KissMeData/352700/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	212000	59657930	2955	2955	2955	2955	266
3	20240930	211900	59657930	2955	2955	2955	2955	0
4	20240930	211800	59657930	2955	2955	2955	2955	0
5	20240930	211700	59657930	2955	2955	2955	2955	0
6	20240930	211600	59657930	2955	2955	2955	2955	0
7	20240930	211500	59657930	2955	2955	2955	2955	0
8	20240930	211400	59657930	2955	2955	2955	2955	0
9	20240930	211300	59657930	2955	2955	2955	2955	0
10	20240930	211200	59657930	2955	2955	2955	2955	0
11	20240930	211100	59657930	2955	2955	2955	2955	0
12	20240930	211000	59657930	2955	2955	2955	2955	0
13	20240930	210900	59657930	2955	2955	2955	2955	0
14	20240930	210800	59657930	2955	2955	2955	2955	0
15	20240930	210700	59657930	2955	2955	2955	2955	0
16	20240930	210600	59657930	2955	2955	2955	2955	0
17	20240930	210500	59657930	2955	2955	2955	2955	0
18	20240930	210400	59657930	2955	2955	2955	2955	0
19	20240930	210300	59657930	2955	2955	2955	2955	0
20	20240930	210200	59657930	2955	2955	2955	2955	0
21	20240930	210100	59657930	2955	2955	2955	2955	0
22	20240930	210000	59657930	2955	2955	2955	2955	0
23	20240930	205900	59657930	2955	2955	2955	2955	0
24	20240930	205800	59657930	2955	2955	2955	2955	0
25	20240930	205700	59657930	2955	2955	2955	2955	0
26	20240930	205600	59657930	2955	2955	2955	2955	0
27	20240930	205500	59657930	2955	2955	2955	2955	0
28	20240930	205400	59657930	2955	2955	2955	2955	0
29	20240930	205300	59657930	2955	2955	2955	2955	0
30	20240930	205200	59657930	2955	2955	2955	2955	0
31	20240930	205100	59657930	2955	2955	2955	2955	0
32	20240930	205000	59657930	2955	2955	2955	2955	266
33	20240930	204900	59657930	2955	2955	2955	2955	0
34	20240930	204800	59657930	2955	2955	2955	2955	0
35	20240930	204700	59657930	2955	2955	2955	2955	0
36	20240930	204600	59657930	2955	2955	2955	2955	0
37	20240930	204500	59657930	2955	2955	2955	2955	0
38	20240930	204400	59657930	2955	2955	2955	2955	0
39	20240930	204300	59657930	2955	2955	2955	2955	0
40	20240930	204200	59657930	2955	2955	2955	2955	0
41	20240930	204100	59657930	2955	2955	2955	2955	0
42	20240930	204000	59657930	2955	2955	2955	2955	0
43	20240930	203900	59657930	2955	2955	2955	2955	0
44	20240930	203800	59657930	2955	2955	2955	2955	0
45	20240930	203700	59657930	2955	2955	2955	2955	0
46	20240930	203600	59657930	2955	2955	2955	2955	0
47	20240930	203500	59657930	2955	2955	2955	2955	0
48	20240930	203400	59657930	2955	2955	2955	2955	0
49	20240930	203300	59657930	2955	2955	2955	2955	0
50	20240930	203200	59657930	2955	2955	2955	2955	0
51	20240930	203100	59657930	2955	2955	2955	2955	0
52	20240930	203000	59657930	2955	2955	2955	2955	0
53	20240930	202900	59657930	2955	2955	2955	2955	0
54	20240930	202800	59657930	2955	2955	2955	2955	0
55	20240930	202700	59657930	2955	2955	2955	2955	0
56	20240930	202600	59657930	2955	2955	2955	2955	0
57	20240930	202500	59657930	2955	2955	2955	2955	0
58	20240930	202400	59657930	2955	2955	2955	2955	0
59	20240930	202300	59657930	2955	2955	2955	2955	0
60	20240930	202200	59657930	2955	2955	2955	2955	0
61	20240930	202100	59657930	2955	2955	2955	2955	0
62	20240930	202000	59657930	2955	2955	2955	2955	266
63	20240930	201900	59657930	2955	2955	2955	2955	0
64	20240930	201800	59657930	2955	2955	2955	2955	0
65	20240930	201700	59657930	2955	2955	2955	2955	0
66	20240930	201600	59657930	2955	2955	2955	2955	0
67	20240930	201500	59657930	2955	2955	2955	2955	0
68	20240930	201400	59657930	2955	2955	2955	2955	0
69	20240930	201300	59657930	2955	2955	2955	2955	0
70	20240930	201200	59657930	2955	2955	2955	2955	0
71	20240930	201100	59657930	2955	2955	2955	2955	0
72	20240930	201000	59657930	2955	2955	2955	2955	0
73	20240930	200900	59657930	2955	2955	2955	2955	0
74	20240930	200800	59657930	2955	2955	2955	2955	0
75	20240930	200700	59657930	2955	2955	2955	2955	0
76	20240930	200600	59657930	2955	2955	2955	2955	0
77	20240930	200500	59657930	2955	2955	2955	2955	0
78	20240930	200400	59657930	2955	2955	2955	2955	0
79	20240930	200300	59657930	2955	2955	2955	2955	0
80	20240930	200200	59657930	2955	2955	2955	2955	0
81	20240930	200100	59657930	2955	2955	2955	2955	0
82	20240930	200000	59657930	2955	2955	2955	2955	0
83	20240930	195900	59657930	2955	2955	2955	2955	0
84	20240930	195800	59657930	2955	2955	2955	2955	0
85	20240930	195700	59657930	2955	2955	2955	2955	0
86	20240930	195600	59657930	2955	2955	2955	2955	0
87	20240930	195500	59657930	2955	2955	2955	2955	0
88	20240930	195400	59657930	2955	2955	2955	2955	0
89	20240930	195300	59657930	2955	2955	2955	2955	0
90	20240930	195200	59657930	2955	2955	2955	2955	0
91	20240930	195100	59657930	2955	2955	2955	2955	0
92	20240930	195000	59657930	2955	2955	2955	2955	266
93	20240930	194900	59657930	2955	2955	2955	2955	0
94	20240930	194800	59657930	2955	2955	2955	2955	0
