KissMeData/040160/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192400	68247380	2710	2710	2710	2710	440
3	20240930	192300	68247380	2710	2710	2710	2710	0
4	20240930	192200	68247380	2710	2710	2710	2710	0
5	20240930	192100	68247380	2710	2710	2710	2710	0
6	20240930	192000	68247380	2710	2710	2710	2710	0
7	20240930	191900	68247380	2710	2710	2710	2710	0
8	20240930	191800	68247380	2710	2710	2710	2710	0
9	20240930	191700	68247380	2710	2710	2710	2710	0
10	20240930	191600	68247380	2710	2710	2710	2710	0
11	20240930	191500	68247380	2710	2710	2710	2710	0
12	20240930	191400	68247380	2710	2710	2710	2710	0
13	20240930	191300	68247380	2710	2710	2710	2710	0
14	20240930	191200	68247380	2710	2710	2710	2710	0
15	20240930	191100	68247380	2710	2710	2710	2710	0
16	20240930	191000	68247380	2710	2710	2710	2710	0
17	20240930	190900	68247380	2710	2710	2710	2710	0
18	20240930	190800	68247380	2710	2710	2710	2710	0
19	20240930	190700	68247380	2710	2710	2710	2710	0
20	20240930	190600	68247380	2710	2710	2710	2710	0
21	20240930	190500	68247380	2710	2710	2710	2710	0
22	20240930	190400	68247380	2710	2710	2710	2710	0
23	20240930	190300	68247380	2710	2710	2710	2710	0
24	20240930	190200	68247380	2710	2710	2710	2710	0
25	20240930	190100	68247380	2710	2710	2710	2710	0
26	20240930	190000	68247380	2710	2710	2710	2710	0
27	20240930	185900	68247380	2710	2710	2710	2710	0
28	20240930	185800	68247380	2710	2710	2710	2710	0
29	20240930	185700	68247380	2710	2710	2710	2710	0
30	20240930	185600	68247380	2710	2710	2710	2710	0
31	20240930	185500	68247380	2710	2710	2710	2710	0
32	20240930	185400	68247380	2710	2710	2710	2710	440
33	20240930	185300	68247380	2710	2710	2710	2710	0
34	20240930	185200	68247380	2710	2710	2710	2710	0
35	20240930	185100	68247380	2710	2710	2710	2710	0
36	20240930	185000	68247380	2710	2710	2710	2710	0
37	20240930	184900	68247380	2710	2710	2710	2710	0
38	20240930	184800	68247380	2710	2710	2710	2710	0
39	20240930	184700	68247380	2710	2710	2710	2710	0
40	20240930	184600	68247380	2710	2710	2710	2710	0
41	20240930	184500	68247380	2710	2710	2710	2710	0
42	20240930	184400	68247380	2710	2710	2710	2710	0
43	20240930	184300	68247380	2710	2710	2710	2710	0
44	20240930	184200	68247380	2710	2710	2710	2710	0
45	20240930	184100	68247380	2710	2710	2710	2710	0
46	20240930	184000	68247380	2710	2710	2710	2710	0
47	20240930	183900	68247380	2710	2710	2710	2710	0
48	20240930	183800	68247380	2710	2710	2710	2710	0
49	20240930	183700	68247380	2710	2710	2710	2710	0
50	20240930	183600	68247380	2710	2710	2710	2710	0
51	20240930	183500	68247380	2710	2710	2710	2710	0
52	20240930	183400	68247380	2710	2710	2710	2710	0
53	20240930	183300	68247380	2710	2710	2710	2710	0
54	20240930	183200	68247380	2710	2710	2710	2710	0
55	20240930	183100	68247380	2710	2710	2710	2710	0
56	20240930	183000	68247380	2710	2710	2710	2710	0
57	20240930	182900	68247380	2710	2710	2710	2710	0
58	20240930	182800	68247380	2710	2710	2710	2710	0
59	20240930	182700	68247380	2710	2710	2710	2710	0
60	20240930	182600	68247380	2710	2710	2710	2710	0
61	20240930	182500	68247380	2710	2710	2710	2710	0
62	20240930	182400	68247380	2710	2710	2710	2710	440
63	20240930	182300	68247380	2710	2710	2710	2710	0
64	20240930	182200	68247380	2710	2710	2710	2710	0
65	20240930	182100	68247380	2710	2710	2710	2710	0
66	20240930	182000	68247380	2710	2710	2710	2710	0
67	20240930	181900	68247380	2710	2710	2710	2710	0
68	20240930	181800	68247380	2710	2710	2710	2710	0
69	20240930	181700	68247380	2710	2710	2710	2710	0
70	20240930	181600	68247380	2710	2710	2710	2710	0
71	20240930	181500	68247380	2710	2710	2710	2710	0
72	20240930	181400	68247380	2710	2710	2710	2710	0
73	20240930	181300	68247380	2710	2710	2710	2710	0
74	20240930	181200	68247380	2710	2710	2710	2710	0
75	20240930	181100	68247380	2710	2710	2710	2710	0
76	20240930	181000	68247380	2710	2710	2710	2710	0
77	20240930	180900	68247380	2710	2710	2710	2710	0
78	20240930	180800	68247380	2710	2710	2710	2710	0
79	20240930	180700	68247380	2710	2710	2710	2710	0
