KissMeData/140070/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202400	50050025	2955	2955	2955	2955	878
3	20240930	202300	50050025	2955	2955	2955	2955	0
4	20240930	202200	50050025	2955	2955	2955	2955	0
5	20240930	202100	50050025	2955	2955	2955	2955	0
6	20240930	202000	50050025	2955	2955	2955	2955	0
7	20240930	201900	50050025	2955	2955	2955	2955	0
8	20240930	201800	50050025	2955	2955	2955	2955	0
9	20240930	201700	50050025	2955	2955	2955	2955	0
10	20240930	201600	50050025	2955	2955	2955	2955	0
11	20240930	201500	50050025	2955	2955	2955	2955	0
12	20240930	201400	50050025	2955	2955	2955	2955	0
13	20240930	201300	50050025	2955	2955	2955	2955	0
14	20240930	201200	50050025	2955	2955	2955	2955	0
15	20240930	201100	50050025	2955	2955	2955	2955	0
16	20240930	201000	50050025	2955	2955	2955	2955	0
17	20240930	200900	50050025	2955	2955	2955	2955	0
18	20240930	200800	50050025	2955	2955	2955	2955	0
19	20240930	200700	50050025	2955	2955	2955	2955	0
20	20240930	200600	50050025	2955	2955	2955	2955	0
21	20240930	200500	50050025	2955	2955	2955	2955	0
22	20240930	200400	50050025	2955	2955	2955	2955	0
23	20240930	200300	50050025	2955	2955	2955	2955	0
24	20240930	200200	50050025	2955	2955	2955	2955	0
25	20240930	200100	50050025	2955	2955	2955	2955	0
26	20240930	200000	50050025	2955	2955	2955	2955	0
27	20240930	195900	50050025	2955	2955	2955	2955	0
28	20240930	195800	50050025	2955	2955	2955	2955	0
29	20240930	195700	50050025	2955	2955	2955	2955	0
30	20240930	195600	50050025	2955	2955	2955	2955	0
31	20240930	195500	50050025	2955	2955	2955	2955	0
32	20240930	195400	50050025	2955	2955	2955	2955	878
33	20240930	195300	50050025	2955	2955	2955	2955	0
34	20240930	195200	50050025	2955	2955	2955	2955	0
35	20240930	195100	50050025	2955	2955	2955	2955	0
36	20240930	195000	50050025	2955	2955	2955	2955	0
37	20240930	194900	50050025	2955	2955	2955	2955	0
38	20240930	194800	50050025	2955	2955	2955	2955	0
39	20240930	194700	50050025	2955	2955	2955	2955	0
40	20240930	194600	50050025	2955	2955	2955	2955	0
41	20240930	194500	50050025	2955	2955	2955	2955	0
42	20240930	194400	50050025	2955	2955	2955	2955	0
43	20240930	194300	50050025	2955	2955	2955	2955	0
44	20240930	194200	50050025	2955	2955	2955	2955	0
45	20240930	194100	50050025	2955	2955	2955	2955	0
46	20240930	194000	50050025	2955	2955	2955	2955	0
47	20240930	193900	50050025	2955	2955	2955	2955	0
48	20240930	193800	50050025	2955	2955	2955	2955	0
49	20240930	193700	50050025	2955	2955	2955	2955	0
50	20240930	193600	50050025	2955	2955	2955	2955	0
51	20240930	193500	50050025	2955	2955	2955	2955	0
52	20240930	193400	50050025	2955	2955	2955	2955	0
53	20240930	193300	50050025	2955	2955	2955	2955	0
54	20240930	193200	50050025	2955	2955	2955	2955	0
55	20240930	193100	50050025	2955	2955	2955	2955	0
56	20240930	193000	50050025	2955	2955	2955	2955	0
57	20240930	192900	50050025	2955	2955	2955	2955	0
58	20240930	192800	50050025	2955	2955	2955	2955	0
59	20240930	192700	50050025	2955	2955	2955	2955	0
60	20240930	192600	50050025	2955	2955	2955	2955	0
61	20240930	192500	50050025	2955	2955	2955	2955	0
62	20240930	192400	50050025	2955	2955	2955	2955	878
63	20240930	192300	50050025	2955	2955	2955	2955	0
64	20240930	192200	50050025	2955	2955	2955	2955	0
65	20240930	192100	50050025	2955	2955	2955	2955	0
66	20240930	192000	50050025	2955	2955	2955	2955	0
67	20240930	191900	50050025	2955	2955	2955	2955	0
68	20240930	191800	50050025	2955	2955	2955	2955	0
69	20240930	191700	50050025	2955	2955	2955	2955	0
70	20240930	191600	50050025	2955	2955	2955	2955	0
71	20240930	191500	50050025	2955	2955	2955	2955	0
72	20240930	191400	50050025	2955	2955	2955	2955	0
73	20240930	191300	50050025	2955	2955	2955	2955	0
74	20240930	191200	50050025	2955	2955	2955	2955	0
75	20240930	191100	50050025	2955	2955	2955	2955	0
76	20240930	191000	50050025	2955	2955	2955	2955	0
77	20240930	190900	50050025	2955	2955	2955	2955	0
78	20240930	190800	50050025	2955	2955	2955	2955	0
79	20240930	190700	50050025	2955	2955	2955	2955	0
80	20240930	190600	50050025	2955	2955	2955	2955	0
81	20240930	190500	50050025	2955	2955	2955	2955	0
82	20240930	190400	50050025	2955	2955	2955	2955	0
83	20240930	190300	50050025	2955	2955	2955	2955	0
84	20240930	190200	50050025	2955	2955	2955	2955	0
85	20240930	190100	50050025	2955	2955	2955	2955	0
86	20240930	190000	50050025	2955	2955	2955	2955	0
87	20240930	185900	50050025	2955	2955	2955	2955	0
