KissMeData/139670/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202400	49532285	2965	2965	2965	2965	194
3	20240930	202300	49532285	2965	2965	2965	2965	0
4	20240930	202200	49532285	2965	2965	2965	2965	0
5	20240930	202100	49532285	2965	2965	2965	2965	0
6	20240930	202000	49532285	2965	2965	2965	2965	0
7	20240930	201900	49532285	2965	2965	2965	2965	0
8	20240930	201800	49532285	2965	2965	2965	2965	0
9	20240930	201700	49532285	2965	2965	2965	2965	0
10	20240930	201600	49532285	2965	2965	2965	2965	0
11	20240930	201500	49532285	2965	2965	2965	2965	0
12	20240930	201400	49532285	2965	2965	2965	2965	0
13	20240930	201300	49532285	2965	2965	2965	2965	0
14	20240930	201200	49532285	2965	2965	2965	2965	0
15	20240930	201100	49532285	2965	2965	2965	2965	0
16	20240930	201000	49532285	2965	2965	2965	2965	0
17	20240930	200900	49532285	2965	2965	2965	2965	0
18	20240930	200800	49532285	2965	2965	2965	2965	0
19	20240930	200700	49532285	2965	2965	2965	2965	0
20	20240930	200600	49532285	2965	2965	2965	2965	0
21	20240930	200500	49532285	2965	2965	2965	2965	0
22	20240930	200400	49532285	2965	2965	2965	2965	0
23	20240930	200300	49532285	2965	2965	2965	2965	0
24	20240930	200200	49532285	2965	2965	2965	2965	0
25	20240930	200100	49532285	2965	2965	2965	2965	0
26	20240930	200000	49532285	2965	2965	2965	2965	0
27	20240930	195900	49532285	2965	2965	2965	2965	0
28	20240930	195800	49532285	2965	2965	2965	2965	0
29	20240930	195700	49532285	2965	2965	2965	2965	0
30	20240930	195600	49532285	2965	2965	2965	2965	0
31	20240930	195500	49532285	2965	2965	2965	2965	0
32	20240930	195400	49532285	2965	2965	2965	2965	194
33	20240930	195300	49532285	2965	2965	2965	2965	0
34	20240930	195200	49532285	2965	2965	2965	2965	0
35	20240930	195100	49532285	2965	2965	2965	2965	0
36	20240930	195000	49532285	2965	2965	2965	2965	0
37	20240930	194900	49532285	2965	2965	2965	2965	0
38	20240930	194800	49532285	2965	2965	2965	2965	0
39	20240930	194700	49532285	2965	2965	2965	2965	0
40	20240930	194600	49532285	2965	2965	2965	2965	0
41	20240930	194500	49532285	2965	2965	2965	2965	0
42	20240930	194400	49532285	2965	2965	2965	2965	0
43	20240930	194300	49532285	2965	2965	2965	2965	0
44	20240930	194200	49532285	2965	2965	2965	2965	0
45	20240930	194100	49532285	2965	2965	2965	2965	0
46	20240930	194000	49532285	2965	2965	2965	2965	0
47	20240930	193900	49532285	2965	2965	2965	2965	0
48	20240930	193800	49532285	2965	2965	2965	2965	0
49	20240930	193700	49532285	2965	2965	2965	2965	0
50	20240930	193600	49532285	2965	2965	2965	2965	0
51	20240930	193500	49532285	2965	2965	2965	2965	0
52	20240930	193400	49532285	2965	2965	2965	2965	0
53	20240930	193300	49532285	2965	2965	2965	2965	0
54	20240930	193200	49532285	2965	2965	2965	2965	0
55	20240930	193100	49532285	2965	2965	2965	2965	0
56	20240930	193000	49532285	2965	2965	2965	2965	0
57	20240930	192900	49532285	2965	2965	2965	2965	0
58	20240930	192800	49532285	2965	2965	2965	2965	0
59	20240930	192700	49532285	2965	2965	2965	2965	0
60	20240930	192600	49532285	2965	2965	2965	2965	0
61	20240930	192500	49532285	2965	2965	2965	2965	0
62	20240930	192400	49532285	2965	2965	2965	2965	194
63	20240930	192300	49532285	2965	2965	2965	2965	0
64	20240930	192200	49532285	2965	2965	2965	2965	0
65	20240930	192100	49532285	2965	2965	2965	2965	0
66	20240930	192000	49532285	2965	2965	2965	2965	0
67	20240930	191900	49532285	2965	2965	2965	2965	0
68	20240930	191800	49532285	2965	2965	2965	2965	0
69	20240930	191700	49532285	2965	2965	2965	2965	0
70	20240930	191600	49532285	2965	2965	2965	2965	0
71	20240930	191500	49532285	2965	2965	2965	2965	0
72	20240930	191400	49532285	2965	2965	2965	2965	0
73	20240930	191300	49532285	2965	2965	2965	2965	0
74	20240930	191200	49532285	2965	2965	2965	2965	0
75	20240930	191100	49532285	2965	2965	2965	2965	0
76	20240930	191000	49532285	2965	2965	2965	2965	0
77	20240930	190900	49532285	2965	2965	2965	2965	0
78	20240930	190800	49532285	2965	2965	2965	2965	0
79	20240930	190700	49532285	2965	2965	2965	2965	0
80	20240930	190600	49532285	2965	2965	2965	2965	0
81	20240930	190500	49532285	2965	2965	2965	2965	0
82	20240930	190400	49532285	2965	2965	2965	2965	0
83	20240930	190300	49532285	2965	2965	2965	2965	0
84	20240930	190200	49532285	2965	2965	2965	2965	0
85	20240930	190100	49532285	2965	2965	2965	2965	0
86	20240930	190000	49532285	2965	2965	2965	2965	0
87	20240930	185900	49532285	2965	2965	2965	2965	0
