KissMeData/064240/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194200	279377010	2990	2990	2990	2990	6600
3	20240930	194100	279377010	2990	2990	2990	2990	0
4	20240930	194000	279377010	2990	2990	2990	2990	0
5	20240930	193900	279377010	2990	2990	2990	2990	0
6	20240930	193800	279377010	2990	2990	2990	2990	0
7	20240930	193700	279377010	2990	2990	2990	2990	0
8	20240930	193600	279377010	2990	2990	2990	2990	0
9	20240930	193500	279377010	2990	2990	2990	2990	0
10	20240930	193400	279377010	2990	2990	2990	2990	0
11	20240930	193300	279377010	2990	2990	2990	2990	0
12	20240930	193200	279377010	2990	2990	2990	2990	0
13	20240930	193100	279377010	2990	2990	2990	2990	0
14	20240930	193000	279377010	2990	2990	2990	2990	0
15	20240930	192900	279377010	2990	2990	2990	2990	0
16	20240930	192800	279377010	2990	2990	2990	2990	0
17	20240930	192700	279377010	2990	2990	2990	2990	0
18	20240930	192600	279377010	2990	2990	2990	2990	0
19	20240930	192500	279377010	2990	2990	2990	2990	0
20	20240930	192400	279377010	2990	2990	2990	2990	0
21	20240930	192300	279377010	2990	2990	2990	2990	0
22	20240930	192200	279377010	2990	2990	2990	2990	0
23	20240930	192100	279377010	2990	2990	2990	2990	0
24	20240930	192000	279377010	2990	2990	2990	2990	0
25	20240930	191900	279377010	2990	2990	2990	2990	0
26	20240930	191800	279377010	2990	2990	2990	2990	0
27	20240930	191700	279377010	2990	2990	2990	2990	0
28	20240930	191600	279377010	2990	2990	2990	2990	0
29	20240930	191500	279377010	2990	2990	2990	2990	0
30	20240930	191400	279377010	2990	2990	2990	2990	0
31	20240930	191300	279377010	2990	2990	2990	2990	0
32	20240930	191200	279377010	2990	2990	2990	2990	6600
33	20240930	191100	279377010	2990	2990	2990	2990	0
34	20240930	191000	279377010	2990	2990	2990	2990	0
35	20240930	190900	279377010	2990	2990	2990	2990	0
36	20240930	190800	279377010	2990	2990	2990	2990	0
37	20240930	190700	279377010	2990	2990	2990	2990	0
38	20240930	190600	279377010	2990	2990	2990	2990	0
39	20240930	190500	279377010	2990	2990	2990	2990	0
40	20240930	190400	279377010	2990	2990	2990	2990	0
41	20240930	190300	279377010	2990	2990	2990	2990	0
42	20240930	190200	279377010	2990	2990	2990	2990	0
43	20240930	190100	279377010	2990	2990	2990	2990	0
44	20240930	190000	279377010	2990	2990	2990	2990	0
45	20240930	185900	279377010	2990	2990	2990	2990	0
46	20240930	185800	279377010	2990	2990	2990	2990	0
47	20240930	185700	279377010	2990	2990	2990	2990	0
48	20240930	185600	279377010	2990	2990	2990	2990	0
49	20240930	185500	279377010	2990	2990	2990	2990	0
50	20240930	185400	279377010	2990	2990	2990	2990	0
51	20240930	185300	279377010	2990	2990	2990	2990	0
52	20240930	185200	279377010	2990	2990	2990	2990	0
53	20240930	185100	279377010	2990	2990	2990	2990	0
54	20240930	185000	279377010	2990	2990	2990	2990	0
55	20240930	184900	279377010	2990	2990	2990	2990	0
56	20240930	184800	279377010	2990	2990	2990	2990	0
57	20240930	184700	279377010	2990	2990	2990	2990	0
58	20240930	184600	279377010	2990	2990	2990	2990	0
59	20240930	184500	279377010	2990	2990	2990	2990	0
60	20240930	184400	279377010	2990	2990	2990	2990	0
61	20240930	184300	279377010	2990	2990	2990	2990	0
62	20240930	184200	279377010	2990	2990	2990	2990	6600
63	20240930	184100	279377010	2990	2990	2990	2990	0
64	20240930	184000	279377010	2990	2990	2990	2990	0
65	20240930	183900	279377010	2990	2990	2990	2990	0
66	20240930	183800	279377010	2990	2990	2990	2990	0
67	20240930	183700	279377010	2990	2990	2990	2990	0
68	20240930	183600	279377010	2990	2990	2990	2990	0
69	20240930	183500	279377010	2990	2990	2990	2990	0
70	20240930	183400	279377010	2990	2990	2990	2990	0
71	20240930	183300	279377010	2990	2990	2990	2990	0
72	20240930	183200	279377010	2990	2990	2990	2990	0
73	20240930	183100	279377010	2990	2990	2990	2990	0
74	20240930	183000	279377010	2990	2990	2990	2990	0
75	20240930	182900	279377010	2990	2990	2990	2990	0
76	20240930	182800	279377010	2990	2990	2990	2990	0
77	20240930	182700	279377010	2990	2990	2990	2990	0
78	20240930	182600	279377010	2990	2990	2990	2990	0
79	20240930	182500	279377010	2990	2990	2990	2990	0
80	20240930	182400	279377010	2990	2990	2990	2990	0
81	20240930	182300	279377010	2990	2990	2990	2990	0
82	20240930	182200	279377010	2990	2990	2990	2990	0