88	20240930	185800	50050025	2955	2955	2955	2955	0
89	20240930	185700	50050025	2955	2955	2955	2955	0
90	20240930	185600	50050025	2955	2955	2955	2955	0
91	20240930	185500	50050025	2955	2955	2955	2955	0
92	20240930	185400	50050025	2955	2955	2955	2955	878
93	20240930	185300	50050025	2955	2955	2955	2955	0
94	20240930	185200	50050025	2955	2955	2955	2955	0
95	20240930	185100	50050025	2955	2955	2955	2955	0
96	20240930	185000	50050025	2955	2955	2955	2955	0
97	20240930	184900	50050025	2955	2955	2955	2955	0
98	20240930	184800	50050025	2955	2955	2955	2955	0
99	20240930	184700	50050025	2955	2955	2955	2955	0
100	20240930	184600	50050025	2955	2955	2955	2955	0
101	20240930	184500	50050025	2955	2955	2955	2955	0
102	20240930	184400	50050025	2955	2955	2955	2955	0
103	20240930	184300	50050025	2955	2955	2955	2955	0
104	20240930	184200	50050025	2955	2955	2955	2955	0
105	20240930	184100	50050025	2955	2955	2955	2955	0
106	20240930	184000	50050025	2955	2955	2955	2955	0
107	20240930	183900	50050025	2955	2955	2955	2955	0
108	20240930	183800	50050025	2955	2955	2955	2955	0
109	20240930	183700	50050025	2955	2955	2955	2955	0
110	20240930	183600	50050025	2955	2955	2955	2955	0
111	20240930	183500	50050025	2955	2955	2955	2955	0
112	20240930	183400	50050025	2955	2955	2955	2955	0
113	20240930	183300	50050025	2955	2955	2955	2955	0
114	20240930	183200	50050025	2955	2955	2955	2955	0
115	20240930	183100	50050025	2955	2955	2955	2955	0
116	20240930	183000	50050025	2955	2955	2955	2955	0
117	20240930	182900	50050025	2955	2955	2955	2955	0
118	20240930	182800	50050025	2955	2955	2955	2955	0
119	20240930	182700	50050025	2955	2955	2955	2955	0
120	20240930	182600	50050025	2955	2955	2955	2955	0
121	20240930	182500	50050025	2955	2955	2955	2955	0
122	20240930	182400	50050025	2955	2955	2955	2955	878
123	20240930	182300	50050025	2955	2955	2955	2955	0
124	20240930	182200	50050025	2955	2955	2955	2955	0
125	20240930	182100	50050025	2955	2955	2955	2955	0
126	20240930	182000	50050025	2955	2955	2955	2955	0
127	20240930	181900	50050025	2955	2955	2955	2955	0
128	20240930	181800	50050025	2955	2955	2955	2955	0
129	20240930	181700	50050025	2955	2955	2955	2955	0
130	20240930	181600	50050025	2955	2955	2955	2955	0
131	20240930	181500	50050025	2955	2955	2955	2955	0
132	20240930	181400	50050025	2955	2955	2955	2955	0
133	20240930	181300	50050025	2955	2955	2955	2955	0
134	20240930	181200	50050025	2955	2955	2955	2955	0
135	20240930	181100	50050025	2955	2955	2955	2955	0
136	20240930	181000	50050025	2955	2955	2955	2955	0
137	20240930	180900	50050025	2955	2955	2955	2955	0
138	20240930	180800	50050025	2955	2955	2955	2955	0
139	20240930	180700	50050025	2955	2955	2955	2955	0
140	20240930	180600	50050025	2955	2955	2955	2955	0
141	20240930	180500	50050025	2955	2955	2955	2955	0
142	20240930	180400	50050025	2955	2955	2955	2955	0
143	20240930	180300	50050025	2955	2955	2955	2955	0
144	20240930	180200	50050025	2955	2955	2955	2955	0
145	20240930	180100	50050025	2955	2955	2955	2955	0
146	20240930	180000	50050025	2955	2955	2955	2955	0
147	20240930	175900	50050025	2955	2955	2955	2955	0
148	20240930	175800	50050025	2955	2955	2955	2955	0
149	20240930	175700	50050025	2955	2955	2955	2955	0
150	20240930	175600	50050025	2955	2955	2955	2955	0
151	20240930	175500	50050025	2955	2955	2955	2955	0
152	20240930	175400	50050025	2955	2955	2955	2955	878
153	20240930	175300	50050025	2955	2955	2955	2955	0
154	20240930	175200	50050025	2955	2955	2955	2955	0
155	20240930	175100	50050025	2955	2955	2955	2955	0
156	20240930	175000	50050025	2955	2955	2955	2955	0
157	20240930	174900	50050025	2955	2955	2955	2955	0
158	20240930	174800	50050025	2955	2955	2955	2955	0
159	20240930	174700	50050025	2955	2955	2955	2955	0
160	20240930	174600	50050025	2955	2955	2955	2955	0
161	20240930	174500	50050025	2955	2955	2955	2955	0
162	20240930	174400	50050025	2955	2955	2955	2955	0
163	20240930	174300	50050025	2955	2955	2955	2955	0
164	20240930	174200	50050025	2955	2955	2955	2955	0
165	20240930	174100	50050025	2955	2955	2955	2955	0
166	20240930	174000	50050025	2955	2955	2955	2955	0
167	20240930	173900	50050025	2955	2955	2955	2955	0
168	20240930	173800	50050025	2955	2955	2955	2955	0
169	20240930	173700	50050025	2955	2955	2955	2955	0
170	20240930	173600	50050025	2955	2955	2955	2955	0
171	20240930	173500	50050025	2955	2955	2955	2955	0
172	20240930	173400	50050025	2955	2955	2955	2955	0
