KissMeData/008420/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185100	54981065	2420	2420	2420	2420	896
3	20240930	185000	54981065	2420	2420	2420	2420	0
4	20240930	184900	54981065	2420	2420	2420	2420	0
5	20240930	184800	54981065	2420	2420	2420	2420	0
6	20240930	184700	54981065	2420	2420	2420	2420	0
7	20240930	184600	54981065	2420	2420	2420	2420	0
8	20240930	184500	54981065	2420	2420	2420	2420	0
9	20240930	184400	54981065	2420	2420	2420	2420	0
10	20240930	184300	54981065	2420	2420	2420	2420	0
11	20240930	184200	54981065	2420	2420	2420	2420	0
12	20240930	184100	54981065	2420	2420	2420	2420	0
13	20240930	184000	54981065	2420	2420	2420	2420	0
14	20240930	183900	54981065	2420	2420	2420	2420	0
15	20240930	183800	54981065	2420	2420	2420	2420	0
16	20240930	183700	54981065	2420	2420	2420	2420	0
17	20240930	183600	54981065	2420	2420	2420	2420	0
18	20240930	183500	54981065	2420	2420	2420	2420	0
19	20240930	183400	54981065	2420	2420	2420	2420	0
20	20240930	183300	54981065	2420	2420	2420	2420	0
21	20240930	183200	54981065	2420	2420	2420	2420	0
22	20240930	183100	54981065	2420	2420	2420	2420	0
23	20240930	183000	54981065	2420	2420	2420	2420	0
24	20240930	182900	54981065	2420	2420	2420	2420	0
25	20240930	182800	54981065	2420	2420	2420	2420	0
26	20240930	182700	54981065	2420	2420	2420	2420	0
27	20240930	182600	54981065	2420	2420	2420	2420	0
28	20240930	182500	54981065	2420	2420	2420	2420	0
29	20240930	182400	54981065	2420	2420	2420	2420	0
30	20240930	182300	54981065	2420	2420	2420	2420	0
31	20240930	182200	54981065	2420	2420	2420	2420	0
32	20240930	182100	54981065	2420	2420	2420	2420	896
33	20240930	182000	54981065	2420	2420	2420	2420	0
34	20240930	181900	54981065	2420	2420	2420	2420	0
35	20240930	181800	54981065	2420	2420	2420	2420	0
36	20240930	181700	54981065	2420	2420	2420	2420	0
37	20240930	181600	54981065	2420	2420	2420	2420	0
38	20240930	181500	54981065	2420	2420	2420	2420	0
39	20240930	181400	54981065	2420	2420	2420	2420	0
40	20240930	181300	54981065	2420	2420	2420	2420	0
41	20240930	181200	54981065	2420	2420	2420	2420	0
42	20240930	181100	54981065	2420	2420	2420	2420	0
43	20240930	181000	54981065	2420	2420	2420	2420	0
44	20240930	180900	54981065	2420	2420	2420	2420	0
45	20240930	180800	54981065	2420	2420	2420	2420	0
46	20240930	180700	54981065	2420	2420	2420	2420	0
47	20240930	180600	54981065	2420	2420	2420	2420	0
48	20240930	180500	54981065	2420	2420	2420	2420	0
49	20240930	180400	54981065	2420	2420	2420	2420	0
50	20240930	180300	54981065	2420	2420	2420	2420	0
51	20240930	180200	54981065	2420	2420	2420	2420	0
52	20240930	180100	54981065	2420	2420	2420	2420	0
53	20240930	180000	54981065	2420	2420	2420	2420	0
54	20240930	175900	54981065	2420	2420	2420	2420	0
55	20240930	175800	54981065	2420	2420	2420	2420	0
56	20240930	175700	54981065	2420	2420	2420	2420	0
57	20240930	175600	54981065	2420	2420	2420	2420	0
58	20240930	175500	54981065	2420	2420	2420	2420	0
59	20240930	175400	54981065	2420	2420	2420	2420	0
60	20240930	175300	54981065	2420	2420	2420	2420	0
61	20240930	175200	54981065	2420	2420	2420	2420	0
62	20240930	175100	54981065	2420	2420	2420	2420	896
63	20240930	175000	54981065	2420	2420	2420	2420	0
64	20240930	174900	54981065	2420	2420	2420	2420	0
65	20240930	174800	54981065	2420	2420	2420	2420	0
66	20240930	174700	54981065	2420	2420	2420	2420	0
67	20240930	174600	54981065	2420	2420	2420	2420	0
68	20240930	174500	54981065	2420	2420	2420	2420	0
69	20240930	174400	54981065	2420	2420	2420	2420	0
70	20240930	174300	54981065	2420	2420	2420	2420	0
71	20240930	174200	54981065	2420	2420	2420	2420	0
72	20240930	174100	54981065	2420	2420	2420	2420	0
73	20240930	174000	54981065	2420	2420	2420	2420	0
74	20240930	173900	54981065	2420	2420	2420	2420	0
75	20240930	173800	54981065	2420	2420	2420	2420	0
