KissMeData/051630/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193300	21337485	2955	2955	2955	2955	329
3	20240930	193200	21337485	2955	2955	2955	2955	0
4	20240930	193100	21337485	2955	2955	2955	2955	0
5	20240930	193000	21337485	2955	2955	2955	2955	0
6	20240930	192900	21337485	2955	2955	2955	2955	0
7	20240930	192800	21337485	2955	2955	2955	2955	0
8	20240930	192700	21337485	2955	2955	2955	2955	0
9	20240930	192600	21337485	2955	2955	2955	2955	0
10	20240930	192500	21337485	2955	2955	2955	2955	0
11	20240930	192400	21337485	2955	2955	2955	2955	0
12	20240930	192300	21337485	2955	2955	2955	2955	0
13	20240930	192200	21337485	2955	2955	2955	2955	0
14	20240930	192100	21337485	2955	2955	2955	2955	0
15	20240930	192000	21337485	2955	2955	2955	2955	0
16	20240930	191900	21337485	2955	2955	2955	2955	0
17	20240930	191800	21337485	2955	2955	2955	2955	0
18	20240930	191700	21337485	2955	2955	2955	2955	0
19	20240930	191600	21337485	2955	2955	2955	2955	0
20	20240930	191500	21337485	2955	2955	2955	2955	0
21	20240930	191400	21337485	2955	2955	2955	2955	0
22	20240930	191300	21337485	2955	2955	2955	2955	0
23	20240930	191200	21337485	2955	2955	2955	2955	0
24	20240930	191100	21337485	2955	2955	2955	2955	0
25	20240930	191000	21337485	2955	2955	2955	2955	0
26	20240930	190900	21337485	2955	2955	2955	2955	0
27	20240930	190800	21337485	2955	2955	2955	2955	0
28	20240930	190700	21337485	2955	2955	2955	2955	0
29	20240930	190600	21337485	2955	2955	2955	2955	0
30	20240930	190500	21337485	2955	2955	2955	2955	0
31	20240930	190400	21337485	2955	2955	2955	2955	0
32	20240930	190300	21337485	2955	2955	2955	2955	329
33	20240930	190200	21337485	2955	2955	2955	2955	0
34	20240930	190100	21337485	2955	2955	2955	2955	0
35	20240930	190000	21337485	2955	2955	2955	2955	0
36	20240930	185900	21337485	2955	2955	2955	2955	0
37	20240930	185800	21337485	2955	2955	2955	2955	0
38	20240930	185700	21337485	2955	2955	2955	2955	0
39	20240930	185600	21337485	2955	2955	2955	2955	0
40	20240930	185500	21337485	2955	2955	2955	2955	0
41	20240930	185400	21337485	2955	2955	2955	2955	0
42	20240930	185300	21337485	2955	2955	2955	2955	0
43	20240930	185200	21337485	2955	2955	2955	2955	0
44	20240930	185100	21337485	2955	2955	2955	2955	0
45	20240930	185000	21337485	2955	2955	2955	2955	0
46	20240930	184900	21337485	2955	2955	2955	2955	0
47	20240930	184800	21337485	2955	2955	2955	2955	0
48	20240930	184700	21337485	2955	2955	2955	2955	0
49	20240930	184600	21337485	2955	2955	2955	2955	0
50	20240930	184500	21337485	2955	2955	2955	2955	0
51	20240930	184400	21337485	2955	2955	2955	2955	0
52	20240930	184300	21337485	2955	2955	2955	2955	0
53	20240930	184200	21337485	2955	2955	2955	2955	0
54	20240930	184100	21337485	2955	2955	2955	2955	0
55	20240930	184000	21337485	2955	2955	2955	2955	0
56	20240930	183900	21337485	2955	2955	2955	2955	0
57	20240930	183800	21337485	2955	2955	2955	2955	0
58	20240930	183700	21337485	2955	2955	2955	2955	0
59	20240930	183600	21337485	2955	2955	2955	2955	0
60	20240930	183500	21337485	2955	2955	2955	2955	0
61	20240930	183400	21337485	2955	2955	2955	2955	0
62	20240930	183300	21337485	2955	2955	2955	2955	329
63	20240930	183200	21337485	2955	2955	2955	2955	0
64	20240930	183100	21337485	2955	2955	2955	2955	0
65	20240930	183000	21337485	2955	2955	2955	2955	0
66	20240930	182900	21337485	2955	2955	2955	2955	0
67	20240930	182800	21337485	2955	2955	2955	2955	0
68	20240930	182700	21337485	2955	2955	2955	2955	0
69	20240930	182600	21337485	2955	2955	2955	2955	0
70	20240930	182500	21337485	2955	2955	2955	2955	0
71	20240930	182400	21337485	2955	2955	2955	2955	0
72	20240930	182300	21337485	2955	2955	2955	2955	0
73	20240930	182200	21337485	2955	2955	2955	2955	0
74	20240930	182100	21337485	2955	2955	2955	2955	0
75	20240930	182000	21337485	2955	2955	2955	2955	0
76	20240930	181900	21337485	2955	2955	2955	2955	0
77	20240930	181800	21337485	2955	2955	2955	2955	0
78	20240930	181700	21337485	2955	2955	2955	2955	0
79	20240930	181600	21337485	2955	2955	2955	2955	0
80	20240930	181500	21337485	2955	2955	2955	2955	0
81	20240930	181400	21337485	2955	2955	2955	2955	0