83	20240930	182100	279377010	2990	2990	2990	2990	0
84	20240930	182000	279377010	2990	2990	2990	2990	0
85	20240930	181900	279377010	2990	2990	2990	2990	0
86	20240930	181800	279377010	2990	2990	2990	2990	0
87	20240930	181700	279377010	2990	2990	2990	2990	0
88	20240930	181600	279377010	2990	2990	2990	2990	0
89	20240930	181500	279377010	2990	2990	2990	2990	0
90	20240930	181400	279377010	2990	2990	2990	2990	0
91	20240930	181300	279377010	2990	2990	2990	2990	0
92	20240930	181200	279377010	2990	2990	2990	2990	6600
93	20240930	181100	279377010	2990	2990	2990	2990	0
94	20240930	181000	279377010	2990	2990	2990	2990	0
95	20240930	180900	279377010	2990	2990	2990	2990	0
96	20240930	180800	279377010	2990	2990	2990	2990	0
97	20240930	180700	279377010	2990	2990	2990	2990	0
98	20240930	180600	279377010	2990	2990	2990	2990	0
99	20240930	180500	279377010	2990	2990	2990	2990	0
100	20240930	180400	279377010	2990	2990	2990	2990	0
101	20240930	180300	279377010	2990	2990	2990	2990	0
102	20240930	180200	279377010	2990	2990	2990	2990	0
103	20240930	180100	279377010	2990	2990	2990	2990	0
104	20240930	180000	279377010	2990	2990	2990	2990	0
105	20240930	175900	279377010	2990	2990	2990	2990	0
106	20240930	175800	279377010	2990	2990	2990	2990	0
107	20240930	175700	279377010	2990	2990	2990	2990	0
108	20240930	175600	279377010	2990	2990	2990	2990	0
109	20240930	175500	279377010	2990	2990	2990	2990	0
110	20240930	175400	279377010	2990	2990	2990	2990	0
111	20240930	175300	279377010	2990	2990	2990	2990	0
112	20240930	175200	279377010	2990	2990	2990	2990	0
113	20240930	175100	279377010	2990	2990	2990	2990	0
114	20240930	175000	279377010	2990	2990	2990	2990	0
115	20240930	174900	279377010	2990	2990	2990	2990	0
116	20240930	174800	279377010	2990	2990	2990	2990	0
117	20240930	174700	279377010	2990	2990	2990	2990	0
118	20240930	174600	279377010	2990	2990	2990	2990	0
119	20240930	174500	279377010	2990	2990	2990	2990	0
120	20240930	174400	279377010	2990	2990	2990	2990	0
121	20240930	174300	279377010	2990	2990	2990	2990	0
122	20240930	174200	279377010	2990	2990	2990	2990	6600
123	20240930	174100	279377010	2990	2990	2990	2990	0
124	20240930	174000	279377010	2990	2990	2990	2990	0
125	20240930	173900	279377010	2990	2990	2990	2990	0
126	20240930	173800	279377010	2990	2990	2990	2990	0
127	20240930	173700	279377010	2990	2990	2990	2990	0
128	20240930	173600	279377010	2990	2990	2990	2990	0
129	20240930	173500	279377010	2990	2990	2990	2990	0
130	20240930	173400	279377010	2990	2990	2990	2990	0
131	20240930	173300	279377010	2990	2990	2990	2990	0
132	20240930	173200	279377010	2990	2990	2990	2990	0
133	20240930	173100	279377010	2990	2990	2990	2990	0
134	20240930	173000	279377010	2990	2990	2990	2990	0
135	20240930	172900	279377010	2990	2990	2990	2990	0
136	20240930	172800	279377010	2990	2990	2990	2990	0
137	20240930	172700	279377010	2990	2990	2990	2990	0
138	20240930	172600	279377010	2990	2990	2990	2990	0
139	20240930	172500	279377010	2990	2990	2990	2990	0
140	20240930	172400	279377010	2990	2990	2990	2990	0
141	20240930	172300	279377010	2990	2990	2990	2990	0
142	20240930	172200	279377010	2990	2990	2990	2990	0
143	20240930	172100	279377010	2990	2990	2990	2990	0
144	20240930	172000	279377010	2990	2990	2990	2990	0
145	20240930	171900	279377010	2990	2990	2990	2990	0
146	20240930	171800	279377010	2990	2990	2990	2990	0
147	20240930	171700	279377010	2990	2990	2990	2990	0
148	20240930	171600	279377010	2990	2990	2990	2990	0
149	20240930	171500	279377010	2990	2990	2990	2990	0
150	20240930	171400	279377010	2990	2990	2990	2990	0
151	20240930	171300	279377010	2990	2990	2990	2990	0
152	20240930	171200	279377010	2990	2990	2990	2990	6600
153	20240930	171100	279377010	2990	2990	2990	2990	0
154	20240930	171000	279377010	2990	2990	2990	2990	0
155	20240930	170900	279377010	2990	2990	2990	2990	0
156	20240930	170800	279377010	2990	2990	2990	2990	0
157	20240930	170700	279377010	2990	2990	2990	2990	0
158	20240930	170600	279377010	2990	2990	2990	2990	0
159	20240930	170500	279377010	2990	2990	2990	2990	0
160	20240930	170400	279377010	2990	2990	2990	2990	0
161	20240930	170300	279377010	2990	2990	2990	2990	0
162	20240930	170200	279377010	2990	2990	2990	2990	0
