KissMeData/396300/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	213000	133128535	2905	2905	2905	2905	861
3	20240930	212900	133128535	2905	2905	2905	2905	0
4	20240930	212800	133128535	2905	2905	2905	2905	0
5	20240930	212700	133128535	2905	2905	2905	2905	0
6	20240930	212600	133128535	2905	2905	2905	2905	0
7	20240930	212500	133128535	2905	2905	2905	2905	0
8	20240930	212400	133128535	2905	2905	2905	2905	0
9	20240930	212300	133128535	2905	2905	2905	2905	0
10	20240930	212200	133128535	2905	2905	2905	2905	0
11	20240930	212100	133128535	2905	2905	2905	2905	0
12	20240930	212000	133128535	2905	2905	2905	2905	0
13	20240930	211900	133128535	2905	2905	2905	2905	0
14	20240930	211800	133128535	2905	2905	2905	2905	0
15	20240930	211700	133128535	2905	2905	2905	2905	0
16	20240930	211600	133128535	2905	2905	2905	2905	0
17	20240930	211500	133128535	2905	2905	2905	2905	0
18	20240930	211400	133128535	2905	2905	2905	2905	0
19	20240930	211300	133128535	2905	2905	2905	2905	0
20	20240930	211200	133128535	2905	2905	2905	2905	0
21	20240930	211100	133128535	2905	2905	2905	2905	0
22	20240930	211000	133128535	2905	2905	2905	2905	0
23	20240930	210900	133128535	2905	2905	2905	2905	0
24	20240930	210800	133128535	2905	2905	2905	2905	0
25	20240930	210700	133128535	2905	2905	2905	2905	0
26	20240930	210600	133128535	2905	2905	2905	2905	0
27	20240930	210500	133128535	2905	2905	2905	2905	0
28	20240930	210400	133128535	2905	2905	2905	2905	0
29	20240930	210300	133128535	2905	2905	2905	2905	0
30	20240930	210200	133128535	2905	2905	2905	2905	0
31	20240930	210100	133128535	2905	2905	2905	2905	0
32	20240930	210000	133128535	2905	2905	2905	2905	861
33	20240930	205900	133128535	2905	2905	2905	2905	0
34	20240930	205800	133128535	2905	2905	2905	2905	0
35	20240930	205700	133128535	2905	2905	2905	2905	0
36	20240930	205600	133128535	2905	2905	2905	2905	0
37	20240930	205500	133128535	2905	2905	2905	2905	0
38	20240930	205400	133128535	2905	2905	2905	2905	0
39	20240930	205300	133128535	2905	2905	2905	2905	0
40	20240930	205200	133128535	2905	2905	2905	2905	0
41	20240930	205100	133128535	2905	2905	2905	2905	0
42	20240930	205000	133128535	2905	2905	2905	2905	0
43	20240930	204900	133128535	2905	2905	2905	2905	0
44	20240930	204800	133128535	2905	2905	2905	2905	0
45	20240930	204700	133128535	2905	2905	2905	2905	0
46	20240930	204600	133128535	2905	2905	2905	2905	0
47	20240930	204500	133128535	2905	2905	2905	2905	0
48	20240930	204400	133128535	2905	2905	2905	2905	0
49	20240930	204300	133128535	2905	2905	2905	2905	0
50	20240930	204200	133128535	2905	2905	2905	2905	0
51	20240930	204100	133128535	2905	2905	2905	2905	0
52	20240930	204000	133128535	2905	2905	2905	2905	0
53	20240930	203900	133128535	2905	2905	2905	2905	0
54	20240930	203800	133128535	2905	2905	2905	2905	0
55	20240930	203700	133128535	2905	2905	2905	2905	0
56	20240930	203600	133128535	2905	2905	2905	2905	0
57	20240930	203500	133128535	2905	2905	2905	2905	0
58	20240930	203400	133128535	2905	2905	2905	2905	0
59	20240930	203300	133128535	2905	2905	2905	2905	0
60	20240930	203200	133128535	2905	2905	2905	2905	0
61	20240930	203100	133128535	2905	2905	2905	2905	0
62	20240930	203000	133128535	2905	2905	2905	2905	861
63	20240930	202900	133128535	2905	2905	2905	2905	0
64	20240930	202800	133128535	2905	2905	2905	2905	0
65	20240930	202700	133128535	2905	2905	2905	2905	0
66	20240930	202600	133128535	2905	2905	2905	2905	0
67	20240930	202500	133128535	2905	2905	2905	2905	0
68	20240930	202400	133128535	2905	2905	2905	2905	0
69	20240930	202300	133128535	2905	2905	2905	2905	0
70	20240930	202200	133128535	2905	2905	2905	2905	0
71	20240930	202100	133128535	2905	2905	2905	2905	0
72	20240930	202000	133128535	2905	2905	2905	2905	0
73	20240930	201900	133128535	2905	2905	2905	2905	0
74	20240930	201800	133128535	2905	2905	2905	2905	0
75	20240930	201700	133128535	2905	2905	2905	2905	0
76	20240930	201600	133128535	2905	2905	2905	2905	0
77	20240930	201500	133128535	2905	2905	2905	2905	0
78	20240930	201400	133128535	2905	2905	2905	2905	0
79	20240930	201300	133128535	2905	2905	2905	2905	0
80	20240930	201200	133128535	2905	2905	2905	2905	0
81	20240930	201100	133128535	2905	2905	2905	2905	0
82	20240930	201000	133128535	2905	2905	2905	2905	0
83	20240930	200900	133128535	2905	2905	2905	2905	0
84	20240930	200800	133128535	2905	2905	2905	2905	0
85	20240930	200700	133128535	2905	2905	2905	2905	0
86	20240930	200600	133128535	2905	2905	2905	2905	0
87	20240930	200500	133128535	2905	2905	2905	2905	0
88	20240930	200400	133128535	2905	2905	2905	2905	0
89	20240930	200300	133128535	2905	2905	2905	2905	0
90	20240930	200200	133128535	2905	2905	2905	2905	0
91	20240930	200100	133128535	2905	2905	2905	2905	0
92	20240930	200000	133128535	2905	2905	2905	2905	861
93	20240930	195900	133128535	2905	2905	2905	2905	0
94	20240930	195800	133128535	2905	2905	2905	2905	0
95	20240930	195700	133128535	2905	2905	2905	2905	0