82	20240930	181300	21337485	2955	2955	2955	2955	0
83	20240930	181200	21337485	2955	2955	2955	2955	0
84	20240930	181100	21337485	2955	2955	2955	2955	0
85	20240930	181000	21337485	2955	2955	2955	2955	0
86	20240930	180900	21337485	2955	2955	2955	2955	0
87	20240930	180800	21337485	2955	2955	2955	2955	0
88	20240930	180700	21337485	2955	2955	2955	2955	0
89	20240930	180600	21337485	2955	2955	2955	2955	0
90	20240930	180500	21337485	2955	2955	2955	2955	0
91	20240930	180400	21337485	2955	2955	2955	2955	0
92	20240930	180300	21337485	2955	2955	2955	2955	329
93	20240930	180200	21337485	2955	2955	2955	2955	0
94	20240930	180100	21337485	2955	2955	2955	2955	0
95	20240930	180000	21337485	2955	2955	2955	2955	0
96	20240930	175900	21337485	2955	2955	2955	2955	0
97	20240930	175800	21337485	2955	2955	2955	2955	0
98	20240930	175700	21337485	2955	2955	2955	2955	0
99	20240930	175600	21337485	2955	2955	2955	2955	0
100	20240930	175500	21337485	2955	2955	2955	2955	0
101	20240930	175400	21337485	2955	2955	2955	2955	0
102	20240930	175300	21337485	2955	2955	2955	2955	0
103	20240930	175200	21337485	2955	2955	2955	2955	0
104	20240930	175100	21337485	2955	2955	2955	2955	0
105	20240930	175000	21337485	2955	2955	2955	2955	0
106	20240930	174900	21337485	2955	2955	2955	2955	0
107	20240930	174800	21337485	2955	2955	2955	2955	0
108	20240930	174700	21337485	2955	2955	2955	2955	0
109	20240930	174600	21337485	2955	2955	2955	2955	0
110	20240930	174500	21337485	2955	2955	2955	2955	0
111	20240930	174400	21337485	2955	2955	2955	2955	0
112	20240930	174300	21337485	2955	2955	2955	2955	0
113	20240930	174200	21337485	2955	2955	2955	2955	0
114	20240930	174100	21337485	2955	2955	2955	2955	0
115	20240930	174000	21337485	2955	2955	2955	2955	0
116	20240930	173900	21337485	2955	2955	2955	2955	0
117	20240930	173800	21337485	2955	2955	2955	2955	0
118	20240930	173700	21337485	2955	2955	2955	2955	0
119	20240930	173600	21337485	2955	2955	2955	2955	0
120	20240930	173500	21337485	2955	2955	2955	2955	0
121	20240930	173400	21337485	2955	2955	2955	2955	0
122	20240930	173300	21337485	2955	2955	2955	2955	329
123	20240930	173200	21337485	2955	2955	2955	2955	0
124	20240930	173100	21337485	2955	2955	2955	2955	0
125	20240930	173000	21337485	2955	2955	2955	2955	0
126	20240930	172900	21337485	2955	2955	2955	2955	0
127	20240930	172800	21337485	2955	2955	2955	2955	0
128	20240930	172700	21337485	2955	2955	2955	2955	0
129	20240930	172600	21337485	2955	2955	2955	2955	0
130	20240930	172500	21337485	2955	2955	2955	2955	0
131	20240930	172400	21337485	2955	2955	2955	2955	0
132	20240930	172300	21337485	2955	2955	2955	2955	0
133	20240930	172200	21337485	2955	2955	2955	2955	0
134	20240930	172100	21337485	2955	2955	2955	2955	0
135	20240930	172000	21337485	2955	2955	2955	2955	0
136	20240930	171900	21337485	2955	2955	2955	2955	0
137	20240930	171800	21337485	2955	2955	2955	2955	0
138	20240930	171700	21337485	2955	2955	2955	2955	0
139	20240930	171600	21337485	2955	2955	2955	2955	0
140	20240930	171500	21337485	2955	2955	2955	2955	0
141	20240930	171400	21337485	2955	2955	2955	2955	0
142	20240930	171300	21337485	2955	2955	2955	2955	0
143	20240930	171200	21337485	2955	2955	2955	2955	0
144	20240930	171100	21337485	2955	2955	2955	2955	0
145	20240930	171000	21337485	2955	2955	2955	2955	0
146	20240930	170900	21337485	2955	2955	2955	2955	0
147	20240930	170800	21337485	2955	2955	2955	2955	0
148	20240930	170700	21337485	2955	2955	2955	2955	0
149	20240930	170600	21337485	2955	2955	2955	2955	0
150	20240930	170500	21337485	2955	2955	2955	2955	0
151	20240930	170400	21337485	2955	2955	2955	2955	0
152	20240930	170300	21337485	2955	2955	2955	2955	329
153	20240930	170200	21337485	2955	2955	2955	2955	0
154	20240930	170100	21337485	2955	2955	2955	2955	0
155	20240930	170000	21337485	2955	2955	2955	2955	0
156	20240930	165900	21337485	2955	2955	2955	2955	0
157	20240930	165800	21337485	2955	2955	2955	2955	0
158	20240930	165700	21337485	2955	2955	2955	2955	0
159	20240930	165600	21337485	2955	2955	2955	2955	0
160	20240930	165500	21337485	2955	2955	2955	2955	0