163	20240930	170100	279377010	2990	2990	2990	2990	0
164	20240930	170000	279377010	2990	2990	2990	2990	0
165	20240930	165900	279377010	2990	2990	2990	2990	0
166	20240930	165800	279377010	2990	2990	2990	2990	0
167	20240930	165700	279377010	2990	2990	2990	2990	0
168	20240930	165600	279377010	2990	2990	2990	2990	0
169	20240930	165500	279377010	2990	2990	2990	2990	0
170	20240930	165400	279377010	2990	2990	2990	2990	0
171	20240930	165300	279377010	2990	2990	2990	2990	0
172	20240930	165200	279377010	2990	2990	2990	2990	0
173	20240930	165100	279377010	2990	2990	2990	2990	0
174	20240930	165000	279377010	2990	2990	2990	2990	0
175	20240930	164900	279377010	2990	2990	2990	2990	0
176	20240930	164800	279377010	2990	2990	2990	2990	0
177	20240930	164700	279377010	2990	2990	2990	2990	0
178	20240930	164600	279377010	2990	2990	2990	2990	0
179	20240930	164500	279377010	2990	2990	2990	2990	0
180	20240930	164400	279377010	2990	2990	2990	2990	0
181	20240930	164300	279377010	2990	2990	2990	2990	0
182	20240930	164200	279377010	2990	2990	2990	2990	6600
183	20240930	164100	279377010	2990	2990	2990	2990	0
184	20240930	164000	279377010	2990	2990	2990	2990	0
185	20240930	163900	279377010	2990	2990	2990	2990	0
186	20240930	163800	279377010	2990	2990	2990	2990	0
187	20240930	163700	279377010	2990	2990	2990	2990	0
188	20240930	163600	279377010	2990	2990	2990	2990	0
189	20240930	163500	279377010	2990	2990	2990	2990	0
190	20240930	163400	279377010	2990	2990	2990	2990	0
191	20240930	163300	279377010	2990	2990	2990	2990	0
192	20240930	163200	279377010	2990	2990	2990	2990	0
193	20240930	163100	279377010	2990	2990	2990	2990	0
194	20240930	163000	279377010	2990	2990	2990	2990	0
195	20240930	162900	279377010	2990	2990	2990	2990	0
196	20240930	162800	279377010	2990	2990	2990	2990	0
197	20240930	162700	279377010	2990	2990	2990	2990	0
198	20240930	162600	279377010	2990	2990	2990	2990	0
199	20240930	162500	279377010	2990	2990	2990	2990	0
200	20240930	162400	279377010	2990	2990	2990	2990	0
201	20240930	162300	279377010	2990	2990	2990	2990	0
202	20240930	162200	279377010	2990	2990	2990	2990	0
203	20240930	162100	279377010	2990	2990	2990	2990	0
204	20240930	162000	279377010	2990	2990	2990	2990	0
205	20240930	161900	279377010	2990	2990	2990	2990	0
206	20240930	161800	279377010	2990	2990	2990	2990	0
207	20240930	161700	279377010	2990	2990	2990	2990	0
208	20240930	161600	279377010	2990	2990	2990	2990	0
209	20240930	161500	279377010	2990	2990	2990	2990	0
210	20240930	161400	279377010	2990	2990	2990	2990	0
211	20240930	161300	279377010	2990	2990	2990	2990	0
212	20240930	161200	279377010	2990	2990	2990	2990	6600
213	20240930	161100	279377010	2990	2990	2990	2990	0
214	20240930	161000	279377010	2990	2990	2990	2990	0
215	20240930	160900	279377010	2990	2990	2990	2990	0
216	20240930	160800	279377010	2990	2990	2990	2990	0
217	20240930	160700	279377010	2990	2990	2990	2990	0
218	20240930	160600	279377010	2990	2990	2990	2990	0
219	20240930	160500	279377010	2990	2990	2990	2990	0
220	20240930	160400	279377010	2990	2990	2990	2990	0
221	20240930	160300	279377010	2990	2990	2990	2990	0
222	20240930	160200	279377010	2990	2990	2990	2990	0
223	20240930	160100	279377010	2990	2990	2990	2990	0
224	20240930	160000	279377010	2990	2990	2990	2990	0
225	20240930	155900	279377010	2990	2990	2990	2990	0
226	20240930	155800	279377010	2990	2990	2990	2990	0
227	20240930	155700	279377010	2990	2990	2990	2990	0
228	20240930	155600	279377010	2990	2990	2990	2990	0
229	20240930	155500	279377010	2990	2990	2990	2990	0
230	20240930	155400	279377010	2990	2990	2990	2990	0
231	20240930	155300	279377010	2990	2990	2990	2990	0
232	20240930	155200	279377010	2990	2990	2990	2990	0
233	20240930	155100	279377010	2990	2990	2990	2990	0
234	20240930	155000	279377010	2990	2990	2990	2990	0
235	20240930	154900	279377010	2990	2990	2990	2990	0
236	20240930	154800	279377010	2990	2990	2990	2990	0
237	20240930	154700	279377010	2990	2990	2990	2990	0
238	20240930	154600	279377010	2990	2990	2990	2990	0
239	20240930	154500	279377010	2990	2990	2990	2990	0
240	20240930	154400	279377010	2990	2990	2990	2990	0
241	20240930	154300	279377010	2990	2990	2990	2990	0
242	20240930	154200	279377010	2990	2990	2990	2990	6600
243	20240930	154100	279377010	2990	2990	2990	2990	0
