KissMeData/067010/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194600	48068065	2935	2935	2935	2935	24
3	20240930	194500	48068065	2935	2935	2935	2935	0
4	20240930	194400	48068065	2935	2935	2935	2935	0
5	20240930	194300	48068065	2935	2935	2935	2935	0
6	20240930	194200	48068065	2935	2935	2935	2935	0
7	20240930	194100	48068065	2935	2935	2935	2935	0
8	20240930	194000	48068065	2935	2935	2935	2935	0
9	20240930	193900	48068065	2935	2935	2935	2935	0
10	20240930	193800	48068065	2935	2935	2935	2935	0
11	20240930	193700	48068065	2935	2935	2935	2935	0
12	20240930	193600	48068065	2935	2935	2935	2935	0
13	20240930	193500	48068065	2935	2935	2935	2935	0
14	20240930	193400	48068065	2935	2935	2935	2935	0
15	20240930	193300	48068065	2935	2935	2935	2935	0
16	20240930	193200	48068065	2935	2935	2935	2935	0
17	20240930	193100	48068065	2935	2935	2935	2935	0
18	20240930	193000	48068065	2935	2935	2935	2935	0
19	20240930	192900	48068065	2935	2935	2935	2935	0
20	20240930	192800	48068065	2935	2935	2935	2935	0
21	20240930	192700	48068065	2935	2935	2935	2935	0
22	20240930	192600	48068065	2935	2935	2935	2935	0
23	20240930	192500	48068065	2935	2935	2935	2935	0
24	20240930	192400	48068065	2935	2935	2935	2935	0
25	20240930	192300	48068065	2935	2935	2935	2935	0
26	20240930	192200	48068065	2935	2935	2935	2935	0
27	20240930	192100	48068065	2935	2935	2935	2935	0
28	20240930	192000	48068065	2935	2935	2935	2935	0
29	20240930	191900	48068065	2935	2935	2935	2935	0
30	20240930	191800	48068065	2935	2935	2935	2935	0
31	20240930	191700	48068065	2935	2935	2935	2935	0
32	20240930	191600	48068065	2935	2935	2935	2935	24
33	20240930	191500	48068065	2935	2935	2935	2935	0
34	20240930	191400	48068065	2935	2935	2935	2935	0
35	20240930	191300	48068065	2935	2935	2935	2935	0
36	20240930	191200	48068065	2935	2935	2935	2935	0
37	20240930	191100	48068065	2935	2935	2935	2935	0
38	20240930	191000	48068065	2935	2935	2935	2935	0
39	20240930	190900	48068065	2935	2935	2935	2935	0
40	20240930	190800	48068065	2935	2935	2935	2935	0
41	20240930	190700	48068065	2935	2935	2935	2935	0
42	20240930	190600	48068065	2935	2935	2935	2935	0
43	20240930	190500	48068065	2935	2935	2935	2935	0
44	20240930	190400	48068065	2935	2935	2935	2935	0
45	20240930	190300	48068065	2935	2935	2935	2935	0
46	20240930	190200	48068065	2935	2935	2935	2935	0
47	20240930	190100	48068065	2935	2935	2935	2935	0
48	20240930	190000	48068065	2935	2935	2935	2935	0
49	20240930	185900	48068065	2935	2935	2935	2935	0
50	20240930	185800	48068065	2935	2935	2935	2935	0
51	20240930	185700	48068065	2935	2935	2935	2935	0
52	20240930	185600	48068065	2935	2935	2935	2935	0
53	20240930	185500	48068065	2935	2935	2935	2935	0
54	20240930	185400	48068065	2935	2935	2935	2935	0
55	20240930	185300	48068065	2935	2935	2935	2935	0
56	20240930	185200	48068065	2935	2935	2935	2935	0
57	20240930	185100	48068065	2935	2935	2935	2935	0
58	20240930	185000	48068065	2935	2935	2935	2935	0
59	20240930	184900	48068065	2935	2935	2935	2935	0
60	20240930	184800	48068065	2935	2935	2935	2935	0
61	20240930	184700	48068065	2935	2935	2935	2935	0
62	20240930	184600	48068065	2935	2935	2935	2935	24
63	20240930	184500	48068065	2935	2935	2935	2935	0
64	20240930	184400	48068065	2935	2935	2935	2935	0