161	20240930	165400	21337485	2955	2955	2955	2955	0
162	20240930	165300	21337485	2955	2955	2955	2955	0
163	20240930	165200	21337485	2955	2955	2955	2955	0
164	20240930	165100	21337485	2955	2955	2955	2955	0
165	20240930	165000	21337485	2955	2955	2955	2955	0
166	20240930	164900	21337485	2955	2955	2955	2955	0
167	20240930	164800	21337485	2955	2955	2955	2955	0
168	20240930	164700	21337485	2955	2955	2955	2955	0
169	20240930	164600	21337485	2955	2955	2955	2955	0
170	20240930	164500	21337485	2955	2955	2955	2955	0
171	20240930	164400	21337485	2955	2955	2955	2955	0
172	20240930	164300	21337485	2955	2955	2955	2955	0
173	20240930	164200	21337485	2955	2955	2955	2955	0
174	20240930	164100	21337485	2955	2955	2955	2955	0
175	20240930	164000	21337485	2955	2955	2955	2955	0
176	20240930	163900	21337485	2955	2955	2955	2955	0
177	20240930	163800	21337485	2955	2955	2955	2955	0
178	20240930	163700	21337485	2955	2955	2955	2955	0
179	20240930	163600	21337485	2955	2955	2955	2955	0
180	20240930	163500	21337485	2955	2955	2955	2955	0
181	20240930	163400	21337485	2955	2955	2955	2955	0
182	20240930	163300	21337485	2955	2955	2955	2955	329
183	20240930	163200	21337485	2955	2955	2955	2955	0
184	20240930	163100	21337485	2955	2955	2955	2955	0
185	20240930	163000	21337485	2955	2955	2955	2955	0
186	20240930	162900	21337485	2955	2955	2955	2955	0
187	20240930	162800	21337485	2955	2955	2955	2955	0
188	20240930	162700	21337485	2955	2955	2955	2955	0
189	20240930	162600	21337485	2955	2955	2955	2955	0
190	20240930	162500	21337485	2955	2955	2955	2955	0
191	20240930	162400	21337485	2955	2955	2955	2955	0
192	20240930	162300	21337485	2955	2955	2955	2955	0
193	20240930	162200	21337485	2955	2955	2955	2955	0
194	20240930	162100	21337485	2955	2955	2955	2955	0
195	20240930	162000	21337485	2955	2955	2955	2955	0
196	20240930	161900	21337485	2955	2955	2955	2955	0
197	20240930	161800	21337485	2955	2955	2955	2955	0
198	20240930	161700	21337485	2955	2955	2955	2955	0
199	20240930	161600	21337485	2955	2955	2955	2955	0
200	20240930	161500	21337485	2955	2955	2955	2955	0
201	20240930	161400	21337485	2955	2955	2955	2955	0
202	20240930	161300	21337485	2955	2955	2955	2955	0
203	20240930	161200	21337485	2955	2955	2955	2955	0
204	20240930	161100	21337485	2955	2955	2955	2955	0
205	20240930	161000	21337485	2955	2955	2955	2955	0
206	20240930	160900	21337485	2955	2955	2955	2955	0
207	20240930	160800	21337485	2955	2955	2955	2955	0
208	20240930	160700	21337485	2955	2955	2955	2955	0
209	20240930	160600	21337485	2955	2955	2955	2955	0
210	20240930	160500	21337485	2955	2955	2955	2955	0
211	20240930	160400	21337485	2955	2955	2955	2955	0
212	20240930	160300	21337485	2955	2955	2955	2955	329
213	20240930	160200	21337485	2955	2955	2955	2955	0
214	20240930	160100	21337485	2955	2955	2955	2955	0
215	20240930	160000	21337485	2955	2955	2955	2955	0
216	20240930	155900	21337485	2955	2955	2955	2955	0
217	20240930	155800	21337485	2955	2955	2955	2955	0
218	20240930	155700	21337485	2955	2955	2955	2955	0
219	20240930	155600	21337485	2955	2955	2955	2955	0
220	20240930	155500	21337485	2955	2955	2955	2955	0
221	20240930	155400	21337485	2955	2955	2955	2955	0
222	20240930	155300	21337485	2955	2955	2955	2955	0
223	20240930	155200	21337485	2955	2955	2955	2955	0
224	20240930	155100	21337485	2955	2955	2955	2955	0
225	20240930	155000	21337485	2955	2955	2955	2955	0
226	20240930	154900	21337485	2955	2955	2955	2955	0
227	20240930	154800	21337485	2955	2955	2955	2955	0
228	20240930	154700	21337485	2955	2955	2955	2955	0
229	20240930	154600	21337485	2955	2955	2955	2955	0
230	20240930	154500	21337485	2955	2955	2955	2955	0
231	20240930	154400	21337485	2955	2955	2955	2955	0
232	20240930	154300	21337485	2955	2955	2955	2955	0
233	20240930	154200	21337485	2955	2955	2955	2955	0
234	20240930	154100	21337485	2955	2955	2955	2955	0
235	20240930	154000	21337485	2955	2955	2955	2955	0
236	20240930	153900	21337485	2955	2955	2955	2955	0
237	20240930	153800	21337485	2955	2955	2955	2955	0
238	20240930	153700	21337485	2955	2955	2955	2955	0
239	20240930	153600	21337485	2955	2955	2955	2955	0