244	20240930	154000	279377010	2990	2990	2990	2990	0
245	20240930	153900	279377010	2990	2990	2990	2990	0
246	20240930	153800	279377010	2990	2990	2990	2990	0
247	20240930	153700	279377010	2990	2990	2990	2990	0
248	20240930	153600	279377010	2990	2990	2990	2990	0
249	20240930	153500	279377010	2990	2990	2990	2990	0
250	20240930	153400	279377010	2990	2990	2990	2990	0
251	20240930	153300	279377010	2990	2990	2990	2990	0
252	20240930	153200	279377010	2990	2990	2990	2990	0
253	20240930	153100	279377010	2990	2990	2990	2990	0
254	20240930	153000	279377010	2990	2990	2990	2990	6600
255	20240930	152900	259643010	2985	2985	2985	2985	0
256	20240930	152800	259643010	2985	2985	2985	2985	0
257	20240930	152700	259643010	2985	2985	2985	2985	0
258	20240930	152600	259643010	2985	2985	2985	2985	0
259	20240930	152500	259643010	2985	2985	2985	2985	0
260	20240930	152400	259643010	2985	2985	2985	2985	0
261	20240930	152300	259643010	2985	2985	2985	2985	0
262	20240930	152200	259643010	2985	2985	2985	2985	0
263	20240930	152100	259643010	2985	2985	2985	2985	0
264	20240930	152000	259643010	2985	2985	2985	2985	0
265	20240930	151900	259643010	2985	2990	2995	2985	565
266	20240930	151800	257955430	2995	2975	2995	2965	6682
267	20240930	151700	238028550	2975	2965	2975	2960	3782
268	20240930	151600	226790575	2965	2960	2970	2960	1771
269	20240930	151500	221547780	2965	2970	2975	2965	244
270	20240930	151400	220823115	2975	2955	2975	2940	4521
271	20240930	151300	207442875	2965	2960	2965	2960	1822
272	20240930	151200	202042430	2960	2960	2960	2960	500
273	20240930	151100	200562430	2960	2960	2960	2960	1000
274	20240930	151000	197602430	2960	2950	2960	2950	8
275	20240930	150900	197578800	2930	2940	2960	2930	1042
276	20240930	150800	194499270	2940	2940	2940	2940	0
277	20240930	150700	194499270	2940	2940	2940	2940	1
278	20240930	150600	194496330	2935	2935	2935	2935	0
279	20240930	150500	194496330	2935	2935	2935	2935	230
280	20240930	150400	193821280	2940	2940	2940	2935	180
281	20240930	150300	193292950	2940	2940	2940	2940	0
282	20240930	150200	193292950	2940	2940	2940	2940	18
283	20240930	150100	193240030	2940	2925	2940	2925	507
284	20240930	150000	191749795	2930	2930	2930	2930	152
285	20240930	145900	191304435	2915	2940	2940	2915	3601
286	20240930	145800	180772760	2945	2945	2945	2945	0
287	20240930	145700	180772760	2945	2945	2945	2945	0
288	20240930	145600	180772760	2945	2945	2945	2945	0
289	20240930	145500	180772760	2945	2940	2945	2940	23
290	20240930	145400	180705030	2940	2940	2945	2940	41
291	20240930	145300	180584480	2945	2945	2945	2945	0
292	20240930	145200	180584480	2945	2940	2945	2940	883
293	20240930	145100	177988440	2945	2945	2945	2945	0
294	20240930	145000	177988440	2945	2945	2945	2945	4
295	20240930	144900	177976660	2935	2935	2935	2935	0
296	20240930	144800	177976660	2935	2935	2935	2935	537
297	20240930	144700	176400565	2935	2935	2935	2935	50
298	20240930	144600	176253815	2950	2950	2950	2950	14
299	20240930	144500	176212515	2950	2940	2950	2940	1084
300	20240930	144400	173016465	2940	2935	2940	2930	2094
301	20240930	144300	166868545	2935	2935	2935	2935	1
302	20240930	144200	166865610	2935	2930	2935	2930	52
303	20240930	144100	166713240	2930	2930	2930	2930	0
304	20240930	144000	166713240	2930	2930	2930	2930	1
305	20240930	143900	166710310	2930	2930	2930	2930	3
306	20240930	143800	166701520	2935	2935	2935	2935	0
307	20240930	143700	166701520	2935	2935	2935	2935	1
308	20240930	143600	166698585	2935	2935	2935	2935	14
309	20240930	143500	166657495	2935	2935	2935	2935	0
310	20240930	143400	166657495	2935	2935	2935	2935	0
311	20240930	143300	166657495	2935	2935	2935	2935	1
312	20240930	143200	166654560	2940	2940	2940	2940	0
313	20240930	143100	166654560	2940	2940	2940	2940	2
314	20240930	143000	166648680	2930	2930	2930	2930	2
315	20240930	142900	166642820	2930	2935	2940	2930	54
316	20240930	142800	166484570	2935	2935	2935	2935	0
317	20240930	142700	166484570	2935	2935	2935	2935	660
318	20240930	142600	164547470	2920	2920	2920	2920	2
319	20240930	142500	164541630	2930	2930	2930	2930	0
320	20240930	142400	164541630	2930	2930	2930	2930	89
321	20240930	142300	164280860	2930	2930	2930	2930	0
322	20240930	142200	164280860	2930	2920	2930	2920	487