96	20240930	195600	133128535	2905	2905	2905	2905	0
97	20240930	195500	133128535	2905	2905	2905	2905	0
98	20240930	195400	133128535	2905	2905	2905	2905	0
99	20240930	195300	133128535	2905	2905	2905	2905	0
100	20240930	195200	133128535	2905	2905	2905	2905	0
101	20240930	195100	133128535	2905	2905	2905	2905	0
102	20240930	195000	133128535	2905	2905	2905	2905	0
103	20240930	194900	133128535	2905	2905	2905	2905	0
104	20240930	194800	133128535	2905	2905	2905	2905	0
105	20240930	194700	133128535	2905	2905	2905	2905	0
106	20240930	194600	133128535	2905	2905	2905	2905	0
107	20240930	194500	133128535	2905	2905	2905	2905	0
108	20240930	194400	133128535	2905	2905	2905	2905	0
109	20240930	194300	133128535	2905	2905	2905	2905	0
110	20240930	194200	133128535	2905	2905	2905	2905	0
111	20240930	194100	133128535	2905	2905	2905	2905	0
112	20240930	194000	133128535	2905	2905	2905	2905	0
113	20240930	193900	133128535	2905	2905	2905	2905	0
114	20240930	193800	133128535	2905	2905	2905	2905	0
115	20240930	193700	133128535	2905	2905	2905	2905	0
116	20240930	193600	133128535	2905	2905	2905	2905	0
117	20240930	193500	133128535	2905	2905	2905	2905	0
118	20240930	193400	133128535	2905	2905	2905	2905	0
119	20240930	193300	133128535	2905	2905	2905	2905	0
120	20240930	193200	133128535	2905	2905	2905	2905	0
121	20240930	193100	133128535	2905	2905	2905	2905	0
122	20240930	193000	133128535	2905	2905	2905	2905	861
123	20240930	192900	133128535	2905	2905	2905	2905	0
124	20240930	192800	133128535	2905	2905	2905	2905	0
125	20240930	192700	133128535	2905	2905	2905	2905	0
126	20240930	192600	133128535	2905	2905	2905	2905	0
127	20240930	192500	133128535	2905	2905	2905	2905	0
128	20240930	192400	133128535	2905	2905	2905	2905	0
129	20240930	192300	133128535	2905	2905	2905	2905	0
130	20240930	192200	133128535	2905	2905	2905	2905	0
131	20240930	192100	133128535	2905	2905	2905	2905	0
132	20240930	192000	133128535	2905	2905	2905	2905	0
133	20240930	191900	133128535	2905	2905	2905	2905	0
134	20240930	191800	133128535	2905	2905	2905	2905	0
135	20240930	191700	133128535	2905	2905	2905	2905	0
136	20240930	191600	133128535	2905	2905	2905	2905	0
137	20240930	191500	133128535	2905	2905	2905	2905	0
138	20240930	191400	133128535	2905	2905	2905	2905	0
139	20240930	191300	133128535	2905	2905	2905	2905	0
140	20240930	191200	133128535	2905	2905	2905	2905	0
141	20240930	191100	133128535	2905	2905	2905	2905	0
142	20240930	191000	133128535	2905	2905	2905	2905	0
143	20240930	190900	133128535	2905	2905	2905	2905	0
144	20240930	190800	133128535	2905	2905	2905	2905	0
145	20240930	190700	133128535	2905	2905	2905	2905	0
146	20240930	190600	133128535	2905	2905	2905	2905	0
147	20240930	190500	133128535	2905	2905	2905	2905	0
148	20240930	190400	133128535	2905	2905	2905	2905	0
149	20240930	190300	133128535	2905	2905	2905	2905	0
150	20240930	190200	133128535	2905	2905	2905	2905	0
151	20240930	190100	133128535	2905	2905	2905	2905	0
152	20240930	190000	133128535	2905	2905	2905	2905	861
153	20240930	185900	133128535	2905	2905	2905	2905	0
154	20240930	185800	133128535	2905	2905	2905	2905	0
155	20240930	185700	133128535	2905	2905	2905	2905	0
156	20240930	185600	133128535	2905	2905	2905	2905	0
157	20240930	185500	133128535	2905	2905	2905	2905	0
158	20240930	185400	133128535	2905	2905	2905	2905	0
159	20240930	185300	133128535	2905	2905	2905	2905	0
160	20240930	185200	133128535	2905	2905	2905	2905	0
161	20240930	185100	133128535	2905	2905	2905	2905	0
162	20240930	185000	133128535	2905	2905	2905	2905	0
163	20240930	184900	133128535	2905	2905	2905	2905	0
164	20240930	184800	133128535	2905	2905	2905	2905	0
165	20240930	184700	133128535	2905	2905	2905	2905	0
166	20240930	184600	133128535	2905	2905	2905	2905	0
167	20240930	184500	133128535	2905	2905	2905	2905	0
168	20240930	184400	133128535	2905	2905	2905	2905	0
169	20240930	184300	133128535	2905	2905	2905	2905	0
170	20240930	184200	133128535	2905	2905	2905	2905	0
171	20240930	184100	133128535	2905	2905	2905	2905	0
172	20240930	184000	133128535	2905	2905	2905	2905	0
173	20240930	183900	133128535	2905	2905	2905	2905	0
174	20240930	183800	133128535	2905	2905	2905	2905	0
175	20240930	183700	133128535	2905	2905	2905	2905	0
176	20240930	183600	133128535	2905	2905	2905	2905	0
177	20240930	183500	133128535	2905	2905	2905	2905	0
178	20240930	183400	133128535	2905	2905	2905	2905	0
179	20240930	183300	133128535	2905	2905	2905	2905	0
180	20240930	183200	133128535	2905	2905	2905	2905	0
181	20240930	183100	133128535	2905	2905	2905	2905	0
182	20240930	183000	133128535	2905	2905	2905	2905	861
183	20240930	182900	133128535	2905	2905	2905	2905	0
184	20240930	182800	133128535	2905	2905	2905	2905	0
185	20240930	182700	133128535	2905	2905	2905	2905	0
186	20240930	182600	133128535	2905	2905	2905	2905	0
187	20240930	182500	133128535	2905	2905	2905	2905	0
188	20240930	182400	133128535	2905	2905	2905	2905	0
189	20240930	182300	133128535	2905	2905	2905	2905	0