76	20240930	173700	54981065	2420	2420	2420	2420	0
77	20240930	173600	54981065	2420	2420	2420	2420	0
78	20240930	173500	54981065	2420	2420	2420	2420	0
79	20240930	173400	54981065	2420	2420	2420	2420	0
80	20240930	173300	54981065	2420	2420	2420	2420	0
81	20240930	173200	54981065	2420	2420	2420	2420	0
82	20240930	173100	54981065	2420	2420	2420	2420	0
83	20240930	173000	54981065	2420	2420	2420	2420	0
84	20240930	172900	54981065	2420	2420	2420	2420	0
85	20240930	172800	54981065	2420	2420	2420	2420	0
86	20240930	172700	54981065	2420	2420	2420	2420	0
87	20240930	172600	54981065	2420	2420	2420	2420	0
88	20240930	172500	54981065	2420	2420	2420	2420	0
89	20240930	172400	54981065	2420	2420	2420	2420	0
90	20240930	172300	54981065	2420	2420	2420	2420	0
91	20240930	172200	54981065	2420	2420	2420	2420	0
92	20240930	172100	54981065	2420	2420	2420	2420	896
93	20240930	172000	54981065	2420	2420	2420	2420	0
94	20240930	171900	54981065	2420	2420	2420	2420	0
95	20240930	171800	54981065	2420	2420	2420	2420	0
96	20240930	171700	54981065	2420	2420	2420	2420	0
97	20240930	171600	54981065	2420	2420	2420	2420	0
98	20240930	171500	54981065	2420	2420	2420	2420	0
99	20240930	171400	54981065	2420	2420	2420	2420	0
100	20240930	171300	54981065	2420	2420	2420	2420	0
101	20240930	171200	54981065	2420	2420	2420	2420	0
102	20240930	171100	54981065	2420	2420	2420	2420	0
103	20240930	171000	54981065	2420	2420	2420	2420	0
104	20240930	170900	54981065	2420	2420	2420	2420	0
105	20240930	170800	54981065	2420	2420	2420	2420	0
106	20240930	170700	54981065	2420	2420	2420	2420	0
107	20240930	170600	54981065	2420	2420	2420	2420	0
108	20240930	170500	54981065	2420	2420	2420	2420	0
109	20240930	170400	54981065	2420	2420	2420	2420	0
110	20240930	170300	54981065	2420	2420	2420	2420	0
111	20240930	170200	54981065	2420	2420	2420	2420	0
112	20240930	170100	54981065	2420	2420	2420	2420	0
113	20240930	170000	54981065	2420	2420	2420	2420	0
114	20240930	165900	54981065	2420	2420	2420	2420	0
115	20240930	165800	54981065	2420	2420	2420	2420	0
116	20240930	165700	54981065	2420	2420	2420	2420	0
117	20240930	165600	54981065	2420	2420	2420	2420	0
118	20240930	165500	54981065	2420	2420	2420	2420	0
119	20240930	165400	54981065	2420	2420	2420	2420	0
120	20240930	165300	54981065	2420	2420	2420	2420	0
121	20240930	165200	54981065	2420	2420	2420	2420	0
122	20240930	165100	54981065	2420	2420	2420	2420	896
123	20240930	165000	54981065	2420	2420	2420	2420	0
124	20240930	164900	54981065	2420	2420	2420	2420	0
125	20240930	164800	54981065	2420	2420	2420	2420	0
126	20240930	164700	54981065	2420	2420	2420	2420	0
127	20240930	164600	54981065	2420	2420	2420	2420	0
128	20240930	164500	54981065	2420	2420	2420	2420	0
129	20240930	164400	54981065	2420	2420	2420	2420	0
130	20240930	164300	54981065	2420	2420	2420	2420	0
131	20240930	164200	54981065	2420	2420	2420	2420	0
132	20240930	164100	54981065	2420	2420	2420	2420	0
133	20240930	164000	54981065	2420	2420	2420	2420	0
134	20240930	163900	54981065	2420	2420	2420	2420	0
135	20240930	163800	54981065	2420	2420	2420	2420	0
136	20240930	163700	54981065	2420	2420	2420	2420	0
137	20240930	163600	54981065	2420	2420	2420	2420	0
138	20240930	163500	54981065	2420	2420	2420	2420	0
139	20240930	163400	54981065	2420	2420	2420	2420	0
140	20240930	163300	54981065	2420	2420	2420	2420	0
141	20240930	163200	54981065	2420	2420	2420	2420	0
142	20240930	163100	54981065	2420	2420	2420	2420	0
143	20240930	163000	54981065	2420	2420	2420	2420	0
144	20240930	162900	54981065	2420	2420	2420	2420	0
145	20240930	162800	54981065	2420	2420	2420	2420	0
146	20240930	162700	54981065	2420	2420	2420	2420	0
147	20240930	162600	54981065	2420	2420	2420	2420	0
148	20240930	162500	54981065	2420	2420	2420	2420	0
149	20240930	162400	54981065	2420	2420	2420	2420	0
150	20240930	162300	54981065	2420	2420	2420	2420	0