323	20240930	142100	162858810	2925	2925	2925	2925	100
324	20240930	142000	162566310	2930	2930	2930	2930	0
325	20240930	141900	162566310	2930	2930	2930	2930	0
326	20240930	141800	162566310	2930	2930	2930	2930	0
327	20240930	141700	162566310	2930	2930	2930	2930	0
328	20240930	141600	162566310	2930	2930	2930	2930	0
329	20240930	141500	162566310	2930	2925	2930	2925	1045
330	20240930	141400	159505890	2925	2925	2925	2925	0
331	20240930	141300	159505890	2925	2925	2925	2925	120
332	20240930	141200	159154890	2925	2925	2925	2925	100
333	20240930	141100	158862390	2925	2925	2925	2925	202
334	20240930	141000	158271540	2925	2925	2925	2925	28
335	20240930	140900	158189640	2925	2925	2925	2925	359
336	20240930	140800	157139565	2930	2930	2930	2930	0
337	20240930	140700	157139565	2930	2930	2930	2930	0
338	20240930	140600	157139565	2930	2930	2930	2930	0
339	20240930	140500	157139565	2930	2930	2930	2930	18
340	20240930	140400	157086825	2930	2930	2930	2930	194
341	20240930	140300	156518405	2935	2930	2935	2930	42
342	20240930	140200	156395255	2935	2935	2935	2935	0
343	20240930	140100	156395255	2935	2935	2935	2935	0
344	20240930	140000	156395255	2935	2935	2935	2935	0
345	20240930	135900	156395255	2935	2935	2935	2935	6
346	20240930	135800	156377645	2925	2935	2935	2925	244
347	20240930	135700	155662705	2935	2930	2935	2930	104
348	20240930	135600	155357965	2930	2930	2930	2930	0
349	20240930	135500	155357965	2930	2930	2930	2930	0
350	20240930	135400	155357965	2930	2930	2930	2930	0
351	20240930	135300	155357965	2930	2930	2930	2930	223
352	20240930	135200	154704575	2925	2925	2925	2925	502
353	20240930	135100	153236225	2930	2930	2930	2930	1
354	20240930	135000	153233295	2925	2925	2925	2925	0
355	20240930	134900	153233295	2925	2925	2925	2925	0
356	20240930	134800	153233295	2925	2925	2925	2925	0
357	20240930	134700	153233295	2925	2925	2925	2925	0
358	20240930	134600	153233295	2925	2925	2925	2925	0
359	20240930	134500	153233295	2925	2925	2925	2925	2
360	20240930	134400	153227445	2910	2925	2925	2910	969
361	20240930	134300	150398975	2930	2930	2930	2930	0
362	20240930	134200	150398975	2930	2930	2930	2930	0
363	20240930	134100	150398975	2930	2930	2930	2930	0
364	20240930	134000	150398975	2930	2930	2930	2930	0
365	20240930	133900	150398975	2930	2930	2930	2930	0
366	20240930	133800	150398975	2930	2930	2930	2930	0
367	20240930	133700	150398975	2930	2930	2930	2930	2
368	20240930	133600	150393115	2920	2920	2920	2920	82
369	20240930	133500	150153675	2930	2930	2930	2930	0
370	20240930	133400	150153675	2930	2930	2930	2930	0
371	20240930	133300	150153675	2930	2930	2930	2930	0
372	20240930	133200	150153675	2930	2930	2930	2930	15
373	20240930	133100	150109725	2930	2930	2930	2930	14
374	20240930	133000	150068705	2930	2930	2930	2930	800
375	20240930	132900	147724705	2930	2930	2930	2930	100
376	20240930	132800	147431705	2930	2930	2930	2930	400
377	20240930	132700	146259705	2930	2930	2930	2930	0
378	20240930	132600	146259705	2930	2930	2930	2930	0
379	20240930	132500	146259705	2930	2930	2930	2930	0
380	20240930	132400	146259705	2930	2930	2930	2930	2
381	20240930	132300	146253845	2920	2920	2920	2920	907
382	20240930	132200	143605405	2935	2935	2935	2935	0
383	20240930	132100	143605405	2935	2935	2935	2935	0
384	20240930	132000	143605405	2935	2935	2935	2935	0
385	20240930	131900	143605405	2935	2935	2935	2935	0
386	20240930	131800	143605405	2935	2935	2935	2935	0
387	20240930	131700	143605405	2935	2935	2935	2935	0
388	20240930	131600	143605405	2935	2935	2935	2935	200
389	20240930	131500	143018405	2920	2920	2920	2920	0
390	20240930	131400	143018405	2920	2920	2920	2920	150
391	20240930	131300	142580405	2920	2920	2920	2920	1000
392	20240930	131200	139660405	2920	2925	2925	2920	953
393	20240930	131100	136875195	2925	2925	2925	2925	0
394	20240930	131000	136875195	2925	2925	2925	2925	0
395	20240930	130900	136875195	2925	2940	2940	2925	200
396	20240930	130800	136288695	2945	2945	2945	2945	200
397	20240930	130700	135699695	2945	2945	2945	2945	0
398	20240930	130600	135699695	2945	2945	2945	2945	1
399	20240930	130500	135696750	2925	2945	2950	2925	29
400	20240930	130400	135611840	2950	2950	2950	2950	1
401	20240930	130300	135608890	2950	2950	2950	2950	0