173	20240930	173300	50050025	2955	2955	2955	2955	0
174	20240930	173200	50050025	2955	2955	2955	2955	0
175	20240930	173100	50050025	2955	2955	2955	2955	0
176	20240930	173000	50050025	2955	2955	2955	2955	0
177	20240930	172900	50050025	2955	2955	2955	2955	0
178	20240930	172800	50050025	2955	2955	2955	2955	0
179	20240930	172700	50050025	2955	2955	2955	2955	0
180	20240930	172600	50050025	2955	2955	2955	2955	0
181	20240930	172500	50050025	2955	2955	2955	2955	0
182	20240930	172400	50050025	2955	2955	2955	2955	878
183	20240930	172300	50050025	2955	2955	2955	2955	0
184	20240930	172200	50050025	2955	2955	2955	2955	0
185	20240930	172100	50050025	2955	2955	2955	2955	0
186	20240930	172000	50050025	2955	2955	2955	2955	0
187	20240930	171900	50050025	2955	2955	2955	2955	0
188	20240930	171800	50050025	2955	2955	2955	2955	0
189	20240930	171700	50050025	2955	2955	2955	2955	0
190	20240930	171600	50050025	2955	2955	2955	2955	0
191	20240930	171500	50050025	2955	2955	2955	2955	0
192	20240930	171400	50050025	2955	2955	2955	2955	0
193	20240930	171300	50050025	2955	2955	2955	2955	0
194	20240930	171200	50050025	2955	2955	2955	2955	0
195	20240930	171100	50050025	2955	2955	2955	2955	0
196	20240930	171000	50050025	2955	2955	2955	2955	0
197	20240930	170900	50050025	2955	2955	2955	2955	0
198	20240930	170800	50050025	2955	2955	2955	2955	0
199	20240930	170700	50050025	2955	2955	2955	2955	0
200	20240930	170600	50050025	2955	2955	2955	2955	0
201	20240930	170500	50050025	2955	2955	2955	2955	0
202	20240930	170400	50050025	2955	2955	2955	2955	0
203	20240930	170300	50050025	2955	2955	2955	2955	0
204	20240930	170200	50050025	2955	2955	2955	2955	0
205	20240930	170100	50050025	2955	2955	2955	2955	0
206	20240930	170000	50050025	2955	2955	2955	2955	0
207	20240930	165900	50050025	2955	2955	2955	2955	0
208	20240930	165800	50050025	2955	2955	2955	2955	0
209	20240930	165700	50050025	2955	2955	2955	2955	0
210	20240930	165600	50050025	2955	2955	2955	2955	0
211	20240930	165500	50050025	2955	2955	2955	2955	0
212	20240930	165400	50050025	2955	2955	2955	2955	878
213	20240930	165300	50050025	2955	2955	2955	2955	0
214	20240930	165200	50050025	2955	2955	2955	2955	0
215	20240930	165100	50050025	2955	2955	2955	2955	0
216	20240930	165000	50050025	2955	2955	2955	2955	0
217	20240930	164900	50050025	2955	2955	2955	2955	0
218	20240930	164800	50050025	2955	2955	2955	2955	0
219	20240930	164700	50050025	2955	2955	2955	2955	0
220	20240930	164600	50050025	2955	2955	2955	2955	0
221	20240930	164500	50050025	2955	2955	2955	2955	0
222	20240930	164400	50050025	2955	2955	2955	2955	0
223	20240930	164300	50050025	2955	2955	2955	2955	0
224	20240930	164200	50050025	2955	2955	2955	2955	0
225	20240930	164100	50050025	2955	2955	2955	2955	0
226	20240930	164000	50050025	2955	2955	2955	2955	0
227	20240930	163900	50050025	2955	2955	2955	2955	0
228	20240930	163800	50050025	2955	2955	2955	2955	0
229	20240930	163700	50050025	2955	2955	2955	2955	0
230	20240930	163600	50050025	2955	2955	2955	2955	0
231	20240930	163500	50050025	2955	2955	2955	2955	0
232	20240930	163400	50050025	2955	2955	2955	2955	0
233	20240930	163300	50050025	2955	2955	2955	2955	0
234	20240930	163200	50050025	2955	2955	2955	2955	0
235	20240930	163100	50050025	2955	2955	2955	2955	0
236	20240930	163000	50050025	2955	2955	2955	2955	0
237	20240930	162900	50050025	2955	2955	2955	2955	0
238	20240930	162800	50050025	2955	2955	2955	2955	0
239	20240930	162700	50050025	2955	2955	2955	2955	0
240	20240930	162600	50050025	2955	2955	2955	2955	0
241	20240930	162500	50050025	2955	2955	2955	2955	0
242	20240930	162400	50050025	2955	2955	2955	2955	878
243	20240930	162300	50050025	2955	2955	2955	2955	0
244	20240930	162200	50050025	2955	2955	2955	2955	0
245	20240930	162100	50050025	2955	2955	2955	2955	0
246	20240930	162000	50050025	2955	2955	2955	2955	0
247	20240930	161900	50050025	2955	2955	2955	2955	0
248	20240930	161800	50050025	2955	2955	2955	2955	0
249	20240930	161700	50050025	2955	2955	2955	2955	0
250	20240930	161600	50050025	2955	2955	2955	2955	0
251	20240930	161500	50050025	2955	2955	2955	2955	0
252	20240930	161400	50050025	2955	2955	2955	2955	0
253	20240930	161300	50050025	2955	2955	2955	2955	0
254	20240930	161200	50050025	2955	2955	2955	2955	0
255	20240930	161100	50050025	2955	2955	2955	2955	0
256	20240930	161000	50050025	2955	2955	2955	2955	0
257	20240930	160900	50050025	2955	2955	2955	2955	0
258	20240930	160800	50050025	2955	2955	2955	2955	0