88	20240930	185800	49532285	2965	2965	2965	2965	0
89	20240930	185700	49532285	2965	2965	2965	2965	0
90	20240930	185600	49532285	2965	2965	2965	2965	0
91	20240930	185500	49532285	2965	2965	2965	2965	0
92	20240930	185400	49532285	2965	2965	2965	2965	194
93	20240930	185300	49532285	2965	2965	2965	2965	0
94	20240930	185200	49532285	2965	2965	2965	2965	0
95	20240930	185100	49532285	2965	2965	2965	2965	0
96	20240930	185000	49532285	2965	2965	2965	2965	0
97	20240930	184900	49532285	2965	2965	2965	2965	0
98	20240930	184800	49532285	2965	2965	2965	2965	0
99	20240930	184700	49532285	2965	2965	2965	2965	0
100	20240930	184600	49532285	2965	2965	2965	2965	0
101	20240930	184500	49532285	2965	2965	2965	2965	0
102	20240930	184400	49532285	2965	2965	2965	2965	0
103	20240930	184300	49532285	2965	2965	2965	2965	0
104	20240930	184200	49532285	2965	2965	2965	2965	0
105	20240930	184100	49532285	2965	2965	2965	2965	0
106	20240930	184000	49532285	2965	2965	2965	2965	0
107	20240930	183900	49532285	2965	2965	2965	2965	0
108	20240930	183800	49532285	2965	2965	2965	2965	0
109	20240930	183700	49532285	2965	2965	2965	2965	0
110	20240930	183600	49532285	2965	2965	2965	2965	0
111	20240930	183500	49532285	2965	2965	2965	2965	0
112	20240930	183400	49532285	2965	2965	2965	2965	0
113	20240930	183300	49532285	2965	2965	2965	2965	0
114	20240930	183200	49532285	2965	2965	2965	2965	0
115	20240930	183100	49532285	2965	2965	2965	2965	0
116	20240930	183000	49532285	2965	2965	2965	2965	0
117	20240930	182900	49532285	2965	2965	2965	2965	0
118	20240930	182800	49532285	2965	2965	2965	2965	0
119	20240930	182700	49532285	2965	2965	2965	2965	0
120	20240930	182600	49532285	2965	2965	2965	2965	0
121	20240930	182500	49532285	2965	2965	2965	2965	0
122	20240930	182400	49532285	2965	2965	2965	2965	194
123	20240930	182300	49532285	2965	2965	2965	2965	0
124	20240930	182200	49532285	2965	2965	2965	2965	0
125	20240930	182100	49532285	2965	2965	2965	2965	0
126	20240930	182000	49532285	2965	2965	2965	2965	0
127	20240930	181900	49532285	2965	2965	2965	2965	0
128	20240930	181800	49532285	2965	2965	2965	2965	0
129	20240930	181700	49532285	2965	2965	2965	2965	0
130	20240930	181600	49532285	2965	2965	2965	2965	0
131	20240930	181500	49532285	2965	2965	2965	2965	0
132	20240930	181400	49532285	2965	2965	2965	2965	0
133	20240930	181300	49532285	2965	2965	2965	2965	0
134	20240930	181200	49532285	2965	2965	2965	2965	0
135	20240930	181100	49532285	2965	2965	2965	2965	0
136	20240930	181000	49532285	2965	2965	2965	2965	0
137	20240930	180900	49532285	2965	2965	2965	2965	0
138	20240930	180800	49532285	2965	2965	2965	2965	0
139	20240930	180700	49532285	2965	2965	2965	2965	0
140	20240930	180600	49532285	2965	2965	2965	2965	0
141	20240930	180500	49532285	2965	2965	2965	2965	0
142	20240930	180400	49532285	2965	2965	2965	2965	0
143	20240930	180300	49532285	2965	2965	2965	2965	0
144	20240930	180200	49532285	2965	2965	2965	2965	0
145	20240930	180100	49532285	2965	2965	2965	2965	0
146	20240930	180000	49532285	2965	2965	2965	2965	0
147	20240930	175900	49532285	2965	2965	2965	2965	0
148	20240930	175800	49532285	2965	2965	2965	2965	0
149	20240930	175700	49532285	2965	2965	2965	2965	0
150	20240930	175600	49532285	2965	2965	2965	2965	0
151	20240930	175500	49532285	2965	2965	2965	2965	0
152	20240930	175400	49532285	2965	2965	2965	2965	194
153	20240930	175300	49532285	2965	2965	2965	2965	0
154	20240930	175200	49532285	2965	2965	2965	2965	0
155	20240930	175100	49532285	2965	2965	2965	2965	0
156	20240930	175000	49532285	2965	2965	2965	2965	0
157	20240930	174900	49532285	2965	2965	2965	2965	0
158	20240930	174800	49532285	2965	2965	2965	2965	0
159	20240930	174700	49532285	2965	2965	2965	2965	0
160	20240930	174600	49532285	2965	2965	2965	2965	0
161	20240930	174500	49532285	2965	2965	2965	2965	0
162	20240930	174400	49532285	2965	2965	2965	2965	0
163	20240930	174300	49532285	2965	2965	2965	2965	0
164	20240930	174200	49532285	2965	2965	2965	2965	0
165	20240930	174100	49532285	2965	2965	2965	2965	0
166	20240930	174000	49532285	2965	2965	2965	2965	0
167	20240930	173900	49532285	2965	2965	2965	2965	0
168	20240930	173800	49532285	2965	2965	2965	2965	0
169	20240930	173700	49532285	2965	2965	2965	2965	0
170	20240930	173600	49532285	2965	2965	2965	2965	0
171	20240930	173500	49532285	2965	2965	2965	2965	0
172	20240930	173400	49532285	2965	2965	2965	2965	0
173	20240930	173300	49532285	2965	2965	2965	2965	0