402	20240930	130200	135608890	2950	2950	2950	2950	0
403	20240930	130100	135608890	2950	2945	2950	2925	410
404	20240930	130000	134402285	2945	2925	2945	2925	47
405	20240930	125900	134264790	2950	2950	2950	2950	59
406	20240930	125800	134090740	2950	2950	2950	2950	491
407	20240930	125700	132642290	2950	2950	2950	2950	0
408	20240930	125600	132642290	2950	2925	2950	2925	63
409	20240930	125500	132457965	2925	2940	2940	2925	562
410	20240930	125400	130812990	2940	2940	2945	2940	173
411	20240930	125300	130303725	2945	2940	2945	2940	708
412	20240930	125200	128219610	2940	2930	2940	2930	394
413	20240930	125100	127063350	2935	2935	2935	2935	0
414	20240930	125000	127063350	2935	2935	2935	2935	0
415	20240930	124900	127063350	2935	2935	2935	2935	0
416	20240930	124800	127063350	2935	2935	2935	2935	0
417	20240930	124700	127063350	2935	2930	2935	2930	83
418	20240930	124600	126820155	2930	2930	2930	2930	201
419	20240930	124500	126231225	2930	2930	2930	2930	0
420	20240930	124400	126231225	2930	2930	2930	2930	1
421	20240930	124300	126228295	2930	2930	2930	2930	0
422	20240930	124200	126228295	2930	2930	2930	2930	0
423	20240930	124100	126228295	2930	2930	2930	2930	0
424	20240930	124000	126228295	2930	2930	2930	2930	10
425	20240930	123900	126198995	2920	2925	2925	2920	520
426	20240930	123800	124680130	2930	2930	2930	2930	0
427	20240930	123700	124680130	2930	2930	2930	2930	6
428	20240930	123600	124662550	2925	2925	2925	2925	0
429	20240930	123500	124662550	2925	2930	2930	2925	1116
430	20240930	123400	121398230	2930	2930	2930	2930	40
431	20240930	123300	121281030	2930	2920	2930	2920	814
432	20240930	123200	118899745	2925	2925	2925	2925	0
433	20240930	123100	118899745	2925	2925	2925	2925	0
434	20240930	123000	118899745	2925	2925	2925	2925	3
435	20240930	122900	118890970	2910	2915	2915	2910	90
436	20240930	122800	118628720	2930	2930	2930	2930	0
437	20240930	122700	118628720	2930	2915	2930	2915	807
438	20240930	122600	116274655	2920	2925	2925	2920	243
439	20240930	122500	115564880	2925	2925	2925	2925	0
440	20240930	122400	115564880	2925	2925	2925	2925	0
441	20240930	122300	115564880	2925	2930	2930	2925	52
442	20240930	122200	115412770	2935	2930	2935	2930	27
443	20240930	122100	115333585	2930	2925	2930	2925	50
444	20240930	122000	115187330	2910	2920	2925	2910	98
445	20240930	121900	114901270	2940	2940	2940	2940	0
446	20240930	121800	114901270	2940	2920	2940	2920	438
447	20240930	121700	113619845	2935	2935	2940	2920	164
448	20240930	121600	113139910	2940	2940	2940	2940	0
449	20240930	121500	113139910	2940	2930	2940	2930	776
450	20240930	121400	110862580	2945	2950	2950	2930	245
451	20240930	121300	110144660	2935	2935	2955	2935	209
452	20240930	121200	109531205	2960	2970	2970	2945	1628
453	20240930	121100	104732855	2970	2980	2980	2950	1615
454	20240930	121000	99960150	2980	2950	2980	2925	1127
455	20240930	120900	96610260	2950	2935	2955	2920	527
456	20240930	120800	95059515	2935	2905	2935	2905	1367
457	20240930	120700	91064230	2905	2860	2905	2860	5286
458	20240930	120600	75817105	2855	2860	2860	2855	11
459	20240930	120500	75785695	2845	2845	2845	2845	0
460	20240930	120400	75785695	2845	2845	2845	2845	90
461	20240930	120300	75529645	2855	2855	2855	2855	0
462	20240930	120200	75529645	2855	2845	2855	2845	4627
463	20240930	120100	62344675	2845	2830	2845	2830	1422
464	20240930	120000	58308640	2825	2825	2825	2825	0
465	20240930	115900	58308640	2825	2825	2825	2825	0
466	20240930	115800	58308640	2825	2825	2825	2825	0
467	20240930	115700	58308640	2825	2825	2825	2825	0
468	20240930	115600	58308640	2825	2825	2825	2825	0
469	20240930	115500	58308640	2825	2825	2825	2825	328
470	20240930	115400	57382040	2825	2825	2825	2825	0
471	20240930	115300	57382040	2825	2825	2825	2825	0
472	20240930	115200	57382040	2825	2825	2825	2825	0
473	20240930	115100	57382040	2825	2825	2825	2825	0
474	20240930	115000	57382040	2825	2825	2825	2825	0
475	20240930	114900	57382040	2825	2825	2825	2825	0
476	20240930	114800	57382040	2825	2825	2825	2825	0
477	20240930	114700	57382040	2825	2825	2825	2825	0
478	20240930	114600	57382040	2825	2825	2825	2825	0
479	20240930	114500	57382040	2825	2825	2825	2825	0
480	20240930	114400	57382040	2825	2825	2825	2825	0
481	20240930	114300	57382040	2825	2825	2825	2825	0