151	20240930	162200	54981065	2420	2420	2420	2420	0
152	20240930	162100	54981065	2420	2420	2420	2420	896
153	20240930	162000	54981065	2420	2420	2420	2420	0
154	20240930	161900	54981065	2420	2420	2420	2420	0
155	20240930	161800	54981065	2420	2420	2420	2420	0
156	20240930	161700	54981065	2420	2420	2420	2420	0
157	20240930	161600	54981065	2420	2420	2420	2420	0
158	20240930	161500	54981065	2420	2420	2420	2420	0
159	20240930	161400	54981065	2420	2420	2420	2420	0
160	20240930	161300	54981065	2420	2420	2420	2420	0
161	20240930	161200	54981065	2420	2420	2420	2420	0
162	20240930	161100	54981065	2420	2420	2420	2420	0
163	20240930	161000	54981065	2420	2420	2420	2420	0
164	20240930	160900	54981065	2420	2420	2420	2420	0
165	20240930	160800	54981065	2420	2420	2420	2420	0
166	20240930	160700	54981065	2420	2420	2420	2420	0
167	20240930	160600	54981065	2420	2420	2420	2420	0
168	20240930	160500	54981065	2420	2420	2420	2420	0
169	20240930	160400	54981065	2420	2420	2420	2420	0
170	20240930	160300	54981065	2420	2420	2420	2420	0
171	20240930	160200	54981065	2420	2420	2420	2420	0
172	20240930	160100	54981065	2420	2420	2420	2420	0
173	20240930	160000	54981065	2420	2420	2420	2420	0
174	20240930	155900	54981065	2420	2420	2420	2420	0
175	20240930	155800	54981065	2420	2420	2420	2420	0
176	20240930	155700	54981065	2420	2420	2420	2420	0
177	20240930	155600	54981065	2420	2420	2420	2420	0
178	20240930	155500	54981065	2420	2420	2420	2420	0
179	20240930	155400	54981065	2420	2420	2420	2420	0
180	20240930	155300	54981065	2420	2420	2420	2420	0
181	20240930	155200	54981065	2420	2420	2420	2420	0
182	20240930	155100	54981065	2420	2420	2420	2420	896
183	20240930	155000	54981065	2420	2420	2420	2420	0
184	20240930	154900	54981065	2420	2420	2420	2420	0
185	20240930	154800	54981065	2420	2420	2420	2420	0
186	20240930	154700	54981065	2420	2420	2420	2420	0
187	20240930	154600	54981065	2420	2420	2420	2420	0
188	20240930	154500	54981065	2420	2420	2420	2420	0
189	20240930	154400	54981065	2420	2420	2420	2420	0
190	20240930	154300	54981065	2420	2420	2420	2420	0
191	20240930	154200	54981065	2420	2420	2420	2420	0
192	20240930	154100	54981065	2420	2420	2420	2420	0
193	20240930	154000	54981065	2420	2420	2420	2420	0
194	20240930	153900	54981065	2420	2420	2420	2420	0
195	20240930	153800	54981065	2420	2420	2420	2420	0
196	20240930	153700	54981065	2420	2420	2420	2420	0
197	20240930	153600	54981065	2420	2420	2420	2420	0
198	20240930	153500	54981065	2420	2420	2420	2420	0
199	20240930	153400	54981065	2420	2420	2420	2420	0
200	20240930	153300	54981065	2420	2420	2420	2420	0
201	20240930	153200	54981065	2420	2420	2420	2420	0
202	20240930	153100	54981065	2420	2420	2420	2420	0
203	20240930	153000	54981065	2420	2420	2420	2420	896
204	20240930	152900	52812745	2415	2415	2415	2415	0
205	20240930	152800	52812745	2415	2415	2415	2415	0
206	20240930	152700	52812745	2415	2415	2415	2415	0
207	20240930	152600	52812745	2415	2415	2415	2415	0
208	20240930	152500	52812745	2415	2415	2415	2415	0
209	20240930	152400	52812745	2415	2415	2415	2415	0
210	20240930	152300	52812745	2415	2415	2415	2415	0
211	20240930	152200	52812745	2415	2415	2415	2415	0
212	20240930	152100	52812745	2415	2415	2415	2415	0
213	20240930	152000	52812745	2415	2415	2415	2415	0
214	20240930	151900	52812745	2415	2405	2415	2405	89
215	20240930	151800	52598690	2410	2410	2410	2410	43
216	20240930	151700	52495060	2410	2410	2410	2410	0
217	20240930	151600	52495060	2410	2410	2410	2410	0
218	20240930	151500	52495060	2410	2410	2410	2410	10
219	20240930	151400	52470960	2410	2410	2410	2410	0
220	20240930	151300	52470960	2410	2410	2410	2410	3
221	20240930	151200	52463730	2410	2410	2410	2410	10
222	20240930	151100	52439630	2410	2410	2410	2410	188
223	20240930	151000	51986550	2410	2410	2410	2410	0
224	20240930	150900	51986550	2410	2410	2410	2410	0
