	0
494	20240930	123400	27910145	2500	2500	2500	2500	0
495	20240930	123300	27910145	2500	2500	2500	2500	0
496	20240930	123200	27910145	2500	2500	2500	2500	0
497	20240930	123100	27910145	2500	2500	2500	2500	0
498	20240930	123000	27910145	2500	2500	2500	2500	0
499	20240930	122900	27910145	2500	2500	2500	2500	0
500	20240930	122800	27910145	2500	2500	2500	2500	0
501	20240930	122700	27910145	2500	2500	2500	2500	0
502	20240930	122600	27910145	2500	2500	2500	2500	0
503	20240930	122500	27910145	2500	2500	2500	2500	0
504	20240930	122400	27910145	2500	2500	2500	2500	0
505	20240930	122300	27910145	2500	2500	2500	2500	0
506	20240930	122200	27910145	2500	2500	2500	2500	5
507	20240930	122100	27897645	2500	2500	2500	2500	0
508	20240930	122000	27897645	2500	2500	2500	2500	0
509	20240930	121900	27897645	2500	2500	2500	2500	0
510	20240930	121800	27897645	2500	2500	2500	2500	0
511	20240930	121700	27897645	2500	2500	2500	2500	0
512	20240930	121600	27897645	2500	2500	2500	2500	0
513	20240930	121500	27897645	2500	2500	2500	2500	0
514	20240930	121400	27897645	2500	2500	2500	2500	0
515	20240930	121300	27897645	2500	2500	2500	2500	0
516	20240930	121200	27897645	2500	2500	2500	2500	0
517	20240930	121100	27897645	2500	2500	2500	2500	0
518	20240930	121000	27897645	2500	2500	2500	2500	0
519	20240930	120900	27897645	2500	2500	2500	2500	0
520	20240930	120800	27897645	2500	2500	2500	2500	0
521	20240930	120700	27897645	2500	2500	2500	2500	0
522	20240930	120600	27897645	2500	2500	2500	2500	0
523	20240930	120500	27897645	2500	2500	2500	2500	0
524	20240930	120400	27897645	2500	2500	2500	2500	0
525	20240930	120300	27897645	2500	2500	2500	2500	0
526	20240930	120200	27897645	2500	2500	2500	2500	0
527	20240930	120100	27897645	2500	2500	2500	2500	0
528	20240930	120000	27897645	2500	2500	2500	2500	0
529	20240930	115900	27897645	2500	2500	2500	2500	0
530	20240930	115800	27897645	2500	2500	2500	2500	0
531	20240930	115700	27897645	2500	2500	2500	2500	0
532	20240930	115600	27897645	2500	2500	2500	2500	0
533	20240930	115500	27897645	2500	2500	2500	2500	0
534	20240930	115400	27897645	2500	2500	2500	2500	0
535	20240930	115300	27897645	2500	2500	2500	2500	16
536	20240930	115200	27857645	2500	2500	2500	2500	0
537	20240930	115100	27857645	2500	2500	2500	2500	0
538	20240930	115000	27857645	2500	2500	2500	2500	1
539	20240930	114900	27855145	2490	2490	2490	2490	1
540	20240930	114800	27852655	2500	2500	2500	2500	0
541	20240930	114700	27852655	2500	2500	2500	2500	0
542	20240930	114600	27852655	2500	2500	2500	2500	0
543	20240930	114500	27852655	2500	2500	2500	2500	0
544	20240930	114400	27852655	2500	2500	2500	2500	1
545	20240930	114300	27850155	2485	2485	2485	2485	0
546	20240930	114200	27850155	2485	2485	2485	2485	0
547	20240930	114100	27850155	2485	2485	2485	2485	0
548	20240930	114000	27850155	2485	2485	2485	2485	1235
549	20240930	113900	24781180	2500	2500	2500	2500	1
550	20240930	113800	24778680	2485	2485	2485	2485	0
551	20240930	113700	24778680	2485	2485	2485	2485	0
552	20240930	113600	24778680	2485	2485	2485	2485	0
553	20240930	113500	24778680	2485	2485	2485	2485	0
554	20240930	113400	24778680	2485	2485	2485	2485	0
555	20240930	113300	24778680	2485	2485	2485	2485	0
556	20240930	113200	24778680	2485	2485	2485	2485	0
557	20240930	113100	24778680	2485	2485	2485	2485	0
558	20240930	113000	24778680	2485	2485	2485	2485	0
559	20240930	112900	24778680	2485	2485	2485	2485	0
560	20240930	112800	24778680	2485	2485	2485	2485	0
561	20240930	112700	24778680	2485	2485	2485	2485	0
562	20240930	112600	24778680	2485	2485	2485	2485	0
563	20240930	112500	24778680	2485	2485	2485	2485	0
564	20240930	112400	24778680	2485	2485	2485	2485	0