482	20240930	114200	57382040	2825	2825	2825	2825	0
483	20240930	114100	57382040	2825	2825	2825	2825	0
484	20240930	114000	57382040	2825	2825	2825	2825	0
485	20240930	113900	57382040	2825	2825	2825	2825	0
486	20240930	113800	57382040	2825	2825	2825	2825	0
487	20240930	113700	57382040	2825	2825	2825	2825	0
488	20240930	113600	57382040	2825	2825	2825	2825	0
489	20240930	113500	57382040	2825	2825	2825	2825	0
490	20240930	113400	57382040	2825	2825	2825	2825	0
491	20240930	113300	57382040	2825	2825	2825	2825	0
492	20240930	113200	57382040	2825	2825	2825	2825	0
493	20240930	113100	57382040	2825	2825	2825	2825	0
494	20240930	113000	57382040	2825	2815	2825	2815	102
495	20240930	112900	57094890	2825	2825	2825	2825	0
496	20240930	112800	57094890	2825	2825	2825	2825	0
497	20240930	112700	57094890	2825	2825	2825	2825	0
498	20240930	112600	57094890	2825	2825	2825	2825	0
499	20240930	112500	57094890	2825	2825	2825	2825	0
500	20240930	112400	57094890	2825	2825	2825	2825	0
501	20240930	112300	57094890	2825	2825	2825	2825	0
502	20240930	112200	57094890	2825	2825	2825	2825	0
503	20240930	112100	57094890	2825	2825	2825	2825	0
504	20240930	112000	57094890	2825	2825	2825	2825	0
505	20240930	111900	57094890	2825	2825	2825	2825	0
506	20240930	111800	57094890	2825	2825	2825	2825	0
507	20240930	111700	57094890	2825	2825	2825	2825	1
508	20240930	111600	57092065	2810	2810	2825	2810	602
509	20240930	111500	55400415	2825	2825	2825	2825	0
510	20240930	111400	55400415	2825	2825	2825	2825	0
511	20240930	111300	55400415	2825	2825	2825	2825	3
512	20240930	111200	55391940	2825	2825	2825	2825	0
513	20240930	111100	55391940	2825	2825	2825	2825	0
514	20240930	111000	55391940	2825	2825	2825	2825	0
515	20240930	110900	55391940	2825	2825	2825	2825	0
516	20240930	110800	55391940	2825	2825	2825	2825	15
517	20240930	110700	55349565	2820	2820	2820	2820	723
518	20240930	110600	53310705	2835	2820	2835	2820	3739
519	20240930	110500	42766620	2835	2835	2835	2835	0
520	20240930	110400	42766620	2835	2820	2835	2820	3502
521	20240930	110300	32890950	2825	2825	2825	2825	0
522	20240930	110200	32890950	2825	2825	2825	2825	505
523	20240930	110100	31464325	2835	2835	2835	2835	0
524	20240930	110000	31464325	2835	2835	2835	2835	0
525	20240930	105900	31464325	2835	2835	2835	2835	0
526	20240930	105800	31464325	2835	2835	2835	2835	0
527	20240930	105700	31464325	2835	2835	2835	2835	2
528	20240930	105600	31458655	2820	2820	2820	2820	0
529	20240930	105500	31458655	2820	2820	2820	2820	100
530	20240930	105400	31176655	2840	2840	2840	2840	0
531	20240930	105300	31176655	2840	2840	2840	2840	0
532	20240930	105200	31176655	2840	2840	2840	2840	0
533	20240930	105100	31176655	2840	2840	2840	2840	2
534	20240930	105000	31170975	2840	2820	2840	2820	383
535	20240930	104900	30089970	2820	2820	2820	2820	200
536	20240930	104800	29525970	2825	2825	2825	2825	119
537	20240930	104700	29189795	2825	2825	2825	2825	1
538	20240930	104600	29186970	2840	2840	2840	2840	0
539	20240930	104500	29186970	2840	2840	2840	2840	0
540	20240930	104400	29186970	2840	2840	2840	2840	0
541	20240930	104300	29186970	2840	2840	2840	2840	0
542	20240930	104200	29186970	2840	2840	2840	2840	0
543	20240930	104100	29186970	2840	2840	2840	2840	0
544	20240930	104000	29186970	2840	2840	2840	2840	0
545	20240930	103900	29186970	2840	2830	2840	2830	6
546	20240930	103800	29169980	2830	2830	2830	2830	0
547	20240930	103700	29169980	2830	2830	2830	2830	0
548	20240930	103600	29169980	2830	2830	2830	2830	0
549	20240930	103500	29169980	2830	2830	2830	2830	0
550	20240930	103400	29169980	2830	2830	2830	2830	94
551	20240930	103300	28903960	2830	2830	2830	2830	6
552	20240930	103200	28886980	2835	2835	2835	2835	2
553	20240930	103100	28881310	2830	2830	2830	2830	8
554	20240930	103000	28858670	2835	2835	2835	2835	0
555	20240930	102900	28858670	2835	2835	2835	2835	0
556	20240930	102800	28858670	2835	2835	2835	2835	0
557	20240930	102700	28858670	2835	2835	2835	2835	0
558	20240930	102600	28858670	2835	2835	2835	2835	0
559	20240930	102500	28858670	2835	2835	2835	2835	0
560	20240930	102400	28858670	2835	2835	2835	2835	0
561	20240930	102300	28858670	2835	2835	2835	2835	1
562	20240930	102200	28855835	2835	2835	2835	2835	0