240	20240930	153500	21337485	2955	2955	2955	2955	0
241	20240930	153400	21337485	2955	2955	2955	2955	0
242	20240930	153300	21337485	2955	2955	2955	2955	329
243	20240930	153200	21337485	2955	2955	2955	2955	0
244	20240930	153100	21337485	2955	2955	2955	2955	0
245	20240930	153000	21337485	2955	2955	2955	2955	329
246	20240930	152900	20365290	2970	2970	2970	2970	0
247	20240930	152800	20365290	2970	2970	2970	2970	0
248	20240930	152700	20365290	2970	2970	2970	2970	0
249	20240930	152600	20365290	2970	2970	2970	2970	0
250	20240930	152500	20365290	2970	2970	2970	2970	0
251	20240930	152400	20365290	2970	2970	2970	2970	0
252	20240930	152300	20365290	2970	2970	2970	2970	0
253	20240930	152200	20365290	2970	2970	2970	2970	0
254	20240930	152100	20365290	2970	2970	2970	2970	0
255	20240930	152000	20365290	2970	2970	2970	2970	0
256	20240930	151900	20365290	2970	2970	2970	2970	0
257	20240930	151800	20365290	2970	2970	2970	2970	0
258	20240930	151700	20365290	2970	2970	2970	2970	0
259	20240930	151600	20365290	2970	2970	2970	2970	0
260	20240930	151500	20365290	2970	2970	2970	2970	0
261	20240930	151400	20365290	2970	2970	2970	2970	0
262	20240930	151300	20365290	2970	2970	2970	2970	0
263	20240930	151200	20365290	2970	2970	2970	2970	0
264	20240930	151100	20365290	2970	2970	2970	2970	0
265	20240930	151000	20365290	2970	2970	2970	2970	0
266	20240930	150900	20365290	2970	2970	2970	2970	0
267	20240930	150800	20365290	2970	2970	2970	2970	0
268	20240930	150700	20365290	2970	2970	2970	2970	0
269	20240930	150600	20365290	2970	2970	2970	2970	100
270	20240930	150500	20068290	2960	2960	2960	2960	0
271	20240930	150400	20068290	2960	2960	2960	2960	0
272	20240930	150300	20068290	2960	2960	2960	2960	0
273	20240930	150200	20068290	2960	2960	2960	2960	0
274	20240930	150100	20068290	2960	2960	2960	2960	0
275	20240930	150000	20068290	2960	2960	2960	2960	0
276	20240930	145900	20068290	2960	2960	2960	2960	0
277	20240930	145800	20068290	2960	2960	2960	2960	0
278	20240930	145700	20068290	2960	2960	2960	2960	0
279	20240930	145600	20068290	2960	2960	2960	2960	0
280	20240930	145500	20068290	2960	2960	2960	2960	0
281	20240930	145400	20068290	2960	2965	2965	2960	205
282	20240930	145300	19460495	2965	2965	2965	2965	0
283	20240930	145200	19460495	2965	2965	2965	2965	0
284	20240930	145100	19460495	2965	2965	2965	2965	0
285	20240930	145000	19460495	2965	2965	2965	2965	0
286	20240930	144900	19460495	2965	2965	2965	2965	0
287	20240930	144800	19460495	2965	2965	2965	2965	0
288	20240930	144700	19460495	2965	2965	2965	2965	0
289	20240930	144600	19460495	2965	2965	2965	2965	0
290	20240930	144500	19460495	2965	2965	2965	2965	0
291	20240930	144400	19460495	2965	2965	2965	2965	0
292	20240930	144300	19460495	2965	2965	2965	2965	0
293	20240930	144200	19460495	2965	2965	2965	2965	0
294	20240930	144100	19460495	2965	2965	2965	2965	0
295	20240930	144000	19460495	2965	2965	2965	2965	0
296	20240930	143900	19460495	2965	2965	2965	2965	0
297	20240930	143800	19460495	2965	2965	2965	2965	0
298	20240930	143700	19460495	2965	2965	2965	2965	0
299	20240930	143600	19460495	2965	2965	2965	2965	0
300	20240930	143500	19460495	2965	2965	2965	2965	1
301	20240930	143400	19457530	2965	2965	2965	2965	0
302	20240930	143300	19457530	2965	2965	2965	2965	0
303	20240930	143200	19457530	2965	2965	2965	2965	0
304	20240930	143100	19457530	2965	2965	2965	2965	0
305	20240930	143000	19457530	2965	2965	2965	2965	0
306	20240930	142900	19457530	2965	2965	2965	2965	0
307	20240930	142800	19457530	2965	2965	2965	2965	0
308	20240930	142700	19457530	2965	2965	2965	2965	0
309	20240930	142600	19457530	2965	2965	2965	2965	0
310	20240930	142500	19457530	2965	2965	2965	2965	0
311	20240930	142400	19457530	2965	2965	2965	2965	632
312	20240930	142300	17583650	2965	2965	2965	2965	0
313	20240930	142200	17583650	2965	2965	2965	2965	0
314	20240930	142100	17583650	2965	2965	2965	2965	0
315	20240930	142000	17583650	2965	2965	2965	2965	0
316	20240930	141900	17583650	2965	2965	2965	2965	111
317	20240930	141800	17254535	2965	2965	2965	2965	16
318	20240930	141700	17207095	2965	2965	2965	2965	0