259	20240930	160700	50050025	2955	2955	2955	2955	0
260	20240930	160600	50050025	2955	2955	2955	2955	0
261	20240930	160500	50050025	2955	2955	2955	2955	0
262	20240930	160400	50050025	2955	2955	2955	2955	0
263	20240930	160300	50050025	2955	2955	2955	2955	0
264	20240930	160200	50050025	2955	2955	2955	2955	0
265	20240930	160100	50050025	2955	2955	2955	2955	0
266	20240930	160000	50050025	2955	2955	2955	2955	0
267	20240930	155900	50050025	2955	2955	2955	2955	0
268	20240930	155800	50050025	2955	2955	2955	2955	0
269	20240930	155700	50050025	2955	2955	2955	2955	0
270	20240930	155600	50050025	2955	2955	2955	2955	0
271	20240930	155500	50050025	2955	2955	2955	2955	0
272	20240930	155400	50050025	2955	2955	2955	2955	878
273	20240930	155300	50050025	2955	2955	2955	2955	0
274	20240930	155200	50050025	2955	2955	2955	2955	0
275	20240930	155100	50050025	2955	2955	2955	2955	0
276	20240930	155000	50050025	2955	2955	2955	2955	0
277	20240930	154900	50050025	2955	2955	2955	2955	0
278	20240930	154800	50050025	2955	2955	2955	2955	0
279	20240930	154700	50050025	2955	2955	2955	2955	0
280	20240930	154600	50050025	2955	2955	2955	2955	0
281	20240930	154500	50050025	2955	2955	2955	2955	0
282	20240930	154400	50050025	2955	2955	2955	2955	0
283	20240930	154300	50050025	2955	2955	2955	2955	0
284	20240930	154200	50050025	2955	2955	2955	2955	0
285	20240930	154100	50050025	2955	2955	2955	2955	0
286	20240930	154000	50050025	2955	2955	2955	2955	0
287	20240930	153900	50050025	2955	2955	2955	2955	0
288	20240930	153800	50050025	2955	2955	2955	2955	0
289	20240930	153700	50050025	2955	2955	2955	2955	0
290	20240930	153600	50050025	2955	2955	2955	2955	0
291	20240930	153500	50050025	2955	2955	2955	2955	0
292	20240930	153400	50050025	2955	2955	2955	2955	0
293	20240930	153300	50050025	2955	2955	2955	2955	0
294	20240930	153200	50050025	2955	2955	2955	2955	0
295	20240930	153100	50050025	2955	2955	2955	2955	0
296	20240930	153000	50050025	2955	2955	2955	2955	878
297	20240930	152900	47455535	2950	2950	2950	2950	0
298	20240930	152800	47455535	2950	2950	2950	2950	0
299	20240930	152700	47455535	2950	2950	2950	2950	0
300	20240930	152600	47455535	2950	2950	2950	2950	0
301	20240930	152500	47455535	2950	2950	2950	2950	0
302	20240930	152400	47455535	2950	2950	2950	2950	0
303	20240930	152300	47455535	2950	2950	2950	2950	0
304	20240930	152200	47455535	2950	2950	2950	2950	0
305	20240930	152100	47455535	2950	2950	2950	2950	0
306	20240930	152000	47455535	2950	2950	2950	2950	0
307	20240930	151900	47455535	2950	2945	2950	2925	234
308	20240930	151800	46770600	2950	2950	2950	2950	0
309	20240930	151700	46770600	2950	2950	2950	2950	0
310	20240930	151600	46770600	2950	2950	2950	2950	0
311	20240930	151500	46770600	2950	2950	2950	2950	0
312	20240930	151400	46770600	2950	2950	2950	2950	0
313	20240930	151300	46770600	2950	2950	2950	2950	0
314	20240930	151200	46770600	2950	2950	2950	2950	0
315	20240930	151100	46770600	2950	2940	2950	2940	2
316	20240930	151000	46764710	2925	2925	2925	2925	0
317	20240930	150900	46764710	2925	2930	2930	2925	1263
318	20240930	150800	43068480	2930	2935	2935	2930	726
319	20240930	150700	40940385	2945	2945	2945	2945	0
320	20240930	150600	40940385	2945	2945	2945	2935	55
321	20240930	150500	40778900	2955	2955	2955	2955	0
322	20240930	150400	40778900	2955	2955	2955	2955	0
323	20240930	150300	40778900	2955	2955	2955	2955	0
324	20240930	150200	40778900	2955	2955	2955	2955	0
325	20240930	150100	40778900	2955	2955	2955	2955	0
326	20240930	150000	40778900	2955	2955	2955	2955	0
327	20240930	145900	40778900	2955	2955	2955	2955	0
328	20240930	145800	40778900	2955	2955	2955	2955	0
329	20240930	145700	40778900	2955	2955	2955	2955	0
330	20240930	145600	40778900	2955	2955	2955	2955	0
331	20240930	145500	40778900	2955	2955	2955	2955	12
332	20240930	145400	40743440	2955	2955	2955	2955	125
333	20240930	145300	40374065	2955	2955	2955	2955	0
334	20240930	145200	40374065	2955	2955	2955	2955	1
335	20240930	145100	40371110	2950	2950	2950	2950	0
336	20240930	145000	40371110	2950	2950	2950	2950	1
337	20240930	144900	40368160	2950	2950	2950	2950	0
338	20240930	144800	40368160	2950	2950	2950	2950	0
339	20240930	144700	40368160	2950	2950	2950	2950	0
340	20240930	144600	40368160	2950	2950	2950	2950	0
341	20240930	144500	40368160	2950	2950	2950	2950	0
342	20240930	144400	40368160	2950	2940	2950	2935	99
343	20240930	144300	40077295	2955	2955	2955	2955	0