65	20240930	184300	48068065	2935	2935	2935	2935	0
66	20240930	184200	48068065	2935	2935	2935	2935	0
67	20240930	184100	48068065	2935	2935	2935	2935	0
68	20240930	184000	48068065	2935	2935	2935	2935	0
69	20240930	183900	48068065	2935	2935	2935	2935	0
70	20240930	183800	48068065	2935	2935	2935	2935	0
71	20240930	183700	48068065	2935	2935	2935	2935	0
72	20240930	183600	48068065	2935	2935	2935	2935	0
73	20240930	183500	48068065	2935	2935	2935	2935	0
74	20240930	183400	48068065	2935	2935	2935	2935	0
75	20240930	183300	48068065	2935	2935	2935	2935	0
76	20240930	183200	48068065	2935	2935	2935	2935	0
77	20240930	183100	48068065	2935	2935	2935	2935	0
78	20240930	183000	48068065	2935	2935	2935	2935	0
79	20240930	182900	48068065	2935	2935	2935	2935	0
80	20240930	182800	48068065	2935	2935	2935	2935	0
81	20240930	182700	48068065	2935	2935	2935	2935	0
82	20240930	182600	48068065	2935	2935	2935	2935	0
83	20240930	182500	48068065	2935	2935	2935	2935	0
84	20240930	182400	48068065	2935	2935	2935	2935	0
85	20240930	182300	48068065	2935	2935	2935	2935	0
86	20240930	182200	48068065	2935	2935	2935	2935	0
87	20240930	182100	48068065	2935	2935	2935	2935	0
88	20240930	182000	48068065	2935	2935	2935	2935	0
89	20240930	181900	48068065	2935	2935	2935	2935	0
90	20240930	181800	48068065	2935	2935	2935	2935	0
91	20240930	181700	48068065	2935	2935	2935	2935	0
92	20240930	181600	48068065	2935	2935	2935	2935	24
93	20240930	181500	48068065	2935	2935	2935	2935	0
94	20240930	181400	48068065	2935	2935	2935	2935	0
95	20240930	181300	48068065	2935	2935	2935	2935	0
96	20240930	181200	48068065	2935	2935	2935	2935	0
97	20240930	181100	48068065	2935	2935	2935	2935	0
98	20240930	181000	48068065	2935	2935	2935	2935	0
99	20240930	180900	48068065	2935	2935	2935	2935	0
100	20240930	180800	48068065	2935	2935	2935	2935	0
101	20240930	180700	48068065	2935	2935	2935	2935	0
102	20240930	180600	48068065	2935	2935	2935	2935	0
103	20240930	180500	48068065	2935	2935	2935	2935	0
104	20240930	180400	48068065	2935	2935	2935	2935	0
105	20240930	180300	48068065	2935	2935	2935	2935	0
106	20240930	180200	48068065	2935	2935	2935	2935	0
107	20240930	180100	48068065	2935	2935	2935	2935	0
108	20240930	180000	48068065	2935	2935	2935	2935	0
109	20240930	175900	48068065	2935	2935	2935	2935	0
110	20240930	175800	48068065	2935	2935	2935	2935	0
111	20240930	175700	48068065	2935	2935	2935	2935	0
112	20240930	175600	48068065	2935	2935	2935	2935	0
113	20240930	175500	48068065	2935	2935	2935	2935	0
114	20240930	175400	48068065	2935	2935	2935	2935	0
115	20240930	175300	48068065	2935	2935	2935	2935	0
116	20240930	175200	48068065	2935	2935	2935	2935	0
117	20240930	175100	48068065	2935	2935	2935	2935	0
118	20240930	175000	48068065	2935	2935	2935	2935	0
119	20240930	174900	48068065	2935	2935	2935	2935	0
120	20240930	174800	48068065	2935	2935	2935	2935	0
121	20240930	174700	48068065	2935	2935	2935	2935	0
122	20240930	174600	48068065	2935	2935	2935	2935	24
123	20240930	174500	48068065	2935	2935	2935	2935	0
124	20240930	174400	48068065	2935	2935	2935	2935	0
125	20240930	174300	48068065	2935	2935	2935	2935	0
126	20240930	174200	48068065	2935	2935	2935	2935	0
127	20240930	174100	48068065	2935	2935	2935	2935	0
128	20240930	174000	48068065	2935	2935	2935	2935	0