319	20240930	141600	17207095	2965	2965	2965	2965	0
320	20240930	141500	17207095	2965	2965	2965	2965	2
321	20240930	141400	17201165	2965	2965	2965	2965	0
322	20240930	141300	17201165	2965	2965	2965	2965	0
323	20240930	141200	17201165	2965	2965	2965	2965	0
324	20240930	141100	17201165	2965	2965	2965	2965	11
325	20240930	141000	17168550	2965	2965	2965	2965	0
326	20240930	140900	17168550	2965	2965	2965	2965	0
327	20240930	140800	17168550	2965	2965	2965	2965	0
328	20240930	140700	17168550	2965	2965	2965	2965	0
329	20240930	140600	17168550	2965	2965	2965	2965	0
330	20240930	140500	17168550	2965	2965	2965	2965	0
331	20240930	140400	17168550	2965	2965	2965	2965	0
332	20240930	140300	17168550	2965	2965	2965	2965	0
333	20240930	140200	17168550	2965	2965	2965	2965	0
334	20240930	140100	17168550	2965	2965	2965	2965	0
335	20240930	140000	17168550	2965	2965	2965	2965	0
336	20240930	135900	17168550	2965	2965	2965	2965	0
337	20240930	135800	17168550	2965	2965	2965	2965	0
338	20240930	135700	17168550	2965	2965	2965	2965	0
339	20240930	135600	17168550	2965	2965	2965	2965	0
340	20240930	135500	17168550	2965	2965	2965	2965	0
341	20240930	135400	17168550	2965	2965	2965	2965	0
342	20240930	135300	17168550	2965	2965	2965	2965	0
343	20240930	135200	17168550	2965	2965	2965	2965	0
344	20240930	135100	17168550	2965	2965	2965	2965	0
345	20240930	135000	17168550	2965	2965	2965	2965	0
346	20240930	134900	17168550	2965	2965	2965	2965	400
347	20240930	134800	15982550	2965	2965	2965	2965	0
348	20240930	134700	15982550	2965	2965	2965	2965	0
349	20240930	134600	15982550	2965	2965	2965	2965	0
350	20240930	134500	15982550	2965	2965	2965	2965	0
351	20240930	134400	15982550	2965	2965	2965	2965	0
352	20240930	134300	15982550	2965	2965	2965	2965	0
353	20240930	134200	15982550	2965	2965	2965	2965	0
354	20240930	134100	15982550	2965	2965	2965	2965	0
355	20240930	134000	15982550	2965	2965	2965	2965	20
356	20240930	133900	15923250	2965	2965	2965	2965	0
357	20240930	133800	15923250	2965	2965	2965	2965	0
358	20240930	133700	15923250	2965	2965	2965	2965	0
359	20240930	133600	15923250	2965	2965	2965	2965	0
360	20240930	133500	15923250	2965	2965	2965	2965	0
361	20240930	133400	15923250	2965	2965	2965	2965	0
362	20240930	133300	15923250	2965	2965	2965	2965	0
363	20240930	133200	15923250	2965	2965	2965	2965	0
364	20240930	133100	15923250	2965	2965	2965	2965	0
365	20240930	133000	15923250	2965	2965	2965	2965	0
366	20240930	132900	15923250	2965	2965	2965	2965	0
367	20240930	132800	15923250	2965	2970	2970	2965	704
368	20240930	132700	13834410	2970	2970	2970	2970	0
369	20240930	132600	13834410	2970	2970	2970	2970	0
370	20240930	132500	13834410	2970	2970	2970	2970	0
371	20240930	132400	13834410	2970	2970	2970	2970	0
372	20240930	132300	13834410	2970	2970	2970	2970	0
373	20240930	132200	13834410	2970	2970	2970	2970	0
374	20240930	132100	13834410	2970	2970	2970	2970	0
375	20240930	132000	13834410	2970	2970	2970	2970	0
376	20240930	131900	13834410	2970	2970	2970	2970	0
377	20240930	131800	13834410	2970	2970	2970	2970	0
378	20240930	131700	13834410	2970	2970	2970	2970	0
379	20240930	131600	13834410	2970	2970	2970	2970	0
380	20240930	131500	13834410	2970	2970	2970	2970	0
381	20240930	131400	13834410	2970	2970	2970	2970	0
382	20240930	131300	13834410	2970	2970	2970	2970	0
383	20240930	131200	13834410	2970	2970	2970	2970	0
384	20240930	131100	13834410	2970	2970	2970	2970	0
385	20240930	131000	13834410	2970	2970	2970	2970	0
386	20240930	130900	13834410	2970	2970	2970	2970	0
387	20240930	130800	13834410	2970	2970	2970	2970	0
388	20240930	130700	13834410	2970	2970	2970	2970	0
389	20240930	130600	13834410	2970	2970	2970	2970	0
390	20240930	130500	13834410	2970	2970	2970	2970	0
391	20240930	130400	13834410	2970	2970	2970	2970	0
392	20240930	130300	13834410	2970	2970	2970	2970	6
393	20240930	130200	13816590	2970	2970	2970	2970	0
394	20240930	130100	13816590	2970	2970	2970	2970	0
395	20240930	130000	13816590	2970	2970	2970	2970	0
396	20240930	125900	13816590	2970	2970	2970	2970	0
397	20240930	125800	13816590	2970	2970	2970	2970	0