344	20240930	144200	40077295	2955	2955	2955	2955	0
345	20240930	144100	40077295	2955	2955	2955	2955	0
346	20240930	144000	40077295	2955	2955	2955	2955	0
347	20240930	143900	40077295	2955	2955	2955	2955	0
348	20240930	143800	40077295	2955	2955	2955	2955	0
349	20240930	143700	40077295	2955	2955	2955	2955	17
350	20240930	143600	40027060	2955	2955	2955	2955	0
351	20240930	143500	40027060	2955	2955	2955	2955	0
352	20240930	143400	40027060	2955	2955	2955	2955	0
353	20240930	143300	40027060	2955	2955	2955	2955	0
354	20240930	143200	40027060	2955	2955	2955	2955	0
355	20240930	143100	40027060	2955	2955	2955	2955	0
356	20240930	143000	40027060	2955	2955	2955	2955	0
357	20240930	142900	40027060	2955	2955	2955	2955	0
358	20240930	142800	40027060	2955	2955	2955	2955	0
359	20240930	142700	40027060	2955	2955	2955	2955	0
360	20240930	142600	40027060	2955	2955	2955	2955	0
361	20240930	142500	40027060	2955	2955	2955	2955	0
362	20240930	142400	40027060	2955	2955	2955	2955	0
363	20240930	142300	40027060	2955	2955	2955	2955	0
364	20240930	142200	40027060	2955	2955	2955	2955	0
365	20240930	142100	40027060	2955	2955	2955	2955	0
366	20240930	142000	40027060	2955	2955	2955	2955	0
367	20240930	141900	40027060	2955	2955	2955	2955	0
368	20240930	141800	40027060	2955	2955	2955	2955	0
369	20240930	141700	40027060	2955	2955	2955	2955	0
370	20240930	141600	40027060	2955	2955	2955	2955	0
371	20240930	141500	40027060	2955	2955	2955	2955	0
372	20240930	141400	40027060	2955	2955	2955	2955	0
373	20240930	141300	40027060	2955	2955	2955	2955	0
374	20240930	141200	40027060	2955	2955	2955	2955	0
375	20240930	141100	40027060	2955	2955	2955	2955	0
376	20240930	141000	40027060	2955	2955	2955	2955	0
377	20240930	140900	40027060	2955	2955	2955	2955	0
378	20240930	140800	40027060	2955	2955	2955	2955	0
379	20240930	140700	40027060	2955	2955	2955	2955	0
380	20240930	140600	40027060	2955	2955	2955	2955	0
381	20240930	140500	40027060	2955	2955	2955	2955	0
382	20240930	140400	40027060	2955	2955	2955	2955	0
383	20240930	140300	40027060	2955	2955	2955	2955	0
384	20240930	140200	40027060	2955	2955	2955	2955	0
385	20240930	140100	40027060	2955	2955	2955	2955	0
386	20240930	140000	40027060	2955	2955	2955	2955	0
387	20240930	135900	40027060	2955	2955	2955	2955	7
388	20240930	135800	40006375	2955	2955	2955	2955	4
389	20240930	135700	39994555	2965	2965	2965	2965	0
390	20240930	135600	39994555	2965	2965	2965	2965	0
391	20240930	135500	39994555	2965	2965	2965	2965	0
392	20240930	135400	39994555	2965	2965	2965	2965	0
393	20240930	135300	39994555	2965	2965	2965	2965	0
394	20240930	135200	39994555	2965	2965	2965	2965	0
395	20240930	135100	39994555	2965	2965	2965	2965	0
396	20240930	135000	39994555	2965	2965	2965	2965	0
397	20240930	134900	39994555	2965	2965	2965	2965	0
398	20240930	134800	39994555	2965	2965	2965	2965	90
399	20240930	134700	39727705	2960	2960	2960	2960	10
400	20240930	134600	39698105	2960	2960	2960	2960	1353
401	20240930	134500	35693225	2960	2940	2960	2940	2561
402	20240930	134400	28121965	2920	2920	2920	2920	0
403	20240930	134300	28121965	2920	2920	2920	2920	0
404	20240930	134200	28121965	2920	2920	2920	2920	0
405	20240930	134100	28121965	2920	2920	2920	2920	0
406	20240930	134000	28121965	2920	2920	2920	2920	0
407	20240930	133900	28121965	2920	2920	2920	2920	50
408	20240930	133800	27975965	2940	2940	2940	2940	0
409	20240930	133700	27975965	2940	2935	2940	2935	3000
410	20240930	133600	19157070	2935	2935	2935	2935	0
411	20240930	133500	19157070	2935	2935	2935	2935	1
412	20240930	133400	19154135	2930	2930	2930	2930	30
413	20240930	133300	19066235	2925	2925	2925	2925	0
414	20240930	133200	19066235	2925	2925	2925	2925	0
415	20240930	133100	19066235	2925	2925	2925	2925	8
416	20240930	133000	19042835	2930	2930	2930	2930	0
417	20240930	132900	19042835	2930	2930	2930	2930	0
418	20240930	132800	19042835	2930	2930	2930	2930	275
419	20240930	132700	18237085	2920	2920	2920	2920	0
420	20240930	132600	18237085	2920	2920	2920	2920	0
421	20240930	132500	18237085	2920	2920	2920	2920	0
422	20240930	132400	18237085	2920	2920	2920	2920	0
423	20240930	132300	18237085	2920	2920	2920	2920	0
424	20240930	132200	18237085	2920	2920	2920	2920	0
425	20240930	132100	18237085	2920	2920	2920	2920	0
426	20240930	132000	18237085	2920	2920	2920	2920	0
427	20240930	131900	18237085	2920	2920	2920	2920	7
428	20240930	131800	18216645	2935	2935	2935	2935	0