225	20240930	150800	51986550	2410	2410	2410	2410	0
226	20240930	150700	51986550	2410	2410	2410	2410	0
227	20240930	150600	51986550	2410	2410	2410	2410	40
228	20240930	150500	51890150	2415	2415	2415	2415	0
229	20240930	150400	51890150	2415	2415	2415	2415	0
230	20240930	150300	51890150	2415	2415	2415	2415	0
231	20240930	150200	51890150	2415	2415	2415	2415	0
232	20240930	150100	51890150	2415	2415	2415	2415	11
233	20240930	150000	51863585	2410	2410	2410	2410	40
234	20240930	145900	51767185	2415	2415	2415	2415	0
235	20240930	145800	51767185	2415	2415	2415	2415	0
236	20240930	145700	51767185	2415	2415	2415	2415	0
237	20240930	145600	51767185	2415	2415	2415	2415	0
238	20240930	145500	51767185	2415	2415	2415	2415	0
239	20240930	145400	51767185	2415	2415	2415	2415	0
240	20240930	145300	51767185	2415	2415	2415	2415	0
241	20240930	145200	51767185	2415	2415	2415	2415	0
242	20240930	145100	51767185	2415	2415	2415	2415	10
243	20240930	145000	51743035	2405	2405	2405	2405	500
244	20240930	144900	50540535	2410	2410	2410	2410	0
245	20240930	144800	50540535	2410	2410	2410	2410	0
246	20240930	144700	50540535	2410	2410	2410	2410	0
247	20240930	144600	50540535	2410	2410	2410	2410	0
248	20240930	144500	50540535	2410	2410	2410	2410	0
249	20240930	144400	50540535	2410	2410	2410	2410	0
250	20240930	144300	50540535	2410	2410	2410	2410	0
251	20240930	144200	50540535	2410	2410	2410	2410	0
252	20240930	144100	50540535	2410	2410	2410	2410	0
253	20240930	144000	50540535	2410	2410	2410	2410	0
254	20240930	143900	50540535	2410	2410	2410	2410	42
255	20240930	143800	50439315	2410	2410	2410	2410	0
256	20240930	143700	50439315	2410	2410	2410	2410	330
257	20240930	143600	49644015	2415	2415	2415	2415	0
258	20240930	143500	49644015	2415	2415	2415	2415	0
259	20240930	143400	49644015	2415	2415	2415	2415	10
260	20240930	143300	49619865	2420	2420	2420	2420	0
261	20240930	143200	49619865	2420	2420	2420	2420	0
262	20240930	143100	49619865	2420	2420	2420	2420	0
263	20240930	143000	49619865	2420	2420	2420	2420	0
264	20240930	142900	49619865	2420	2420	2420	2420	0
265	20240930	142800	49619865	2420	2420	2420	2420	1
266	20240930	142700	49617445	2425	2425	2425	2425	0
267	20240930	142600	49617445	2425	2425	2425	2425	0
268	20240930	142500	49617445	2425	2425	2425	2425	1
269	20240930	142400	49615020	2410	2410	2410	2410	0
270	20240930	142300	49615020	2410	2410	2410	2410	0
271	20240930	142200	49615020	2410	2415	2415	2410	8
272	20240930	142100	49595705	2425	2425	2425	2425	0
273	20240930	142000	49595705	2425	2425	2425	2425	0
274	20240930	141900	49595705	2425	2425	2425	2425	0
275	20240930	141800	49595705	2425	2425	2425	2425	0
276	20240930	141700	49595705	2425	2425	2425	2425	0
277	20240930	141600	49595705	2425	2425	2425	2425	0
278	20240930	141500	49595705	2425	2425	2425	2425	0
279	20240930	141400	49595705	2425	2425	2425	2425	0
280	20240930	141300	49595705	2425	2425	2425	2425	20
281	20240930	141200	49547205	2425	2425	2425	2425	0
282	20240930	141100	49547205	2425	2425	2425	2425	0
283	20240930	141000	49547205	2425	2425	2425	2425	0
284	20240930	140900	49547205	2425	2425	2425	2425	0
285	20240930	140800	49547205	2425	2425	2425	2425	0
286	20240930	140700	49547205	2425	2425	2425	2425	0
287	20240930	140600	49547205	2425	2425	2425	2425	0
288	20240930	140500	49547205	2425	2425	2425	2425	0
289	20240930	140400	49547205	2425	2425	2425	2425	0
290	20240930	140300	49547205	2425	2425	2425	2425	0
291	20240930	140200	49547205	2425	2425	2425	2425	0
292	20240930	140100	49547205	2425	2425	2425	2425	0
293	20240930	140000	49547205	2425	2425	2425	2425	0
294	20240930	135900	49547205	2425	2425	2425	2425	147
295	20240930	135800	49190730	2425	2425	2425	2425	0
296	20240930	135700	49190730	2425	2425	2425	2425	0
297	20240930	135600	49190730	2425	2425	2425	2425	0
298	20240930	135500	49190730	2425	2425	2425	2425	0