398	20240930	125700	13816590	2970	2970	2970	2970	0
399	20240930	125600	13816590	2970	2970	2970	2970	0
400	20240930	125500	13816590	2970	2970	2970	2970	0
401	20240930	125400	13816590	2970	2970	2970	2970	0
402	20240930	125300	13816590	2970	2970	2970	2970	0
403	20240930	125200	13816590	2970	2970	2970	2970	0
404	20240930	125100	13816590	2970	2970	2970	2970	0
405	20240930	125000	13816590	2970	2970	2970	2970	0
406	20240930	124900	13816590	2970	2970	2970	2970	0
407	20240930	124800	13816590	2970	2970	2970	2970	0
408	20240930	124700	13816590	2970	2970	2970	2970	0
409	20240930	124600	13816590	2970	2970	2970	2970	0
410	20240930	124500	13816590	2970	2970	2970	2970	0
411	20240930	124400	13816590	2970	2970	2970	2970	0
412	20240930	124300	13816590	2970	2970	2970	2970	0
413	20240930	124200	13816590	2970	2970	2970	2970	0
414	20240930	124100	13816590	2970	2970	2970	2970	0
415	20240930	124000	13816590	2970	2970	2970	2970	0
416	20240930	123900	13816590	2970	2970	2970	2970	0
417	20240930	123800	13816590	2970	2970	2970	2970	0
418	20240930	123700	13816590	2970	2970	2970	2970	0
419	20240930	123600	13816590	2970	2970	2970	2970	0
420	20240930	123500	13816590	2970	2970	2970	2970	0
421	20240930	123400	13816590	2970	2970	2970	2970	0
422	20240930	123300	13816590	2970	2970	2970	2970	0
423	20240930	123200	13816590	2970	2970	2970	2970	0
424	20240930	123100	13816590	2970	2970	2970	2970	0
425	20240930	123000	13816590	2970	2970	2970	2970	0
426	20240930	122900	13816590	2970	2970	2970	2970	145
427	20240930	122800	13385940	2970	2970	2970	2970	0
428	20240930	122700	13385940	2970	2970	2970	2970	0
429	20240930	122600	13385940	2970	2970	2970	2970	0
430	20240930	122500	13385940	2970	2970	2970	2970	0
431	20240930	122400	13385940	2970	2970	2970	2970	0
432	20240930	122300	13385940	2970	2970	2970	2970	0
433	20240930	122200	13385940	2970	2970	2970	2970	0
434	20240930	122100	13385940	2970	2970	2970	2970	0
435	20240930	122000	13385940	2970	2970	2970	2970	0
436	20240930	121900	13385940	2970	2970	2970	2970	0
437	20240930	121800	13385940	2970	2970	2970	2970	15
438	20240930	121700	13341390	2970	2970	2970	2970	0
439	20240930	121600	13341390	2970	2970	2970	2970	0
440	20240930	121500	13341390	2970	2970	2970	2970	0
441	20240930	121400	13341390	2970	2970	2970	2970	0
442	20240930	121300	13341390	2970	2970	2970	2970	0
443	20240930	121200	13341390	2970	2970	2970	2970	0
444	20240930	121100	13341390	2970	2970	2970	2970	0
445	20240930	121000	13341390	2970	2970	2970	2970	0
446	20240930	120900	13341390	2970	2970	2970	2970	0
447	20240930	120800	13341390	2970	2970	2970	2970	0
448	20240930	120700	13341390	2970	2970	2970	2970	0
449	20240930	120600	13341390	2970	2970	2970	2970	0
450	20240930	120500	13341390	2970	2970	2970	2970	0
451	20240930	120400	13341390	2970	2970	2970	2970	0
452	20240930	120300	13341390	2970	2970	2970	2970	0
453	20240930	120200	13341390	2970	2970	2970	2970	0
454	20240930	120100	13341390	2970	2970	2970	2970	0
455	20240930	120000	13341390	2970	2970	2970	2970	0
456	20240930	115900	13341390	2970	2970	2970	2970	0
457	20240930	115800	13341390	2970	2970	2970	2970	0
458	20240930	115700	13341390	2970	2970	2970	2970	0
459	20240930	115600	13341390	2970	2970	2970	2970	0
460	20240930	115500	13341390	2970	2970	2970	2970	0
461	20240930	115400	13341390	2970	2970	2970	2970	0
462	20240930	115300	13341390	2970	2970	2970	2970	0
463	20240930	115200	13341390	2970	2970	2970	2970	0
464	20240930	115100	13341390	2970	2970	2970	2970	0
465	20240930	115000	13341390	2970	2970	2970	2970	0
466	20240930	114900	13341390	2970	2970	2970	2970	0
467	20240930	114800	13341390	2970	2970	2970	2970	0
468	20240930	114700	13341390	2970	2970	2970	2970	0
469	20240930	114600	13341390	2970	2970	2970	2970	0
470	20240930	114500	13341390	2970	2970	2970	2970	0
471	20240930	114400	13341390	2970	2970	2970	2970	0
472	20240930	114300	13341390	2970	2970	2970	2970	0
473	20240930	114200	13341390	2970	2970	2970	2970	0
474	20240930	114100	13341390	2970	2970	2970	2970	0
475	20240930	114000	13341390	2970	2970	2970	2970	0
476	20240930	113900	13341390	2970	2970	2970	2970	0