190	20240930	182200	133128535	2905	2905	2905	2905	0
191	20240930	182100	133128535	2905	2905	2905	2905	0
192	20240930	182000	133128535	2905	2905	2905	2905	0
193	20240930	181900	133128535	2905	2905	2905	2905	0
194	20240930	181800	133128535	2905	2905	2905	2905	0
195	20240930	181700	133128535	2905	2905	2905	2905	0
196	20240930	181600	133128535	2905	2905	2905	2905	0
197	20240930	181500	133128535	2905	2905	2905	2905	0
198	20240930	181400	133128535	2905	2905	2905	2905	0
199	20240930	181300	133128535	2905	2905	2905	2905	0
200	20240930	181200	133128535	2905	2905	2905	2905	0
201	20240930	181100	133128535	2905	2905	2905	2905	0
202	20240930	181000	133128535	2905	2905	2905	2905	0
203	20240930	180900	133128535	2905	2905	2905	2905	0
204	20240930	180800	133128535	2905	2905	2905	2905	0
205	20240930	180700	133128535	2905	2905	2905	2905	0
206	20240930	180600	133128535	2905	2905	2905	2905	0
207	20240930	180500	133128535	2905	2905	2905	2905	0
208	20240930	180400	133128535	2905	2905	2905	2905	0
209	20240930	180300	133128535	2905	2905	2905	2905	0
210	20240930	180200	133128535	2905	2905	2905	2905	0
211	20240930	180100	133128535	2905	2905	2905	2905	0
212	20240930	180000	133128535	2905	2905	2905	2905	861
213	20240930	175900	133128535	2905	2905	2905	2905	0
214	20240930	175800	133128535	2905	2905	2905	2905	0
215	20240930	175700	133128535	2905	2905	2905	2905	0
216	20240930	175600	133128535	2905	2905	2905	2905	0
217	20240930	175500	133128535	2905	2905	2905	2905	0
218	20240930	175400	133128535	2905	2905	2905	2905	0
219	20240930	175300	133128535	2905	2905	2905	2905	0
220	20240930	175200	133128535	2905	2905	2905	2905	0
221	20240930	175100	133128535	2905	2905	2905	2905	0
222	20240930	175000	133128535	2905	2905	2905	2905	0
223	20240930	174900	133128535	2905	2905	2905	2905	0
224	20240930	174800	133128535	2905	2905	2905	2905	0
225	20240930	174700	133128535	2905	2905	2905	2905	0
226	20240930	174600	133128535	2905	2905	2905	2905	0
227	20240930	174500	133128535	2905	2905	2905	2905	0
228	20240930	174400	133128535	2905	2905	2905	2905	0
229	20240930	174300	133128535	2905	2905	2905	2905	0
230	20240930	174200	133128535	2905	2905	2905	2905	0
231	20240930	174100	133128535	2905	2905	2905	2905	0
232	20240930	174000	133128535	2905	2905	2905	2905	0
233	20240930	173900	133128535	2905	2905	2905	2905	0
234	20240930	173800	133128535	2905	2905	2905	2905	0
235	20240930	173700	133128535	2905	2905	2905	2905	0
236	20240930	173600	133128535	2905	2905	2905	2905	0
237	20240930	173500	133128535	2905	2905	2905	2905	0
238	20240930	173400	133128535	2905	2905	2905	2905	0
239	20240930	173300	133128535	2905	2905	2905	2905	0
240	20240930	173200	133128535	2905	2905	2905	2905	0
241	20240930	173100	133128535	2905	2905	2905	2905	0
242	20240930	173000	133128535	2905	2905	2905	2905	861
243	20240930	172900	133128535	2905	2905	2905	2905	0
244	20240930	172800	133128535	2905	2905	2905	2905	0
245	20240930	172700	133128535	2905	2905	2905	2905	0
246	20240930	172600	133128535	2905	2905	2905	2905	0
247	20240930	172500	133128535	2905	2905	2905	2905	0
248	20240930	172400	133128535	2905	2905	2905	2905	0
249	20240930	172300	133128535	2905	2905	2905	2905	0
250	20240930	172200	133128535	2905	2905	2905	2905	0
251	20240930	172100	133128535	2905	2905	2905	2905	0
252	20240930	172000	133128535	2905	2905	2905	2905	0
253	20240930	171900	133128535	2905	2905	2905	2905	0
254	20240930	171800	133128535	2905	2905	2905	2905	0
255	20240930	171700	133128535	2905	2905	2905	2905	0
256	20240930	171600	133128535	2905	2905	2905	2905	0
257	20240930	171500	133128535	2905	2905	2905	2905	0
258	20240930	171400	133128535	2905	2905	2905	2905	0
259	20240930	171300	133128535	2905	2905	2905	2905	0
260	20240930	171200	133128535	2905	2905	2905	2905	0
261	20240930	171100	133128535	2905	2905	2905	2905	0
262	20240930	171000	133128535	2905	2905	2905	2905	0
263	20240930	170900	133128535	2905	2905	2905	2905	0
264	20240930	170800	133128535	2905	2905	2905	2905	0
265	20240930	170700	133128535	2905	2905	2905	2905	0
266	20240930	170600	133128535	2905	2905	2905	2905	0
267	20240930	170500	133128535	2905	2905	2905	2905	0
268	20240930	170400	133128535	2905	2905	2905	2905	0
269	20240930	170300	133128535	2905	2905	2905	2905	0
270	20240930	170200	133128535	2905	2905	2905	2905	0
271	20240930	170100	133128535	2905	2905	2905	2905	0
272	20240930	170000	133128535	2905	2905	2905	2905	861
273	20240930	165900	133128535	2905	2905	2905	2905	0
274	20240930	165800	133128535	2905	2905	2905	2905	0
275	20240930	165700	133128535	2905	2905	2905	2905	0
276	20240930	165600	133128535	2905	2905	2905	2905	0
277	20240930	165500	133128535	2905	2905	2905	2905	0
278	20240930	165400	133128535	2905	2905	2905	2905	0
279	20240930	165300	133128535	2905	2905	2905	2905	0
280	20240930	165200	133128535	2905	2905	2905	2905	0
281	20240930	165100	133128535	2905	2905	2905	2905	0
282	20240930	165000	133128535	2905	2905	2905	2905	0
283	20240930	164900	133128535	2905	2905	2905	2905	0