80	20240930	180600	68247380	2710	2710	2710	2710	0
81	20240930	180500	68247380	2710	2710	2710	2710	0
82	20240930	180400	68247380	2710	2710	2710	2710	0
83	20240930	180300	68247380	2710	2710	2710	2710	0
84	20240930	180200	68247380	2710	2710	2710	2710	0
85	20240930	180100	68247380	2710	2710	2710	2710	0
86	20240930	180000	68247380	2710	2710	2710	2710	0
87	20240930	175900	68247380	2710	2710	2710	2710	0
88	20240930	175800	68247380	2710	2710	2710	2710	0
89	20240930	175700	68247380	2710	2710	2710	2710	0
90	20240930	175600	68247380	2710	2710	2710	2710	0
91	20240930	175500	68247380	2710	2710	2710	2710	0
92	20240930	175400	68247380	2710	2710	2710	2710	440
93	20240930	175300	68247380	2710	2710	2710	2710	0
94	20240930	175200	68247380	2710	2710	2710	2710	0
95	20240930	175100	68247380	2710	2710	2710	2710	0
96	20240930	175000	68247380	2710	2710	2710	2710	0
97	20240930	174900	68247380	2710	2710	2710	2710	0
98	20240930	174800	68247380	2710	2710	2710	2710	0
99	20240930	174700	68247380	2710	2710	2710	2710	0
100	20240930	174600	68247380	2710	2710	2710	2710	0
101	20240930	174500	68247380	2710	2710	2710	2710	0
102	20240930	174400	68247380	2710	2710	2710	2710	0
103	20240930	174300	68247380	2710	2710	2710	2710	0
104	20240930	174200	68247380	2710	2710	2710	2710	0
105	20240930	174100	68247380	2710	2710	2710	2710	0
106	20240930	174000	68247380	2710	2710	2710	2710	0
107	20240930	173900	68247380	2710	2710	2710	2710	0
108	20240930	173800	68247380	2710	2710	2710	2710	0
109	20240930	173700	68247380	2710	2710	2710	2710	0
110	20240930	173600	68247380	2710	2710	2710	2710	0
111	20240930	173500	68247380	2710	2710	2710	2710	0
112	20240930	173400	68247380	2710	2710	2710	2710	0
113	20240930	173300	68247380	2710	2710	2710	2710	0
114	20240930	173200	68247380	2710	2710	2710	2710	0
115	20240930	173100	68247380	2710	2710	2710	2710	0
116	20240930	173000	68247380	2710	2710	2710	2710	0
117	20240930	172900	68247380	2710	2710	2710	2710	0
118	20240930	172800	68247380	2710	2710	2710	2710	0
119	20240930	172700	68247380	2710	2710	2710	2710	0
120	20240930	172600	68247380	2710	2710	2710	2710	0
121	20240930	172500	68247380	2710	2710	2710	2710	0
122	20240930	172400	68247380	2710	2710	2710	2710	440
123	20240930	172300	68247380	2710	2710	2710	2710	0
124	20240930	172200	68247380	2710	2710	2710	2710	0
125	20240930	172100	68247380	2710	2710	2710	2710	0
126	20240930	172000	68247380	2710	2710	2710	2710	0
127	20240930	171900	68247380	2710	2710	2710	2710	0
128	20240930	171800	68247380	2710	2710	2710	2710	0
129	20240930	171700	68247380	2710	2710	2710	2710	0
130	20240930	171600	68247380	2710	2710	2710	2710	0
131	20240930	171500	68247380	2710	2710	2710	2710	0
132	20240930	171400	68247380	2710	2710	2710	2710	0
133	20240930	171300	68247380	2710	2710	2710	2710	0
134	20240930	171200	68247380	2710	2710	2710	2710	0
135	20240930	171100	68247380	2710	2710	2710	2710	0
136	20240930	171000	68247380	2710	2710	2710	2710	0
137	20240930	170900	68247380	2710	2710	2710	2710	0
138	20240930	170800	68247380	2710	2710	2710	2710	0
139	20240930	170700	68247380	2710	2710	2710	2710	0
140	20240930	170600	68247380	2710	2710	2710	2710	0
141	20240930	170500	68247380	2710	2710	2710	2710	0
142	20240930	170400	68247380	2710	2710	2710	2710	0
143	20240930	170300	68247380	2710	2710	2710	2710	0
144	20240930	170200	68247380	2710	2710	2710	2710	0
145	20240930	170100	68247380	2710	2710	2710	2710	0
146	20240930	170000	68247380	2710	2710	2710	2710	0
147	20240930	165900	68247380	2710	2710	2710	2710	0
148	20240930	165800	68247380	2710	2710	2710	2710	0
149	20240930	165700	68247380	2710	2710	2710	2710	0
150	20240930	165600	68247380	2710	2710	2710	2710	0
151	20240930	165500	68247380	2710	2710	2710	2710	0
152	20240930	165400	68247380	2710	2710	2710	2710	440
153	20240930	165300	68247380	2710	2710	2710	2710	0
154	20240930	165200	68247380	2710	2710	2710	2710	0
155	20240930	165100	68247380	2710	2710	2710	2710	0
156	20240930	165000	68247380	2710	2710	2710	2710	0
157	20240930	164900	68247380	2710	2710	2710	2710	0