299	20240930	135400	49190730	2425	2425	2425	2425	0
300	20240930	135300	49190730	2425	2425	2425	2425	0
301	20240930	135200	49190730	2425	2425	2425	2425	0
302	20240930	135100	49190730	2425	2425	2425	2425	0
303	20240930	135000	49190730	2425	2415	2425	2410	1915
304	20240930	134900	44563420	2425	2425	2425	2425	0
305	20240930	134800	44563420	2425	2425	2425	2425	0
306	20240930	134700	44563420	2425	2425	2425	2425	0
307	20240930	134600	44563420	2425	2425	2425	2425	0
308	20240930	134500	44563420	2425	2425	2425	2425	0
309	20240930	134400	44563420	2425	2425	2425	2425	0
310	20240930	134300	44563420	2425	2425	2425	2425	0
311	20240930	134200	44563420	2425	2425	2425	2425	0
312	20240930	134100	44563420	2425	2425	2425	2425	0
313	20240930	134000	44563420	2425	2425	2425	2425	0
314	20240930	133900	44563420	2425	2425	2425	2425	0
315	20240930	133800	44563420	2425	2425	2425	2425	0
316	20240930	133700	44563420	2425	2425	2425	2425	0
317	20240930	133600	44563420	2425	2425	2425	2425	0
318	20240930	133500	44563420	2425	2425	2425	2425	0
319	20240930	133400	44563420	2425	2425	2425	2425	0
320	20240930	133300	44563420	2425	2425	2425	2425	0
321	20240930	133200	44563420	2425	2425	2425	2425	0
322	20240930	133100	44563420	2425	2425	2425	2425	0
323	20240930	133000	44563420	2425	2425	2425	2425	0
324	20240930	132900	44563420	2425	2425	2425	2425	0
325	20240930	132800	44563420	2425	2425	2425	2425	0
326	20240930	132700	44563420	2425	2425	2425	2425	1
327	20240930	132600	44560995	2420	2420	2420	2420	0
328	20240930	132500	44560995	2420	2420	2420	2420	0
329	20240930	132400	44560995	2420	2420	2420	2420	0
330	20240930	132300	44560995	2420	2420	2420	2420	0
331	20240930	132200	44560995	2420	2420	2420	2420	0
332	20240930	132100	44560995	2420	2420	2420	2420	0
333	20240930	132000	44560995	2420	2420	2420	2420	0
334	20240930	131900	44560995	2420	2420	2420	2420	0
335	20240930	131800	44560995	2420	2420	2420	2420	0
336	20240930	131700	44560995	2420	2420	2420	2420	0
337	20240930	131600	44560995	2420	2420	2420	2420	0
338	20240930	131500	44560995	2420	2420	2420	2420	0
339	20240930	131400	44560995	2420	2420	2420	2420	0
340	20240930	131300	44560995	2420	2420	2420	2420	0
341	20240930	131200	44560995	2420	2420	2420	2420	0
342	20240930	131100	44560995	2420	2420	2420	2420	0
343	20240930	131000	44560995	2420	2420	2420	2420	0
344	20240930	130900	44560995	2420	2420	2420	2420	0
345	20240930	130800	44560995	2420	2420	2420	2420	0
346	20240930	130700	44560995	2420	2420	2420	2420	0
347	20240930	130600	44560995	2420	2420	2420	2420	0
348	20240930	130500	44560995	2420	2420	2420	2420	0
349	20240930	130400	44560995	2420	2420	2420	2420	0
350	20240930	130300	44560995	2420	2420	2420	2420	0
351	20240930	130200	44560995	2420	2420	2420	2420	0
352	20240930	130100	44560995	2420	2420	2420	2420	0
353	20240930	130000	44560995	2420	2420	2420	2420	0
354	20240930	125900	44560995	2420	2420	2420	2420	0
355	20240930	125800	44560995	2420	2420	2420	2420	0
356	20240930	125700	44560995	2420	2420	2420	2420	0
357	20240930	125600	44560995	2420	2420	2420	2420	100
358	20240930	125500	44318995	2425	2425	2425	2425	0
359	20240930	125400	44318995	2425	2425	2425	2425	0
360	20240930	125300	44318995	2425	2425	2425	2425	0
361	20240930	125200	44318995	2425	2425	2425	2425	0
362	20240930	125100	44318995	2425	2425	2425	2425	0
363	20240930	125000	44318995	2425	2425	2425	2425	0
364	20240930	124900	44318995	2425	2425	2425	2425	1
365	20240930	124800	44316570	2420	2420	2420	2420	368
366	20240930	124700	43426010	2415	2415	2415	2415	0
367	20240930	124600	43426010	2415	2415	2415	2415	0
368	20240930	124500	43426010	2415	2415	2415	2415	0
369	20240930	124400	43426010	2415	2415	2415	2415	0
370	20240930	124300	43426010	2415	2415	2415	2415	116
371	20240930	124200	43145870	2410	2410	2410	2410	0