429	20240930	131700	18216645	2935	2935	2935	2935	0
430	20240930	131600	18216645	2935	2935	2935	2935	5
431	20240930	131500	18201970	2940	2940	2940	2940	0
432	20240930	131400	18201970	2940	2940	2940	2940	0
433	20240930	131300	18201970	2940	2940	2940	2940	0
434	20240930	131200	18201970	2940	2940	2940	2940	0
435	20240930	131100	18201970	2940	2940	2940	2940	0
436	20240930	131000	18201970	2940	2940	2940	2940	0
437	20240930	130900	18201970	2940	2940	2940	2940	0
438	20240930	130800	18201970	2940	2940	2940	2940	0
439	20240930	130700	18201970	2940	2940	2940	2940	22
440	20240930	130600	18137290	2920	2920	2920	2920	0
441	20240930	130500	18137290	2920	2920	2920	2920	0
442	20240930	130400	18137290	2920	2920	2920	2920	0
443	20240930	130300	18137290	2920	2925	2925	2920	230
444	20240930	130200	17465415	2955	2955	2955	2955	0
445	20240930	130100	17465415	2955	2955	2955	2955	0
446	20240930	130000	17465415	2955	2955	2955	2955	0
447	20240930	125900	17465415	2955	2955	2955	2955	0
448	20240930	125800	17465415	2955	2955	2955	2955	0
449	20240930	125700	17465415	2955	2955	2955	2955	0
450	20240930	125600	17465415	2955	2955	2955	2955	0
451	20240930	125500	17465415	2955	2955	2955	2955	0
452	20240930	125400	17465415	2955	2955	2955	2955	0
453	20240930	125300	17465415	2955	2955	2955	2955	0
454	20240930	125200	17465415	2955	2955	2955	2955	0
455	20240930	125100	17465415	2955	2955	2955	2955	0
456	20240930	125000	17465415	2955	2955	2955	2955	0
457	20240930	124900	17465415	2955	2955	2955	2955	0
458	20240930	124800	17465415	2955	2955	2955	2955	0
459	20240930	124700	17465415	2955	2955	2955	2955	0
460	20240930	124600	17465415	2955	2955	2955	2955	0
461	20240930	124500	17465415	2955	2955	2955	2955	0
462	20240930	124400	17465415	2955	2955	2955	2955	0
463	20240930	124300	17465415	2955	2955	2955	2955	10
464	20240930	124200	17435865	2955	2955	2955	2955	0
465	20240930	124100	17435865	2955	2955	2955	2955	0
466	20240930	124000	17435865	2955	2955	2955	2955	0
467	20240930	123900	17435865	2955	2955	2955	2955	0
468	20240930	123800	17435865	2955	2955	2955	2955	2
469	20240930	123700	17429955	2955	2935	2955	2935	8
470	20240930	123600	17406380	2905	2905	2905	2905	0
471	20240930	123500	17406380	2905	2945	2945	2905	1854
472	20240930	123400	12000240	2955	2955	2955	2955	0
473	20240930	123300	12000240	2955	2955	2955	2955	0
474	20240930	123200	12000240	2955	2955	2955	2955	0
475	20240930	123100	12000240	2955	2955	2955	2955	1
476	20240930	123000	11997285	2955	2955	2955	2955	0
477	20240930	122900	11997285	2955	2955	2955	2955	0
478	20240930	122800	11997285	2955	2955	2955	2955	0
479	20240930	122700	11997285	2955	2955	2955	2955	0
480	20240930	122600	11997285	2955	2955	2955	2955	2
481	20240930	122500	11991375	2955	2955	2955	2955	0
482	20240930	122400	11991375	2955	2955	2955	2955	130
483	20240930	122300	11607225	2955	2955	2955	2955	0
484	20240930	122200	11607225	2955	2955	2955	2955	0
485	20240930	122100	11607225	2955	2955	2955	2955	0
486	20240930	122000	11607225	2955	2955	2955	2955	0
487	20240930	121900	11607225	2955	2955	2955	2955	0
488	20240930	121800	11607225	2955	2955	2955	2955	0
489	20240930	121700	11607225	2955	2955	2955	2955	0
490	20240930	121600	11607225	2955	2955	2955	2955	0
491	20240930	121500	11607225	2955	2955	2955	2955	34
492	20240930	121400	11506755	2955	2955	2955	2955	0
493	20240930	121300	11506755	2955	2955	2955	2955	0
494	20240930	121200	11506755	2955	2955	2955	2955	0
495	20240930	121100	11506755	2955	2955	2955	2955	0
496	20240930	121000	11506755	2955	2955	2955	2955	0
497	20240930	120900	11506755	2955	2955	2955	2955	0
498	20240930	120800	11506755	2955	2955	2955	2955	1
499	20240930	120700	11503800	2945	2945	2945	2945	0
500	20240930	120600	11503800	2945	2945	2945	2945	0
501	20240930	120500	11503800	2945	2945	2945	2945	0
502	20240930	120400	11503800	2945	2945	2945	2945	0
503	20240930	120300	11503800	2945	2945	2945	2945	0
504	20240930	120200	11503800	2945	2950	2950	2945	15
505	20240930	120100	11459570	2955	2955	2955	2955	0
506	20240930	120000	11459570	2955	2955	2955	2955	0
507	20240930	115900	11459570	2955	2955	2955	2955	0
508	20240930	115800	11459570	2955	2955	2955	2955	0
509	20240930	115700	11459570	2955	2955	2955	2955	0
510	20240930	115600	11459570	2955	2955	2955	2955	0
511	20240930	115500	11459570	2955	2955	2955	2955	0
512	20240930	115400	11459570	2955	2955	2955	2955	2
513	20240930	115300	11453660	2955	2955	2955	2955	0