563	20240930	102100	28855835	2835	2835	2835	2835	0
564	20240930	102000	28855835	2835	2835	2835	2835	0
565	20240930	101900	28855835	2835	2835	2835	2835	0
566	20240930	101800	28855835	2835	2835	2835	2835	2
567	20240930	101700	28850165	2830	2835	2835	2830	7
568	20240930	101600	28830325	2830	2825	2830	2825	1000
569	20240930	101500	26000465	2825	2825	2825	2825	0
570	20240930	101400	26000465	2825	2825	2825	2825	0
571	20240930	101300	26000465	2825	2825	2825	2825	15
572	20240930	101200	25958090	2825	2825	2825	2825	0
573	20240930	101100	25958090	2825	2825	2825	2825	0
574	20240930	101000	25958090	2825	2825	2825	2825	328
575	20240930	100900	25031490	2825	2820	2825	2820	376
576	20240930	100800	23970445	2820	2820	2820	2820	0
577	20240930	100700	23970445	2820	2820	2820	2820	0
578	20240930	100600	23970445	2820	2820	2820	2820	36
579	20240930	100500	23868925	2820	2820	2820	2820	5
580	20240930	100400	23854825	2810	2810	2810	2810	500
581	20240930	100300	22449825	2820	2820	2820	2820	0
582	20240930	100200	22449825	2820	2820	2820	2820	0
583	20240930	100100	22449825	2820	2810	2820	2810	226
584	20240930	100000	21814725	2825	2825	2825	2825	0
585	20240930	095900	21814725	2825	2825	2825	2825	0
586	20240930	095800	21814725	2825	2825	2825	2825	0
587	20240930	095700	21814725	2825	2825	2825	2825	5
588	20240930	095600	21800600	2815	2815	2815	2815	25
589	20240930	095500	21730225	2830	2830	2830	2830	0
590	20240930	095400	21730225	2830	2830	2830	2830	0
591	20240930	095300	21730225	2830	2830	2830	2830	0
592	20240930	095200	21730225	2830	2830	2830	2830	0
593	20240930	095100	21730225	2830	2830	2830	2830	0
594	20240930	095000	21730225	2830	2830	2830	2830	0
595	20240930	094900	21730225	2830	2830	2830	2830	0
596	20240930	094800	21730225	2830	2825	2830	2825	7
597	20240930	094700	21710425	2820	2820	2820	2820	200
598	20240930	094600	21146425	2830	2830	2830	2830	0
599	20240930	094500	21146425	2830	2830	2830	2830	6
600	20240930	094400	21129445	2830	2830	2830	2830	1
601	20240930	094300	21126615	2825	2825	2825	2825	0
602	20240930	094200	21126615	2825	2825	2825	2825	2
603	20240930	094100	21120965	2830	2830	2830	2830	0
604	20240930	094000	21120965	2830	2830	2830	2830	0
605	20240930	093900	21120965	2830	2830	2830	2830	0
606	20240930	093800	21120965	2830	2830	2830	2830	2
607	20240930	093700	21115305	2830	2815	2830	2815	80
608	20240930	093600	20890030	2835	2830	2835	2830	5
609	20240930	093500	20875860	2840	2820	2840	2820	80
610	20240930	093400	20650075	2820	2815	2820	2800	2020
611	20240930	093300	14985900	2815	2815	2815	2815	20
612	20240930	093200	14929600	2825	2815	2825	2815	31
613	20240930	093100	14842285	2825	2820	2825	2815	430
614	20240930	093000	13631085	2835	2825	2835	2820	759
615	20240930	092900	11487930	2840	2840	2840	2830	9
616	20240930	092800	11462390	2825	2840	2840	2825	501
617	20240930	092700	10047050	2840	2840	2840	2840	0
618	20240930	092600	10047050	2840	2825	2840	2820	859
619	20240930	092500	7622950	2830	2830	2830	2830	1
620	20240930	092400	7620120	2830	2830	2830	2830	0
621	20240930	092300	7620120	2830	2830	2830	2830	346
622	20240930	092200	6640940	2835	2835	2835	2835	274
623	20240930	092100	5864150	2840	2840	2840	2840	33
624	20240930	092000	5770430	2850	2850	2850	2850	0
625	20240930	091900	5770430	2850	2850	2850	2850	0
626	20240930	091800	5770430	2850	2850	2850	2850	0
627	20240930	091700	5770430	2850	2850	2850	2850	0
628	20240930	091600	5770430	2850	2850	2850	2850	0
629	20240930	091500	5770430	2850	2840	2850	2840	149
630	20240930	091400	5346555	2840	2845	2845	2840	42
631	20240930	091300	5227130	2845	2845	2845	2845	133
632	20240930	091200	4848745	2840	2840	2840	2840	0
633	20240930	091100	4848745	2840	2840	2840	2840	93
634	20240930	091000	4584625	2840	2840	2840	2840	169
635	20240930	090900	4104665	2840	2840	2840	2840	0
636	20240930	090800	4104665	2840	2840	2840	2840	0
637	20240930	090700	4104665	2840	2830	2840	2830	32
638	20240930	090600	4014085	2840	2840	2840	2840	0
639	20240930	090500	4014085	2840	2840	2840	2830	63
640	20240930	090400	3835345	2830	2830	2830	2830	616
641	20240930	090300	2092065	2830	2830	2830	2825	307
642	20240930	090200	1224255	2830	2835	2840	2830	213
643	20240930	090100	620880	2840	2840	2840	2840	3
644	20240930	090000	612360	2835	2835	2835	2835	216