565	20240930	112300	24778680	2485	2485	2485	2485	0
566	20240930	112200	24778680	2485	2485	2485	2485	0
567	20240930	112100	24778680	2485	2485	2485	2485	0
568	20240930	112000	24778680	2485	2485	2485	2485	0
569	20240930	111900	24778680	2485	2485	2485	2485	0
570	20240930	111800	24778680	2485	2485	2485	2485	0
571	20240930	111700	24778680	2485	2485	2485	2485	0
572	20240930	111600	24778680	2485	2485	2485	2485	0
573	20240930	111500	24778680	2485	2485	2485	2485	0
574	20240930	111400	24778680	2485	2485	2485	2485	0
575	20240930	111300	24778680	2485	2485	2485	2485	0
576	20240930	111200	24778680	2485	2485	2485	2485	0
577	20240930	111100	24778680	2485	2485	2485	2485	0
578	20240930	111000	24778680	2485	2485	2485	2485	0
579	20240930	110900	24778680	2485	2485	2485	2485	0
580	20240930	110800	24778680	2485	2485	2485	2485	0
581	20240930	110700	24778680	2485	2485	2485	2485	0
582	20240930	110600	24778680	2485	2485	2485	2485	0
583	20240930	110500	24778680	2485	2485	2485	2485	0
584	20240930	110400	24778680	2485	2485	2485	2485	0
585	20240930	110300	24778680	2485	2485	2485	2485	0
586	20240930	110200	24778680	2485	2485	2485	2485	200
587	20240930	110100	24281680	2500	2500	2500	2500	0
588	20240930	110000	24281680	2500	2500	2500	2500	0
589	20240930	105900	24281680	2500	2500	2500	2500	0
590	20240930	105800	24281680	2500	2485	2500	2485	11
591	20240930	105700	24254330	2485	2490	2490	2485	526
592	20240930	105600	22947215	2485	2500	2500	2485	54
593	20240930	105500	22813005	2500	2500	2500	2500	0
594	20240930	105400	22813005	2500	2500	2500	2500	200
595	20240930	105300	22313005	2500	2500	2500	2500	0
596	20240930	105200	22313005	2500	2500	2500	2500	0
597	20240930	105100	22313005	2500	2500	2500	2500	0
598	20240930	105000	22313005	2500	2500	2500	2500	0
599	20240930	104900	22313005	2500	2500	2500	2500	2
600	20240930	104800	22308005	2500	2500	2500	2500	0
601	20240930	104700	22308005	2500	2500	2500	2500	632
602	20240930	104600	20728005	2500	2500	2500	2500	400
603	20240930	104500	19728005	2500	2500	2500	2500	0
604	20240930	104400	19728005	2500	2500	2500	2500	0
605	20240930	104300	19728005	2500	2500	2500	2500	572
606	20240930	104200	18298005	2500	2500	2500	2495	1004
607	20240930	104100	15788010	2490	2490	2490	2490	0
608	20240930	104000	15788010	2490	2490	2490	2490	0
609	20240930	103900	15788010	2490	2490	2490	2490	1
610	20240930	103800	15785520	2500	2500	2500	2500	0
611	20240930	103700	15785520	2500	2500	2500	2500	0
612	20240930	103600	15785520	2500	2500	2500	2500	0
613	20240930	103500	15785520	2500	2500	2500	2500	1
614	20240930	103400	15783020	2500	2500	2500	2500	0
615	20240930	103300	15783020	2500	2500	2500	2500	0
616	20240930	103200	15783020	2500	2500	2500	2500	0
617	20240930	103100	15783020	2500	2500	2500	2500	0
618	20240930	103000	15783020	2500	2500	2500	2500	1
619	20240930	102900	15780520	2470	2470	2470	2470	0
620	20240930	102800	15780520	2470	2470	2470	2470	0
621	20240930	102700	15780520	2470	2470	2470	2470	0
622	20240930	102600	15780520	2470	2470	2470	2470	0
623	20240930	102500	15780520	2470	2470	2470	2470	0
624	20240930	102400	15780520	2470	2470	2470	2470	0
625	20240930	102300	15780520	2470	2470	2470	2470	0
626	20240930	102200	15780520	2470	2470	2470	2470	0
627	20240930	102100	15780520	2470	2470	2470	2470	0
628	20240930	102000	15780520	2470	2480	2480	2470	2
629	20240930	101900	15775570	2475	2475	2475	2475	0
630	20240930	101800	15775570	2475	2475	2475	2475	0
631	20240930	101700	15775570	2475	2475	2475	2475	0
632	20240930	101600	15775570	2475	2475	2475	2475	99
633	20240930	101500	15530545	2475	2475	2475	2475	0
634	20240930	101400	15530545	2475	2475	2475	2475	107
635	20240930	101300	15265720	2475	2475	2475	2475	380