477	20240930	113800	13341390	2970	2970	2970	2970	0
478	20240930	113700	13341390	2970	2970	2970	2970	0
479	20240930	113600	13341390	2970	2970	2970	2970	0
480	20240930	113500	13341390	2970	2970	2970	2970	0
481	20240930	113400	13341390	2970	2970	2970	2970	0
482	20240930	113300	13341390	2970	2970	2970	2970	0
483	20240930	113200	13341390	2970	2970	2970	2970	0
484	20240930	113100	13341390	2970	2970	2970	2970	0
485	20240930	113000	13341390	2970	2970	2970	2970	0
486	20240930	112900	13341390	2970	2970	2970	2970	0
487	20240930	112800	13341390	2970	2970	2970	2970	0
488	20240930	112700	13341390	2970	2970	2970	2970	0
489	20240930	112600	13341390	2970	2970	2970	2970	0
490	20240930	112500	13341390	2970	2970	2970	2970	0
491	20240930	112400	13341390	2970	2970	2970	2970	0
492	20240930	112300	13341390	2970	2970	2970	2970	0
493	20240930	112200	13341390	2970	2970	2970	2970	0
494	20240930	112100	13341390	2970	2970	2970	2970	0
495	20240930	112000	13341390	2970	2970	2970	2970	0
496	20240930	111900	13341390	2970	2970	2970	2970	0
497	20240930	111800	13341390	2970	2970	2970	2970	10
498	20240930	111700	13311690	2970	2970	2970	2970	0
499	20240930	111600	13311690	2970	2970	2970	2970	0
500	20240930	111500	13311690	2970	2970	2970	2970	0
501	20240930	111400	13311690	2970	2970	2970	2970	0
502	20240930	111300	13311690	2970	2970	2970	2970	0
503	20240930	111200	13311690	2970	2970	2970	2970	0
504	20240930	111100	13311690	2970	2970	2970	2970	2
505	20240930	111000	13305750	2970	2970	2970	2970	0
506	20240930	110900	13305750	2970	2970	2970	2970	0
507	20240930	110800	13305750	2970	2970	2970	2970	0
508	20240930	110700	13305750	2970	2970	2970	2970	0
509	20240930	110600	13305750	2970	2970	2970	2970	0
510	20240930	110500	13305750	2970	2970	2970	2970	0
511	20240930	110400	13305750	2970	2970	2970	2970	0
512	20240930	110300	13305750	2970	2970	2970	2970	35
513	20240930	110200	13201800	2970	2970	2970	2970	0
514	20240930	110100	13201800	2970	2970	2970	2970	0
515	20240930	110000	13201800	2970	2970	2970	2970	2
516	20240930	105900	13195860	2970	2970	2970	2970	2
517	20240930	105800	13189920	2975	2975	2975	2975	0
518	20240930	105700	13189920	2975	2975	2975	2975	0
519	20240930	105600	13189920	2975	2975	2975	2975	0
520	20240930	105500	13189920	2975	2975	2975	2975	0
521	20240930	105400	13189920	2975	2975	2975	2975	56
522	20240930	105300	13023320	2980	2980	2980	2980	0
523	20240930	105200	13023320	2980	2980	2980	2980	0
524	20240930	105100	13023320	2980	2980	2980	2980	0
525	20240930	105000	13023320	2980	2980	2980	2980	0
526	20240930	104900	13023320	2980	2980	2980	2980	0
527	20240930	104800	13023320	2980	2980	2980	2980	0
528	20240930	104700	13023320	2980	2980	2980	2980	0
529	20240930	104600	13023320	2980	2980	2980	2980	0
530	20240930	104500	13023320	2980	2980	2980	2980	0
531	20240930	104400	13023320	2980	2980	2980	2980	0
532	20240930	104300	13023320	2980	2980	2980	2980	0
533	20240930	104200	13023320	2980	2980	2980	2980	0
534	20240930	104100	13023320	2980	2980	2980	2980	0
535	20240930	104000	13023320	2980	2980	2980	2980	0
536	20240930	103900	13023320	2980	2980	2980	2980	0
537	20240930	103800	13023320	2980	2980	2980	2980	0
538	20240930	103700	13023320	2980	2980	2980	2980	0
539	20240930	103600	13023320	2980	2980	2980	2980	0
540	20240930	103500	13023320	2980	2980	2980	2980	0
541	20240930	103400	13023320	2980	2980	2980	2980	0
542	20240930	103300	13023320	2980	2980	2980	2980	0
543	20240930	103200	13023320	2980	2980	2980	2980	0
544	20240930	103100	13023320	2980	2980	2980	2980	0
545	20240930	103000	13023320	2980	2980	2980	2980	0
546	20240930	102900	13023320	2980	2980	2980	2980	0
547	20240930	102800	13023320	2980	2980	2980	2980	0
548	20240930	102700	13023320	2980	2980	2980	2980	0
549	20240930	102600	13023320	2980	2980	2980	2980	0
550	20240930	102500	13023320	2980	2980	2980	2980	0
551	20240930	102400	13023320	2980	2980	2980	2980	0
552	20240930	102300	13023320	2980	2980	2980	2980	0
553	20240930	102200	13023320	2980	2980	2980	2980	19
554	20240930	102100	12966700	3000	3000	3000	3000	0
555	20240930	102000	12966700	3000	3000	3000	3000	0