372	20240930	124100	43145870	2410	2410	2410	2410	0
373	20240930	124000	43145870	2410	2410	2410	2410	0
374	20240930	123900	43145870	2410	2410	2410	2410	0
375	20240930	123800	43145870	2410	2410	2410	2410	0
376	20240930	123700	43145870	2410	2410	2410	2410	0
377	20240930	123600	43145870	2410	2410	2410	2410	1
378	20240930	123500	43143460	2410	2410	2410	2410	0
379	20240930	123400	43143460	2410	2410	2410	2410	1
380	20240930	123300	43141050	2415	2415	2415	2415	0
381	20240930	123200	43141050	2415	2415	2415	2415	0
382	20240930	123100	43141050	2415	2415	2415	2415	0
383	20240930	123000	43141050	2415	2415	2415	2415	0
384	20240930	122900	43141050	2415	2415	2415	2415	0
385	20240930	122800	43141050	2415	2415	2415	2415	34
386	20240930	122700	43058940	2415	2415	2415	2415	0
387	20240930	122600	43058940	2415	2415	2415	2415	0
388	20240930	122500	43058940	2415	2415	2415	2415	0
389	20240930	122400	43058940	2415	2415	2415	2415	0
390	20240930	122300	43058940	2415	2415	2415	2415	150
391	20240930	122200	42696690	2400	2400	2400	2400	0
392	20240930	122100	42696690	2400	2400	2400	2400	162
393	20240930	122000	42307890	2400	2395	2400	2395	11
394	20240930	121900	42281495	2400	2400	2400	2400	26
395	20240930	121800	42219095	2400	2400	2400	2400	21
396	20240930	121700	42168695	2400	2400	2400	2400	11
397	20240930	121600	42142295	2400	2400	2400	2400	0
398	20240930	121500	42142295	2400	2400	2400	2400	0
399	20240930	121400	42142295	2400	2400	2400	2400	5
400	20240930	121300	42130295	2400	2400	2400	2400	0
401	20240930	121200	42130295	2400	2400	2400	2400	0
402	20240930	121100	42130295	2400	2400	2400	2400	0
403	20240930	121000	42130295	2400	2400	2400	2400	100
404	20240930	120900	41890295	2400	2400	2400	2400	0
405	20240930	120800	41890295	2400	2400	2400	2400	0
406	20240930	120700	41890295	2400	2400	2400	2400	0
407	20240930	120600	41890295	2400	2400	2400	2400	0
408	20240930	120500	41890295	2400	2400	2400	2400	0
409	20240930	120400	41890295	2400	2400	2400	2400	0
410	20240930	120300	41890295	2400	2400	2400	2400	0
411	20240930	120200	41890295	2400	2400	2400	2400	0
412	20240930	120100	41890295	2400	2400	2400	2400	0
413	20240930	120000	41890295	2400	2400	2400	2400	0
414	20240930	115900	41890295	2400	2400	2400	2400	6
415	20240930	115800	41875895	2400	2400	2400	2400	0
416	20240930	115700	41875895	2400	2400	2400	2400	100
417	20240930	115600	41635895	2400	2400	2400	2400	0
418	20240930	115500	41635895	2400	2400	2400	2400	0
419	20240930	115400	41635895	2400	2400	2400	2400	0
420	20240930	115300	41635895	2400	2400	2400	2400	0
421	20240930	115200	41635895	2400	2400	2400	2400	0
422	20240930	115100	41635895	2400	2400	2400	2400	40
423	20240930	115000	41539895	2400	2400	2400	2400	0
424	20240930	114900	41539895	2400	2400	2400	2400	0
425	20240930	114800	41539895	2400	2400	2400	2400	14
426	20240930	114700	41506295	2400	2400	2400	2400	0
427	20240930	114600	41506295	2400	2400	2400	2400	0
428	20240930	114500	41506295	2400	2400	2400	2400	0
429	20240930	114400	41506295	2400	2400	2400	2400	0
430	20240930	114300	41506295	2400	2400	2400	2400	0
431	20240930	114200	41506295	2400	2400	2400	2400	2
432	20240930	114100	41501495	2400	2400	2400	2400	0
433	20240930	114000	41501495	2400	2400	2400	2400	0
434	20240930	113900	41501495	2400	2400	2400	2400	0
435	20240930	113800	41501495	2400	2400	2400	2400	0
436	20240930	113700	41501495	2400	2400	2400	2400	0
437	20240930	113600	41501495	2400	2400	2400	2400	0
438	20240930	113500	41501495	2400	2400	2400	2400	0
439	20240930	113400	41501495	2400	2400	2400	2400	0
440	20240930	113300	41501495	2400	2400	2400	2400	6
441	20240930	113200	41487095	2400	2400	2400	2400	0
442	20240930	113100	41487095	2400	2400	2400	2400	0
443	20240930	113000	41487095	2400	2400	2400	2400	2
444	20240930	112900	41482295	2400	2400	2400	2400	0
445	20240930	112800	41482295	2400	2400	2400	2400	4