158	20240930	164800	68247380	2710	2710	2710	2710	0
159	20240930	164700	68247380	2710	2710	2710	2710	0
160	20240930	164600	68247380	2710	2710	2710	2710	0
161	20240930	164500	68247380	2710	2710	2710	2710	0
162	20240930	164400	68247380	2710	2710	2710	2710	0
163	20240930	164300	68247380	2710	2710	2710	2710	0
164	20240930	164200	68247380	2710	2710	2710	2710	0
165	20240930	164100	68247380	2710	2710	2710	2710	0
166	20240930	164000	68247380	2710	2710	2710	2710	0
167	20240930	163900	68247380	2710	2710	2710	2710	0
168	20240930	163800	68247380	2710	2710	2710	2710	0
169	20240930	163700	68247380	2710	2710	2710	2710	0
170	20240930	163600	68247380	2710	2710	2710	2710	0
171	20240930	163500	68247380	2710	2710	2710	2710	0
172	20240930	163400	68247380	2710	2710	2710	2710	0
173	20240930	163300	68247380	2710	2710	2710	2710	0
174	20240930	163200	68247380	2710	2710	2710	2710	0
175	20240930	163100	68247380	2710	2710	2710	2710	0
176	20240930	163000	68247380	2710	2710	2710	2710	0
177	20240930	162900	68247380	2710	2710	2710	2710	0
178	20240930	162800	68247380	2710	2710	2710	2710	0
179	20240930	162700	68247380	2710	2710	2710	2710	0
180	20240930	162600	68247380	2710	2710	2710	2710	0
181	20240930	162500	68247380	2710	2710	2710	2710	0
182	20240930	162400	68247380	2710	2710	2710	2710	440
183	20240930	162300	68247380	2710	2710	2710	2710	0
184	20240930	162200	68247380	2710	2710	2710	2710	0
185	20240930	162100	68247380	2710	2710	2710	2710	0
186	20240930	162000	68247380	2710	2710	2710	2710	0
187	20240930	161900	68247380	2710	2710	2710	2710	0
188	20240930	161800	68247380	2710	2710	2710	2710	0
189	20240930	161700	68247380	2710	2710	2710	2710	0
190	20240930	161600	68247380	2710	2710	2710	2710	0
191	20240930	161500	68247380	2710	2710	2710	2710	0
192	20240930	161400	68247380	2710	2710	2710	2710	0
193	20240930	161300	68247380	2710	2710	2710	2710	0
194	20240930	161200	68247380	2710	2710	2710	2710	0
195	20240930	161100	68247380	2710	2710	2710	2710	0
196	20240930	161000	68247380	2710	2710	2710	2710	0
197	20240930	160900	68247380	2710	2710	2710	2710	0
198	20240930	160800	68247380	2710	2710	2710	2710	0
199	20240930	160700	68247380	2710	2710	2710	2710	0
200	20240930	160600	68247380	2710	2710	2710	2710	0
201	20240930	160500	68247380	2710	2710	2710	2710	0
202	20240930	160400	68247380	2710	2710	2710	2710	0
203	20240930	160300	68247380	2710	2710	2710	2710	0
204	20240930	160200	68247380	2710	2710	2710	2710	0
205	20240930	160100	68247380	2710	2710	2710	2710	0
206	20240930	160000	68247380	2710	2710	2710	2710	0
207	20240930	155900	68247380	2710	2710	2710	2710	0
208	20240930	155800	68247380	2710	2710	2710	2710	0
209	20240930	155700	68247380	2710	2710	2710	2710	0
210	20240930	155600	68247380	2710	2710	2710	2710	0
211	20240930	155500	68247380	2710	2710	2710	2710	0
212	20240930	155400	68247380	2710	2710	2710	2710	440
213	20240930	155300	68247380	2710	2710	2710	2710	0
214	20240930	155200	68247380	2710	2710	2710	2710	0
215	20240930	155100	68247380	2710	2710	2710	2710	0
216	20240930	155000	68247380	2710	2710	2710	2710	0
217	20240930	154900	68247380	2710	2710	2710	2710	0
218	20240930	154800	68247380	2710	2710	2710	2710	0
219	20240930	154700	68247380	2710	2710	2710	2710	0
220	20240930	154600	68247380	2710	2710	2710	2710	0
221	20240930	154500	68247380	2710	2710	2710	2710	0
222	20240930	154400	68247380	2710	2710	2710	2710	0
223	20240930	154300	68247380	2710	2710	2710	2710	0
224	20240930	154200	68247380	2710	2710	2710	2710	0
225	20240930	154100	68247380	2710	2710	2710	2710	0
226	20240930	154000	68247380	2710	2710	2710	2710	0
227	20240930	153900	68247380	2710	2710	2710	2710	0
228	20240930	153800	68247380	2710	2710	2710	2710	0
229	20240930	153700	68247380	2710	2710	2710	2710	0
230	20240930	153600	68247380	2710	2710	2710	2710	0
231	20240930	153500	68247380	2710	2710	2710	2710	0
232	20240930	153400	68247380	2710	2710	2710	2710	0
233	20240930	153300	68247380	2710	2710	2710	2710	0
234	20240930	153200	68247380	2710	2710	2710	2710	0
235	20240930	153100	68247380	2710	2710	2710	2710	0
