KissMeData/122690/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201800	39550145	2470	2470	2470	2470	1908
3	20240930	201700	39550145	2470	2470	2470	2470	0
4	20240930	201600	39550145	2470	2470	2470	2470	0
5	20240930	201500	39550145	2470	2470	2470	2470	0
6	20240930	201400	39550145	2470	2470	2470	2470	0
7	20240930	201300	39550145	2470	2470	2470	2470	0
8	20240930	201200	39550145	2470	2470	2470	2470	0
9	20240930	201100	39550145	2470	2470	2470	2470	0
10	20240930	201000	39550145	2470	2470	2470	2470	0
11	20240930	200900	39550145	2470	2470	2470	2470	0
12	20240930	200800	39550145	2470	2470	2470	2470	0
13	20240930	200700	39550145	2470	2470	2470	2470	0
14	20240930	200600	39550145	2470	2470	2470	2470	0
15	20240930	200500	39550145	2470	2470	2470	2470	0
16	20240930	200400	39550145	2470	2470	2470	2470	0
17	20240930	200300	39550145	2470	2470	2470	2470	0
18	20240930	200200	39550145	2470	2470	2470	2470	0
19	20240930	200100	39550145	2470	2470	2470	2470	0
20	20240930	200000	39550145	2470	2470	2470	2470	0
21	20240930	195900	39550145	2470	2470	2470	2470	0
22	20240930	195800	39550145	2470	2470	2470	2470	0
23	20240930	195700	39550145	2470	2470	2470	2470	0
24	20240930	195600	39550145	2470	2470	2470	2470	0
25	20240930	195500	39550145	2470	2470	2470	2470	0
26	20240930	195400	39550145	2470	2470	2470	2470	0
27	20240930	195300	39550145	2470	2470	2470	2470	0
28	20240930	195200	39550145	2470	2470	2470	2470	0
29	20240930	195100	39550145	2470	2470	2470	2470	0
30	20240930	195000	39550145	2470	2470	2470	2470	0
31	20240930	194900	39550145	2470	2470	2470	2470	0
32	20240930	194800	39550145	2470	2470	2470	2470	1908
33	20240930	194700	39550145	2470	2470	2470	2470	0
34	20240930	194600	39550145	2470	2470	2470	2470	0
35	20240930	194500	39550145	2470	2470	2470	2470	0
36	20240930	194400	39550145	2470	2470	2470	2470	0
37	20240930	194300	39550145	2470	2470	2470	2470	0
38	20240930	194200	39550145	2470	2470	2470	2470	0
39	20240930	194100	39550145	2470	2470	2470	2470	0
40	20240930	194000	39550145	2470	2470	2470	2470	0
41	20240930	193900	39550145	2470	2470	2470	2470	0
42	20240930	193800	39550145	2470	2470	2470	2470	0
43	20240930	193700	39550145	2470	2470	2470	2470	0
44	20240930	193600	39550145	2470	2470	2470	2470	0
45	20240930	193500	39550145	2470	2470	2470	2470	0
46	20240930	193400	39550145	2470	2470	2470	2470	0
47	20240930	193300	39550145	2470	2470	2470	2470	0
48	20240930	193200	39550145	2470	2470	2470	2470	0
49	20240930	193100	39550145	2470	2470	2470	2470	0
50	20240930	193000	39550145	2470	2470	2470	2470	0
51	20240930	192900	39550145	2470	2470	2470	2470	0
52	20240930	192800	39550145	2470	2470	2470	2470	0
53	20240930	192700	39550145	2470	2470	2470	2470	0
54	20240930	192600	39550145	2470	2470	2470	2470	0
55	20240930	192500	39550145	2470	2470	2470	2470	0
56	20240930	192400	39550145	2470	2470	2470	2470	0
57	20240930	192300	39550145	2470	2470	2470	2470	0
58	20240930	192200	39550145	2470	2470	2470	2470	0
59	20240930	192100	39550145	2470	2470	2470	2470	0
60	20240930	192000	39550145	2470	2470	2470	2470	0
61	20240930	191900	39550145	2470	2470	2470	2470	0
62	20240930	191800	39550145	2470	2470	2470	2470	1908
63	20240930	191700	39550145	2470	2470	2470	2470	0
64	20240930	191600	39550145	2470	2470	2470	2470	0
65	20240930	191500	39550145	2470	2470	2470	2470	0
66	20240930	191400	39550145	2470	2470	2470	2470	0
67	20240930	191300	39550145	2470	2470	2470	2470	0
68	20240930	191200	39550145	2470	2470	2470	2470	0
69	20240930	191100	39550145	2470	2470	2470	2470	0
70	20240930	191000	39550145	2470	2470	2470	2470	0
71	20240930	190900	39550145	2470	2470	2470	2470	0
72	20240930	190800	39550145	2470	2470	2470	2470	0
73	20240930	190700	39550145	2470	2470	2470	2470	0
74	20240930	190600	39550145	2470	2470	2470	2470	0
75	20240930	190500	39550145	2470	2470	2470	2470	0
76	20240930	190400	39550145	2470	2470	2470	2470	0
77	20240930	190300	39550145	2470	2470	2470	2470	0
78	20240930	190200	39550145	2470	2470	2470	2470	0
79	20240930	190100	39550145	2470	2470	2470	2470	0
80	20240930	190000	39550145	2470	2470	2470	2470	0
81	20240930	185900	39550145	2470	2470	2470	2470	0
82	20240930	185800	39550145	2470	2470	2470	2470	0
83	20240930	185700	39550145	2470	2470	2470	2470	0
84	20240930	185600	39550145	2470	2470	2470	2470	0
85	20240930	185500	39550145	2470	2470	2470	2470	0
86	20240930	185400	39550145	2470	2470	2470	2470	0