95	20240930	194700	59657930	2955	2955	2955	2955	0
96	20240930	194600	59657930	2955	2955	2955	2955	0
97	20240930	194500	59657930	2955	2955	2955	2955	0
98	20240930	194400	59657930	2955	2955	2955	2955	0
99	20240930	194300	59657930	2955	2955	2955	2955	0
100	20240930	194200	59657930	2955	2955	2955	2955	0
101	20240930	194100	59657930	2955	2955	2955	2955	0
102	20240930	194000	59657930	2955	2955	2955	2955	0
103	20240930	193900	59657930	2955	2955	2955	2955	0
104	20240930	193800	59657930	2955	2955	2955	2955	0
105	20240930	193700	59657930	2955	2955	2955	2955	0
106	20240930	193600	59657930	2955	2955	2955	2955	0
107	20240930	193500	59657930	2955	2955	2955	2955	0
108	20240930	193400	59657930	2955	2955	2955	2955	0
109	20240930	193300	59657930	2955	2955	2955	2955	0
110	20240930	193200	59657930	2955	2955	2955	2955	0
111	20240930	193100	59657930	2955	2955	2955	2955	0
112	20240930	193000	59657930	2955	2955	2955	2955	0
113	20240930	192900	59657930	2955	2955	2955	2955	0
114	20240930	192800	59657930	2955	2955	2955	2955	0
115	20240930	192700	59657930	2955	2955	2955	2955	0
116	20240930	192600	59657930	2955	2955	2955	2955	0
117	20240930	192500	59657930	2955	2955	2955	2955	0
118	20240930	192400	59657930	2955	2955	2955	2955	0
119	20240930	192300	59657930	2955	2955	2955	2955	0
120	20240930	192200	59657930	2955	2955	2955	2955	0
121	20240930	192100	59657930	2955	2955	2955	2955	0
122	20240930	192000	59657930	2955	2955	2955	2955	266
123	20240930	191900	59657930	2955	2955	2955	2955	0
124	20240930	191800	59657930	2955	2955	2955	2955	0
125	20240930	191700	59657930	2955	2955	2955	2955	0
126	20240930	191600	59657930	2955	2955	2955	2955	0
127	20240930	191500	59657930	2955	2955	2955	2955	0
128	20240930	191400	59657930	2955	2955	2955	2955	0
129	20240930	191300	59657930	2955	2955	2955	2955	0
130	20240930	191200	59657930	2955	2955	2955	2955	0
131	20240930	191100	59657930	2955	2955	2955	2955	0
132	20240930	191000	59657930	2955	2955	2955	2955	0
133	20240930	190900	59657930	2955	2955	2955	2955	0
134	20240930	190800	59657930	2955	2955	2955	2955	0
135	20240930	190700	59657930	2955	2955	2955	2955	0
136	20240930	190600	59657930	2955	2955	2955	2955	0
137	20240930	190500	59657930	2955	2955	2955	2955	0
138	20240930	190400	59657930	2955	2955	2955	2955	0
139	20240930	190300	59657930	2955	2955	2955	2955	0
140	20240930	190200	59657930	2955	2955	2955	2955	0
141	20240930	190100	59657930	2955	2955	2955	2955	0
142	20240930	190000	59657930	2955	2955	2955	2955	0
143	20240930	185900	59657930	2955	2955	2955	2955	0
144	20240930	185800	59657930	2955	2955	2955	2955	0
145	20240930	185700	59657930	2955	2955	2955	2955	0
146	20240930	185600	59657930	2955	2955	2955	2955	0
147	20240930	185500	59657930	2955	2955	2955	2955	0
148	20240930	185400	59657930	2955	2955	2955	2955	0
149	20240930	185300	59657930	2955	2955	2955	2955	0
150	20240930	185200	59657930	2955	2955	2955	2955	0
151	20240930	185100	59657930	2955	2955	2955	2955	0
152	20240930	185000	59657930	2955	2955	2955	2955	266
153	20240930	184900	59657930	2955	2955	2955	2955	0
154	20240930	184800	59657930	2955	2955	2955	2955	0
155	20240930	184700	59657930	2955	2955	2955	2955	0
156	20240930	184600	59657930	2955	2955	2955	2955	0
157	20240930	184500	59657930	2955	2955	2955	2955	0
158	20240930	184400	59657930	2955	2955	2955	2955	0
159	20240930	184300	59657930	2955	2955	2955	2955	0
160	20240930	184200	59657930	2955	2955	2955	2955	0
161	20240930	184100	59657930	2955	2955	2955	2955	0
162	20240930	184000	59657930	2955	2955	2955	2955	0
163	20240930	183900	59657930	2955	2955	2955	2955	0
164	20240930	183800	59657930	2955	2955	2955	2955	0
165	20240930	183700	59657930	2955	2955	2955	2955	0
166	20240930	183600	59657930	2955	2955	2955	2955	0
167	20240930	183500	59657930	2955	2955	2955	2955	0
168	20240930	183400	59657930	2955	2955	2955	2955	0
169	20240930	183300	59657930	2955	2955	2955	2955	0
170	20240930	183200	59657930	2955	2955	2955	2955	0
171	20240930	183100	59657930	2955	2955	2955	2955	0
172	20240930	183000	59657930	2955	2955	2955	2955	0
173	20240930	182900	59657930	2955	2955	2955	2955	0
174	20240930	182800	59657930	2955	2955	2955	2955	0
175	20240930	182700	59657930	2955	2955	2955	2955	0
176	20240930	182600	59657930	2955	2955	2955	2955	0
177	20240930	182500	59657930	2955	2955	2955	2955	0
178	20240930	182400	59657930	2955	2955	2955	2955	0
179	20240930	182300	59657930	2955	2955	2955	2955	0
180	20240930	182200	59657930	2955	2955	2955	2955	0
181	20240930	182100	59657930	2955	2955	2955	2955	0
182	20240930	182000	59657930	2955	2955	2955	2955	266
183	20240930	181900	59657930	2955	2955	2955	2955	0
184	20240930	181800	59657930	2955	2955	2955	2955	0
185	20240930	181700	59657930	2955	2955	2955	2955	0
186	20240930	181600	59657930	2955	2955	2955	2955	0
187	20240930	181500	59657930	2955	2955	2955	2955	0