236	20240930	153000	68247380	2710	2710	2710	2710	440
237	20240930	152900	67054980	2710	2710	2710	2710	0
238	20240930	152800	67054980	2710	2710	2710	2710	0
239	20240930	152700	67054980	2710	2710	2710	2710	0
240	20240930	152600	67054980	2710	2710	2710	2710	0
241	20240930	152500	67054980	2710	2710	2710	2710	0
242	20240930	152400	67054980	2710	2710	2710	2710	0
243	20240930	152300	67054980	2710	2710	2710	2710	0
244	20240930	152200	67054980	2710	2710	2710	2710	0
245	20240930	152100	67054980	2710	2710	2710	2710	0
246	20240930	152000	67054980	2710	2710	2710	2710	0
247	20240930	151900	67054980	2710	2710	2710	2710	200
248	20240930	151800	66512980	2710	2710	2710	2710	35
249	20240930	151700	66418130	2710	2710	2710	2710	5
250	20240930	151600	66404580	2710	2710	2710	2710	0
251	20240930	151500	66404580	2710	2695	2710	2695	131
252	20240930	151400	66051505	2695	2690	2695	2690	45
253	20240930	151300	65930445	2690	2690	2690	2690	0
254	20240930	151200	65930445	2690	2690	2690	2690	0
255	20240930	151100	65930445	2690	2690	2690	2690	1
256	20240930	151000	65927755	2675	2675	2675	2675	100
257	20240930	150900	65660255	2705	2705	2705	2705	0
258	20240930	150800	65660255	2705	2705	2705	2705	0
259	20240930	150700	65660255	2705	2705	2705	2705	1
260	20240930	150600	65657550	2680	2680	2680	2680	1
261	20240930	150500	65654870	2705	2705	2705	2705	10
262	20240930	150400	65627820	2705	2705	2705	2705	10
263	20240930	150300	65600770	2705	2705	2705	2705	0
264	20240930	150200	65600770	2705	2705	2705	2705	10
265	20240930	150100	65573720	2705	2705	2705	2705	0
266	20240930	150000	65573720	2705	2705	2705	2705	0
267	20240930	145900	65573720	2705	2705	2705	2705	0
268	20240930	145800	65573720	2705	2705	2705	2705	0
269	20240930	145700	65573720	2705	2705	2705	2705	0
270	20240930	145600	65573720	2705	2705	2705	2705	0
271	20240930	145500	65573720	2705	2695	2705	2695	242
272	20240930	145400	64921510	2695	2670	2695	2670	634
273	20240930	145300	63227350	2680	2680	2680	2680	38
274	20240930	145200	63125510	2680	2680	2680	2670	743
275	20240930	145100	61140480	2680	2680	2680	2680	332
276	20240930	145000	60250720	2680	2680	2680	2680	0
277	20240930	144900	60250720	2680	2680	2680	2680	644
278	20240930	144800	58524800	2680	2680	2680	2680	0
279	20240930	144700	58524800	2680	2680	2680	2680	0
280	20240930	144600	58524800	2680	2680	2680	2680	14
281	20240930	144500	58487280	2680	2680	2680	2680	299
282	20240930	144400	57685960	2680	2680	2680	2680	21
283	20240930	144300	57629680	2675	2695	2695	2675	63
284	20240930	144200	57460850	2700	2700	2700	2700	0
285	20240930	144100	57460850	2700	2700	2700	2700	20
286	20240930	144000	57406850	2700	2700	2700	2700	10
287	20240930	143900	57379850	2700	2700	2700	2700	4
288	20240930	143800	57369050	2675	2680	2680	2675	91
289	20240930	143700	57125590	2680	2685	2685	2680	389
290	20240930	143600	56082495	2700	2700	2700	2700	0
291	20240930	143500	56082495	2700	2700	2700	2700	0
292	20240930	143400	56082495	2700	2700	2700	2700	0
293	20240930	143300	56082495	2700	2700	2700	2700	0
294	20240930	143200	56082495	2700	2700	2700	2700	0
295	20240930	143100	56082495	2700	2700	2700	2700	0
296	20240930	143000	56082495	2700	2700	2700	2700	0
297	20240930	142900	56082495	2700	2700	2700	2700	0
298	20240930	142800	56082495	2700	2700	2700	2700	524
299	20240930	142700	54667695	2710	2710	2710	2710	5
300	20240930	142600	54654145	2710	2710	2710	2710	9
301	20240930	142500	54629755	2710	2710	2710	2710	0
302	20240930	142400	54629755	2710	2710	2710	2710	0
303	20240930	142300	54629755	2710	2710	2710	2710	0
304	20240930	142200	54629755	2710	2710	2710	2710	0
305	20240930	142100	54629755	2710	2710	2710	2710	0
306	20240930	142000	54629755	2710	2710	2710	2710	0
307	20240930	141900	54629755	2710	2710	2710	2710	0
308	20240930	141800	54629755	2710	2710	2710	2710	0
309	20240930	141700	54629755	2710	2700	2710	2700	527
310	20240930	141600	53206845	2710	2710	2710	2710	6
311	20240930	141500	53190585	2700	2700	2700	2700	0
312	20240930	141400	53190585	2700	2700	2700	2700	0