87	20240930	185300	39550145	2470	2470	2470	2470	0
88	20240930	185200	39550145	2470	2470	2470	2470	0
89	20240930	185100	39550145	2470	2470	2470	2470	0
90	20240930	185000	39550145	2470	2470	2470	2470	0
91	20240930	184900	39550145	2470	2470	2470	2470	0
92	20240930	184800	39550145	2470	2470	2470	2470	1908
93	20240930	184700	39550145	2470	2470	2470	2470	0
94	20240930	184600	39550145	2470	2470	2470	2470	0
95	20240930	184500	39550145	2470	2470	2470	2470	0
96	20240930	184400	39550145	2470	2470	2470	2470	0
97	20240930	184300	39550145	2470	2470	2470	2470	0
98	20240930	184200	39550145	2470	2470	2470	2470	0
99	20240930	184100	39550145	2470	2470	2470	2470	0
100	20240930	184000	39550145	2470	2470	2470	2470	0
101	20240930	183900	39550145	2470	2470	2470	2470	0
102	20240930	183800	39550145	2470	2470	2470	2470	0
103	20240930	183700	39550145	2470	2470	2470	2470	0
104	20240930	183600	39550145	2470	2470	2470	2470	0
105	20240930	183500	39550145	2470	2470	2470	2470	0
106	20240930	183400	39550145	2470	2470	2470	2470	0
107	20240930	183300	39550145	2470	2470	2470	2470	0
108	20240930	183200	39550145	2470	2470	2470	2470	0
109	20240930	183100	39550145	2470	2470	2470	2470	0
110	20240930	183000	39550145	2470	2470	2470	2470	0
111	20240930	182900	39550145	2470	2470	2470	2470	0
112	20240930	182800	39550145	2470	2470	2470	2470	0
113	20240930	182700	39550145	2470	2470	2470	2470	0
114	20240930	182600	39550145	2470	2470	2470	2470	0
115	20240930	182500	39550145	2470	2470	2470	2470	0
116	20240930	182400	39550145	2470	2470	2470	2470	0
117	20240930	182300	39550145	2470	2470	2470	2470	0
118	20240930	182200	39550145	2470	2470	2470	2470	0
119	20240930	182100	39550145	2470	2470	2470	2470	0
120	20240930	182000	39550145	2470	2470	2470	2470	0
121	20240930	181900	39550145	2470	2470	2470	2470	0
122	20240930	181800	39550145	2470	2470	2470	2470	1908
123	20240930	181700	39550145	2470	2470	2470	2470	0
124	20240930	181600	39550145	2470	2470	2470	2470	0
125	20240930	181500	39550145	2470	2470	2470	2470	0
126	20240930	181400	39550145	2470	2470	2470	2470	0
127	20240930	181300	39550145	2470	2470	2470	2470	0
128	20240930	181200	39550145	2470	2470	2470	2470	0
129	20240930	181100	39550145	2470	2470	2470	2470	0
130	20240930	181000	39550145	2470	2470	2470	2470	0
131	20240930	180900	39550145	2470	2470	2470	2470	0
132	20240930	180800	39550145	2470	2470	2470	2470	0
133	20240930	180700	39550145	2470	2470	2470	2470	0
134	20240930	180600	39550145	2470	2470	2470	2470	0
135	20240930	180500	39550145	2470	2470	2470	2470	0
136	20240930	180400	39550145	2470	2470	2470	2470	0
137	20240930	180300	39550145	2470	2470	2470	2470	0
138	20240930	180200	39550145	2470	2470	2470	2470	0
139	20240930	180100	39550145	2470	2470	2470	2470	0
140	20240930	180000	39550145	2470	2470	2470	2470	0
141	20240930	175900	39550145	2470	2470	2470	2470	0
142	20240930	175800	39550145	2470	2470	2470	2470	0
143	20240930	175700	39550145	2470	2470	2470	2470	0
144	20240930	175600	39550145	2470	2470	2470	2470	0
145	20240930	175500	39550145	2470	2470	2470	2470	0
146	20240930	175400	39550145	2470	2470	2470	2470	0
147	20240930	175300	39550145	2470	2470	2470	2470	0
148	20240930	175200	39550145	2470	2470	2470	2470	0
149	20240930	175100	39550145	2470	2470	2470	2470	0
150	20240930	175000	39550145	2470	2470	2470	2470	0
151	20240930	174900	39550145	2470	2470	2470	2470	0
152	20240930	174800	39550145	2470	2470	2470	2470	1908
153	20240930	174700	39550145	2470	2470	2470	2470	0
154	20240930	174600	39550145	2470	2470	2470	2470	0
155	20240930	174500	39550145	2470	2470	2470	2470	0
156	20240930	174400	39550145	2470	2470	2470	2470	0
157	20240930	174300	39550145	2470	2470	2470	2470	0
158	20240930	174200	39550145	2470	2470	2470	2470	0
159	20240930	174100	39550145	2470	2470	2470	2470	0
160	20240930	174000	39550145	2470	2470	2470	2470	0
161	20240930	173900	39550145	2470	2470	2470	2470	0
162	20240930	173800	39550145	2470	2470	2470	2470	0
163	20240930	173700	39550145	2470	2470	2470	2470	0
164	20240930	173600	39550145	2470	2470	2470	2470	0
165	20240930	173500	39550145	2470	2470	2470	2470	0
166	20240930	173400	39550145	2470	2470	2470	2470	0
167	20240930	173300	39550145	2470	2470	2470	2470	0
168	20240930	173200	39550145	2470	2470	2470	2470	0
169	20240930	173100	39550145	2470	2470	2470	2470	0
170	20240930	173000	39550145	2470	2470	2470	2470	0
171	20240930	172900	39550145	2470	2470	2470	2470	0