188	20240930	181400	59657930	2955	2955	2955	2955	0
189	20240930	181300	59657930	2955	2955	2955	2955	0
190	20240930	181200	59657930	2955	2955	2955	2955	0
191	20240930	181100	59657930	2955	2955	2955	2955	0
192	20240930	181000	59657930	2955	2955	2955	2955	0
193	20240930	180900	59657930	2955	2955	2955	2955	0
194	20240930	180800	59657930	2955	2955	2955	2955	0
195	20240930	180700	59657930	2955	2955	2955	2955	0
196	20240930	180600	59657930	2955	2955	2955	2955	0
197	20240930	180500	59657930	2955	2955	2955	2955	0
198	20240930	180400	59657930	2955	2955	2955	2955	0
199	20240930	180300	59657930	2955	2955	2955	2955	0
200	20240930	180200	59657930	2955	2955	2955	2955	0
201	20240930	180100	59657930	2955	2955	2955	2955	0
202	20240930	180000	59657930	2955	2955	2955	2955	0
203	20240930	175900	59657930	2955	2955	2955	2955	0
204	20240930	175800	59657930	2955	2955	2955	2955	0
205	20240930	175700	59657930	2955	2955	2955	2955	0
206	20240930	175600	59657930	2955	2955	2955	2955	0
207	20240930	175500	59657930	2955	2955	2955	2955	0
208	20240930	175400	59657930	2955	2955	2955	2955	0
209	20240930	175300	59657930	2955	2955	2955	2955	0
210	20240930	175200	59657930	2955	2955	2955	2955	0
211	20240930	175100	59657930	2955	2955	2955	2955	0
212	20240930	175000	59657930	2955	2955	2955	2955	266
213	20240930	174900	59657930	2955	2955	2955	2955	0
214	20240930	174800	59657930	2955	2955	2955	2955	0
215	20240930	174700	59657930	2955	2955	2955	2955	0
216	20240930	174600	59657930	2955	2955	2955	2955	0
217	20240930	174500	59657930	2955	2955	2955	2955	0
218	20240930	174400	59657930	2955	2955	2955	2955	0
219	20240930	174300	59657930	2955	2955	2955	2955	0
220	20240930	174200	59657930	2955	2955	2955	2955	0
221	20240930	174100	59657930	2955	2955	2955	2955	0
222	20240930	174000	59657930	2955	2955	2955	2955	0
223	20240930	173900	59657930	2955	2955	2955	2955	0
224	20240930	173800	59657930	2955	2955	2955	2955	0
225	20240930	173700	59657930	2955	2955	2955	2955	0
226	20240930	173600	59657930	2955	2955	2955	2955	0
227	20240930	173500	59657930	2955	2955	2955	2955	0
228	20240930	173400	59657930	2955	2955	2955	2955	0
229	20240930	173300	59657930	2955	2955	2955	2955	0
230	20240930	173200	59657930	2955	2955	2955	2955	0
231	20240930	173100	59657930	2955	2955	2955	2955	0
232	20240930	173000	59657930	2955	2955	2955	2955	0
233	20240930	172900	59657930	2955	2955	2955	2955	0
234	20240930	172800	59657930	2955	2955	2955	2955	0
235	20240930	172700	59657930	2955	2955	2955	2955	0
236	20240930	172600	59657930	2955	2955	2955	2955	0
237	20240930	172500	59657930	2955	2955	2955	2955	0
238	20240930	172400	59657930	2955	2955	2955	2955	0
239	20240930	172300	59657930	2955	2955	2955	2955	0
240	20240930	172200	59657930	2955	2955	2955	2955	0
241	20240930	172100	59657930	2955	2955	2955	2955	0
242	20240930	172000	59657930	2955	2955	2955	2955	266
243	20240930	171900	59657930	2955	2955	2955	2955	0
244	20240930	171800	59657930	2955	2955	2955	2955	0
245	20240930	171700	59657930	2955	2955	2955	2955	0
246	20240930	171600	59657930	2955	2955	2955	2955	0
247	20240930	171500	59657930	2955	2955	2955	2955	0
248	20240930	171400	59657930	2955	2955	2955	2955	0
249	20240930	171300	59657930	2955	2955	2955	2955	0
250	20240930	171200	59657930	2955	2955	2955	2955	0
251	20240930	171100	59657930	2955	2955	2955	2955	0
252	20240930	171000	59657930	2955	2955	2955	2955	0
253	20240930	170900	59657930	2955	2955	2955	2955	0
254	20240930	170800	59657930	2955	2955	2955	2955	0
255	20240930	170700	59657930	2955	2955	2955	2955	0
256	20240930	170600	59657930	2955	2955	2955	2955	0
257	20240930	170500	59657930	2955	2955	2955	2955	0
258	20240930	170400	59657930	2955	2955	2955	2955	0
259	20240930	170300	59657930	2955	2955	2955	2955	0
260	20240930	170200	59657930	2955	2955	2955	2955	0
261	20240930	170100	59657930	2955	2955	2955	2955	0
262	20240930	170000	59657930	2955	2955	2955	2955	0
263	20240930	165900	59657930	2955	2955	2955	2955	0
264	20240930	165800	59657930	2955	2955	2955	2955	0
265	20240930	165700	59657930	2955	2955	2955	2955	0
266	20240930	165600	59657930	2955	2955	2955	2955	0
267	20240930	165500	59657930	2955	2955	2955	2955	0
268	20240930	165400	59657930	2955	2955	2955	2955	0
269	20240930	165300	59657930	2955	2955	2955	2955	0
270	20240930	165200	59657930	2955	2955	2955	2955	0
271	20240930	165100	59657930	2955	2955	2955	2955	0
272	20240930	165000	59657930	2955	2955	2955	2955	266
273	20240930	164900	59657930	2955	2955	2955	2955	0
274	20240930	164800	59657930	2955	2955	2955	2955	0
275	20240930	164700	59657930	2955	2955	2955	2955	0
276	20240930	164600	59657930	2955	2955	2955	2955	0
277	20240930	164500	59657930	2955	2955	2955	2955	0
278	20240930	164400	59657930	2955	2955	2955	2955	0
279	20240930	164300	59657930	2955	2955	2955	2955	0