174	20240930	173200	49532285	2965	2965	2965	2965	0
175	20240930	173100	49532285	2965	2965	2965	2965	0
176	20240930	173000	49532285	2965	2965	2965	2965	0
177	20240930	172900	49532285	2965	2965	2965	2965	0
178	20240930	172800	49532285	2965	2965	2965	2965	0
179	20240930	172700	49532285	2965	2965	2965	2965	0
180	20240930	172600	49532285	2965	2965	2965	2965	0
181	20240930	172500	49532285	2965	2965	2965	2965	0
182	20240930	172400	49532285	2965	2965	2965	2965	194
183	20240930	172300	49532285	2965	2965	2965	2965	0
184	20240930	172200	49532285	2965	2965	2965	2965	0
185	20240930	172100	49532285	2965	2965	2965	2965	0
186	20240930	172000	49532285	2965	2965	2965	2965	0
187	20240930	171900	49532285	2965	2965	2965	2965	0
188	20240930	171800	49532285	2965	2965	2965	2965	0
189	20240930	171700	49532285	2965	2965	2965	2965	0
190	20240930	171600	49532285	2965	2965	2965	2965	0
191	20240930	171500	49532285	2965	2965	2965	2965	0
192	20240930	171400	49532285	2965	2965	2965	2965	0
193	20240930	171300	49532285	2965	2965	2965	2965	0
194	20240930	171200	49532285	2965	2965	2965	2965	0
195	20240930	171100	49532285	2965	2965	2965	2965	0
196	20240930	171000	49532285	2965	2965	2965	2965	0
197	20240930	170900	49532285	2965	2965	2965	2965	0
198	20240930	170800	49532285	2965	2965	2965	2965	0
199	20240930	170700	49532285	2965	2965	2965	2965	0
200	20240930	170600	49532285	2965	2965	2965	2965	0
201	20240930	170500	49532285	2965	2965	2965	2965	0
202	20240930	170400	49532285	2965	2965	2965	2965	0
203	20240930	170300	49532285	2965	2965	2965	2965	0
204	20240930	170200	49532285	2965	2965	2965	2965	0
205	20240930	170100	49532285	2965	2965	2965	2965	0
206	20240930	170000	49532285	2965	2965	2965	2965	0
207	20240930	165900	49532285	2965	2965	2965	2965	0
208	20240930	165800	49532285	2965	2965	2965	2965	0
209	20240930	165700	49532285	2965	2965	2965	2965	0
210	20240930	165600	49532285	2965	2965	2965	2965	0
211	20240930	165500	49532285	2965	2965	2965	2965	0
212	20240930	165400	49532285	2965	2965	2965	2965	194
213	20240930	165300	49532285	2965	2965	2965	2965	0
214	20240930	165200	49532285	2965	2965	2965	2965	0
215	20240930	165100	49532285	2965	2965	2965	2965	0
216	20240930	165000	49532285	2965	2965	2965	2965	0
217	20240930	164900	49532285	2965	2965	2965	2965	0
218	20240930	164800	49532285	2965	2965	2965	2965	0
219	20240930	164700	49532285	2965	2965	2965	2965	0
220	20240930	164600	49532285	2965	2965	2965	2965	0
221	20240930	164500	49532285	2965	2965	2965	2965	0
222	20240930	164400	49532285	2965	2965	2965	2965	0
223	20240930	164300	49532285	2965	2965	2965	2965	0
224	20240930	164200	49532285	2965	2965	2965	2965	0
225	20240930	164100	49532285	2965	2965	2965	2965	0
226	20240930	164000	49532285	2965	2965	2965	2965	0
227	20240930	163900	49532285	2965	2965	2965	2965	0
228	20240930	163800	49532285	2965	2965	2965	2965	0
229	20240930	163700	49532285	2965	2965	2965	2965	0
230	20240930	163600	49532285	2965	2965	2965	2965	0
231	20240930	163500	49532285	2965	2965	2965	2965	0
232	20240930	163400	49532285	2965	2965	2965	2965	0
233	20240930	163300	49532285	2965	2965	2965	2965	0
234	20240930	163200	49532285	2965	2965	2965	2965	0
235	20240930	163100	49532285	2965	2965	2965	2965	0
236	20240930	163000	49532285	2965	2965	2965	2965	0
237	20240930	162900	49532285	2965	2965	2965	2965	0
238	20240930	162800	49532285	2965	2965	2965	2965	0
239	20240930	162700	49532285	2965	2965	2965	2965	0
240	20240930	162600	49532285	2965	2965	2965	2965	0
241	20240930	162500	49532285	2965	2965	2965	2965	0
242	20240930	162400	49532285	2965	2965	2965	2965	194
243	20240930	162300	49532285	2965	2965	2965	2965	0
244	20240930	162200	49532285	2965	2965	2965	2965	0
245	20240930	162100	49532285	2965	2965	2965	2965	0
246	20240930	162000	49532285	2965	2965	2965	2965	0
247	20240930	161900	49532285	2965	2965	2965	2965	0
248	20240930	161800	49532285	2965	2965	2965	2965	0
249	20240930	161700	49532285	2965	2965	2965	2965	0
250	20240930	161600	49532285	2965	2965	2965	2965	0
251	20240930	161500	49532285	2965	2965	2965	2965	0
252	20240930	161400	49532285	2965	2965	2965	2965	0
253	20240930	161300	49532285	2965	2965	2965	2965	0
254	20240930	161200	49532285	2965	2965	2965	2965	0
255	20240930	161100	49532285	2965	2965	2965	2965	0
256	20240930	161000	49532285	2965	2965	2965	2965	0
257	20240930	160900	49532285	2965	2965	2965	2965	0
258	20240930	160800	49532285	2965	2965	2965	2965	0
259	20240930	160700	49532285	2965	2965	2965	2965	0