284	20240930	164800	133128535	2905	2905	2905	2905	0
285	20240930	164700	133128535	2905	2905	2905	2905	0
286	20240930	164600	133128535	2905	2905	2905	2905	0
287	20240930	164500	133128535	2905	2905	2905	2905	0
288	20240930	164400	133128535	2905	2905	2905	2905	0
289	20240930	164300	133128535	2905	2905	2905	2905	0
290	20240930	164200	133128535	2905	2905	2905	2905	0
291	20240930	164100	133128535	2905	2905	2905	2905	0
292	20240930	164000	133128535	2905	2905	2905	2905	0
293	20240930	163900	133128535	2905	2905	2905	2905	0
294	20240930	163800	133128535	2905	2905	2905	2905	0
295	20240930	163700	133128535	2905	2905	2905	2905	0
296	20240930	163600	133128535	2905	2905	2905	2905	0
297	20240930	163500	133128535	2905	2905	2905	2905	0
298	20240930	163400	133128535	2905	2905	2905	2905	0
299	20240930	163300	133128535	2905	2905	2905	2905	0
300	20240930	163200	133128535	2905	2905	2905	2905	0
301	20240930	163100	133128535	2905	2905	2905	2905	0
302	20240930	163000	133128535	2905	2905	2905	2905	861
303	20240930	162900	133128535	2905	2905	2905	2905	0
304	20240930	162800	133128535	2905	2905	2905	2905	0
305	20240930	162700	133128535	2905	2905	2905	2905	0
306	20240930	162600	133128535	2905	2905	2905	2905	0
307	20240930	162500	133128535	2905	2905	2905	2905	0
308	20240930	162400	133128535	2905	2905	2905	2905	0
309	20240930	162300	133128535	2905	2905	2905	2905	0
310	20240930	162200	133128535	2905	2905	2905	2905	0
311	20240930	162100	133128535	2905	2905	2905	2905	0
312	20240930	162000	133128535	2905	2905	2905	2905	0
313	20240930	161900	133128535	2905	2905	2905	2905	0
314	20240930	161800	133128535	2905	2905	2905	2905	0
315	20240930	161700	133128535	2905	2905	2905	2905	0
316	20240930	161600	133128535	2905	2905	2905	2905	0
317	20240930	161500	133128535	2905	2905	2905	2905	0
318	20240930	161400	133128535	2905	2905	2905	2905	0
319	20240930	161300	133128535	2905	2905	2905	2905	0
320	20240930	161200	133128535	2905	2905	2905	2905	0
321	20240930	161100	133128535	2905	2905	2905	2905	0
322	20240930	161000	133128535	2905	2905	2905	2905	0
323	20240930	160900	133128535	2905	2905	2905	2905	0
324	20240930	160800	133128535	2905	2905	2905	2905	0
325	20240930	160700	133128535	2905	2905	2905	2905	0
326	20240930	160600	133128535	2905	2905	2905	2905	0
327	20240930	160500	133128535	2905	2905	2905	2905	0
328	20240930	160400	133128535	2905	2905	2905	2905	0
329	20240930	160300	133128535	2905	2905	2905	2905	0
330	20240930	160200	133128535	2905	2905	2905	2905	0
331	20240930	160100	133128535	2905	2905	2905	2905	0
332	20240930	160000	133128535	2905	2905	2905	2905	861
333	20240930	155900	133128535	2905	2905	2905	2905	0
334	20240930	155800	133128535	2905	2905	2905	2905	0
335	20240930	155700	133128535	2905	2905	2905	2905	0
336	20240930	155600	133128535	2905	2905	2905	2905	0
337	20240930	155500	133128535	2905	2905	2905	2905	0
338	20240930	155400	133128535	2905	2905	2905	2905	0
339	20240930	155300	133128535	2905	2905	2905	2905	0
340	20240930	155200	133128535	2905	2905	2905	2905	0
341	20240930	155100	133128535	2905	2905	2905	2905	0
342	20240930	155000	133128535	2905	2905	2905	2905	0
343	20240930	154900	133128535	2905	2905	2905	2905	0
344	20240930	154800	133128535	2905	2905	2905	2905	0
345	20240930	154700	133128535	2905	2905	2905	2905	0
346	20240930	154600	133128535	2905	2905	2905	2905	0
347	20240930	154500	133128535	2905	2905	2905	2905	0
348	20240930	154400	133128535	2905	2905	2905	2905	0
349	20240930	154300	133128535	2905	2905	2905	2905	0
350	20240930	154200	133128535	2905	2905	2905	2905	0
351	20240930	154100	133128535	2905	2905	2905	2905	0
352	20240930	154000	133128535	2905	2905	2905	2905	0
353	20240930	153900	133128535	2905	2905	2905	2905	0
354	20240930	153800	133128535	2905	2905	2905	2905	0
355	20240930	153700	133128535	2905	2905	2905	2905	0
356	20240930	153600	133128535	2905	2905	2905	2905	0
357	20240930	153500	133128535	2905	2905	2905	2905	0
358	20240930	153400	133128535	2905	2905	2905	2905	0
359	20240930	153300	133128535	2905	2905	2905	2905	0
360	20240930	153200	133128535	2905	2905	2905	2905	0
361	20240930	153100	133128535	2905	2905	2905	2905	0
362	20240930	153000	133128535	2905	2905	2905	2905	1722
363	20240930	152900	130627330	2905	2905	2905	2905	0
364	20240930	152800	130627330	2905	2905	2905	2905	0
365	20240930	152700	130627330	2905	2905	2905	2905	0
366	20240930	152600	130627330	2905	2905	2905	2905	0
367	20240930	152500	130627330	2905	2905	2905	2905	0
368	20240930	152400	130627330	2905	2905	2905	2905	0
369	20240930	152300	130627330	2905	2905	2905	2905	0
370	20240930	152200	130627330	2905	2905	2905	2905	0
371	20240930	152100	130627330	2905	2905	2905	2905	0
372	20240930	152000	130627330	2905	2905	2905	2905	0
373	20240930	151900	130627330	2905	2905	2905	2905	319
374	20240930	151800	129700635	2905	2905	2905	2905	0
375	20240930	151700	129700635	2905	2905	2905	2905	0
376	20240930	151600	129700635	2905	2905	2905	2905	83