172	20240930	172800	39550145	2470	2470	2470	2470	0
173	20240930	172700	39550145	2470	2470	2470	2470	0
174	20240930	172600	39550145	2470	2470	2470	2470	0
175	20240930	172500	39550145	2470	2470	2470	2470	0
176	20240930	172400	39550145	2470	2470	2470	2470	0
177	20240930	172300	39550145	2470	2470	2470	2470	0
178	20240930	172200	39550145	2470	2470	2470	2470	0
179	20240930	172100	39550145	2470	2470	2470	2470	0
180	20240930	172000	39550145	2470	2470	2470	2470	0
181	20240930	171900	39550145	2470	2470	2470	2470	0
182	20240930	171800	39550145	2470	2470	2470	2470	1908
183	20240930	171700	39550145	2470	2470	2470	2470	0
184	20240930	171600	39550145	2470	2470	2470	2470	0
185	20240930	171500	39550145	2470	2470	2470	2470	0
186	20240930	171400	39550145	2470	2470	2470	2470	0
187	20240930	171300	39550145	2470	2470	2470	2470	0
188	20240930	171200	39550145	2470	2470	2470	2470	0
189	20240930	171100	39550145	2470	2470	2470	2470	0
190	20240930	171000	39550145	2470	2470	2470	2470	0
191	20240930	170900	39550145	2470	2470	2470	2470	0
192	20240930	170800	39550145	2470	2470	2470	2470	0
193	20240930	170700	39550145	2470	2470	2470	2470	0
194	20240930	170600	39550145	2470	2470	2470	2470	0
195	20240930	170500	39550145	2470	2470	2470	2470	0
196	20240930	170400	39550145	2470	2470	2470	2470	0
197	20240930	170300	39550145	2470	2470	2470	2470	0
198	20240930	170200	39550145	2470	2470	2470	2470	0
199	20240930	170100	39550145	2470	2470	2470	2470	0
200	20240930	170000	39550145	2470	2470	2470	2470	0
201	20240930	165900	39550145	2470	2470	2470	2470	0
202	20240930	165800	39550145	2470	2470	2470	2470	0
203	20240930	165700	39550145	2470	2470	2470	2470	0
204	20240930	165600	39550145	2470	2470	2470	2470	0
205	20240930	165500	39550145	2470	2470	2470	2470	0
206	20240930	165400	39550145	2470	2470	2470	2470	0
207	20240930	165300	39550145	2470	2470	2470	2470	0
208	20240930	165200	39550145	2470	2470	2470	2470	0
209	20240930	165100	39550145	2470	2470	2470	2470	0
210	20240930	165000	39550145	2470	2470	2470	2470	0
211	20240930	164900	39550145	2470	2470	2470	2470	0
212	20240930	164800	39550145	2470	2470	2470	2470	1908
213	20240930	164700	39550145	2470	2470	2470	2470	0
214	20240930	164600	39550145	2470	2470	2470	2470	0
215	20240930	164500	39550145	2470	2470	2470	2470	0
216	20240930	164400	39550145	2470	2470	2470	2470	0
217	20240930	164300	39550145	2470	2470	2470	2470	0
218	20240930	164200	39550145	2470	2470	2470	2470	0
219	20240930	164100	39550145	2470	2470	2470	2470	0
220	20240930	164000	39550145	2470	2470	2470	2470	0
221	20240930	163900	39550145	2470	2470	2470	2470	0
222	20240930	163800	39550145	2470	2470	2470	2470	0
223	20240930	163700	39550145	2470	2470	2470	2470	0
224	20240930	163600	39550145	2470	2470	2470	2470	0
225	20240930	163500	39550145	2470	2470	2470	2470	0
226	20240930	163400	39550145	2470	2470	2470	2470	0
227	20240930	163300	39550145	2470	2470	2470	2470	0
228	20240930	163200	39550145	2470	2470	2470	2470	0
229	20240930	163100	39550145	2470	2470	2470	2470	0
230	20240930	163000	39550145	2470	2470	2470	2470	0
231	20240930	162900	39550145	2470	2470	2470	2470	0
232	20240930	162800	39550145	2470	2470	2470	2470	0
233	20240930	162700	39550145	2470	2470	2470	2470	0
234	20240930	162600	39550145	2470	2470	2470	2470	0
235	20240930	162500	39550145	2470	2470	2470	2470	0
236	20240930	162400	39550145	2470	2470	2470	2470	0
237	20240930	162300	39550145	2470	2470	2470	2470	0
238	20240930	162200	39550145	2470	2470	2470	2470	0
239	20240930	162100	39550145	2470	2470	2470	2470	0
240	20240930	162000	39550145	2470	2470	2470	2470	0
241	20240930	161900	39550145	2470	2470	2470	2470	0
242	20240930	161800	39550145	2470	2470	2470	2470	1908
243	20240930	161700	39550145	2470	2470	2470	2470	0
244	20240930	161600	39550145	2470	2470	2470	2470	0
245	20240930	161500	39550145	2470	2470	2470	2470	0
246	20240930	161400	39550145	2470	2470	2470	2470	0
247	20240930	161300	39550145	2470	2470	2470	2470	0
248	20240930	161200	39550145	2470	2470	2470	2470	0
249	20240930	161100	39550145	2470	2470	2470	2470	0
250	20240930	161000	39550145	2470	2470	2470	2470	0
251	20240930	160900	39550145	2470	2470	2470	2470	0
252	20240930	160800	39550145	2470	2470	2470	2470	0
253	20240930	160700	39550145	2470	2470	2470	2470	0
254	20240930	160600	39550145	2470	2470	2470	2470	0
255	20240930	160500	39550145	2470	2470	2470	2470	0
256	20240930	160400	39550145	2470	2470	2470	2470	0