313	20240930	141300	53190585	2700	2700	2700	2700	83
314	20240930	141200	52966485	2700	2700	2700	2700	0
315	20240930	141100	52966485	2700	2700	2700	2700	0
316	20240930	141000	52966485	2700	2700	2700	2700	0
317	20240930	140900	52966485	2700	2700	2700	2700	0
318	20240930	140800	52966485	2700	2700	2700	2700	0
319	20240930	140700	52966485	2700	2710	2710	2700	1160
320	20240930	140600	49832485	2710	2710	2710	2710	0
321	20240930	140500	49832485	2710	2710	2710	2710	0
322	20240930	140400	49832485	2710	2710	2710	2710	0
323	20240930	140300	49832485	2710	2710	2710	2710	1
324	20240930	140200	49829775	2710	2710	2710	2710	0
325	20240930	140100	49829775	2710	2710	2710	2710	0
326	20240930	140000	49829775	2710	2710	2710	2710	3
327	20240930	135900	49821645	2700	2705	2705	2700	310
328	20240930	135800	48984140	2710	2710	2710	2710	0
329	20240930	135700	48984140	2710	2710	2710	2710	0
330	20240930	135600	48984140	2710	2710	2710	2710	0
331	20240930	135500	48984140	2710	2710	2710	2710	0
332	20240930	135400	48984140	2710	2710	2710	2710	4
333	20240930	135300	48973300	2700	2700	2700	2700	0
334	20240930	135200	48973300	2700	2700	2700	2700	15
335	20240930	135100	48932800	2710	2710	2710	2710	1
336	20240930	135000	48930090	2700	2700	2700	2700	0
337	20240930	134900	48930090	2700	2700	2700	2700	476
338	20240930	134800	47644890	2705	2705	2705	2705	0
339	20240930	134700	47644890	2705	2705	2705	2705	1
340	20240930	134600	47642185	2710	2710	2710	2710	0
341	20240930	134500	47642185	2710	2710	2710	2710	0
342	20240930	134400	47642185	2710	2710	2710	2710	0
343	20240930	134300	47642185	2710	2710	2710	2710	0
344	20240930	134200	47642185	2710	2710	2710	2710	0
345	20240930	134100	47642185	2710	2710	2710	2710	0
346	20240930	134000	47642185	2710	2710	2710	2710	0
347	20240930	133900	47642185	2710	2710	2710	2710	7
348	20240930	133800	47623215	2710	2710	2710	2710	33
349	20240930	133700	47533785	2700	2700	2700	2700	0
350	20240930	133600	47533785	2700	2700	2700	2700	0
351	20240930	133500	47533785	2700	2700	2700	2700	12
352	20240930	133400	47501385	2710	2710	2710	2710	0
353	20240930	133300	47501385	2710	2710	2710	2710	0
354	20240930	133200	47501385	2710	2710	2710	2710	0
355	20240930	133100	47501385	2710	2710	2710	2710	0
356	20240930	133000	47501385	2710	2710	2710	2710	0
357	20240930	132900	47501385	2710	2710	2710	2710	4
358	20240930	132800	47490545	2710	2710	2710	2710	0
359	20240930	132700	47490545	2710	2710	2710	2710	2
360	20240930	132600	47485125	2710	2710	2710	2710	0
361	20240930	132500	47485125	2710	2710	2710	2710	3
362	20240930	132400	47476995	2710	2710	2710	2710	0
363	20240930	132300	47476995	2710	2710	2710	2710	0
364	20240930	132200	47476995	2710	2710	2710	2710	5
365	20240930	132100	47463445	2710	2710	2710	2710	0
366	20240930	132000	47463445	2710	2710	2710	2710	3
367	20240930	131900	47455315	2710	2710	2710	2710	1
368	20240930	131800	47452605	2710	2710	2710	2710	0
369	20240930	131700	47452605	2710	2710	2710	2710	0
370	20240930	131600	47452605	2710	2710	2710	2710	0
371	20240930	131500	47452605	2710	2710	2710	2710	0
372	20240930	131400	47452605	2710	2710	2710	2710	0
373	20240930	131300	47452605	2710	2710	2710	2710	1
374	20240930	131200	47449895	2710	2710	2710	2710	0
375	20240930	131100	47449895	2710	2710	2710	2710	8
376	20240930	131000	47428215	2710	2710	2710	2710	1
377	20240930	130900	47425505	2710	2710	2710	2710	11
378	20240930	130800	47395695	2700	2700	2700	2700	229
379	20240930	130700	46777395	2710	2710	2710	2710	0
380	20240930	130600	46777395	2710	2710	2710	2710	0
381	20240930	130500	46777395	2710	2710	2710	2710	0
382	20240930	130400	46777395	2710	2710	2710	2710	0
383	20240930	130300	46777395	2710	2710	2710	2710	0
384	20240930	130200	46777395	2710	2710	2710	2710	0
385	20240930	130100	46777395	2710	2710	2710	2710	1
386	20240930	130000	46774685	2710	2710	2710	2710	0
387	20240930	125900	46774685	2710	2710	2710	2710	1
388	20240930	125800	46771975	2710	2710	2710	2710	2
389	20240930	125700	46766555	2710	2710	2710	2710	0
390	20240930	125600	46766555	2710	2695	2710	2695	101