377	20240930	151500	129459520	2910	2905	2910	2905	127
378	20240930	151400	129090580	2910	2910	2910	2910	0
379	20240930	151300	129090580	2910	2910	2910	2910	0
380	20240930	151200	129090580	2910	2910	2910	2910	0
381	20240930	151100	129090580	2910	2910	2910	2910	0
382	20240930	151000	129090580	2910	2905	2910	2905	286
383	20240930	150900	128259700	2905	2905	2905	2905	1
384	20240930	150800	128256795	2905	2905	2905	2905	10
385	20240930	150700	128227745	2905	2905	2905	2905	509
386	20240930	150600	126749100	2910	2910	2910	2910	0
387	20240930	150500	126749100	2910	2910	2910	2910	0
388	20240930	150400	126749100	2910	2910	2910	2910	35
389	20240930	150300	126647250	2910	2910	2910	2910	0
390	20240930	150200	126647250	2910	2910	2910	2910	0
391	20240930	150100	126647250	2910	2910	2910	2910	0
392	20240930	150000	126647250	2910	2910	2910	2910	0
393	20240930	145900	126647250	2910	2910	2910	2910	0
394	20240930	145800	126647250	2910	2910	2910	2910	0
395	20240930	145700	126647250	2910	2910	2910	2910	0
396	20240930	145600	126647250	2910	2910	2910	2910	0
397	20240930	145500	126647250	2910	2910	2910	2910	1
398	20240930	145400	126644340	2905	2905	2905	2905	0
399	20240930	145300	126644340	2905	2905	2905	2905	0
400	20240930	145200	126644340	2905	2905	2905	2905	18
401	20240930	145100	126592050	2905	2905	2905	2905	0
402	20240930	145000	126592050	2905	2905	2905	2905	0
403	20240930	144900	126592050	2905	2905	2905	2905	17
404	20240930	144800	126542665	2910	2910	2910	2910	50
405	20240930	144700	126397165	2910	2910	2910	2910	0
406	20240930	144600	126397165	2910	2910	2910	2910	0
407	20240930	144500	126397165	2910	2910	2910	2910	0
408	20240930	144400	126397165	2910	2910	2910	2910	0
409	20240930	144300	126397165	2910	2910	2910	2910	0
410	20240930	144200	126397165	2910	2910	2910	2910	0
411	20240930	144100	126397165	2910	2910	2910	2910	10
412	20240930	144000	126368065	2910	2910	2910	2910	0
413	20240930	143900	126368065	2910	2910	2910	2910	0
414	20240930	143800	126368065	2910	2910	2910	2910	51
415	20240930	143700	126219655	2910	2910	2910	2910	10
416	20240930	143600	126190555	2910	2910	2910	2910	30
417	20240930	143500	126103255	2910	2910	2910	2910	0
418	20240930	143400	126103255	2910	2910	2910	2910	0
419	20240930	143300	126103255	2910	2910	2910	2910	0
420	20240930	143200	126103255	2910	2910	2910	2910	20
421	20240930	143100	126045055	2910	2910	2910	2910	10
422	20240930	143000	126015955	2905	2905	2905	2905	1
423	20240930	142900	126013050	2905	2905	2905	2905	0
424	20240930	142800	126013050	2905	2905	2905	2905	1
425	20240930	142700	126010145	2905	2905	2905	2905	0
426	20240930	142600	126010145	2905	2905	2905	2905	1
427	20240930	142500	126007240	2905	2905	2905	2905	3
428	20240930	142400	125998525	2905	2905	2905	2905	0
429	20240930	142300	125998525	2905	2905	2905	2905	10
430	20240930	142200	125969475	2910	2910	2910	2910	0
431	20240930	142100	125969475	2910	2910	2910	2910	0
432	20240930	142000	125969475	2910	2910	2910	2910	0
433	20240930	141900	125969475	2910	2910	2910	2910	0
434	20240930	141800	125969475	2910	2910	2910	2910	2
435	20240930	141700	125963655	2905	2905	2905	2905	9
436	20240930	141600	125937510	2910	2910	2910	2910	0
437	20240930	141500	125937510	2910	2910	2910	2910	0
438	20240930	141400	125937510	2910	2910	2910	2910	1
439	20240930	141300	125934600	2910	2910	2910	2910	0
440	20240930	141200	125934600	2910	2910	2910	2910	0
441	20240930	141100	125934600	2910	2910	2910	2910	0
442	20240930	141000	125934600	2910	2910	2910	2910	0
443	20240930	140900	125934600	2910	2910	2910	2910	1
444	20240930	140800	125931690	2905	2905	2905	2905	12
445	20240930	140700	125896830	2910	2910	2910	2910	0
446	20240930	140600	125896830	2910	2910	2910	2910	0
447	20240930	140500	125896830	2910	2910	2910	2910	0
448	20240930	140400	125896830	2910	2910	2910	2910	0
449	20240930	140300	125896830	2910	2910	2910	2910	0
450	20240930	140200	125896830	2910	2910	2910	2910	0
451	20240930	140100	125896830	2910	2910	2910	2910	3
452	20240930	140000	125888100	2905	2905	2905	2905	69
453	20240930	135900	125687655	2905	2905	2905	2905	0
454	20240930	135800	125687655	2905	2905	2905	2905	0
455	20240930	135700	125687655	2905	2905	2905	2905	0
456	20240930	135600	125687655	2905	2905	2905	2905	0
457	20240930	135500	125687655	2905	2905	2905	2905	0
458	20240930	135400	125687655	2905	2905	2905	2905	5
459	20240930	135300	125673130	2900	2900	2900	2900	150
460	20240930	135200	125238130	2900	2900	2900	2900	0
461	20240930	135100	125238130	2900	2900	2900	2895	128
462	20240930	135000	124867035	2905	2905	2905	2905	10
463	20240930	134900	124837985	2905	2905	2905	2905	2
464	20240930	134800	124832175	2900	2900	2900	2900	0
465	20240930	134700	124832175	2900	2900	2900	2900	124
466	20240930	134600	124472575	2905	2905	2905	2905	0
467	20240930	134500	124472575	2905	2905	2905	2905	8
468	20240930	134400	124449335	2910	2910	2910	2910	0
469	20240930	134300	124449335	2910	2910	2910	2910	0