260	20240930	160600	49532285	2965	2965	2965	2965	0
261	20240930	160500	49532285	2965	2965	2965	2965	0
262	20240930	160400	49532285	2965	2965	2965	2965	0
263	20240930	160300	49532285	2965	2965	2965	2965	0
264	20240930	160200	49532285	2965	2965	2965	2965	0
265	20240930	160100	49532285	2965	2965	2965	2965	0
266	20240930	160000	49532285	2965	2965	2965	2965	0
267	20240930	155900	49532285	2965	2965	2965	2965	0
268	20240930	155800	49532285	2965	2965	2965	2965	0
269	20240930	155700	49532285	2965	2965	2965	2965	0
270	20240930	155600	49532285	2965	2965	2965	2965	0
271	20240930	155500	49532285	2965	2965	2965	2965	0
272	20240930	155400	49532285	2965	2965	2965	2965	194
273	20240930	155300	49532285	2965	2965	2965	2965	0
274	20240930	155200	49532285	2965	2965	2965	2965	0
275	20240930	155100	49532285	2965	2965	2965	2965	0
276	20240930	155000	49532285	2965	2965	2965	2965	0
277	20240930	154900	49532285	2965	2965	2965	2965	0
278	20240930	154800	49532285	2965	2965	2965	2965	0
279	20240930	154700	49532285	2965	2965	2965	2965	0
280	20240930	154600	49532285	2965	2965	2965	2965	0
281	20240930	154500	49532285	2965	2965	2965	2965	0
282	20240930	154400	49532285	2965	2965	2965	2965	0
283	20240930	154300	49532285	2965	2965	2965	2965	0
284	20240930	154200	49532285	2965	2965	2965	2965	0
285	20240930	154100	49532285	2965	2965	2965	2965	0
286	20240930	154000	49532285	2965	2965	2965	2965	0
287	20240930	153900	49532285	2965	2965	2965	2965	0
288	20240930	153800	49532285	2965	2965	2965	2965	0
289	20240930	153700	49532285	2965	2965	2965	2965	0
290	20240930	153600	49532285	2965	2965	2965	2965	0
291	20240930	153500	49532285	2965	2965	2965	2965	0
292	20240930	153400	49532285	2965	2965	2965	2965	0
293	20240930	153300	49532285	2965	2965	2965	2965	0
294	20240930	153200	49532285	2965	2965	2965	2965	0
295	20240930	153100	49532285	2965	2965	2965	2965	0
296	20240930	153000	49532285	2965	2965	2965	2965	194
297	20240930	152900	48957075	2975	2975	2975	2975	0
298	20240930	152800	48957075	2975	2975	2975	2975	0
299	20240930	152700	48957075	2975	2975	2975	2975	0
300	20240930	152600	48957075	2975	2975	2975	2975	0
301	20240930	152500	48957075	2975	2975	2975	2975	0
302	20240930	152400	48957075	2975	2975	2975	2975	0
303	20240930	152300	48957075	2975	2975	2975	2975	0
304	20240930	152200	48957075	2975	2975	2975	2975	0
305	20240930	152100	48957075	2975	2975	2975	2975	0
306	20240930	152000	48957075	2975	2975	2975	2975	0
307	20240930	151900	48957075	2975	2975	2975	2965	202
308	20240930	151800	48358120	2980	2980	2980	2980	0
309	20240930	151700	48358120	2980	2980	2980	2980	0
310	20240930	151600	48358120	2980	2980	2980	2980	0
311	20240930	151500	48358120	2980	2980	2980	2980	0
312	20240930	151400	48358120	2980	2980	2980	2980	0
313	20240930	151300	48358120	2980	2980	2980	2980	0
314	20240930	151200	48358120	2980	2980	2980	2980	0
315	20240930	151100	48358120	2980	2980	2980	2980	0
316	20240930	151000	48358120	2980	2980	2980	2980	1
317	20240930	150900	48355140	2965	2965	2965	2965	0
318	20240930	150800	48355140	2965	2965	2965	2965	0
319	20240930	150700	48355140	2965	2965	2965	2965	139
320	20240930	150600	47943005	2980	2980	2980	2980	0
321	20240930	150500	47943005	2980	2980	2980	2980	0
322	20240930	150400	47943005	2980	2980	2980	2980	0
323	20240930	150300	47943005	2980	2980	2980	2980	0
324	20240930	150200	47943005	2980	2980	2980	2980	0
325	20240930	150100	47943005	2980	2980	2980	2980	0
326	20240930	150000	47943005	2980	2980	2980	2980	0
327	20240930	145900	47943005	2980	2970	2980	2965	622
328	20240930	145800	46097260	2980	2980	2980	2980	0
329	20240930	145700	46097260	2980	2980	2980	2980	0
330	20240930	145600	46097260	2980	2970	2980	2970	2
331	20240930	145500	46091310	2975	2975	2975	2975	0
332	20240930	145400	46091310	2975	2975	2975	2975	0
333	20240930	145300	46091310	2975	2975	2975	2975	0
334	20240930	145200	46091310	2975	2975	2975	2975	2
335	20240930	145100	46085360	2980	2980	2980	2980	0
336	20240930	145000	46085360	2980	2980	2980	2980	0
337	20240930	144900	46085360	2980	2980	2980	2980	0
338	20240930	144800	46085360	2980	2980	2980	2980	100
339	20240930	144700	45787360	2980	2975	2980	2970	210
340	20240930	144600	45162380	2975	2975	2975	2975	0
341	20240930	144500	45162380	2975	2975	2975	2975	0
342	20240930	144400	45162380	2975	2975	2975	2975	0
343	20240930	144300	45162380	2975	2975	2975	2975	0
344	20240930	144200	45162380	2975	2975	2975	2975	0