257	20240930	160300	39550145	2470	2470	2470	2470	0
258	20240930	160200	39550145	2470	2470	2470	2470	0
259	20240930	160100	39550145	2470	2470	2470	2470	0
260	20240930	160000	39550145	2470	2470	2470	2470	0
261	20240930	155900	39550145	2470	2470	2470	2470	0
262	20240930	155800	39550145	2470	2470	2470	2470	0
263	20240930	155700	39550145	2470	2470	2470	2470	0
264	20240930	155600	39550145	2470	2470	2470	2470	0
265	20240930	155500	39550145	2470	2470	2470	2470	0
266	20240930	155400	39550145	2470	2470	2470	2470	0
267	20240930	155300	39550145	2470	2470	2470	2470	0
268	20240930	155200	39550145	2470	2470	2470	2470	0
269	20240930	155100	39550145	2470	2470	2470	2470	0
270	20240930	155000	39550145	2470	2470	2470	2470	0
271	20240930	154900	39550145	2470	2470	2470	2470	0
272	20240930	154800	39550145	2470	2470	2470	2470	1908
273	20240930	154700	39550145	2470	2470	2470	2470	0
274	20240930	154600	39550145	2470	2470	2470	2470	0
275	20240930	154500	39550145	2470	2470	2470	2470	0
276	20240930	154400	39550145	2470	2470	2470	2470	0
277	20240930	154300	39550145	2470	2470	2470	2470	0
278	20240930	154200	39550145	2470	2470	2470	2470	0
279	20240930	154100	39550145	2470	2470	2470	2470	0
280	20240930	154000	39550145	2470	2470	2470	2470	0
281	20240930	153900	39550145	2470	2470	2470	2470	0
282	20240930	153800	39550145	2470	2470	2470	2470	0
283	20240930	153700	39550145	2470	2470	2470	2470	0
284	20240930	153600	39550145	2470	2470	2470	2470	0
285	20240930	153500	39550145	2470	2470	2470	2470	0
286	20240930	153400	39550145	2470	2470	2470	2470	0
287	20240930	153300	39550145	2470	2470	2470	2470	0
288	20240930	153200	39550145	2470	2470	2470	2470	0
289	20240930	153100	39550145	2470	2470	2470	2470	0
290	20240930	153000	39550145	2470	2470	2470	2470	1908
291	20240930	152900	34837385	2475	2475	2475	2475	0
292	20240930	152800	34837385	2475	2475	2475	2475	0
293	20240930	152700	34837385	2475	2475	2475	2475	0
294	20240930	152600	34837385	2475	2475	2475	2475	0
295	20240930	152500	34837385	2475	2475	2475	2475	0
296	20240930	152400	34837385	2475	2475	2475	2475	0
297	20240930	152300	34837385	2475	2475	2475	2475	0
298	20240930	152200	34837385	2475	2475	2475	2475	0
299	20240930	152100	34837385	2475	2475	2475	2475	0
300	20240930	152000	34837385	2475	2475	2475	2475	0
301	20240930	151900	34837385	2475	2475	2475	2475	1
302	20240930	151800	34834910	2485	2485	2485	2485	0
303	20240930	151700	34834910	2485	2485	2485	2485	0
304	20240930	151600	34834910	2485	2485	2485	2485	1
305	20240930	151500	34832425	2475	2475	2475	2475	0
306	20240930	151400	34832425	2475	2475	2475	2475	0
307	20240930	151300	34832425	2475	2475	2475	2475	0
308	20240930	151200	34832425	2475	2475	2475	2475	0
309	20240930	151100	34832425	2475	2475	2475	2475	0
310	20240930	151000	34832425	2475	2475	2475	2475	0
311	20240930	150900	34832425	2475	2475	2475	2475	1063
312	20240930	150800	32201500	2480	2480	2480	2480	0
313	20240930	150700	32201500	2480	2480	2480	2480	0
314	20240930	150600	32201500	2480	2480	2480	2480	0
315	20240930	150500	32201500	2480	2480	2480	2480	19
316	20240930	150400	32154380	2480	2480	2480	2480	0
317	20240930	150300	32154380	2480	2480	2480	2480	0
318	20240930	150200	32154380	2480	2480	2480	2480	0
319	20240930	150100	32154380	2480	2480	2480	2480	0
320	20240930	150000	32154380	2480	2480	2480	2480	0
321	20240930	145900	32154380	2480	2480	2480	2480	0
322	20240930	145800	32154380	2480	2480	2480	2480	0
323	20240930	145700	32154380	2480	2480	2480	2480	81
324	20240930	145600	31953500	2480	2480	2480	2480	0
325	20240930	145500	31953500	2480	2480	2480	2480	0
326	20240930	145400	31953500	2480	2480	2480	2480	0
327	20240930	145300	31953500	2480	2480	2480	2480	0
328	20240930	145200	31953500	2480	2480	2480	2480	32
329	20240930	145100	31874140	2480	2480	2480	2480	22
330	20240930	145000	31819580	2480	2480	2480	2480	0
331	20240930	144900	31819580	2480	2480	2480	2480	0
332	20240930	144800	31819580	2480	2480	2480	2480	0
333	20240930	144700	31819580	2480	2480	2480	2480	117
334	20240930	144600	31529420	2480	2480	2480	2480	50
335	20240930	144500	31405420	2480	2480	2480	2480	0
336	20240930	144400	31405420	2480	2480	2480	2480	0
337	20240930	144300	31405420	2480	2480	2480	2480	0
338	20240930	144200	31405420	2480	2480	2480	2480	91
339	20240930	144100	31179740	2480	2480	2480	2480	0
340	20240930	144000	31179740	2480	2480	2480	2480	0