391	20240930	125500	46494345	2710	2710	2710	2710	0
392	20240930	125400	46494345	2710	2710	2710	2710	1
393	20240930	125300	46491635	2710	2710	2710	2710	1
394	20240930	125200	46488925	2710	2710	2710	2710	0
395	20240930	125100	46488925	2710	2710	2710	2710	0
396	20240930	125000	46488925	2710	2710	2710	2710	0
397	20240930	124900	46488925	2710	2705	2710	2705	2861
398	20240930	124800	38749915	2710	2710	2710	2710	1
399	20240930	124700	38747205	2710	2710	2710	2710	0
400	20240930	124600	38747205	2710	2710	2710	2710	0
401	20240930	124500	38747205	2710	2710	2710	2710	0
402	20240930	124400	38747205	2710	2710	2710	2710	73
403	20240930	124300	38549375	2705	2705	2705	2705	0
404	20240930	124200	38549375	2705	2705	2705	2705	0
405	20240930	124100	38549375	2705	2705	2705	2705	140
406	20240930	124000	38170675	2705	2705	2705	2705	0
407	20240930	123900	38170675	2705	2705	2705	2705	0
408	20240930	123800	38170675	2705	2705	2705	2705	0
409	20240930	123700	38170675	2705	2705	2705	2705	0
410	20240930	123600	38170675	2705	2705	2705	2705	0
411	20240930	123500	38170675	2705	2705	2705	2705	0
412	20240930	123400	38170675	2705	2705	2705	2705	0
413	20240930	123300	38170675	2705	2705	2705	2705	0
414	20240930	123200	38170675	2705	2705	2705	2705	0
415	20240930	123100	38170675	2705	2705	2705	2705	0
416	20240930	123000	38170675	2705	2705	2705	2705	0
417	20240930	122900	38170675	2705	2705	2705	2705	0
418	20240930	122800	38170675	2705	2705	2705	2705	0
419	20240930	122700	38170675	2705	2705	2705	2705	1
420	20240930	122600	38167970	2705	2705	2705	2705	2
421	20240930	122500	38162560	2685	2685	2685	2685	11
422	20240930	122400	38133025	2705	2705	2705	2705	0
423	20240930	122300	38133025	2705	2705	2705	2705	0
424	20240930	122200	38133025	2705	2705	2705	2705	0
425	20240930	122100	38133025	2705	2705	2705	2705	0
426	20240930	122000	38133025	2705	2705	2705	2705	1
427	20240930	121900	38130320	2705	2705	2705	2705	0
428	20240930	121800	38130320	2705	2705	2705	2705	0
429	20240930	121700	38130320	2705	2705	2705	2705	0
430	20240930	121600	38130320	2705	2705	2705	2705	0
431	20240930	121500	38130320	2705	2705	2705	2705	0
432	20240930	121400	38130320	2705	2705	2705	2705	0
433	20240930	121300	38130320	2705	2705	2705	2705	0
434	20240930	121200	38130320	2705	2705	2705	2705	1
435	20240930	121100	38127615	2675	2685	2685	2675	14
436	20240930	121000	38090035	2705	2705	2705	2705	0
437	20240930	120900	38090035	2705	2705	2705	2705	0
438	20240930	120800	38090035	2705	2705	2705	2705	0
439	20240930	120700	38090035	2705	2705	2705	2705	0
440	20240930	120600	38090035	2705	2705	2705	2705	0
441	20240930	120500	38090035	2705	2705	2705	2705	0
442	20240930	120400	38090035	2705	2705	2705	2705	0
443	20240930	120300	38090035	2705	2705	2705	2705	0
444	20240930	120200	38090035	2705	2705	2705	2705	0
445	20240930	120100	38090035	2705	2705	2705	2705	0
446	20240930	120000	38090035	2705	2705	2705	2705	0
447	20240930	115900	38090035	2705	2705	2705	2705	1
448	20240930	115800	38087330	2690	2690	2690	2690	6
449	20240930	115700	38071190	2695	2695	2695	2695	9
450	20240930	115600	38046935	2715	2715	2715	2715	0
451	20240930	115500	38046935	2715	2715	2715	2715	0
452	20240930	115400	38046935	2715	2715	2715	2715	0
453	20240930	115300	38046935	2715	2715	2715	2715	0
454	20240930	115200	38046935	2715	2715	2715	2715	0
455	20240930	115100	38046935	2715	2715	2715	2715	0
456	20240930	115000	38046935	2715	2715	2715	2715	1
457	20240930	114900	38044220	2715	2715	2715	2715	0
458	20240930	114800	38044220	2715	2715	2715	2715	0
459	20240930	114700	38044220	2715	2715	2715	2715	0
460	20240930	114600	38044220	2715	2715	2715	2715	0
461	20240930	114500	38044220	2715	2715	2715	2715	0
462	20240930	114400	38044220	2715	2715	2715	2715	0
463	20240930	114300	38044220	2715	2715	2715	2715	0
464	20240930	114200	38044220	2715	2715	2715	2715	1
465	20240930	114100	38041505	2700	2700	2700	2700	0
466	20240930	114000	38041505	2700	2700	2700	2700	0
467	20240930	113900	38041505	2700	2700	2700	2700	0