345	20240930	144100	45162380	2975	2975	2975	2975	0
346	20240930	144000	45162380	2975	2975	2975	2975	1
347	20240930	143900	45159405	2975	2975	2975	2975	0
348	20240930	143800	45159405	2975	2975	2975	2975	5
349	20240930	143700	45144530	2975	2975	2975	2975	0
350	20240930	143600	45144530	2975	2975	2975	2975	0
351	20240930	143500	45144530	2975	2975	2975	2975	0
352	20240930	143400	45144530	2975	2975	2975	2975	0
353	20240930	143300	45144530	2975	2975	2975	2975	1
354	20240930	143200	45141555	2980	2980	2980	2980	0
355	20240930	143100	45141555	2980	2980	2980	2980	0
356	20240930	143000	45141555	2980	2980	2980	2980	0
357	20240930	142900	45141555	2980	2980	2980	2980	50
358	20240930	142800	44992555	2980	2980	2980	2980	0
359	20240930	142700	44992555	2980	2980	2980	2980	0
360	20240930	142600	44992555	2980	2980	2980	2980	0
361	20240930	142500	44992555	2980	2980	2980	2980	0
362	20240930	142400	44992555	2980	2980	2980	2980	0
363	20240930	142300	44992555	2980	2980	2980	2980	0
364	20240930	142200	44992555	2980	2980	2980	2980	0
365	20240930	142100	44992555	2980	2980	2980	2980	0
366	20240930	142000	44992555	2980	2970	2980	2970	2
367	20240930	141900	44986605	2970	2970	2970	2970	0
368	20240930	141800	44986605	2970	2970	2970	2970	0
369	20240930	141700	44986605	2970	2970	2970	2970	155
370	20240930	141600	44526255	2970	2975	2975	2970	73
371	20240930	141500	44309430	2980	2980	2980	2980	0
372	20240930	141400	44309430	2980	2980	2980	2980	0
373	20240930	141300	44309430	2980	2980	2980	2980	495
374	20240930	141200	42834330	2985	2985	2985	2985	0
375	20240930	141100	42834330	2985	2985	2985	2985	0
376	20240930	141000	42834330	2985	2985	2985	2985	0
377	20240930	140900	42834330	2985	2985	2985	2985	0
378	20240930	140800	42834330	2985	2985	2985	2985	0
379	20240930	140700	42834330	2985	2985	2985	2985	0
380	20240930	140600	42834330	2985	2985	2985	2985	0
381	20240930	140500	42834330	2985	2985	2985	2980	43
382	20240930	140400	42706180	2985	2985	2985	2985	4
383	20240930	140300	42694240	2985	2985	2985	2985	0
384	20240930	140200	42694240	2985	2985	2985	2985	4
385	20240930	140100	42682300	2985	2985	2985	2985	5
386	20240930	140000	42667375	2985	2985	2985	2985	3
387	20240930	135900	42658420	2985	2985	2985	2985	0
388	20240930	135800	42658420	2985	2985	2985	2985	0
389	20240930	135700	42658420	2985	2985	2985	2985	0
390	20240930	135600	42658420	2985	2985	2985	2985	0
391	20240930	135500	42658420	2985	2985	2985	2985	0
392	20240930	135400	42658420	2985	2985	2985	2985	2
393	20240930	135300	42652450	2985	2985	2985	2985	0
394	20240930	135200	42652450	2985	2980	2985	2980	2
395	20240930	135100	42646485	2980	2980	2980	2980	0
396	20240930	135000	42646485	2980	2980	2980	2980	0
397	20240930	134900	42646485	2980	2980	2980	2980	0
398	20240930	134800	42646485	2980	2985	2985	2980	78
399	20240930	134700	42414040	2985	2985	2985	2985	0
400	20240930	134600	42414040	2985	2985	2985	2985	0
401	20240930	134500	42414040	2985	2985	2985	2985	44
402	20240930	134400	42282700	2985	2985	2985	2985	0
403	20240930	134300	42282700	2985	2985	2985	2985	0
404	20240930	134200	42282700	2985	2985	2985	2985	1
405	20240930	134100	42279715	2990	2990	2990	2990	0
406	20240930	134000	42279715	2990	2990	2990	2990	26
407	20240930	133900	42201975	2995	2995	2995	2995	0
408	20240930	133800	42201975	2995	2995	2995	2995	0
409	20240930	133700	42201975	2995	2995	2995	2995	0
410	20240930	133600	42201975	2995	2995	2995	2995	1
411	20240930	133500	42198980	2980	2980	2980	2980	0
412	20240930	133400	42198980	2980	2980	2980	2980	0
413	20240930	133300	42198980	2980	2980	2980	2980	0
414	20240930	133200	42198980	2980	2980	2980	2980	0
415	20240930	133100	42198980	2980	2980	2980	2980	0
416	20240930	133000	42198980	2980	3000	3000	2980	15
417	20240930	132900	42154260	2990	2990	2990	2990	0
418	20240930	132800	42154260	2990	2990	2990	2990	0
419	20240930	132700	42154260	2990	2990	2990	2990	125
420	20240930	132600	41780510	3000	3000	3000	3000	0
421	20240930	132500	41780510	3000	3000	3000	3000	0
422	20240930	132400	41780510	3000	3000	3000	3000	1
423	20240930	132300	41777510	3000	3000	3000	3000	0
424	20240930	132200	41777510	3000	3000	3000	3000	1
425	20240930	132100	41774510	3000	3000	3000	3000	0
426	20240930	132000	41774510	3000	3000	3000	3000	0
427	20240930	131900	41774510	3000	3000	3000	3000	0
428	20240930	131800	41774510	3000	3000	3000	3000	1
429	20240930	131700	41771510	3000	3000	3000	3000	0
430	20240930	131600	41771510	3000	3000	3000	3000	0