341	20240930	143900	31179740	2480	2480	2480	2480	0
342	20240930	143800	31179740	2480	2480	2480	2480	0
343	20240930	143700	31179740	2480	2480	2480	2480	0
344	20240930	143600	31179740	2480	2480	2480	2480	0
345	20240930	143500	31179740	2480	2480	2480	2480	9
346	20240930	143400	31157420	2480	2480	2480	2480	0
347	20240930	143300	31157420	2480	2480	2480	2480	0
348	20240930	143200	31157420	2480	2480	2480	2480	491
349	20240930	143100	29939740	2480	2480	2480	2480	0
350	20240930	143000	29939740	2480	2480	2480	2480	0
351	20240930	142900	29939740	2480	2485	2485	2480	385
352	20240930	142800	28984885	2490	2490	2490	2490	0
353	20240930	142700	28984885	2490	2490	2490	2490	0
354	20240930	142600	28984885	2490	2490	2490	2490	0
355	20240930	142500	28984885	2490	2490	2490	2490	1
356	20240930	142400	28982395	2485	2485	2485	2485	0
357	20240930	142300	28982395	2485	2485	2485	2485	0
358	20240930	142200	28982395	2485	2485	2485	2485	0
359	20240930	142100	28982395	2485	2485	2485	2485	0
360	20240930	142000	28982395	2485	2485	2485	2485	0
361	20240930	141900	28982395	2485	2485	2485	2485	0
362	20240930	141800	28982395	2485	2485	2485	2485	0
363	20240930	141700	28982395	2485	2485	2485	2485	0
364	20240930	141600	28982395	2485	2485	2485	2485	0
365	20240930	141500	28982395	2485	2485	2485	2485	0
366	20240930	141400	28982395	2485	2485	2485	2485	0
367	20240930	141300	28982395	2485	2485	2485	2485	0
368	20240930	141200	28982395	2485	2485	2485	2485	0
369	20240930	141100	28982395	2485	2485	2485	2485	0
370	20240930	141000	28982395	2485	2485	2485	2485	0
371	20240930	140900	28982395	2485	2485	2485	2485	0
372	20240930	140800	28982395	2485	2485	2485	2485	0
373	20240930	140700	28982395	2485	2485	2485	2485	0
374	20240930	140600	28982395	2485	2485	2485	2485	0
375	20240930	140500	28982395	2485	2485	2485	2485	0
376	20240930	140400	28982395	2485	2485	2485	2485	0
377	20240930	140300	28982395	2485	2485	2485	2485	0
378	20240930	140200	28982395	2485	2485	2485	2485	0
379	20240930	140100	28982395	2485	2485	2485	2485	0
380	20240930	140000	28982395	2485	2485	2485	2485	0
381	20240930	135900	28982395	2485	2485	2485	2485	0
382	20240930	135800	28982395	2485	2485	2485	2485	0
383	20240930	135700	28982395	2485	2485	2485	2485	0
384	20240930	135600	28982395	2485	2485	2485	2485	0
385	20240930	135500	28982395	2485	2485	2485	2485	0
386	20240930	135400	28982395	2485	2485	2485	2485	0
387	20240930	135300	28982395	2485	2485	2485	2485	0
388	20240930	135200	28982395	2485	2485	2485	2485	0
389	20240930	135100	28982395	2485	2485	2485	2485	0
390	20240930	135000	28982395	2485	2485	2485	2485	4
391	20240930	134900	28972455	2485	2485	2485	2485	0
392	20240930	134800	28972455	2485	2485	2485	2485	0
393	20240930	134700	28972455	2485	2485	2485	2485	1515
394	20240930	134600	25207680	2485	2485	2485	2485	0
395	20240930	134500	25207680	2485	2485	2485	2485	0
396	20240930	134400	25207680	2485	2485	2485	2485	0
397	20240930	134300	25207680	2485	2485	2485	2485	0
398	20240930	134200	25207680	2485	2485	2485	2485	0
399	20240930	134100	25207680	2485	2485	2485	2485	0
400	20240930	134000	25207680	2485	2485	2485	2485	0
401	20240930	133900	25207680	2485	2485	2485	2485	0
402	20240930	133800	25207680	2485	2485	2485	2485	0
403	20240930	133700	25207680	2485	2485	2485	2485	0
404	20240930	133600	25207680	2485	2485	2485	2485	0
405	20240930	133500	25207680	2485	2485	2485	2485	0
406	20240930	133400	25207680	2485	2485	2485	2485	0
407	20240930	133300	25207680	2485	2485	2485	2485	0
408	20240930	133200	25207680	2485	2485	2485	2485	0
409	20240930	133100	25207680	2485	2485	2485	2485	0
410	20240930	133000	25207680	2485	2485	2485	2485	0
411	20240930	132900	25207680	2485	2485	2485	2485	154
412	20240930	132800	24824990	2495	2495	2495	2495	0
413	20240930	132700	24824990	2495	2495	2495	2495	0
414	20240930	132600	24824990	2495	2495	2495	2495	0
415	20240930	132500	24824990	2495	2495	2495	2495	0
416	20240930	132400	24824990	2495	2495	2495	2495	0
417	20240930	132300	24824990	2495	2495	2495	2495	0
418	20240930	132200	24824990	2495	2495	2495	2495	0
419	20240930	132100	24824990	2495	2495	2495	2495	0
420	20240930	132000	24824990	2495	2495	2495	2495	0
421	20240930	131900	24824990	2495	2495	2495	2495	0
422	20240930	131800	24824990	2495	2495	2495	2495	0
423	20240930	131700	24824990	2495	2495	2495	2495	0
424	20240930	131600	24824990	2495	2495	2495	2495	0
425	20240930	131500	24824990	2495	2495	2495	2495	0