470	20240930	134200	124449335	2910	2910	2910	2910	0
471	20240930	134100	124449335	2910	2910	2910	2910	0
472	20240930	134000	124449335	2910	2910	2910	2910	0
473	20240930	133900	124449335	2910	2905	2910	2905	144
474	20240930	133800	124031000	2915	2915	2915	2915	0
475	20240930	133700	124031000	2915	2915	2915	2915	0
476	20240930	133600	124031000	2915	2915	2915	2915	0
477	20240930	133500	124031000	2915	2915	2915	2915	0
478	20240930	133400	124031000	2915	2915	2915	2915	0
479	20240930	133300	124031000	2915	2915	2915	2915	0
480	20240930	133200	124031000	2915	2915	2915	2915	0
481	20240930	133100	124031000	2915	2915	2915	2915	0
482	20240930	133000	124031000	2915	2915	2915	2915	0
483	20240930	132900	124031000	2915	2915	2915	2915	0
484	20240930	132800	124031000	2915	2915	2915	2915	0
485	20240930	132700	124031000	2915	2915	2915	2915	0
486	20240930	132600	124031000	2915	2905	2915	2900	2031
487	20240930	132500	118131035	2910	2910	2910	2910	0
488	20240930	132400	118131035	2910	2910	2910	2910	0
489	20240930	132300	118131035	2910	2910	2910	2910	1420
490	20240930	132200	113998835	2910	2910	2910	2910	100
491	20240930	132100	113707835	2920	2920	2920	2920	0
492	20240930	132000	113707835	2920	2920	2920	2920	196
493	20240930	131900	113135515	2925	2925	2925	2925	0
494	20240930	131800	113135515	2925	2925	2925	2925	0
495	20240930	131700	113135515	2925	2925	2925	2925	0
496	20240930	131600	113135515	2925	2925	2925	2925	0
497	20240930	131500	113135515	2925	2925	2925	2925	0
498	20240930	131400	113135515	2925	2925	2925	2925	0
499	20240930	131300	113135515	2925	2925	2925	2925	0
500	20240930	131200	113135515	2925	2925	2925	2925	0
501	20240930	131100	113135515	2925	2925	2925	2925	0
502	20240930	131000	113135515	2925	2920	2925	2920	401
503	20240930	130900	111964195	2920	2920	2920	2920	0
504	20240930	130800	111964195	2920	2920	2920	2920	0
505	20240930	130700	111964195	2920	2920	2920	2920	0
506	20240930	130600	111964195	2920	2920	2920	2920	0
507	20240930	130500	111964195	2920	2920	2920	2920	0
508	20240930	130400	111964195	2920	2920	2920	2920	0
509	20240930	130300	111964195	2920	2920	2920	2920	0
510	20240930	130200	111964195	2920	2920	2920	2920	0
511	20240930	130100	111964195	2920	2920	2920	2920	0
512	20240930	130000	111964195	2920	2920	2920	2920	0
513	20240930	125900	111964195	2920	2920	2920	2920	0
514	20240930	125800	111964195	2920	2920	2920	2920	1
515	20240930	125700	111961275	2910	2910	2910	2910	0
516	20240930	125600	111961275	2910	2910	2910	2910	0
517	20240930	125500	111961275	2910	2910	2910	2910	1
518	20240930	125400	111958365	2925	2925	2925	2925	0
519	20240930	125300	111958365	2925	2925	2925	2925	0
520	20240930	125200	111958365	2925	2925	2925	2925	1
521	20240930	125100	111955440	2920	2920	2920	2920	0
522	20240930	125000	111955440	2920	2920	2920	2920	1047
523	20240930	124900	108898200	2920	2915	2920	2915	2383
524	20240930	124800	101940290	2920	2920	2920	2920	0
525	20240930	124700	101940290	2920	2920	2920	2920	0
526	20240930	124600	101940290	2920	2920	2920	2920	0
527	20240930	124500	101940290	2920	2915	2920	2915	252
528	20240930	124400	101204610	2910	2910	2910	2910	0
529	20240930	124300	101204610	2910	2910	2910	2910	1000
530	20240930	124200	98294610	2915	2915	2915	2915	0
531	20240930	124100	98294610	2915	2915	2915	2915	1
532	20240930	124000	98291695	2915	2915	2915	2915	0
533	20240930	123900	98291695	2915	2915	2915	2915	0
534	20240930	123800	98291695	2915	2915	2915	2915	0
535	20240930	123700	98291695	2915	2915	2915	2915	0
536	20240930	123600	98291695	2915	2915	2915	2915	0
537	20240930	123500	98291695	2915	2915	2915	2915	0
538	20240930	123400	98291695	2915	2915	2915	2915	2
539	20240930	123300	98285865	2920	2920	2920	2920	0
540	20240930	123200	98285865	2920	2920	2920	2920	0
541	20240930	123100	98285865	2920	2920	2920	2920	0
542	20240930	123000	98285865	2920	2920	2920	2920	0
543	20240930	122900	98285865	2920	2920	2920	2920	0
544	20240930	122800	98285865	2920	2920	2920	2920	0
545	20240930	122700	98285865	2920	2920	2920	2920	0
546	20240930	122600	98285865	2920	2920	2920	2920	0
547	20240930	122500	98285865	2920	2920	2920	2920	0
548	20240930	122400	98285865	2920	2920	2920	2920	1
549	20240930	122300	98282945	2920	2920	2920	2920	5
550	20240930	122200	98268345	2920	2915	2920	2915	5
551	20240930	122100	98253750	2920	2920	2920	2920	0
552	20240930	122000	98253750	2920	2920	2920	2920	0
553	20240930	121900	98253750	2920	2920	2920	2920	0
554	20240930	121800	98253750	2920	2920	2920	2920	0
555	20240930	121700	98253750	2920	2920	2920	2920	0
556	20240930	121600	98253750	2920	2920	2920	2920	0
557	20240930	121500	98253750	2920	2920	2920	2920	0
558	20240930	121400	98253750	2920	2920	2920	2920	0
559	20240930	121300	98253750	2920	2920	2920	2920	0
560	20240930	121200	98253750	2920	2920	2920	2920	0
561	20240930	121100	98253750	2920	2920	2920	2920	0
562	20240930	121000	98253750	2920	2920	2920	2920	0
563	20240930	120900	98253750	2920	2920	2920	2920	0