431	20240930	131500	41771510	3000	2995	3000	2995	247
432	20240930	131400	41031475	2975	2985	2985	2975	501
433	20240930	131300	39538985	2995	2995	2995	2995	0
434	20240930	131200	39538985	2995	2995	2995	2995	1
435	20240930	131100	39535990	2995	2995	2995	2995	2
436	20240930	131000	39530000	2995	2995	2995	2995	0
437	20240930	130900	39530000	2995	2995	2995	2995	0
438	20240930	130800	39530000	2995	2995	2995	2995	0
439	20240930	130700	39530000	2995	2995	2995	2995	0
440	20240930	130600	39530000	2995	2995	2995	2995	1
441	20240930	130500	39527005	2995	2980	2995	2980	62
442	20240930	130400	39341330	2980	2980	2980	2980	0
443	20240930	130300	39341330	2980	2980	2980	2980	19
444	20240930	130200	39284710	2985	2985	2985	2985	2
445	20240930	130100	39278740	2985	2985	2985	2985	14
446	20240930	130000	39236950	2995	2995	2995	2995	1
447	20240930	125900	39233955	2990	2990	2990	2990	4
448	20240930	125800	39221995	2990	2990	2990	2990	0
449	20240930	125700	39221995	2990	2990	2990	2990	0
450	20240930	125600	39221995	2990	2990	2990	2990	0
451	20240930	125500	39221995	2990	2990	2990	2990	0
452	20240930	125400	39221995	2990	2990	2990	2990	1
453	20240930	125300	39219005	2990	2990	2990	2990	0
454	20240930	125200	39219005	2990	2990	2990	2990	0
455	20240930	125100	39219005	2990	2990	2990	2990	0
456	20240930	125000	39219005	2990	2990	2990	2990	0
457	20240930	124900	39219005	2990	2990	2990	2990	0
458	20240930	124800	39219005	2990	2990	2990	2990	1
459	20240930	124700	39216015	2995	2995	2995	2995	1
460	20240930	124600	39213020	2980	2980	2980	2980	0
461	20240930	124500	39213020	2980	2980	2980	2980	3
462	20240930	124400	39204080	2985	2990	2990	2985	3
463	20240930	124300	39195115	2995	2995	2995	2995	0
464	20240930	124200	39195115	2995	2995	2995	2995	1
465	20240930	124100	39192120	2995	2995	2995	2995	0
466	20240930	124000	39192120	2995	2995	2995	2995	0
467	20240930	123900	39192120	2995	2995	2995	2995	1
468	20240930	123800	39189125	2995	2995	2995	2995	0
469	20240930	123700	39189125	2995	2995	2995	2995	0
470	20240930	123600	39189125	2995	2995	2995	2995	1
471	20240930	123500	39186130	2990	2990	2990	2990	14
472	20240930	123400	39144270	2990	2995	2995	2990	35
473	20240930	123300	39039490	2980	2990	2995	2980	55
474	20240930	123200	38874850	2990	2990	2990	2990	0
475	20240930	123100	38874850	2990	2990	2990	2990	0
476	20240930	123000	38874850	2990	2990	2990	2990	1
477	20240930	122900	38871860	2990	2990	2990	2990	0
478	20240930	122800	38871860	2990	2985	2990	2985	3
479	20240930	122700	38862895	2975	2975	2975	2975	0
480	20240930	122600	38862895	2975	2975	2975	2975	0
481	20240930	122500	38862895	2975	2975	2975	2975	0
482	20240930	122400	38862895	2975	2975	2975	2975	0
483	20240930	122300	38862895	2975	2975	2975	2975	0
484	20240930	122200	38862895	2975	2975	2975	2975	0
485	20240930	122100	38862895	2975	2975	2975	2975	0
486	20240930	122000	38862895	2975	2975	2975	2975	1
487	20240930	121900	38859920	2995	2995	2995	2995	0
488	20240930	121800	38859920	2995	2995	2995	2995	0
489	20240930	121700	38859920	2995	2995	2995	2995	0
490	20240930	121600	38859920	2995	2995	2995	2995	0
491	20240930	121500	38859920	2995	2995	2995	2995	0
492	20240930	121400	38859920	2995	2995	2995	2995	0
493	20240930	121300	38859920	2995	2995	2995	2995	0
494	20240930	121200	38859920	2995	2990	2995	2990	10
495	20240930	121100	38829985	2990	2990	2990	2990	0
496	20240930	121000	38829985	2990	2990	2990	2990	5
497	20240930	120900	38815035	2990	2985	2990	2985	5
498	20240930	120800	38800105	2990	2990	2990	2990	0
499	20240930	120700	38800105	2990	2990	2990	2990	0
500	20240930	120600	38800105	2990	2990	2990	2990	0
501	20240930	120500	38800105	2990	2990	2990	2990	0
502	20240930	120400	38800105	2990	2990	2990	2990	0
503	20240930	120300	38800105	2990	2990	2990	2990	0
504	20240930	120200	38800105	2990	2990	2990	2990	0
505	20240930	120100	38800105	2990	2990	2990	2990	0
506	20240930	120000	38800105	2990	2990	2990	2990	0
507	20240930	115900	38800105	2990	2990	2990	2990	0
508	20240930	115800	38800105	2990	2980	2990	2980	9
509	20240930	115700	38773275	2980	2980	2980	2980	0
510	20240930	115600	38773275	2980	2980	2980	2980	0
511	20240930	115500	38773275	2980	2980	2980	2980	0
512	20240930	115400	38773275	2980	2980	2980	2980	0
513	20240930	115300	38773275	2980	2980	2980	2980	2
514	20240930	115200	38767315	2995	2995	2995	2995	0
515	20240930	115100	38767315	2995	2995	2995	2995	0
516	20240930	115000	38767315	2995	2995	2995	2995	0