280	20240930	164200	59657930	2955	2955	2955	2955	0
281	20240930	164100	59657930	2955	2955	2955	2955	0
282	20240930	164000	59657930	2955	2955	2955	2955	0
283	20240930	163900	59657930	2955	2955	2955	2955	0
284	20240930	163800	59657930	2955	2955	2955	2955	0
285	20240930	163700	59657930	2955	2955	2955	2955	0
286	20240930	163600	59657930	2955	2955	2955	2955	0
287	20240930	163500	59657930	2955	2955	2955	2955	0
288	20240930	163400	59657930	2955	2955	2955	2955	0
289	20240930	163300	59657930	2955	2955	2955	2955	0
290	20240930	163200	59657930	2955	2955	2955	2955	0
291	20240930	163100	59657930	2955	2955	2955	2955	0
292	20240930	163000	59657930	2955	2955	2955	2955	0
293	20240930	162900	59657930	2955	2955	2955	2955	0
294	20240930	162800	59657930	2955	2955	2955	2955	0
295	20240930	162700	59657930	2955	2955	2955	2955	0
296	20240930	162600	59657930	2955	2955	2955	2955	0
297	20240930	162500	59657930	2955	2955	2955	2955	0
298	20240930	162400	59657930	2955	2955	2955	2955	0
299	20240930	162300	59657930	2955	2955	2955	2955	0
300	20240930	162200	59657930	2955	2955	2955	2955	0
301	20240930	162100	59657930	2955	2955	2955	2955	0
302	20240930	162000	59657930	2955	2955	2955	2955	266
303	20240930	161900	59657930	2955	2955	2955	2955	0
304	20240930	161800	59657930	2955	2955	2955	2955	0
305	20240930	161700	59657930	2955	2955	2955	2955	0
306	20240930	161600	59657930	2955	2955	2955	2955	0
307	20240930	161500	59657930	2955	2955	2955	2955	0
308	20240930	161400	59657930	2955	2955	2955	2955	0
309	20240930	161300	59657930	2955	2955	2955	2955	0
310	20240930	161200	59657930	2955	2955	2955	2955	0
311	20240930	161100	59657930	2955	2955	2955	2955	0
312	20240930	161000	59657930	2955	2955	2955	2955	0
313	20240930	160900	59657930	2955	2955	2955	2955	0
314	20240930	160800	59657930	2955	2955	2955	2955	0
315	20240930	160700	59657930	2955	2955	2955	2955	0
316	20240930	160600	59657930	2955	2955	2955	2955	0
317	20240930	160500	59657930	2955	2955	2955	2955	0
318	20240930	160400	59657930	2955	2955	2955	2955	0
319	20240930	160300	59657930	2955	2955	2955	2955	0
320	20240930	160200	59657930	2955	2955	2955	2955	0
321	20240930	160100	59657930	2955	2955	2955	2955	0
322	20240930	160000	59657930	2955	2955	2955	2955	0
323	20240930	155900	59657930	2955	2955	2955	2955	0
324	20240930	155800	59657930	2955	2955	2955	2955	0
325	20240930	155700	59657930	2955	2955	2955	2955	0
326	20240930	155600	59657930	2955	2955	2955	2955	0
327	20240930	155500	59657930	2955	2955	2955	2955	0
328	20240930	155400	59657930	2955	2955	2955	2955	0
329	20240930	155300	59657930	2955	2955	2955	2955	0
330	20240930	155200	59657930	2955	2955	2955	2955	0
331	20240930	155100	59657930	2955	2955	2955	2955	0
332	20240930	155000	59657930	2955	2955	2955	2955	266
333	20240930	154900	59657930	2955	2955	2955	2955	0
334	20240930	154800	59657930	2955	2955	2955	2955	0
335	20240930	154700	59657930	2955	2955	2955	2955	0
336	20240930	154600	59657930	2955	2955	2955	2955	0
337	20240930	154500	59657930	2955	2955	2955	2955	0
338	20240930	154400	59657930	2955	2955	2955	2955	0
339	20240930	154300	59657930	2955	2955	2955	2955	0
340	20240930	154200	59657930	2955	2955	2955	2955	0
341	20240930	154100	59657930	2955	2955	2955	2955	0
342	20240930	154000	59657930	2955	2955	2955	2955	0
343	20240930	153900	59657930	2955	2955	2955	2955	0
344	20240930	153800	59657930	2955	2955	2955	2955	0
345	20240930	153700	59657930	2955	2955	2955	2955	0
346	20240930	153600	59657930	2955	2955	2955	2955	0
347	20240930	153500	59657930	2955	2955	2955	2955	0
348	20240930	153400	59657930	2955	2955	2955	2955	0
349	20240930	153300	59657930	2955	2955	2955	2955	0
350	20240930	153200	59657930	2955	2955	2955	2955	0
351	20240930	153100	59657930	2955	2955	2955	2955	0
352	20240930	153000	59657930	2955	2955	2955	2955	266
353	20240930	152900	58871900	2955	2955	2955	2955	0
354	20240930	152800	58871900	2955	2955	2955	2955	0
355	20240930	152700	58871900	2955	2955	2955	2955	0
356	20240930	152600	58871900	2955	2955	2955	2955	0
357	20240930	152500	58871900	2955	2955	2955	2955	0
358	20240930	152400	58871900	2955	2955	2955	2955	0
359	20240930	152300	58871900	2955	2955	2955	2955	0
360	20240930	152200	58871900	2955	2955	2955	2955	0
361	20240930	152100	58871900	2955	2955	2955	2955	0
362	20240930	152000	58871900	2955	2955	2955	2955	0
363	20240930	151900	58871900	2955	2945	2955	2945	2
364	20240930	151800	58866000	2955	2955	2955	2955	1
365	20240930	151700	58863045	2945	2945	2945	2945	0
366	20240930	151600	58863045	2945	2945	2945	2945	0
367	20240930	151500	58863045	2945	2945	2945	2945	0
368	20240930	151400	58863045	2945	2945	2945	2945	23
369	20240930	151300	58795310	2950	2950	2950	2950	184
370	20240930	151200	58252510	2955	2955	2955	2955	0
371	20240930	151100	58252510	2955	2955	2955	2955	0
372	20240930	151000	58252510	2955	2955	2955	2955	0