426	20240930	131400	24824990	2495	2495	2495	2495	0
427	20240930	131300	24824990	2495	2495	2495	2495	1000
428	20240930	131200	22329990	2495	2495	2495	2495	0
429	20240930	131100	22329990	2495	2495	2495	2495	0
430	20240930	131000	22329990	2495	2495	2495	2495	0
431	20240930	130900	22329990	2495	2495	2495	2495	0
432	20240930	130800	22329990	2495	2495	2495	2495	0
433	20240930	130700	22329990	2495	2495	2495	2495	0
434	20240930	130600	22329990	2495	2495	2495	2495	0
435	20240930	130500	22329990	2495	2495	2495	2495	0
436	20240930	130400	22329990	2495	2495	2495	2495	0
437	20240930	130300	22329990	2495	2495	2495	2495	0
438	20240930	130200	22329990	2495	2495	2495	2495	0
439	20240930	130100	22329990	2495	2495	2495	2495	0
440	20240930	130000	22329990	2495	2495	2495	2495	0
441	20240930	125900	22329990	2495	2495	2495	2495	120
442	20240930	125800	22030590	2495	2495	2495	2495	0
443	20240930	125700	22030590	2495	2495	2495	2495	0
444	20240930	125600	22030590	2495	2495	2495	2495	0
445	20240930	125500	22030590	2495	2495	2495	2495	0
446	20240930	125400	22030590	2495	2495	2495	2495	0
447	20240930	125300	22030590	2495	2495	2495	2495	0
448	20240930	125200	22030590	2495	2495	2495	2495	0
449	20240930	125100	22030590	2495	2495	2495	2495	0
450	20240930	125000	22030590	2495	2495	2495	2495	0
451	20240930	124900	22030590	2495	2495	2495	2495	4
452	20240930	124800	22020610	2480	2485	2485	2480	1200
453	20240930	124700	19042515	2485	2485	2485	2485	18
454	20240930	124600	18997785	2500	2500	2500	2500	0
455	20240930	124500	18997785	2500	2500	2500	2500	0
456	20240930	124400	18997785	2500	2500	2500	2500	0
457	20240930	124300	18997785	2500	2500	2500	2500	17
458	20240930	124200	18955285	2495	2495	2495	2495	0
459	20240930	124100	18955285	2495	2495	2495	2495	0
460	20240930	124000	18955285	2495	2495	2495	2495	0
461	20240930	123900	18955285	2495	2495	2495	2495	0
462	20240930	123800	18955285	2495	2495	2495	2495	5
463	20240930	123700	18942810	2495	2495	2495	2495	0
464	20240930	123600	18942810	2495	2495	2495	2495	0
465	20240930	123500	18942810	2495	2495	2495	2495	0
466	20240930	123400	18942810	2495	2495	2495	2495	0
467	20240930	123300	18942810	2495	2495	2495	2495	0
468	20240930	123200	18942810	2495	2495	2495	2495	0
469	20240930	123100	18942810	2495	2495	2495	2495	0
470	20240930	123000	18942810	2495	2495	2495	2495	0
471	20240930	122900	18942810	2495	2495	2495	2495	0
472	20240930	122800	18942810	2495	2495	2495	2495	0
473	20240930	122700	18942810	2495	2495	2495	2495	0
474	20240930	122600	18942810	2495	2495	2495	2495	0
475	20240930	122500	18942810	2495	2495	2495	2495	0
476	20240930	122400	18942810	2495	2495	2495	2495	0
477	20240930	122300	18942810	2495	2495	2495	2495	0
478	20240930	122200	18942810	2495	2495	2495	2495	0
479	20240930	122100	18942810	2495	2495	2495	2495	0
480	20240930	122000	18942810	2495	2495	2495	2495	0
481	20240930	121900	18942810	2495	2495	2495	2495	0
482	20240930	121800	18942810	2495	2495	2495	2495	0
483	20240930	121700	18942810	2495	2495	2495	2495	0
484	20240930	121600	18942810	2495	2495	2495	2495	0
485	20240930	121500	18942810	2495	2495	2495	2495	0
486	20240930	121400	18942810	2495	2495	2495	2495	0
487	20240930	121300	18942810	2495	2495	2495	2495	0
488	20240930	121200	18942810	2495	2495	2495	2495	0
489	20240930	121100	18942810	2495	2495	2495	2495	0
490	20240930	121000	18942810	2495	2495	2495	2495	0
491	20240930	120900	18942810	2495	2495	2495	2495	6
492	20240930	120800	18927840	2495	2495	2495	2495	0
493	20240930	120700	18927840	2495	2495	2495	2495	0
494	20240930	120600	18927840	2495	2495	2495	2495	0
495	20240930	120500	18927840	2495	2495	2495	2495	0
496	20240930	120400	18927840	2495	2495	2495	2495	0
497	20240930	120300	18927840	2495	2495	2495	2495	0
498	20240930	120200	18927840	2495	2495	2495	2495	0
499	20240930	120100	18927840	2495	2495	2495	2495	0
500	20240930	120000	18927840	2495	2495	2495	2495	0
501	20240930	115900	18927840	2495	2495	2495	2495	0
502	20240930	115800	18927840	2495	2495	2495	2495	0
503	20240930	115700	18927840	2495	2495	2495	2495	0
504	20240930	115600	18927840	2495	2495	2495	2495	0
505	20240930	115500	18927840	2495	2495	2495	2495	0
506	20240930	115400	18927840	2495	2495	2495	2495	0
507	20240930	115300	18927840	2495	2495	2495	2495	0
508	20240930	115200	18927840	2495	2495	2495	2495	0
509	20240930	115100	18927840	2495	2495	2495	2495	0
510	20240930	115000	18927840	2495	2495	2495	2495	0