446	20240930	112700	41472695	2400	2400	2400	2400	0
447	20240930	112600	41472695	2400	2400	2400	2400	0
448	20240930	112500	41472695	2400	2400	2400	2400	0
449	20240930	112400	41472695	2400	2400	2400	2400	42
450	20240930	112300	41371895	2400	2400	2400	2400	1
451	20240930	112200	41369495	2400	2400	2400	2400	1
452	20240930	112100	41367095	2395	2400	2400	2395	8
453	20240930	112000	41347910	2400	2400	2400	2400	0
454	20240930	111900	41347910	2400	2400	2400	2400	0
455	20240930	111800	41347910	2400	2400	2400	2400	2
456	20240930	111700	41343110	2395	2395	2395	2395	16
457	20240930	111600	41304790	2395	2395	2395	2395	0
458	20240930	111500	41304790	2395	2395	2395	2395	136
459	20240930	111400	40979070	2400	2400	2400	2400	500
460	20240930	111300	39779070	2395	2395	2395	2395	0
461	20240930	111200	39779070	2395	2395	2395	2395	0
462	20240930	111100	39779070	2395	2395	2395	2395	100
463	20240930	111000	39539570	2395	2395	2395	2395	196
464	20240930	110900	39070150	2400	2410	2410	2400	9413
465	20240930	110800	16464105	2415	2415	2415	2415	0
466	20240930	110700	16464105	2415	2415	2415	2415	0
467	20240930	110600	16464105	2415	2415	2415	2415	0
468	20240930	110500	16464105	2415	2415	2415	2415	1
469	20240930	110400	16461690	2410	2410	2410	2410	0
470	20240930	110300	16461690	2410	2410	2410	2410	0
471	20240930	110200	16461690	2410	2410	2410	2410	0
472	20240930	110100	16461690	2410	2410	2410	2410	1
473	20240930	110000	16459280	2415	2415	2415	2415	0
474	20240930	105900	16459280	2415	2415	2415	2415	41
475	20240930	105800	16360265	2415	2415	2415	2415	10
476	20240930	105700	16336115	2415	2415	2415	2415	0
477	20240930	105600	16336115	2415	2415	2415	2415	21
478	20240930	105500	16285400	2420	2420	2420	2420	0
479	20240930	105400	16285400	2420	2420	2420	2420	2
480	20240930	105300	16280560	2420	2415	2420	2415	41
481	20240930	105200	16181365	2420	2420	2420	2420	0
482	20240930	105100	16181365	2420	2420	2420	2420	64
483	20240930	105000	16026485	2415	2415	2415	2415	35
484	20240930	104900	15941960	2415	2415	2415	2415	0
485	20240930	104800	15941960	2415	2415	2415	2415	0
486	20240930	104700	15941960	2415	2415	2415	2415	0
487	20240930	104600	15941960	2415	2415	2415	2415	0
488	20240930	104500	15941960	2415	2415	2415	2415	680
489	20240930	104400	14299760	2415	2415	2415	2415	0
490	20240930	104300	14299760	2415	2415	2415	2415	0
491	20240930	104200	14299760	2415	2415	2415	2415	0
492	20240930	104100	14299760	2415	2415	2415	2415	0
493	20240930	104000	14299760	2415	2415	2415	2415	0
494	20240930	103900	14299760	2415	2415	2415	2415	0
495	20240930	103800	14299760	2415	2415	2415	2415	10
496	20240930	103700	14275610	2415	2415	2415	2415	0
497	20240930	103600	14275610	2415	2415	2415	2415	61
498	20240930	103500	14128295	2420	2420	2420	2420	0
499	20240930	103400	14128295	2420	2420	2420	2420	0
500	20240930	103300	14128295	2420	2420	2420	2420	5
501	20240930	103200	14116195	2420	2420	2420	2420	0
502	20240930	103100	14116195	2420	2420	2420	2420	1
503	20240930	103000	14113775	2420	2420	2420	2420	0
504	20240930	102900	14113775	2420	2420	2420	2420	0
505	20240930	102800	14113775	2420	2420	2420	2420	0
506	20240930	102700	14113775	2420	2420	2420	2420	6
507	20240930	102600	14099255	2430	2430	2430	2430	0
508	20240930	102500	14099255	2430	2430	2430	2430	0
509	20240930	102400	14099255	2430	2430	2430	2430	0
510	20240930	102300	14099255	2430	2430	2430	2430	0
511	20240930	102200	14099255	2430	2430	2430	2430	1
512	20240930	102100	14096825	2420	2420	2420	2420	15
513	20240930	102000	14060525	2420	2420	2420	2420	1
514	20240930	101900	14058105	2430	2430	2430	2430	0
515	20240930	101800	14058105	2430	2430	2430	2430	0
516	20240930	101700	14058105	2430	2430	2430	2430	0
517	20240930	101600	14058105	2430	2430	2430	2430	0
518	20240930	101500	14058105	2430	2430	2430	2430	0
519	20240930	101400	14058105	2430	2430	2430	2430	150