373	20240930	150900	58252510	2955	2955	2955	2955	1
374	20240930	150800	58249555	2950	2950	2950	2950	0
375	20240930	150700	58249555	2950	2950	2950	2950	25
376	20240930	150600	58175805	2955	2955	2955	2955	0
377	20240930	150500	58175805	2955	2955	2955	2955	0
378	20240930	150400	58175805	2955	2955	2955	2955	0
379	20240930	150300	58175805	2955	2955	2955	2955	0
380	20240930	150200	58175805	2955	2955	2955	2955	0
381	20240930	150100	58175805	2955	2955	2955	2955	0
382	20240930	150000	58175805	2955	2955	2955	2955	1
383	20240930	145900	58172850	2950	2950	2950	2950	91
384	20240930	145800	57904400	2945	2940	2945	2940	72
385	20240930	145700	57692400	2945	2945	2945	2945	0
386	20240930	145600	57692400	2945	2945	2945	2945	50
387	20240930	145500	57545150	2940	2940	2940	2940	0
388	20240930	145400	57545150	2940	2945	2945	2940	656
389	20240930	145300	55613510	2945	2945	2945	2945	0
390	20240930	145200	55613510	2945	2945	2945	2945	0
391	20240930	145100	55613510	2945	2945	2945	2945	0
392	20240930	145000	55613510	2945	2945	2945	2945	0
393	20240930	144900	55613510	2945	2945	2945	2945	0
394	20240930	144800	55613510	2945	2945	2945	2945	1
395	20240930	144700	55610565	2945	2945	2945	2945	0
396	20240930	144600	55610565	2945	2945	2945	2945	84
397	20240930	144500	55363185	2940	2940	2940	2940	0
398	20240930	144400	55363185	2940	2940	2940	2940	0
399	20240930	144300	55363185	2940	2940	2940	2940	863
400	20240930	144200	52825965	2945	2945	2945	2945	0
401	20240930	144100	52825965	2945	2945	2945	2945	0
402	20240930	144000	52825965	2945	2945	2945	2945	0
403	20240930	143900	52825965	2945	2945	2945	2945	0
404	20240930	143800	52825965	2945	2945	2945	2945	0
405	20240930	143700	52825965	2945	2945	2945	2945	0
406	20240930	143600	52825965	2945	2945	2945	2945	0
407	20240930	143500	52825965	2945	2945	2945	2945	0
408	20240930	143400	52825965	2945	2945	2945	2945	0
409	20240930	143300	52825965	2945	2945	2945	2945	0
410	20240930	143200	52825965	2945	2945	2945	2945	0
411	20240930	143100	52825965	2945	2945	2945	2945	0
412	20240930	143000	52825965	2945	2945	2945	2945	0
413	20240930	142900	52825965	2945	2945	2945	2945	100
414	20240930	142800	52531465	2940	2940	2940	2940	0
415	20240930	142700	52531465	2940	2940	2940	2940	0
416	20240930	142600	52531465	2940	2940	2940	2940	110
417	20240930	142500	52208065	2940	2940	2940	2940	0
418	20240930	142400	52208065	2940	2940	2940	2940	54
419	20240930	142300	52049305	2940	2940	2940	2940	0
420	20240930	142200	52049305	2940	2940	2940	2940	0
421	20240930	142100	52049305	2940	2940	2940	2940	0
422	20240930	142000	52049305	2940	2940	2940	2940	0
423	20240930	141900	52049305	2940	2940	2940	2940	0
424	20240930	141800	52049305	2940	2940	2940	2940	0
425	20240930	141700	52049305	2940	2940	2940	2940	0
426	20240930	141600	52049305	2940	2940	2940	2940	0
427	20240930	141500	52049305	2940	2940	2940	2940	0
428	20240930	141400	52049305	2940	2940	2940	2940	997
429	20240930	141300	49118125	2945	2945	2945	2945	1026
430	20240930	141200	46096555	2950	2950	2950	2950	280
431	20240930	141100	45270555	2950	2950	2950	2950	0
432	20240930	141000	45270555	2950	2950	2950	2950	0
433	20240930	140900	45270555	2950	2950	2950	2950	0
434	20240930	140800	45270555	2950	2950	2950	2950	0
435	20240930	140700	45270555	2950	2950	2950	2950	0
436	20240930	140600	45270555	2950	2950	2950	2950	0
437	20240930	140500	45270555	2950	2950	2950	2950	0
438	20240930	140400	45270555	2950	2950	2950	2950	0
439	20240930	140300	45270555	2950	2950	2950	2950	0
440	20240930	140200	45270555	2950	2950	2950	2950	0
441	20240930	140100	45270555	2950	2950	2950	2950	0
442	20240930	140000	45270555	2950	2950	2950	2950	0
443	20240930	135900	45270555	2950	2950	2950	2950	0
444	20240930	135800	45270555	2950	2950	2950	2950	0
445	20240930	135700	45270555	2950	2950	2950	2950	0
446	20240930	135600	45270555	2950	2950	2950	2950	44
447	20240930	135500	45140755	2950	2950	2950	2950	0
448	20240930	135400	45140755	2950	2955	2955	2950	5000
449	20240930	135300	30372430	2960	2960	2960	2960	0
450	20240930	135200	30372430	2960	2960	2960	2960	0
451	20240930	135100	30372430	2960	2960	2960	2960	0
452	20240930	135000	30372430	2960	2960	2960	2960	0
453	20240930	134900	30372430	2960	2960	2960	2960	0
454	20240930	134800	30372430	2960	2960	2960	2960	0
455	20240930	134700	30372430	2960	2960	2960	2960	0
456	20240930	134600	30372430	2960	2960	2960	2960	0
457	20240930	134500	30372430	2960	2960	2960	2960	0
458	20240930	134400	30372430	2960	2960	2960	2960	0
459	20240930	134300	30372430	2960	2960	2960	2960	0
460	20240930	134200	30372430	2960	2960	2960	2960	456
461	20240930	134100	29022670	2960	2960	2960	2960	0
462	20240930	134000	29022670	2960	2960	2960	2960	9
463	20240930	133900	28996030	2965	2965	2965	2965	0
464	20240930	133800	28996030	2965	2965	2965	2965	0