511	20240930	114900	18927840	2495	2495	2495	2495	0
512	20240930	114800	18927840	2495	2495	2495	2495	0
513	20240930	114700	18927840	2495	2495	2495	2495	0
514	20240930	114600	18927840	2495	2495	2495	2495	0
515	20240930	114500	18927840	2495	2495	2495	2495	0
516	20240930	114400	18927840	2495	2495	2495	2495	0
517	20240930	114300	18927840	2495	2495	2495	2495	90
518	20240930	114200	18703290	2490	2490	2490	2490	0
519	20240930	114100	18703290	2490	2490	2490	2490	0
520	20240930	114000	18703290	2490	2490	2490	2490	0
521	20240930	113900	18703290	2490	2490	2490	2490	0
522	20240930	113800	18703290	2490	2490	2490	2490	0
523	20240930	113700	18703290	2490	2490	2490	2490	0
524	20240930	113600	18703290	2490	2490	2490	2490	0
525	20240930	113500	18703290	2490	2490	2490	2490	0
526	20240930	113400	18703290	2490	2490	2490	2490	0
527	20240930	113300	18703290	2490	2490	2490	2490	0
528	20240930	113200	18703290	2490	2490	2490	2490	0
529	20240930	113100	18703290	2490	2495	2495	2490	397
530	20240930	113000	17714360	2495	2495	2495	2495	0
531	20240930	112900	17714360	2495	2495	2495	2495	0
532	20240930	112800	17714360	2495	2495	2495	2495	0
533	20240930	112700	17714360	2495	2495	2495	2495	0
534	20240930	112600	17714360	2495	2495	2495	2495	0
535	20240930	112500	17714360	2495	2495	2495	2495	0
536	20240930	112400	17714360	2495	2495	2495	2495	0
537	20240930	112300	17714360	2495	2495	2495	2495	0
538	20240930	112200	17714360	2495	2495	2495	2495	0
539	20240930	112100	17714360	2495	2495	2495	2495	0
540	20240930	112000	17714360	2495	2495	2495	2495	0
541	20240930	111900	17714360	2495	2495	2495	2495	0
542	20240930	111800	17714360	2495	2495	2495	2495	0
543	20240930	111700	17714360	2495	2495	2495	2495	0
544	20240930	111600	17714360	2495	2495	2495	2495	0
545	20240930	111500	17714360	2495	2495	2495	2495	2
546	20240930	111400	17709370	2505	2505	2505	2505	0
547	20240930	111300	17709370	2505	2505	2505	2505	0
548	20240930	111200	17709370	2505	2505	2505	2505	0
549	20240930	111100	17709370	2505	2505	2505	2505	0
550	20240930	111000	17709370	2505	2505	2505	2505	0
551	20240930	110900	17709370	2505	2505	2505	2505	0
552	20240930	110800	17709370	2505	2505	2505	2505	0
553	20240930	110700	17709370	2505	2505	2505	2505	0
554	20240930	110600	17709370	2505	2505	2505	2505	0
555	20240930	110500	17709370	2505	2505	2505	2505	0
556	20240930	110400	17709370	2505	2505	2505	2505	0
557	20240930	110300	17709370	2505	2505	2505	2505	0
558	20240930	110200	17709370	2505	2505	2505	2505	0
559	20240930	110100	17709370	2505	2505	2505	2505	0
560	20240930	110000	17709370	2505	2505	2505	2505	0
561	20240930	105900	17709370	2505	2505	2505	2505	0
562	20240930	105800	17709370	2505	2505	2505	2505	0
563	20240930	105700	17709370	2505	2505	2505	2505	0
564	20240930	105600	17709370	2505	2505	2505	2505	0
565	20240930	105500	17709370	2505	2505	2505	2505	0
566	20240930	105400	17709370	2505	2505	2505	2505	0
567	20240930	105300	17709370	2505	2505	2505	2505	0
568	20240930	105200	17709370	2505	2505	2505	2505	0
569	20240930	105100	17709370	2505	2505	2505	2505	0
570	20240930	105000	17709370	2505	2505	2505	2505	0
571	20240930	104900	17709370	2505	2505	2505	2505	0
572	20240930	104800	17709370	2505	2505	2505	2505	0
573	20240930	104700	17709370	2505	2505	2505	2505	0
574	20240930	104600	17709370	2505	2505	2505	2505	0
575	20240930	104500	17709370	2505	2505	2505	2505	0
576	20240930	104400	17709370	2505	2505	2505	2505	0
577	20240930	104300	17709370	2505	2500	2505	2500	98
578	20240930	104200	17464020	2500	2500	2500	2500	95
579	20240930	104100	17226520	2500	2500	2500	2500	96
580	20240930	104000	16986520	2500	2500	2500	2500	96
581	20240930	103900	16746520	2500	2500	2500	2500	96
582	20240930	103800	16506520	2500	2500	2500	2500	96
583	20240930	103700	16266520	2500	2500	2500	2500	96
584	20240930	103600	16026520	2500	2500	2500	2500	97
585	20240930	103500	15784020	2500	2495	2500	2495	91
586	20240930	103400	15556530	2500	2500	2500	2500	0
587	20240930	103300	15556530	2500	2500	2500	2500	0
588	20240930	103200	15556530	2500	2500	2500	2500	0
589	20240930	103100	15556530	2500	2500	2500	2500	186
590	20240930	103000	15091530	2500	2500	2500	2500	184
591	20240930	102900	14631530	2500	2500	2500	2500	184
592	20240930	102800	14171530	2500	2500	2500	2500	183
593	20240930	102700	13714030	2500	2500	2500	2500	184
594	20240930	102600	13254030	2500	2500	2500	2500	184