517	20240930	114900	38767315	2995	2995	2995	2995	0
518	20240930	114800	38767315	2995	2995	2995	2995	0
519	20240930	114700	38767315	2995	2995	2995	2995	0
520	20240930	114600	38767315	2995	2995	2995	2995	0
521	20240930	114500	38767315	2995	2995	2995	2995	0
522	20240930	114400	38767315	2995	2995	2995	2995	0
523	20240930	114300	38767315	2995	2995	2995	2995	0
524	20240930	114200	38767315	2995	2990	2995	2990	85
525	20240930	114100	38513160	2995	2995	2995	2995	0
526	20240930	114000	38513160	2995	2995	2995	2995	0
527	20240930	113900	38513160	2995	2995	2995	2995	0
528	20240930	113800	38513160	2995	2995	2995	2995	0
529	20240930	113700	38513160	2995	2995	2995	2995	0
530	20240930	113600	38513160	2995	2995	2995	2995	0
531	20240930	113500	38513160	2995	2995	2995	2995	1
532	20240930	113400	38510165	2995	2990	2995	2990	5
533	20240930	113300	38495210	2995	2995	2995	2995	0
534	20240930	113200	38495210	2995	2995	2995	2995	0
535	20240930	113100	38495210	2995	2990	2995	2990	13
536	20240930	113000	38456335	2990	2995	2995	2990	7
537	20240930	112900	38435400	2995	2995	2995	2995	0
538	20240930	112800	38435400	2995	2980	2995	2980	62
539	20240930	112700	38250090	2975	2975	2975	2975	1
540	20240930	112600	38247115	2960	2975	2975	2950	712
541	20240930	112500	36142800	2995	2985	2995	2985	16
542	20240930	112400	36095030	2985	2985	2985	2985	0
543	20240930	112300	36095030	2985	2985	2985	2985	0
544	20240930	112200	36095030	2985	2985	2985	2985	0
545	20240930	112100	36095030	2985	2985	2985	2985	0
546	20240930	112000	36095030	2985	2980	2985	2980	2
547	20240930	111900	36089065	2995	2980	2995	2965	1013
548	20240930	111800	33082660	2970	2975	2975	2970	254
549	20240930	111700	32327555	2980	2980	2980	2980	0
550	20240930	111600	32327555	2980	2980	2980	2980	0
551	20240930	111500	32327555	2980	2980	2980	2980	0
552	20240930	111400	32327555	2980	2980	2980	2980	0
553	20240930	111300	32327555	2980	2980	2980	2980	1
554	20240930	111200	32324575	2980	2980	2980	2980	1
555	20240930	111100	32321595	2975	2975	2975	2975	0
556	20240930	111000	32321595	2975	2975	2975	2975	0
557	20240930	110900	32321595	2975	2975	2975	2975	2
558	20240930	110800	32315645	2975	2975	2975	2975	0
559	20240930	110700	32315645	2975	2975	2975	2975	0
560	20240930	110600	32315645	2975	2975	2975	2975	1
561	20240930	110500	32312670	2980	2980	2980	2980	0
562	20240930	110400	32312670	2980	2980	2980	2980	0
563	20240930	110300	32312670	2980	2980	2980	2980	0
564	20240930	110200	32312670	2980	2980	2980	2980	0
565	20240930	110100	32312670	2980	2980	2980	2980	0
566	20240930	110000	32312670	2980	2980	2980	2980	0
567	20240930	105900	32312670	2980	2980	2980	2980	0
568	20240930	105800	32312670	2980	2980	2980	2980	0
569	20240930	105700	32312670	2980	2980	2980	2980	0
570	20240930	105600	32312670	2980	2980	2980	2980	0
571	20240930	105500	32312670	2980	2980	2980	2980	0
572	20240930	105400	32312670	2980	2980	2980	2980	0
573	20240930	105300	32312670	2980	2980	2980	2980	0
574	20240930	105200	32312670	2980	2985	2985	2980	2
575	20240930	105100	32306705	2975	2975	2975	2975	1
576	20240930	105000	32303730	2980	2980	2980	2980	0
577	20240930	104900	32303730	2980	2985	2985	2980	22
578	20240930	104800	32238165	2990	2990	2990	2990	0
579	20240930	104700	32238165	2990	2990	2990	2990	0
580	20240930	104600	32238165	2990	2990	2990	2990	0
581	20240930	104500	32238165	2990	2990	2990	2990	2
582	20240930	104400	32232185	2990	2990	2990	2990	4
583	20240930	104300	32220225	2990	2990	2990	2990	0
584	20240930	104200	32220225	2990	2990	2990	2990	1
585	20240930	104100	32217235	2990	2990	2990	2990	0
586	20240930	104000	32217235	2990	2975	2990	2975	34
587	20240930	103900	32116070	2975	2975	2975	2975	1
588	20240930	103800	32113095	2970	2970	2970	2970	0
589	20240930	103700	32113095	2970	2980	2990	2970	872
590	20240930	103600	29517240	2985	2985	2985	2985	0
591	20240930	103500	29517240	2985	2985	2985	2985	0
592	20240930	103400	29517240	2985	2985	2985	2985	3
593	20240930	103300	29508285	2985	2985	2985	2985	5
594	20240930	103200	29493360	2990	2990	2990	2990	0
595	20240930	103100	29493360	2990	2990	2990	2990	0
596	20240930	103000	29493360	2990	2980	2990	2980	1001
597	20240930	102900	26510370	2980	2980	2980	2980	7
598	20240930	102800	26489510	2990	2985	2990	2985	3
599	20240930	102700	26480545	2985	3000	3000	2985	249
600	20240930	102600	25736030	2990	2990	2990	2990	334
601	20240930	102500	24737370	3000	2990	3000	2990	5