636	20240930	101200	14325220	2465	2465	2465	2465	0
637	20240930	101100	14325220	2465	2465	2465	2465	0
638	20240930	101000	14325220	2465	2480	2480	2465	686
639	20240930	100900	12627175	2495	2495	2495	2495	0
640	20240930	100800	12627175	2495	2490	2495	2490	2
641	20240930	100700	12622190	2480	2480	2480	2480	0
642	20240930	100600	12622190	2480	2480	2480	2480	0
643	20240930	100500	12622190	2480	2500	2500	2480	1446
644	20240930	100400	9017060	2500	2500	2500	2500	0
645	20240930	100300	9017060	2500	2500	2500	2500	0
646	20240930	100200	9017060	2500	2500	2500	2500	0
647	20240930	100100	9017060	2500	2500	2500	2500	1
648	20240930	100000	9014560	2480	2480	2480	2480	1
649	20240930	095900	9012080	2520	2520	2520	2520	0
650	20240930	095800	9012080	2520	2520	2520	2520	0
651	20240930	095700	9012080	2520	2520	2520	2520	0
652	20240930	095600	9012080	2520	2520	2520	2520	0
653	20240930	095500	9012080	2520	2520	2520	2520	0
654	20240930	095400	9012080	2520	2520	2520	2520	0
655	20240930	095300	9012080	2520	2520	2520	2520	0
656	20240930	095200	9012080	2520	2520	2520	2520	0
657	20240930	095100	9012080	2520	2520	2520	2520	0
658	20240930	095000	9012080	2520	2520	2520	2520	0
659	20240930	094900	9012080	2520	2520	2520	2520	0
660	20240930	094800	9012080	2520	2520	2520	2520	0
661	20240930	094700	9012080	2520	2520	2520	2520	0
662	20240930	094600	9012080	2520	2520	2520	2520	0
663	20240930	094500	9012080	2520	2520	2520	2520	2
664	20240930	094400	9007040	2520	2520	2520	2520	10
665	20240930	094300	8981840	2520	2520	2520	2520	25
666	20240930	094200	8918840	2520	2520	2520	2520	0
667	20240930	094100	8918840	2520	2520	2520	2520	0
668	20240930	094000	8918840	2520	2520	2520	2520	0
669	20240930	093900	8918840	2520	2520	2520	2520	0
670	20240930	093800	8918840	2520	2520	2520	2520	0
671	20240930	093700	8918840	2520	2520	2520	2520	0
672	20240930	093600	8918840	2520	2520	2520	2520	1
673	20240930	093500	8916320	2520	2520	2520	2520	0
674	20240930	093400	8916320	2520	2520	2520	2520	2
675	20240930	093300	8911280	2525	2525	2525	2525	0
676	20240930	093200	8911280	2525	2525	2525	2525	6
677	20240930	093100	8896130	2465	2490	2490	2465	720
678	20240930	093000	7112580	2495	2495	2495	2495	1071
679	20240930	092900	4440435	2495	2495	2495	2495	40
680	20240930	092800	4340635	2495	2495	2495	2495	52
681	20240930	092700	4210895	2530	2530	2530	2530	0
682	20240930	092600	4210895	2530	2530	2530	2530	1
683	20240930	092500	4208365	2515	2515	2515	2515	0
684	20240930	092400	4208365	2515	2530	2530	2515	249
685	20240930	092300	3582115	2500	2525	2525	2500	803
686	20240930	092200	1573730	2530	2530	2530	2530	0
687	20240930	092100	1573730	2530	2530	2530	2530	0
688	20240930	092000	1573730	2530	2530	2530	2530	0
689	20240930	091900	1573730	2530	2530	2530	2530	0
690	20240930	091800	1573730	2530	2530	2530	2530	0
691	20240930	091700	1573730	2530	2530	2530	2530	11
692	20240930	091600	1545900	2535	2535	2535	2535	0
693	20240930	091500	1545900	2535	2535	2535	2535	90
694	20240930	091400	1317750	2535	2540	2540	2535	128
695	20240930	091300	993240	2535	2535	2535	2535	0
696	20240930	091200	993240	2535	2535	2535	2535	1
697	20240930	091100	990705	2575	2540	2575	2540	2
698	20240930	091000	985590	2575	2545	2575	2545	12
699	20240930	090900	955020	2575	2575	2575	2575	0
700	20240930	090800	955020	2575	2575	2575	2575	1
701	20240930	090700	952445	2550	2550	2550	2550	1
702	20240930	090600	949895	2580	2580	2580	2580	0
703	20240930	090500	949895	2580	2580	2580	2580	279
704	20240930	090400	230075	2580	2580	2580	2580	0
705	20240930	090300	230075	2580	2580	2580	2580	1
706	20240930	090200	227495	2555	2555	2555	2555	0
707	20240930	090100	227495	2555	2580	2580	2555	73
708	20240930	090000	40925	2565	2555	2580	2555	16