595	20240930	102500	12794030	2500	2500	2500	2500	184
596	20240930	102400	12334030	2500	2495	2500	2495	179
597	20240930	102300	11886950	2485	2485	2485	2485	0
598	20240930	102200	11886950	2485	2490	2490	2485	1200
599	20240930	102100	8903940	2495	2495	2495	2495	0
600	20240930	102000	8903940	2495	2495	2495	2495	0
601	20240930	101900	8903940	2495	2495	2495	2495	282
602	20240930	101800	8200350	2490	2490	2490	2490	0
603	20240930	101700	8200350	2490	2490	2490	2490	201
604	20240930	101600	7699860	2500	2500	2500	2500	0
605	20240930	101500	7699860	2500	2500	2500	2500	0
606	20240930	101400	7699860	2500	2500	2500	2500	0
607	20240930	101300	7699860	2500	2500	2500	2500	0
608	20240930	101200	7699860	2500	2500	2500	2500	0
609	20240930	101100	7699860	2500	2500	2500	2500	0
610	20240930	101000	7699860	2500	2500	2500	2500	0
611	20240930	100900	7699860	2500	2500	2500	2500	0
612	20240930	100800	7699860	2500	2500	2500	2500	200
613	20240930	100700	7199860	2500	2500	2500	2500	196
614	20240930	100600	6709860	2500	2500	2500	2500	196
615	20240930	100500	6219860	2500	2495	2500	2495	192
616	20240930	100400	5740230	2500	2500	2500	2500	0
617	20240930	100300	5740230	2500	2500	2500	2500	0
618	20240930	100200	5740230	2500	2500	2500	2500	0
619	20240930	100100	5740230	2500	2500	2500	2500	0
620	20240930	100000	5740230	2500	2500	2500	2500	0
621	20240930	095900	5740230	2500	2500	2500	2500	0
622	20240930	095800	5740230	2500	2500	2500	2500	0
623	20240930	095700	5740230	2500	2500	2500	2500	0
624	20240930	095600	5740230	2500	2500	2500	2500	0
625	20240930	095500	5740230	2500	2500	2500	2500	0
626	20240930	095400	5740230	2500	2500	2500	2500	0
627	20240930	095300	5740230	2500	2500	2500	2500	0
628	20240930	095200	5740230	2500	2500	2500	2500	0
629	20240930	095100	5740230	2500	2500	2500	2500	0
630	20240930	095000	5740230	2500	2500	2500	2500	0
631	20240930	094900	5740230	2500	2500	2500	2500	0
632	20240930	094800	5740230	2500	2500	2500	2500	0
633	20240930	094700	5740230	2500	2500	2500	2500	0
634	20240930	094600	5740230	2500	2500	2500	2500	2
635	20240930	094500	5735230	2475	2475	2475	2475	0
636	20240930	094400	5735230	2475	2475	2475	2475	0
637	20240930	094300	5735230	2475	2490	2490	2475	510
638	20240930	094200	4468685	2490	2490	2490	2490	0
639	20240930	094100	4468685	2490	2490	2490	2490	0
640	20240930	094000	4468685	2490	2490	2490	2490	0
641	20240930	093900	4468685	2490	2490	2490	2490	0
642	20240930	093800	4468685	2490	2490	2490	2490	0
643	20240930	093700	4468685	2490	2490	2490	2490	0
644	20240930	093600	4468685	2490	2490	2490	2490	336
645	20240930	093500	3632045	2505	2505	2505	2505	0
646	20240930	093400	3632045	2505	2505	2505	2505	0
647	20240930	093300	3632045	2505	2505	2505	2505	0
648	20240930	093200	3632045	2505	2505	2505	2505	0
649	20240930	093100	3632045	2505	2505	2505	2505	10
650	20240930	093000	3606995	2505	2505	2505	2505	1
651	20240930	092900	3604490	2480	2480	2480	2480	0
652	20240930	092800	3604490	2480	2480	2480	2480	0
653	20240930	092700	3604490	2480	2480	2480	2480	0
654	20240930	092600	3604490	2480	2480	2480	2480	0
655	20240930	092500	3604490	2480	2480	2480	2480	0
656	20240930	092400	3604490	2480	2480	2480	2480	0
657	20240930	092300	3604490	2480	2480	2480	2480	0
658	20240930	092200	3604490	2480	2480	2480	2480	0
659	20240930	092100	3604490	2480	2480	2480	2480	0
660	20240930	092000	3604490	2480	2480	2480	2480	0
661	20240930	091900	3604490	2480	2480	2480	2480	0
662	20240930	091800	3604490	2480	2490	2490	2480	800
663	20240930	091700	1617285	2485	2485	2485	2485	0
664	20240930	091600	1617285	2485	2485	2485	2485	0
665	20240930	091500	1617285	2485	2495	2495	2485	555
666	20240930	091400	235280	2495	2495	2495	2495	0
667	20240930	091300	235280	2495	2495	2495	2495	17
668	20240930	091200	192865	2495	2495	2495	2495	0
669	20240930	091100	192865	2495	2495	2495	2495	0
670	20240930	091000	192865	2495	2495	2495	2495	27
671	20240930	090900	125500	2510	2510	2510	2510	0
672	20240930	090800	125500	2510	2510	2510	2510	0
673	20240930	090700	125500	2510	2510	2510	2510	0
674	20240930	090600	125500	2510	2510	2510	2510	0
675	20240930	090500	125500	2510	2510	2510	2510	0
676	20240930	090400	125500	2510	2510	2510	2510	0
677	20240930	090300	125500	2510	2510	2510	2510	0
678	20240930	090200	125500	2510	2510	2510	2510	0
679	20240930	090100	125500	2510	2510	2510	2510	0
680	20240930	090000	125500	2510	2510	2510	2510	50