465	20240930	133700	28996030	2965	2965	2965	2965	0
466	20240930	133600	28996030	2965	2965	2965	2965	0
467	20240930	133500	28996030	2965	2965	2965	2965	0
468	20240930	133400	28996030	2965	2965	2965	2965	3
469	20240930	133300	28987135	2965	2965	2965	2965	0
470	20240930	133200	28987135	2965	2965	2965	2965	0
471	20240930	133100	28987135	2965	2965	2965	2965	0
472	20240930	133000	28987135	2965	2965	2965	2965	0
473	20240930	132900	28987135	2965	2965	2965	2965	0
474	20240930	132800	28987135	2965	2965	2965	2965	0
475	20240930	132700	28987135	2965	2965	2965	2965	0
476	20240930	132600	28987135	2965	2965	2965	2965	0
477	20240930	132500	28987135	2965	2965	2965	2965	0
478	20240930	132400	28987135	2965	2965	2965	2965	14
479	20240930	132300	28945625	2965	2965	2965	2965	0
480	20240930	132200	28945625	2965	2965	2965	2965	0
481	20240930	132100	28945625	2965	2965	2965	2965	0
482	20240930	132000	28945625	2965	2965	2965	2965	0
483	20240930	131900	28945625	2965	2965	2965	2965	1
484	20240930	131800	28942660	2960	2960	2960	2960	0
485	20240930	131700	28942660	2960	2960	2960	2960	0
486	20240930	131600	28942660	2960	2960	2960	2960	0
487	20240930	131500	28942660	2960	2960	2960	2960	1
488	20240930	131400	28939700	2960	2960	2960	2960	0
489	20240930	131300	28939700	2960	2960	2960	2960	0
490	20240930	131200	28939700	2960	2960	2960	2960	0
491	20240930	131100	28939700	2960	2960	2960	2960	0
492	20240930	131000	28939700	2960	2960	2960	2960	0
493	20240930	130900	28939700	2960	2960	2960	2960	0
494	20240930	130800	28939700	2960	2960	2960	2960	446
495	20240930	130700	27619540	2965	2965	2965	2965	0
496	20240930	130600	27619540	2965	2965	2965	2965	0
497	20240930	130500	27619540	2965	2965	2965	2965	0
498	20240930	130400	27619540	2965	2965	2965	2965	0
499	20240930	130300	27619540	2965	2965	2965	2965	0
500	20240930	130200	27619540	2965	2965	2965	2965	0
501	20240930	130100	27619540	2965	2965	2965	2965	0
502	20240930	130000	27619540	2965	2965	2965	2965	0
503	20240930	125900	27619540	2965	2965	2965	2965	0
504	20240930	125800	27619540	2965	2965	2965	2965	0
505	20240930	125700	27619540	2965	2965	2965	2965	0
506	20240930	125600	27619540	2965	2965	2965	2965	0
507	20240930	125500	27619540	2965	2965	2965	2965	100
508	20240930	125400	27323040	2960	2965	2965	2960	623
509	20240930	125300	25478865	2970	2970	2970	2970	0
510	20240930	125200	25478865	2970	2970	2970	2970	0
511	20240930	125100	25478865	2970	2970	2970	2970	0
512	20240930	125000	25478865	2970	2970	2970	2970	0
513	20240930	124900	25478865	2970	2970	2970	2970	0
514	20240930	124800	25478865	2970	2970	2970	2970	0
515	20240930	124700	25478865	2970	2970	2970	2970	0
516	20240930	124600	25478865	2970	2970	2970	2970	0
517	20240930	124500	25478865	2970	2970	2970	2970	0
518	20240930	124400	25478865	2970	2970	2970	2970	0
519	20240930	124300	25478865	2970	2970	2970	2970	0
520	20240930	124200	25478865	2970	2970	2970	2970	0
521	20240930	124100	25478865	2970	2970	2970	2970	0
522	20240930	124000	25478865	2970	2970	2970	2970	0
523	20240930	123900	25478865	2970	2970	2970	2970	0
524	20240930	123800	25478865	2970	2970	2970	2970	0
525	20240930	123700	25478865	2970	2970	2970	2970	0
526	20240930	123600	25478865	2970	2970	2970	2970	0
527	20240930	123500	25478865	2970	2970	2970	2970	0
528	20240930	123400	25478865	2970	2970	2970	2970	0
529	20240930	123300	25478865	2970	2970	2970	2970	0
530	20240930	123200	25478865	2970	2970	2970	2970	0
531	20240930	123100	25478865	2970	2970	2970	2970	0
532	20240930	123000	25478865	2970	2970	2970	2970	0
533	20240930	122900	25478865	2970	2970	2970	2970	0
534	20240930	122800	25478865	2970	2970	2970	2970	1
535	20240930	122700	25475895	2965	2965	2965	2965	0
536	20240930	122600	25475895	2965	2965	2965	2965	0
537	20240930	122500	25475895	2965	2965	2965	2965	0
538	20240930	122400	25475895	2965	2965	2965	2965	0
539	20240930	122300	25475895	2965	2965	2965	2965	0
540	20240930	122200	25475895	2965	2965	2965	2965	0
541	20240930	122100	25475895	2965	2965	2965	2965	0
542	20240930	122000	25475895	2965	2965	2965	2965	1
543	20240930	121900	25472930	2965	2965	2965	2965	0
544	20240930	121800	25472930	2965	2965	2965	2965	0
545	20240930	121700	25472930	2965	2965	2965	2965	0
546	20240930	121600	25472930	2965	2965	2965	2965	0
547	20240930	121500	25472930	2965	2965	2965	2965	0
548	20240930	121400	25472930	2965	2965	2965	2965	0
549	20240930	121300	25472930	2965	2965	2965	2965	0
550	20240930	121200	25472930	2965	2960	2965	2960	997
551	20240930	121100	22521755	2960	2960	2960	2960	0
552	20240930	121000	22521755	2960	2960	2960	2960	0
553	20240930	120900	22521755	2960	2960	2960	2960	10
554	20240930	120800	22492155	2960	2960	2960	2960	0
555	20240930	120700	22492155	2960	2960	2960	2960	0
556	20240930	120600	22492155	2960	2960	2960	2960	0