468	20240930	113800	38041505	2700	2700	2700	2700	7
469	20240930	113700	38022605	2715	2715	2715	2715	0
470	20240930	113600	38022605	2715	2715	2715	2715	0
471	20240930	113500	38022605	2715	2715	2715	2715	0
472	20240930	113400	38022605	2715	2715	2715	2715	1
473	20240930	113300	38019890	2715	2715	2715	2715	0
474	20240930	113200	38019890	2715	2715	2715	2715	0
475	20240930	113100	38019890	2715	2715	2715	2715	0
476	20240930	113000	38019890	2715	2715	2715	2715	0
477	20240930	112900	38019890	2715	2715	2715	2715	0
478	20240930	112800	38019890	2715	2715	2715	2715	0
479	20240930	112700	38019890	2715	2715	2715	2715	0
480	20240930	112600	38019890	2715	2715	2715	2715	0
481	20240930	112500	38019890	2715	2715	2715	2715	0
482	20240930	112400	38019890	2715	2715	2715	2715	1
483	20240930	112300	38017175	2715	2715	2715	2715	0
484	20240930	112200	38017175	2715	2715	2715	2715	0
485	20240930	112100	38017175	2715	2715	2715	2715	0
486	20240930	112000	38017175	2715	2715	2715	2715	0
487	20240930	111900	38017175	2715	2715	2715	2715	0
488	20240930	111800	38017175	2715	2715	2715	2715	0
489	20240930	111700	38017175	2715	2715	2715	2715	0
490	20240930	111600	38017175	2715	2715	2715	2715	0
491	20240930	111500	38017175	2715	2715	2715	2715	0
492	20240930	111400	38017175	2715	2715	2715	2715	0
493	20240930	111300	38017175	2715	2715	2715	2715	0
494	20240930	111200	38017175	2715	2715	2715	2715	0
495	20240930	111100	38017175	2715	2715	2715	2715	0
496	20240930	111000	38017175	2715	2715	2715	2715	0
497	20240930	110900	38017175	2715	2715	2715	2715	0
498	20240930	110800	38017175	2715	2705	2715	2705	6
499	20240930	110700	38000935	2715	2715	2715	2715	0
500	20240930	110600	38000935	2715	2715	2715	2715	1
501	20240930	110500	37998220	2705	2710	2710	2705	15
502	20240930	110400	37957595	2715	2715	2715	2715	0
503	20240930	110300	37957595	2715	2715	2715	2715	0
504	20240930	110200	37957595	2715	2715	2715	2715	0
505	20240930	110100	37957595	2715	2715	2715	2715	0
506	20240930	110000	37957595	2715	2715	2715	2715	0
507	20240930	105900	37957595	2715	2715	2715	2715	0
508	20240930	105800	37957595	2715	2715	2715	2715	0
509	20240930	105700	37957595	2715	2695	2715	2690	26
510	20240930	105600	37887605	2720	2705	2725	2705	120
511	20240930	105500	37561270	2705	2705	2705	2705	0
512	20240930	105400	37561270	2705	2705	2705	2705	1
513	20240930	105300	37558565	2705	2705	2705	2705	0
514	20240930	105200	37558565	2705	2705	2705	2705	10
515	20240930	105100	37531515	2700	2700	2700	2700	0
516	20240930	105000	37531515	2700	2700	2700	2700	6
517	20240930	104900	37515315	2705	2705	2705	2705	0
518	20240930	104800	37515315	2705	2705	2705	2705	0
519	20240930	104700	37515315	2705	2705	2705	2705	0
520	20240930	104600	37515315	2705	2705	2705	2705	0
521	20240930	104500	37515315	2705	2705	2705	2705	1
522	20240930	104400	37512610	2705	2705	2705	2705	0
523	20240930	104300	37512610	2705	2705	2705	2705	0
524	20240930	104200	37512610	2705	2705	2705	2705	0
525	20240930	104100	37512610	2705	2705	2705	2705	815
526	20240930	104000	35308035	2705	2705	2705	2705	0
527	20240930	103900	35308035	2705	2705	2705	2705	2235
528	20240930	103800	29262360	2705	2705	2705	2705	0
529	20240930	103700	29262360	2705	2705	2705	2705	0
530	20240930	103600	29262360	2705	2705	2705	2705	0
531	20240930	103500	29262360	2705	2705	2705	2705	0
532	20240930	103400	29262360	2705	2705	2705	2705	0
533	20240930	103300	29262360	2705	2705	2705	2705	0
534	20240930	103200	29262360	2705	2705	2705	2705	0
535	20240930	103100	29262360	2705	2705	2705	2705	1
536	20240930	103000	29259655	2700	2700	2700	2700	0
537	20240930	102900	29259655	2700	2700	2700	2700	0
538	20240930	102800	29259655	2700	2700	2700	2700	160
539	20240930	102700	28827655	2705	2705	2705	2705	0
540	20240930	102600	28827655	2705	2705	2705	2705	0
541	20240930	102500	28827655	2705	2705	2705	2705	0
542	20240930	102400	28827655	2705	2705	2705	2705	0
543	20240930	102300	28827655	2705	2705	2705	2705	0
544	20240930	102200	28827655	2705	2705	2705	2705	0
545	20240930	102100	28827655	2705	2705	2705	2705	0