556	20240930	101900	12966700	3000	3000	3000	3000	0
557	20240930	101800	12966700	3000	3000	3000	3000	0
558	20240930	101700	12966700	3000	3000	3000	3000	0
559	20240930	101600	12966700	3000	3000	3000	3000	0
560	20240930	101500	12966700	3000	3000	3000	3000	0
561	20240930	101400	12966700	3000	3000	3000	3000	0
562	20240930	101300	12966700	3000	3000	3000	3000	0
563	20240930	101200	12966700	3000	3000	3000	3000	0
564	20240930	101100	12966700	3000	3000	3000	3000	0
565	20240930	101000	12966700	3000	3000	3000	3000	0
566	20240930	100900	12966700	3000	3000	3000	3000	0
567	20240930	100800	12966700	3000	3000	3000	3000	0
568	20240930	100700	12966700	3000	3000	3000	3000	0
569	20240930	100600	12966700	3000	3000	3000	3000	0
570	20240930	100500	12966700	3000	3000	3000	3000	2
571	20240930	100400	12960700	2990	2990	2990	2990	0
572	20240930	100300	12960700	2990	2990	2990	2990	0
573	20240930	100200	12960700	2990	2990	2990	2990	0
574	20240930	100100	12960700	2990	2990	2990	2990	0
575	20240930	100000	12960700	2990	2990	2990	2990	0
576	20240930	095900	12960700	2990	2990	2990	2990	1
577	20240930	095800	12957710	2990	2990	2990	2990	0
578	20240930	095700	12957710	2990	2990	2990	2990	0
579	20240930	095600	12957710	2990	2990	2990	2990	0
580	20240930	095500	12957710	2990	2990	2990	2990	0
581	20240930	095400	12957710	2990	2990	2990	2990	0
582	20240930	095300	12957710	2990	2990	2990	2990	0
583	20240930	095200	12957710	2990	2990	2990	2990	0
584	20240930	095100	12957710	2990	2990	2990	2990	16
585	20240930	095000	12909870	2990	2990	2990	2990	0
586	20240930	094900	12909870	2990	2990	2990	2990	50
587	20240930	094800	12760370	2990	2990	2990	2990	62
588	20240930	094700	12574990	2995	2990	2995	2990	155
589	20240930	094600	12111535	2990	2990	2990	2990	2
590	20240930	094500	12105555	2995	3000	3000	2975	151
591	20240930	094400	11655235	3005	3005	3005	3005	398
592	20240930	094300	10459245	3005	3020	3020	3000	1531
593	20240930	094200	5856590	3025	3025	3025	3025	0
594	20240930	094100	5856590	3025	3025	3025	3025	100
595	20240930	094000	5554090	3025	3025	3025	3025	0
596	20240930	093900	5554090	3025	3025	3025	3025	0
597	20240930	093800	5554090	3025	3025	3025	3025	0
598	20240930	093700	5554090	3025	3025	3025	3025	2
599	20240930	093600	5548040	3020	3020	3020	3020	0
600	20240930	093500	5548040	3020	3020	3020	3020	0
601	20240930	093400	5548040	3020	3020	3020	3020	0
602	20240930	093300	5548040	3020	3020	3020	3020	0
603	20240930	093200	5548040	3020	3020	3020	3020	24
604	20240930	093100	5475560	3020	3020	3020	3020	20
605	20240930	093000	5415160	3030	3030	3030	3030	0
606	20240930	092900	5415160	3030	3030	3030	3030	0
607	20240930	092800	5415160	3030	3040	3040	3030	2
608	20240930	092700	5409090	3020	3020	3020	3020	10
609	20240930	092600	5378890	3020	3020	3020	3020	36
610	20240930	092500	5270170	3005	3055	3055	3005	255
611	20240930	092400	4492690	3095	3150	3150	3055	374
612	20240930	092300	3321305	3200	3200	3200	3200	0
613	20240930	092200	3321305	3200	3200	3200	3200	0
614	20240930	092100	3321305	3200	3200	3200	3200	759
615	20240930	092000	892505	2960	2960	2960	2960	0
616	20240930	091900	892505	2960	2955	2960	2955	241
617	20240930	091800	179715	2955	2955	2955	2955	1
618	20240930	091700	176760	2940	2940	2940	2940	0
619	20240930	091600	176760	2940	2940	2940	2940	0
620	20240930	091500	176760	2940	2940	2940	2940	0
621	20240930	091400	176760	2940	2940	2940	2940	0
622	20240930	091300	176760	2940	2940	2940	2940	0
623	20240930	091200	176760	2940	2940	2940	2940	0
624	20240930	091100	176760	2940	2940	2940	2940	0
625	20240930	091000	176760	2940	2940	2940	2940	0
626	20240930	090900	176760	2940	2940	2940	2940	0
627	20240930	090800	176760	2940	2940	2940	2940	0
628	20240930	090700	176760	2940	2940	2940	2940	36
629	20240930	090600	70920	2955	2955	2955	2955	0
630	20240930	090500	70920	2955	2955	2955	2955	24
631	20240930	090400	0	2955	2955	2955	2955	0
632	20240930	090300	0	2955	2955	2955	2955	0
633	20240930	090200	0	2955	2955	2955	2955	0
634	20240930	090100	0	2955	2955	2955	2955	0
635	20240930	090000	0	2955	2955	2955	2955	0