557	20240930	120500	22492155	2960	2960	2960	2960	0
558	20240930	120400	22492155	2960	2960	2960	2960	40
559	20240930	120300	22373755	2955	2955	2955	2955	0
560	20240930	120200	22373755	2955	2955	2955	2955	0
561	20240930	120100	22373755	2955	2955	2955	2955	0
562	20240930	120000	22373755	2955	2955	2955	2955	0
563	20240930	115900	22373755	2955	2955	2955	2955	0
564	20240930	115800	22373755	2955	2955	2955	2955	0
565	20240930	115700	22373755	2955	2955	2955	2955	0
566	20240930	115600	22373755	2955	2955	2955	2955	0
567	20240930	115500	22373755	2955	2955	2955	2955	1
568	20240930	115400	22370800	2960	2960	2960	2960	0
569	20240930	115300	22370800	2960	2960	2960	2960	0
570	20240930	115200	22370800	2960	2960	2960	2960	0
571	20240930	115100	22370800	2960	2960	2960	2960	0
572	20240930	115000	22370800	2960	2960	2960	2960	0
573	20240930	114900	22370800	2960	2960	2960	2960	0
574	20240930	114800	22370800	2960	2960	2960	2960	0
575	20240930	114700	22370800	2960	2960	2960	2960	0
576	20240930	114600	22370800	2960	2960	2960	2960	0
577	20240930	114500	22370800	2960	2960	2960	2960	10
578	20240930	114400	22341200	2960	2960	2960	2960	168
579	20240930	114300	21843920	2960	2960	2960	2960	0
580	20240930	114200	21843920	2960	2960	2960	2960	0
581	20240930	114100	21843920	2960	2960	2960	2960	0
582	20240930	114000	21843920	2960	2960	2960	2960	0
583	20240930	113900	21843920	2960	2960	2960	2960	0
584	20240930	113800	21843920	2960	2960	2960	2960	0
585	20240930	113700	21843920	2960	2960	2960	2960	0
586	20240930	113600	21843920	2960	2960	2960	2960	0
587	20240930	113500	21843920	2960	2960	2960	2960	0
588	20240930	113400	21843920	2960	2960	2960	2960	0
589	20240930	113300	21843920	2960	2960	2960	2960	0
590	20240930	113200	21843920	2960	2960	2960	2960	0
591	20240930	113100	21843920	2960	2960	2960	2960	0
592	20240930	113000	21843920	2960	2960	2960	2960	0
593	20240930	112900	21843920	2960	2960	2960	2960	0
594	20240930	112800	21843920	2960	2960	2960	2960	0
595	20240930	112700	21843920	2960	2960	2960	2960	0
596	20240930	112600	21843920	2960	2960	2960	2960	0
597	20240930	112500	21843920	2960	2960	2960	2960	0
598	20240930	112400	21843920	2960	2960	2960	2960	0
599	20240930	112300	21843920	2960	2960	2960	2960	0
600	20240930	112200	21843920	2960	2960	2960	2960	0
601	20240930	112100	21843920	2960	2960	2960	2960	0
602	20240930	112000	21843920	2960	2960	2960	2960	2
603	20240930	111900	21838000	2960	2960	2960	2960	0
604	20240930	111800	21838000	2960	2960	2960	2960	0
605	20240930	111700	21838000	2960	2960	2960	2960	0
606	20240930	111600	21838000	2960	2960	2960	2960	1
607	20240930	111500	21835040	2960	2960	2960	2960	0
608	20240930	111400	21835040	2960	2960	2960	2960	0
609	20240930	111300	21835040	2960	2960	2960	2960	0
610	20240930	111200	21835040	2960	2960	2960	2960	0
611	20240930	111100	21835040	2960	2960	2960	2960	0
612	20240930	111000	21835040	2960	2960	2960	2960	0
613	20240930	110900	21835040	2960	2960	2960	2960	4
614	20240930	110800	21823200	2960	2960	2960	2960	0
615	20240930	110700	21823200	2960	2960	2960	2960	0
616	20240930	110600	21823200	2960	2960	2960	2960	0
617	20240930	110500	21823200	2960	2960	2960	2960	0
618	20240930	110400	21823200	2960	2960	2960	2960	0
619	20240930	110300	21823200	2960	2960	2960	2960	0
620	20240930	110200	21823200	2960	2960	2960	2960	0
621	20240930	110100	21823200	2960	2960	2960	2960	0
622	20240930	110000	21823200	2960	2960	2960	2960	0
623	20240930	105900	21823200	2960	2960	2960	2960	0
624	20240930	105800	21823200	2960	2960	2960	2960	0
625	20240930	105700	21823200	2960	2960	2960	2960	0
626	20240930	105600	21823200	2960	2960	2960	2960	0
627	20240930	105500	21823200	2960	2960	2960	2960	0
628	20240930	105400	21823200	2960	2960	2960	2960	0
629	20240930	105300	21823200	2960	2960	2960	2960	0
630	20240930	105200	21823200	2960	2960	2960	2960	0
631	20240930	105100	21823200	2960	2960	2960	2960	0
632	20240930	105000	21823200	2960	2960	2960	2960	0
633	20240930	104900	21823200	2960	2960	2960	2960	0
634	20240930	104800	21823200	2960	2960	2960	2960	0
635	20240930	104700	21823200	2960	2960	2960	2960	0
636	20240930	104600	21823200	2960	2960	2960	2960	0
637	20240930	104500	21823200	2960	2960	2960	2960	0
638	20240930	104400	21823200	2960	2960	2960	2960	0
639	20240930	104300	21823200	2960	2960	2960	2960	0
640	20240930	104200	21823200	2960	2960	2960	2960	0
641	20240930	104100	21823200	2960	2960	2960	2960	0
642	20240930	104000	21823200	2960	2960	2960	2960	1
643	20240930	103900	21820240	2960	2960	2960	2960	0
644	20240930	103800	21820240	2960	2960	2960	2960	0
645	20240930	103700	21820240	2960	2960	2960	2960	0
646	20240930	103600	21820240	2960	2960	2960	2960	7
647	20240930	103500	21799520	2960	2960	2960	2960	0
648	20240930	103400	21799520	2960	2960	2960	2960	0
649	20240930	103300	21799520	2960	2960	2960	2960	0