514	20240930	115200	11453660	2955	2955	2955	2955	0
515	20240930	115100	11453660	2955	2955	2955	2955	0
516	20240930	115000	11453660	2955	2955	2955	2955	0
517	20240930	114900	11453660	2955	2955	2955	2955	0
518	20240930	114800	11453660	2955	2955	2955	2955	0
519	20240930	114700	11453660	2955	2955	2955	2955	0
520	20240930	114600	11453660	2955	2955	2955	2955	0
521	20240930	114500	11453660	2955	2955	2955	2955	0
522	20240930	114400	11453660	2955	2955	2955	2955	0
523	20240930	114300	11453660	2955	2955	2955	2955	0
524	20240930	114200	11453660	2955	2955	2955	2955	0
525	20240930	114100	11453660	2955	2955	2955	2955	19
526	20240930	114000	11397515	2955	2955	2955	2955	0
527	20240930	113900	11397515	2955	2955	2955	2955	0
528	20240930	113800	11397515	2955	2955	2955	2955	0
529	20240930	113700	11397515	2955	2955	2955	2955	0
530	20240930	113600	11397515	2955	2955	2955	2955	14
531	20240930	113500	11356145	2950	2950	2950	2950	0
532	20240930	113400	11356145	2950	2950	2950	2950	160
533	20240930	113300	10884145	2960	2960	2960	2960	0
534	20240930	113200	10884145	2960	2960	2960	2960	0
535	20240930	113100	10884145	2960	2960	2960	2960	0
536	20240930	113000	10884145	2960	2960	2960	2960	1
537	20240930	112900	10881185	2955	2955	2955	2955	0
538	20240930	112800	10881185	2955	2955	2955	2955	0
539	20240930	112700	10881185	2955	2955	2955	2955	1
540	20240930	112600	10878230	2945	2950	2950	2945	41
541	20240930	112500	10757480	2960	2960	2960	2960	0
542	20240930	112400	10757480	2960	2960	2960	2960	0
543	20240930	112300	10757480	2960	2960	2960	2960	0
544	20240930	112200	10757480	2960	2960	2960	2960	0
545	20240930	112100	10757480	2960	2960	2960	2960	0
546	20240930	112000	10757480	2960	2960	2960	2960	0
547	20240930	111900	10757480	2960	2960	2960	2960	0
548	20240930	111800	10757480	2960	2955	2960	2955	1110
549	20240930	111700	7476880	2955	2955	2955	2955	0
550	20240930	111600	7476880	2955	2945	2955	2945	27
551	20240930	111500	7397345	2955	2955	2955	2955	0
552	20240930	111400	7397345	2955	2955	2955	2955	0
553	20240930	111300	7397345	2955	2955	2955	2955	0
554	20240930	111200	7397345	2955	2955	2955	2955	1
555	20240930	111100	7394390	2950	2950	2950	2950	1
556	20240930	111000	7391440	2960	2960	2960	2960	0
557	20240930	110900	7391440	2960	2960	2960	2960	0
558	20240930	110800	7391440	2960	2960	2960	2960	0
559	20240930	110700	7391440	2960	2960	2960	2960	0
560	20240930	110600	7391440	2960	2960	2960	2960	0
561	20240930	110500	7391440	2960	2960	2960	2960	0
562	20240930	110400	7391440	2960	2960	2960	2960	0
563	20240930	110300	7391440	2960	2955	2960	2955	3
564	20240930	110200	7382570	2960	2960	2960	2960	0
565	20240930	110100	7382570	2960	2960	2960	2960	0
566	20240930	110000	7382570	2960	2960	2960	2960	0
567	20240930	105900	7382570	2960	2955	2960	2955	3
568	20240930	105800	7373700	2950	2950	2950	2950	0
569	20240930	105700	7373700	2950	2950	2950	2950	0
570	20240930	105600	7373700	2950	2955	2955	2950	579
571	20240930	105500	5664110	2960	2960	2960	2960	0
572	20240930	105400	5664110	2960	2960	2960	2960	0
573	20240930	105300	5664110	2960	2960	2960	2960	0
574	20240930	105200	5664110	2960	2960	2960	2960	0
575	20240930	105100	5664110	2960	2960	2960	2960	0
576	20240930	105000	5664110	2960	2960	2960	2960	0
577	20240930	104900	5664110	2960	2960	2960	2960	0
578	20240930	104800	5664110	2960	2960	2960	2960	14
579	20240930	104700	5622670	2955	2955	2955	2955	0
580	20240930	104600	5622670	2955	2955	2955	2955	0
581	20240930	104500	5622670	2955	2955	2955	2955	0
582	20240930	104400	5622670	2955	2955	2955	2955	0
583	20240930	104300	5622670	2955	2955	2955	2955	0
584	20240930	104200	5622670	2955	2955	2955	2955	0
585	20240930	104100	5622670	2955	2955	2955	2955	0
586	20240930	104000	5622670	2955	2955	2955	2955	0
587	20240930	103900	5622670	2955	2955	2955	2955	0
588	20240930	103800	5622670	2955	2955	2955	2955	0
589	20240930	103700	5622670	2955	2955	2955	2955	0
590	20240930	103600	5622670	2955	2955	2955	2955	0
591	20240930	103500	5622670	2955	2955	2955	2955	6
592	20240930	103400	5604940	2965	2965	2965	2965	0
593	20240930	103300	5604940	2965	2965	2965	2965	0
594	20240930	103200	5604940	2965	2965	2965	2965	0
595	20240930	103100	5604940	2965	2965	2965	2965	0
596	20240930	103000	5604940	2965	2965	2965	2965	0
597	20240930	102900	5604940	2965	2965	2965	2965	0
598	20240930	102800	5604940	2965	2960	2965	2960	35
599	20240930	102700	5501175	2965	2965	2965	2965	0