602	20240930	102400	24722410	3000	3000	3000	3000	0
603	20240930	102300	24722410	3000	3000	3000	3000	2
604	20240930	102200	24716410	3000	2990	3000	2990	17
605	20240930	102100	24665570	3000	3000	3000	3000	0
606	20240930	102000	24665570	3000	3000	3005	3000	21
607	20240930	101900	24602565	3000	3000	3000	3000	0
608	20240930	101800	24602565	3000	3000	3000	3000	0
609	20240930	101700	24602565	3000	3000	3000	3000	1
610	20240930	101600	24599565	2995	2995	2995	2995	0
611	20240930	101500	24599565	2995	2995	2995	2995	0
612	20240930	101400	24599565	2995	3005	3005	2995	13
613	20240930	101300	24560515	3005	3005	3005	3005	0
614	20240930	101200	24560515	3005	3005	3005	3005	0
615	20240930	101100	24560515	3005	3005	3005	3005	0
616	20240930	101000	24560515	3005	3005	3005	3005	0
617	20240930	100900	24560515	3005	3005	3005	3005	1
618	20240930	100800	24557510	3005	3005	3005	3005	50
619	20240930	100700	24407260	3005	2990	3005	2990	52
620	20240930	100600	24251015	3000	2995	3000	2995	2
621	20240930	100500	24245020	2995	2995	2995	2995	4
622	20240930	100400	24233040	2995	2995	2995	2995	0
623	20240930	100300	24233040	2995	2995	2995	2995	2
624	20240930	100200	24227050	2995	2980	2995	2975	1749
625	20240930	100100	19007650	3005	2980	3005	2980	2
626	20240930	100000	19001665	2980	2985	2985	2980	500
627	20240930	095900	17511635	3005	3005	3005	3005	0
628	20240930	095800	17511635	3005	2990	3005	2985	502
629	20240930	095700	16012600	3005	3005	3005	3005	1
630	20240930	095600	16009595	2990	2990	2990	2990	41
631	20240930	095500	15887005	3005	3005	3005	3005	0
632	20240930	095400	15887005	3005	3005	3005	3005	0
633	20240930	095300	15887005	3005	3005	3005	3005	5
634	20240930	095200	15871980	3000	3000	3000	3000	0
635	20240930	095100	15871980	3000	3000	3000	3000	0
636	20240930	095000	15871980	3000	3000	3000	3000	3
637	20240930	094900	15862980	3000	3000	3000	3000	0
638	20240930	094800	15862980	3000	3000	3000	3000	120
639	20240930	094700	15502980	3005	3005	3005	3005	10
640	20240930	094600	15472930	3005	3005	3005	3005	4
641	20240930	094500	15460910	3005	3005	3005	3005	1
642	20240930	094400	15457905	3005	3005	3005	3005	1
643	20240930	094300	15454900	3005	3005	3005	3005	0
644	20240930	094200	15454900	3005	3005	3005	3005	0
645	20240930	094100	15454900	3005	3005	3005	3005	0
646	20240930	094000	15454900	3005	3005	3005	3005	1
647	20240930	093900	15451895	3005	3005	3005	3005	0
648	20240930	093800	15451895	3005	3005	3005	3005	0
649	20240930	093700	15451895	3005	3005	3005	3005	200
650	20240930	093600	14850895	3005	3005	3005	3005	0
651	20240930	093500	14850895	3005	3005	3005	3005	8
652	20240930	093400	14826855	3005	3005	3005	3005	1
653	20240930	093300	14823850	2985	3005	3005	2985	701
654	20240930	093200	12725485	3015	3015	3015	3015	0
655	20240930	093100	12725485	3015	3015	3015	3015	0
656	20240930	093000	12725485	3015	3015	3015	3015	0
657	20240930	092900	12725485	3015	3015	3015	3015	0
658	20240930	092800	12725485	3015	3010	3015	3010	2
659	20240930	092700	12719460	3015	3015	3015	3015	1
660	20240930	092600	12716445	3015	3015	3015	3015	0
661	20240930	092500	12716445	3015	3015	3015	3015	0
662	20240930	092400	12716445	3015	3015	3015	3015	0
663	20240930	092300	12716445	3015	3015	3015	3015	0
664	20240930	092200	12716445	3015	3010	3015	3000	103
665	20240930	092100	12406415	3010	3010	3010	3010	525
666	20240930	092000	10826165	3010	3010	3010	3010	3
667	20240930	091900	10817135	3000	3000	3010	3000	9
668	20240930	091800	10790115	3000	3010	3010	3000	29
669	20240930	091700	10703105	3000	3000	3000	3000	0
670	20240930	091600	10703105	3000	3000	3000	3000	29
671	20240930	091500	10616105	3000	3000	3000	3000	19
672	20240930	091400	10559105	3000	3000	3000	3000	59
673	20240930	091300	10382105	3000	3000	3000	3000	41
674	20240930	091200	10259105	3010	3010	3010	3010	34
675	20240930	091100	10156765	3010	3005	3010	3000	3
676	20240930	091000	10147750	2995	3000	3000	2995	101
677	20240930	090900	9845205	3000	3000	3000	3000	0
678	20240930	090800	9845205	3000	3000	3000	3000	0
679	20240930	090700	9845205	3000	3000	3000	3000	0
680	20240930	090600	9845205	3000	2995	3000	2995	197
681	20240930	090500	9254700	2990	2985	2990	2985	263
682	20240930	090400	8468660	2975	2975	2975	2975	12
683	20240930	090300	8432960	2980	2990	2990	2980	3
684	20240930	090200	8424005	2975	2990	2990	2975	357
685	20240930	090100	7360125	2985	3025	3025	2985	1251
686	20240930	090000	3608610	3030	3035	3035	3030	1189