564	20240930	120800	98253750	2920	2920	2920	2920	0
565	20240930	120700	98253750	2920	2920	2920	2920	0
566	20240930	120600	98253750	2920	2905	2920	2905	538
567	20240930	120500	96683505	2910	2910	2910	2910	0
568	20240930	120400	96683505	2910	2910	2910	2910	0
569	20240930	120300	96683505	2910	2910	2910	2910	0
570	20240930	120200	96683505	2910	2910	2910	2910	0
571	20240930	120100	96683505	2910	2910	2910	2910	0
572	20240930	120000	96683505	2910	2910	2910	2910	0
573	20240930	115900	96683505	2910	2910	2910	2910	0
574	20240930	115800	96683505	2910	2910	2910	2910	0
575	20240930	115700	96683505	2910	2910	2910	2910	0
576	20240930	115600	96683505	2910	2910	2910	2910	0
577	20240930	115500	96683505	2910	2890	2910	2890	2
578	20240930	115400	96677705	2910	2910	2910	2910	0
579	20240930	115300	96677705	2910	2910	2910	2910	1
580	20240930	115200	96674795	2915	2915	2915	2915	0
581	20240930	115100	96674795	2915	2915	2915	2915	0
582	20240930	115000	96674795	2915	2915	2915	2915	0
583	20240930	114900	96674795	2915	2915	2915	2915	0
584	20240930	114800	96674795	2915	2915	2915	2915	0
585	20240930	114700	96674795	2915	2915	2915	2915	2
586	20240930	114600	96668965	2915	2915	2915	2915	0
587	20240930	114500	96668965	2915	2915	2915	2915	0
588	20240930	114400	96668965	2915	2915	2915	2915	0
589	20240930	114300	96668965	2915	2900	2915	2900	4
590	20240930	114200	96657330	2885	2885	2885	2885	0
591	20240930	114100	96657330	2885	2885	2885	2885	0
592	20240930	114000	96657330	2885	2885	2885	2885	0
593	20240930	113900	96657330	2885	2885	2885	2885	0
594	20240930	113800	96657330	2885	2885	2885	2885	0
595	20240930	113700	96657330	2885	2905	2905	2885	4
596	20240930	113600	96645750	2890	2890	2890	2890	1
597	20240930	113500	96642860	2890	2890	2890	2890	168
598	20240930	113400	96157340	2890	2890	2890	2890	0
599	20240930	113300	96157340	2890	2890	2890	2890	0
600	20240930	113200	96157340	2890	2890	2890	2890	0
601	20240930	113100	96157340	2890	2890	2890	2890	180
602	20240930	113000	95637140	2890	2890	2890	2885	503
603	20240930	112900	94183480	2890	2890	2890	2890	0
604	20240930	112800	94183480	2890	2890	2890	2890	150
605	20240930	112700	93749980	2885	2885	2885	2885	2
606	20240930	112600	93744210	2885	2890	2890	2885	2
607	20240930	112500	93738435	2890	2890	2890	2890	0
608	20240930	112400	93738435	2890	2890	2890	2890	1101
609	20240930	112300	90556545	2890	2890	2890	2890	0
610	20240930	112200	90556545	2890	2890	2890	2890	0
611	20240930	112100	90556545	2890	2890	2890	2890	0
612	20240930	112000	90556545	2890	2890	2890	2890	0
613	20240930	111900	90556545	2890	2890	2890	2890	0
614	20240930	111800	90556545	2890	2875	2890	2875	109
615	20240930	111700	90243125	2880	2880	2880	2880	16
616	20240930	111600	90197045	2890	2890	2890	2890	0
617	20240930	111500	90197045	2890	2890	2890	2890	10
618	20240930	111400	90168145	2890	2880	2890	2880	72
619	20240930	111300	89960095	2890	2890	2890	2890	1
620	20240930	111200	89957205	2885	2895	2895	2885	114
621	20240930	111100	89627520	2900	2900	2900	2900	4084
622	20240930	111000	77783920	2920	2910	2920	2905	6209
623	20240930	110900	59741585	2910	2910	2910	2910	0
624	20240930	110800	59741585	2910	2910	2910	2910	0
625	20240930	110700	59741585	2910	2910	2910	2910	0
626	20240930	110600	59741585	2910	2910	2910	2910	200
627	20240930	110500	59159585	2910	2910	2910	2910	0
628	20240930	110400	59159585	2910	2910	2910	2910	2
629	20240930	110300	59153765	2910	2910	2910	2910	0
630	20240930	110200	59153765	2910	2910	2910	2910	59
631	20240930	110100	58982075	2910	2920	2920	2910	4
632	20240930	110000	58970425	2915	2915	2915	2915	0
633	20240930	105900	58970425	2915	2915	2915	2915	0
634	20240930	105800	58970425	2915	2915	2915	2915	1
635	20240930	105700	58967510	2905	2905	2905	2905	0
636	20240930	105600	58967510	2905	2905	2905	2905	0
637	20240930	105500	58967510	2905	2905	2905	2905	0
638	20240930	105400	58967510	2905	2905	2905	2905	0
639	20240930	105300	58967510	2905	2910	2910	2905	612
640	20240930	105200	57189510	2920	2920	2920	2920	0
641	20240930	105100	57189510	2920	2920	2920	2920	64
642	20240930	105000	57002630	2920	2920	2920	2920	0
643	20240930	104900	57002630	2920	2920	2920	2920	0
644	20240930	104800	57002630	2920	2930	2930	2920	57
645	20240930	104700	56835690	2925	2925	2925	2925	37
646	20240930	104600	56727465	2925	2925	2925	2925	33
647	20240930	104500	56630940	2925	2925	2925	2925	0
648	20240930	104400	56630940	2925	2925	2925	2925	13
649	20240930	104300	56592915	2925	2925	2925	2925	1
650	20240930	104200	56589990	2920	2920	2920	2920	0
651	20240930	104100	56589990	2920	2920	2920	2920	0
652	20240930	104000	56589990	2920	2920	2920	2920	0
653	20240930	103900	56589990	2920	2920	2920	2920	5
654	20240930	103800	56575390	2920	2920	2920	2920	10
655	20240930	103700	56546190	2910	2910	2910	2910	0
656	20240930	103600	56546190	2910	2910	2910	2910	0
657	20240930	103500	56546190	2910	2910	2910	2910	0
658	20240930	103400	56546190	2910	2910	2910	2910	80