650	20240930	103200	21799520	2960	2960	2960	2960	0
651	20240930	103100	21799520	2960	2960	2960	2960	0
652	20240930	103000	21799520	2960	2960	2960	2960	0
653	20240930	102900	21799520	2960	2960	2960	2960	0
654	20240930	102800	21799520	2960	2960	2960	2960	0
655	20240930	102700	21799520	2960	2960	2960	2960	0
656	20240930	102600	21799520	2960	2960	2960	2960	0
657	20240930	102500	21799520	2960	2960	2960	2960	0
658	20240930	102400	21799520	2960	2960	2960	2960	0
659	20240930	102300	21799520	2960	2960	2960	2960	300
660	20240930	102200	20911520	2960	2960	2960	2960	0
661	20240930	102100	20911520	2960	2960	2960	2960	0
662	20240930	102000	20911520	2960	2960	2960	2960	0
663	20240930	101900	20911520	2960	2960	2960	2960	0
664	20240930	101800	20911520	2960	2960	2960	2960	76
665	20240930	101700	20686560	2960	2960	2960	2960	0
666	20240930	101600	20686560	2960	2960	2960	2960	0
667	20240930	101500	20686560	2960	2960	2960	2960	0
668	20240930	101400	20686560	2960	2960	2960	2960	0
669	20240930	101300	20686560	2960	2960	2960	2960	0
670	20240930	101200	20686560	2960	2960	2960	2960	0
671	20240930	101100	20686560	2960	2960	2960	2960	37
672	20240930	101000	20577040	2960	2960	2960	2960	0
673	20240930	100900	20577040	2960	2960	2960	2960	0
674	20240930	100800	20577040	2960	2960	2960	2960	0
675	20240930	100700	20577040	2960	2960	2960	2960	0
676	20240930	100600	20577040	2960	2960	2960	2960	0
677	20240930	100500	20577040	2960	2960	2960	2960	0
678	20240930	100400	20577040	2960	2960	2960	2960	0
679	20240930	100300	20577040	2960	2960	2960	2960	0
680	20240930	100200	20577040	2960	2960	2960	2960	0
681	20240930	100100	20577040	2960	2960	2960	2960	0
682	20240930	100000	20577040	2960	2960	2960	2960	0
683	20240930	095900	20577040	2960	2960	2960	2960	0
684	20240930	095800	20577040	2960	2960	2960	2960	0
685	20240930	095700	20577040	2960	2960	2960	2960	0
686	20240930	095600	20577040	2960	2960	2960	2960	0
687	20240930	095500	20577040	2960	2960	2960	2960	0
688	20240930	095400	20577040	2960	2960	2960	2960	0
689	20240930	095300	20577040	2960	2960	2960	2960	0
690	20240930	095200	20577040	2960	2960	2960	2960	0
691	20240930	095100	20577040	2960	2960	2960	2960	0
692	20240930	095000	20577040	2960	2960	2960	2960	0
693	20240930	094900	20577040	2960	2960	2960	2960	0
694	20240930	094800	20577040	2960	2960	2960	2960	115
695	20240930	094700	20236640	2960	2955	2960	2955	21
696	20240930	094600	20174485	2960	2960	2960	2960	11
697	20240930	094500	20141925	2960	2960	2960	2960	27
698	20240930	094400	20062005	2960	2970	2970	2960	2467
699	20240930	094300	12742770	2985	2985	2985	2985	0
700	20240930	094200	12742770	2985	2985	2985	2985	0
701	20240930	094100	12742770	2985	2970	2985	2970	1001
702	20240930	094000	9769785	2975	2965	2975	2965	1000
703	20240930	093900	6801015	2975	2975	2975	2975	0
704	20240930	093800	6801015	2975	2975	2975	2975	0
705	20240930	093700	6801015	2975	2975	2975	2975	0
706	20240930	093600	6801015	2975	2975	2975	2975	0
707	20240930	093500	6801015	2975	2975	2975	2975	0
708	20240930	093400	6801015	2975	2965	2975	2965	36
709	20240930	093300	6694235	2975	2965	2975	2965	2
710	20240930	093200	6688295	2960	2960	2960	2960	700
711	20240930	093100	4616295	2975	2975	2975	2975	0
712	20240930	093000	4616295	2975	2965	2980	2965	5
713	20240930	092900	4601435	2990	2960	2990	2960	4
714	20240930	092800	4589525	2955	2955	2955	2955	0
715	20240930	092700	4589525	2955	2955	2955	2955	692
716	20240930	092600	2544665	2960	2960	2960	2960	0
717	20240930	092500	2544665	2960	2960	2960	2960	0
718	20240930	092400	2544665	2960	2960	2960	2960	0
719	20240930	092300	2544665	2960	2955	2960	2955	35
720	20240930	092200	2441125	2960	2960	2960	2960	0
721	20240930	092100	2441125	2960	2960	2960	2960	0
722	20240930	092000	2441125	2960	2955	2960	2955	37
723	20240930	091900	2331785	2955	2975	2975	2955	725
724	20240930	091800	182330	2980	2980	2980	2980	0
725	20240930	091700	182330	2980	2980	2980	2980	3
726	20240930	091600	173390	2980	2980	2980	2980	2
727	20240930	091500	167430	2985	2985	2985	2985	3
728	20240930	091400	158475	2990	2990	2990	2990	0
729	20240930	091300	158475	2990	2990	2990	2990	0
730	20240930	091200	158475	2990	2990	2990	2990	0
731	20240930	091100	158475	2990	2990	2990	2990	0
732	20240930	091000	158475	2990	2990	2990	2990	0
733	20240930	090900	158475	2990	2990	2990	2990	0
734	20240930	090800	158475	2990	2990	2990	2990	0
735	20240930	090700	158475	2990	2990	2990	2990	0
736	20240930	090600	158475	2990	2990	2990	2990	0
737	20240930	090500	158475	2990	2990	2990	2990	1
738	20240930	090400	155485	2985	2985	2985	2985	0
739	20240930	090300	155485	2985	2985	2985	2985	1
740	20240930	090200	152500	2995	2990	2995	2990	7
741	20240930	090100	131560	2990	2990	2990	2990	0
742	20240930	090000	131560	2990	2990	2990	2990	44