520	20240930	101300	13693605	2430	2430	2430	2430	0
521	20240930	101200	13693605	2430	2430	2430	2430	0
522	20240930	101100	13693605	2430	2430	2430	2430	0
523	20240930	101000	13693605	2430	2430	2430	2430	0
524	20240930	100900	13693605	2430	2430	2430	2430	5
525	20240930	100800	13681455	2430	2430	2430	2430	1
526	20240930	100700	13679025	2430	2430	2430	2430	0
527	20240930	100600	13679025	2430	2430	2430	2430	0
528	20240930	100500	13679025	2430	2430	2430	2430	0
529	20240930	100400	13679025	2430	2430	2430	2430	0
530	20240930	100300	13679025	2430	2430	2430	2430	0
531	20240930	100200	13679025	2430	2430	2430	2430	0
532	20240930	100100	13679025	2430	2430	2430	2430	0
533	20240930	100000	13679025	2430	2430	2430	2430	1
534	20240930	095900	13676595	2415	2415	2415	2415	0
535	20240930	095800	13676595	2415	2415	2415	2415	0
536	20240930	095700	13676595	2415	2415	2415	2415	0
537	20240930	095600	13676595	2415	2415	2415	2415	0
538	20240930	095500	13676595	2415	2415	2415	2415	10
539	20240930	095400	13652445	2410	2425	2425	2410	796
540	20240930	095300	11728390	2435	2435	2435	2435	0
541	20240930	095200	11728390	2435	2435	2435	2435	0
542	20240930	095100	11728390	2435	2435	2435	2435	0
543	20240930	095000	11728390	2435	2435	2435	2435	0
544	20240930	094900	11728390	2435	2435	2435	2435	0
545	20240930	094800	11728390	2435	2435	2435	2435	0
546	20240930	094700	11728390	2435	2435	2435	2435	0
547	20240930	094600	11728390	2435	2435	2435	2435	48
548	20240930	094500	11611510	2435	2435	2435	2435	0
549	20240930	094400	11611510	2435	2435	2435	2435	0
550	20240930	094300	11611510	2435	2435	2435	2435	0
551	20240930	094200	11611510	2435	2435	2435	2435	1
552	20240930	094100	11609075	2425	2425	2425	2425	91
553	20240930	094000	11388400	2425	2425	2425	2425	0
554	20240930	093900	11388400	2425	2425	2425	2425	0
555	20240930	093800	11388400	2425	2425	2425	2425	9
556	20240930	093700	11366575	2435	2435	2435	2435	0
557	20240930	093600	11366575	2435	2435	2435	2435	0
558	20240930	093500	11366575	2435	2435	2435	2435	1
559	20240930	093400	11364140	2425	2425	2425	2425	54
560	20240930	093300	11233190	2430	2430	2430	2430	2
561	20240930	093200	11228330	2435	2435	2435	2435	5
562	20240930	093100	11216155	2435	2435	2435	2435	2
563	20240930	093000	11211285	2440	2440	2440	2440	0
564	20240930	092900	11211285	2440	2440	2440	2440	0
565	20240930	092800	11211285	2440	2440	2440	2440	0
566	20240930	092700	11211285	2440	2440	2440	2440	0
567	20240930	092600	11211285	2440	2415	2440	2410	979
568	20240930	092500	8850105	2415	2415	2415	2415	366
569	20240930	092400	7966215	2415	2415	2415	2415	623
570	20240930	092300	6461670	2420	2420	2420	2420	600
571	20240930	092200	5009670	2450	2450	2450	2450	1
572	20240930	092100	5007220	2420	2435	2435	2420	465
573	20240930	092000	3876985	2460	2460	2460	2460	0
574	20240930	091900	3876985	2460	2460	2460	2460	0
575	20240930	091800	3876985	2460	2460	2460	2460	0
576	20240930	091700	3876985	2460	2460	2460	2460	500
577	20240930	091600	2646985	2460	2455	2460	2455	162
578	20240930	091500	2248975	2455	2455	2455	2455	0
579	20240930	091400	2248975	2455	2455	2455	2455	0
580	20240930	091300	2248975	2455	2455	2455	2455	0
581	20240930	091200	2248975	2455	2455	2455	2455	1
582	20240930	091100	2246520	2440	2440	2440	2440	0
583	20240930	091000	2246520	2440	2440	2440	2440	71
584	20240930	090900	2073280	2440	2440	2440	2440	0
585	20240930	090800	2073280	2440	2440	2440	2440	0
586	20240930	090700	2073280	2440	2440	2440	2440	100
587	20240930	090600	1829280	2440	2440	2440	2440	677
588	20240930	090500	177400	2430	2430	2430	2430	2
589	20240930	090400	172540	2440	2440	2440	2440	0
590	20240930	090300	172540	2440	2440	2440	2440	0
591	20240930	090200	172540	2440	2440	2440	2440	1
592	20240930	090100	170100	2430	2430	2430	2430	0
593	20240930	090000	170100	2430	2430	2430	2430	70