659	20240930	103300	56313390	2905	2905	2910	2905	78
660	20240930	103200	56086795	2910	2910	2910	2910	0
661	20240930	103100	56086795	2910	2910	2910	2910	0
662	20240930	103000	56086795	2910	2910	2910	2910	20
663	20240930	102900	56028595	2910	2910	2910	2910	0
664	20240930	102800	56028595	2910	2910	2910	2910	343
665	20240930	102700	55030465	2910	2910	2910	2910	0
666	20240930	102600	55030465	2910	2910	2910	2910	181
667	20240930	102500	54503755	2920	2915	2920	2915	287
668	20240930	102400	53667100	2920	2920	2920	2920	30
669	20240930	102300	53579500	2920	2920	2920	2920	7
670	20240930	102200	53559060	2920	2920	2920	2920	0
671	20240930	102100	53559060	2920	2920	2920	2920	1
672	20240930	102000	53556140	2905	2905	2905	2905	0
673	20240930	101900	53556140	2905	2905	2905	2905	616
674	20240930	101800	51766660	2905	2905	2905	2905	0
675	20240930	101700	51766660	2905	2905	2905	2905	0
676	20240930	101600	51766660	2905	2915	2915	2905	63
677	20240930	101500	51583625	2920	2920	2920	2920	0
678	20240930	101400	51583625	2920	2920	2920	2920	1
679	20240930	101300	51580705	2920	2920	2920	2920	0
680	20240930	101200	51580705	2920	2920	2920	2920	1
681	20240930	101100	51577785	2910	2910	2910	2910	10
682	20240930	101000	51548685	2920	2920	2920	2920	0
683	20240930	100900	51548685	2920	2920	2920	2920	0
684	20240930	100800	51548685	2920	2920	2920	2920	7
685	20240930	100700	51528245	2920	2920	2920	2920	5
686	20240930	100600	51513645	2910	2910	2910	2910	35
687	20240930	100500	51411795	2910	2910	2910	2910	10
688	20240930	100400	51382695	2910	2920	2920	2910	5
689	20240930	100300	51368135	2910	2910	2910	2910	0
690	20240930	100200	51368135	2910	2910	2910	2910	1
691	20240930	100100	51365225	2920	2920	2920	2920	0
692	20240930	100000	51365225	2920	2920	2920	2920	1
693	20240930	095900	51362305	2920	2920	2920	2920	0
694	20240930	095800	51362305	2920	2920	2920	2920	0
695	20240930	095700	51362305	2920	2920	2920	2920	35
696	20240930	095600	51260105	2905	2905	2905	2905	0
697	20240930	095500	51260105	2905	2905	2905	2905	0
698	20240930	095400	51260105	2905	2905	2905	2905	0
699	20240930	095300	51260105	2905	2905	2905	2905	0
700	20240930	095200	51260105	2905	2920	2920	2905	390
701	20240930	095100	50123485	2935	2930	2935	2930	100
702	20240930	095000	49830480	2920	2920	2920	2920	265
703	20240930	094900	49056680	2930	2930	2930	2930	2
704	20240930	094800	49050820	2920	2920	2920	2920	0
705	20240930	094700	49050820	2920	2920	2920	2920	36
706	20240930	094600	48945700	2920	2920	2920	2920	4
707	20240930	094500	48934020	2910	2910	2910	2910	1739
708	20240930	094400	43873530	2920	2920	2920	2920	1
709	20240930	094300	43870610	2910	2910	2910	2910	0
710	20240930	094200	43870610	2910	2920	2920	2910	916
711	20240930	094100	41202450	2920	2920	2920	2920	0
712	20240930	094000	41202450	2920	2920	2920	2920	140
713	20240930	093900	40793650	2930	2930	2930	2930	0
714	20240930	093800	40793650	2930	2930	2930	2930	5
715	20240930	093700	40779000	2930	2920	2930	2910	4002
716	20240930	093600	29119620	2920	2920	2920	2920	0
717	20240930	093500	29119620	2920	2920	2920	2920	0
718	20240930	093400	29119620	2920	2920	2920	2920	2
719	20240930	093300	29113780	2920	2920	2920	2920	287
720	20240930	093200	28275740	2920	2920	2920	2920	28
721	20240930	093100	28193980	2910	2910	2910	2910	0
722	20240930	093000	28193980	2910	2920	2920	2910	19
723	20240930	092900	28138640	2915	2915	2915	2915	61
724	20240930	092800	27960825	2920	2920	2920	2920	11
725	20240930	092700	27928705	2915	2915	2915	2915	0
726	20240930	092600	27928705	2915	2915	2915	2915	2
727	20240930	092500	27922875	2915	2915	2915	2915	82
728	20240930	092400	27683845	2915	2915	2915	2915	30
729	20240930	092300	27596395	2915	2915	2915	2915	27
730	20240930	092200	27517690	2915	2925	2925	2915	2091
731	20240930	092100	21417730	2935	2935	2935	2935	1
732	20240930	092000	21414795	2935	2935	2935	2935	0
733	20240930	091900	21414795	2935	2935	2935	2935	0
734	20240930	091800	21414795	2935	2935	2935	2935	0
735	20240930	091700	21414795	2935	2935	2935	2935	20
736	20240930	091600	21356095	2935	2935	2935	2935	1000
737	20240930	091500	18421095	2935	2935	2935	2935	22
738	20240930	091400	18356525	2935	2930	2935	2930	8
739	20240930	091300	18333050	2935	2935	2935	2935	41
740	20240930	091200	18212715	2920	2920	2920	2920	50
741	20240930	091100	18066715	2935	2920	2935	2920	40
742	20240930	091000	17949900	2935	2935	2935	2935	41
743	20240930	090900	17829565	2935	2920	2935	2920	54
744	20240930	090800	17671720	2920	2920	2920	2920	16
745	20240930	090700	17625000	2920	2920	2920	2920	0
746	20240930	090600	17625000	2920	2920	2920	2920	370
747	20240930	090500	16544600	2920	2915	2920	2915	390
748	20240930	090400	15407745	2915	2920	2920	2915	1507
749	20240930	090300	11007320	2925	2930	2930	2925	288
750	20240930	090200	10164330	2930	2935	2935	2930	192
751	20240930	090100	9601295	2935	2955	2965	2935	199
752	20240930	090000	9011350	2965	2970	2980	2940	3039