546	20240930	102000	28827655	2705	2705	2705	2705	4
547	20240930	101900	28816835	2705	2705	2705	2705	0
548	20240930	101800	28816835	2705	2705	2705	2705	0
549	20240930	101700	28816835	2705	2705	2705	2705	2801
550	20240930	101600	21240130	2705	2705	2705	2705	0
551	20240930	101500	21240130	2705	2705	2705	2705	2225
552	20240930	101400	15221505	2705	2700	2705	2700	2775
553	20240930	101300	7716520	2700	2700	2700	2700	1
554	20240930	101200	7713820	2705	2705	2705	2705	0
555	20240930	101100	7713820	2705	2705	2705	2705	0
556	20240930	101000	7713820	2705	2705	2705	2700	152
557	20240930	100900	7303410	2700	2700	2700	2700	0
558	20240930	100800	7303410	2700	2700	2700	2700	0
559	20240930	100700	7303410	2700	2700	2700	2700	0
560	20240930	100600	7303410	2700	2700	2700	2700	0
561	20240930	100500	7303410	2700	2700	2700	2700	200
562	20240930	100400	6763410	2700	2700	2700	2700	150
563	20240930	100300	6358410	2700	2700	2705	2700	51
564	20240930	100200	6220705	2700	2700	2700	2700	50
565	20240930	100100	6085705	2700	2700	2700	2700	50
566	20240930	100000	5950705	2700	2700	2700	2700	0
567	20240930	095900	5950705	2700	2700	2700	2700	0
568	20240930	095800	5950705	2700	2700	2700	2700	0
569	20240930	095700	5950705	2700	2700	2700	2700	1
570	20240930	095600	5948005	2700	2700	2700	2700	0
571	20240930	095500	5948005	2700	2700	2700	2700	0
572	20240930	095400	5948005	2700	2700	2700	2700	0
573	20240930	095300	5948005	2700	2685	2700	2685	297
574	20240930	095200	5150545	2685	2705	2705	2685	761
575	20240930	095100	3107240	2690	2690	2690	2690	0
576	20240930	095000	3107240	2690	2690	2690	2690	1134
577	20240930	094900	56780	2705	2705	2705	2705	0
578	20240930	094800	56780	2705	2705	2705	2705	0
579	20240930	094700	56780	2705	2705	2705	2705	1
580	20240930	094600	54075	2705	2705	2705	2705	0
581	20240930	094500	54075	2705	2705	2705	2705	0
582	20240930	094400	54075	2705	2705	2705	2705	0
583	20240930	094300	54075	2705	2705	2705	2705	0
584	20240930	094200	54075	2705	2705	2705	2705	0
585	20240930	094100	54075	2705	2705	2705	2705	0
586	20240930	094000	54075	2705	2705	2705	2705	0
587	20240930	093900	54075	2705	2705	2705	2705	0
588	20240930	093800	54075	2705	2705	2705	2705	0
589	20240930	093700	54075	2705	2705	2705	2705	0
590	20240930	093600	54075	2705	2705	2705	2705	14
591	20240930	093500	16205	2705	2705	2705	2705	0
592	20240930	093400	16205	2705	2705	2705	2705	0
593	20240930	093300	16205	2705	2705	2705	2705	0
594	20240930	093200	16205	2705	2705	2705	2705	0
595	20240930	093100	16205	2705	2705	2705	2705	0
596	20240930	093000	16205	2705	2705	2705	2705	0
597	20240930	092900	16205	2705	2705	2705	2705	0
598	20240930	092800	16205	2705	2705	2705	2705	0
599	20240930	092700	16205	2705	2705	2705	2705	0
600	20240930	092600	16205	2705	2705	2705	2705	0
601	20240930	092500	16205	2705	2705	2705	2705	0
602	20240930	092400	16205	2705	2705	2705	2705	0
603	20240930	092300	16205	2705	2705	2705	2705	0
604	20240930	092200	16205	2705	2705	2705	2705	0
605	20240930	092100	16205	2705	2705	2705	2705	1
606	20240930	092000	13500	2700	2700	2700	2700	0
607	20240930	091900	13500	2700	2700	2700	2700	0
608	20240930	091800	13500	2700	2700	2700	2700	0
609	20240930	091700	13500	2700	2700	2700	2700	0
610	20240930	091600	13500	2700	2700	2700	2700	0
611	20240930	091500	13500	2700	2700	2700	2700	0
612	20240930	091400	13500	2700	2700	2700	2700	0
613	20240930	091300	13500	2700	2700	2700	2700	0
614	20240930	091200	13500	2700	2700	2700	2700	0
615	20240930	091100	13500	2700	2700	2700	2700	0
616	20240930	091000	13500	2700	2700	2700	2700	2
617	20240930	090900	8100	2700	2700	2700	2700	0
618	20240930	090800	8100	2700	2700	2700	2700	0
619	20240930	090700	8100	2700	2700	2700	2700	0
620	20240930	090600	8100	2700	2700	2700	2700	0
621	20240930	090500	8100	2700	2700	2700	2700	0
622	20240930	090400	8100	2700	2700	2700	2700	3
623	20240930	090300	0	2725	2725	2725	2725	0
624	20240930	090200	0	2725	2725	2725	2725	0
625	20240930	090100	0	2725	2725	2725	2725	0
626	20240930	090000	0	2725	2725	2725	2725	0