600	20240930	102600	5501175	2965	2965	2965	2965	0
601	20240930	102500	5501175	2965	2965	2965	2965	0
602	20240930	102400	5501175	2965	2965	2965	2965	0
603	20240930	102300	5501175	2965	2965	2965	2965	0
604	20240930	102200	5501175	2965	2965	2965	2965	0
605	20240930	102100	5501175	2965	2965	2965	2965	0
606	20240930	102000	5501175	2965	2965	2965	2965	0
607	20240930	101900	5501175	2965	2955	2965	2955	555
608	20240930	101800	3860800	2960	2960	2960	2960	12
609	20240930	101700	3825280	2965	2965	2965	2965	0
610	20240930	101600	3825280	2965	2965	2965	2965	0
611	20240930	101500	3825280	2965	2965	2965	2965	0
612	20240930	101400	3825280	2965	2965	2965	2965	0
613	20240930	101300	3825280	2965	2965	2965	2965	0
614	20240930	101200	3825280	2965	2965	2965	2965	0
615	20240930	101100	3825280	2965	2965	2965	2965	0
616	20240930	101000	3825280	2965	2965	2965	2965	0
617	20240930	100900	3825280	2965	2965	2965	2965	0
618	20240930	100800	3825280	2965	2965	2965	2965	0
619	20240930	100700	3825280	2965	2965	2965	2965	1
620	20240930	100600	3822315	2970	2970	2970	2970	0
621	20240930	100500	3822315	2970	2970	2970	2970	0
622	20240930	100400	3822315	2970	2970	2970	2970	6
623	20240930	100300	3804495	2970	2970	2970	2970	0
624	20240930	100200	3804495	2970	2970	2970	2970	0
625	20240930	100100	3804495	2970	2970	2970	2970	0
626	20240930	100000	3804495	2970	2970	2970	2970	0
627	20240930	095900	3804495	2970	2970	2970	2970	0
628	20240930	095800	3804495	2970	2970	2970	2970	0
629	20240930	095700	3804495	2970	2970	2970	2970	0
630	20240930	095600	3804495	2970	2970	2970	2970	0
631	20240930	095500	3804495	2970	2970	2970	2970	0
632	20240930	095400	3804495	2970	2970	2970	2970	0
633	20240930	095300	3804495	2970	2970	2970	2970	0
634	20240930	095200	3804495	2970	2965	2970	2965	22
635	20240930	095100	3739255	2975	2975	2975	2975	0
636	20240930	095000	3739255	2975	2975	2975	2975	0
637	20240930	094900	3739255	2975	2975	2975	2975	0
638	20240930	094800	3739255	2975	2975	2975	2975	3
639	20240930	094700	3730330	2970	2970	2970	2970	0
640	20240930	094600	3730330	2970	2970	2970	2970	3
641	20240930	094500	3721420	2980	2980	2980	2980	0
642	20240930	094400	3721420	2980	2980	2980	2980	0
643	20240930	094300	3721420	2980	2980	2980	2980	0
644	20240930	094200	3721420	2980	2980	2980	2980	0
645	20240930	094100	3721420	2980	2980	2980	2980	0
646	20240930	094000	3721420	2980	2980	2980	2980	0
647	20240930	093900	3721420	2980	2980	2980	2980	0
648	20240930	093800	3721420	2980	2980	2980	2980	0
649	20240930	093700	3721420	2980	2980	2980	2980	0
650	20240930	093600	3721420	2980	2980	2980	2980	1
651	20240930	093500	3718440	2990	2990	2990	2990	0
652	20240930	093400	3718440	2990	2990	2990	2990	0
653	20240930	093300	3718440	2990	2990	2990	2990	0
654	20240930	093200	3718440	2990	2990	2990	2990	0
655	20240930	093100	3718440	2990	2990	2990	2990	0
656	20240930	093000	3718440	2990	2990	2990	2990	0
657	20240930	092900	3718440	2990	2990	2990	2990	0
658	20240930	092800	3718440	2990	2990	2990	2990	0
659	20240930	092700	3718440	2990	2990	2990	2990	0
660	20240930	092600	3718440	2990	2990	2990	2990	0
661	20240930	092500	3718440	2990	2990	2990	2990	0
662	20240930	092400	3718440	2990	2990	2990	2990	0
663	20240930	092300	3718440	2990	2990	2990	2990	0
664	20240930	092200	3718440	2990	2990	2990	2990	0
665	20240930	092100	3718440	2990	2990	2990	2990	0
666	20240930	092000	3718440	2990	2990	2990	2990	0
667	20240930	091900	3718440	2990	2985	2990	2985	10
668	20240930	091800	3688545	2950	2975	2975	2950	1000
669	20240930	091700	722345	2985	2985	2985	2985	0
670	20240930	091600	722345	2985	2985	2985	2985	0
671	20240930	091500	722345	2985	2985	2985	2985	40
672	20240930	091400	602945	2980	2980	2980	2980	0
673	20240930	091300	602945	2980	2980	2980	2980	32
674	20240930	091200	507585	2975	2975	2975	2975	6
675	20240930	091100	489735	2980	2980	2980	2980	14
676	20240930	091000	448015	2975	2975	2975	2975	12
677	20240930	090900	412315	2970	2970	2970	2970	0
678	20240930	090800	412315	2970	2970	2970	2970	50
679	20240930	090700	263815	2965	2965	2965	2965	13
680	20240930	090600	225270	2965	2965	2965	2965	60
681	20240930	090500	47370	2970	2970	2970	2970	0
682	20240930	090400	47370	2970	2970	2970	2970	0
683	20240930	090300	47370	2970	2970	2970	2970	0
684	20240930	090200	47370	2970	2970	2970	2970	1
685	20240930	090100	44400	2960	2960	2960	2960	0
686	20240930	090000	44400	2960	2960	2960	2960	15