129	20240930	173900	48068065	2935	2935	2935	2935	0
130	20240930	173800	48068065	2935	2935	2935	2935	0
131	20240930	173700	48068065	2935	2935	2935	2935	0
132	20240930	173600	48068065	2935	2935	2935	2935	0
133	20240930	173500	48068065	2935	2935	2935	2935	0
134	20240930	173400	48068065	2935	2935	2935	2935	0
135	20240930	173300	48068065	2935	2935	2935	2935	0
136	20240930	173200	48068065	2935	2935	2935	2935	0
137	20240930	173100	48068065	2935	2935	2935	2935	0
138	20240930	173000	48068065	2935	2935	2935	2935	0
139	20240930	172900	48068065	2935	2935	2935	2935	0
140	20240930	172800	48068065	2935	2935	2935	2935	0
141	20240930	172700	48068065	2935	2935	2935	2935	0
142	20240930	172600	48068065	2935	2935	2935	2935	0
143	20240930	172500	48068065	2935	2935	2935	2935	0
144	20240930	172400	48068065	2935	2935	2935	2935	0
145	20240930	172300	48068065	2935	2935	2935	2935	0
146	20240930	172200	48068065	2935	2935	2935	2935	0
147	20240930	172100	48068065	2935	2935	2935	2935	0
148	20240930	172000	48068065	2935	2935	2935	2935	0
149	20240930	171900	48068065	2935	2935	2935	2935	0
150	20240930	171800	48068065	2935	2935	2935	2935	0
151	20240930	171700	48068065	2935	2935	2935	2935	0
152	20240930	171600	48068065	2935	2935	2935	2935	24
153	20240930	171500	48068065	2935	2935	2935	2935	0
154	20240930	171400	48068065	2935	2935	2935	2935	0
155	20240930	171300	48068065	2935	2935	2935	2935	0
156	20240930	171200	48068065	2935	2935	2935	2935	0
157	20240930	171100	48068065	2935	2935	2935	2935	0
158	20240930	171000	48068065	2935	2935	2935	2935	0
159	20240930	170900	48068065	2935	2935	2935	2935	0
160	20240930	170800	48068065	2935	2935	2935	2935	0
161	20240930	170700	48068065	2935	2935	2935	2935	0
162	20240930	170600	48068065	2935	2935	2935	2935	0
163	20240930	170500	48068065	2935	2935	2935	2935	0
164	20240930	170400	48068065	2935	2935	2935	2935	0
165	20240930	170300	48068065	2935	2935	2935	2935	0
166	20240930	170200	48068065	2935	2935	2935	2935	0
167	20240930	170100	48068065	2935	2935	2935	2935	0
168	20240930	170000	48068065	2935	2935	2935	2935	0
169	20240930	165900	48068065	2935	2935	2935	2935	0
170	20240930	165800	48068065	2935	2935	2935	2935	0
171	20240930	165700	48068065	2935	2935	2935	2935	0
172	20240930	165600	48068065	2935	2935	2935	2935	0
173	20240930	165500	48068065	2935	2935	2935	2935	0
174	20240930	165400	48068065	2935	2935	2935	2935	0
175	20240930	165300	48068065	2935	2935	2935	2935	0
176	20240930	165200	48068065	2935	2935	2935	2935	0
177	20240930	165100	48068065	2935	2935	2935	2935	0
178	20240930	165000	48068065	2935	2935	2935	2935	0
179	20240930	164900	48068065	2935	2935	2935	2935	0
180	20240930	164800	48068065	2935	2935	2935	2935	0
181	20240930	164700	48068065	2935	2935	2935	2935	0
182	20240930	164600	48068065	2935	2935	2935	2935	24
183	20240930	164500	48068065	2935	2935	2935	2935	0
184	20240930	164400	48068065	2935	2935	2935	2935	0
185	20240930	164300	48068065	2935	2935	2935	2935	0
186	20240930	164200	48068065	2935	2935	2935	2935	0
187	20240930	164100	48068065	2935	2935	2935	2935	0
188	20240930	164000	48068065	2935	2935	2935	2935	0
189	20240930	163900	48068065	2935	2935	2935	2935	0
190	20240930	163800	48068065	2935	2935	2935	2935	0
191	20240930	163700	48068065	2935	2935	2935	2935	0
192	20240930	163600	48068065	2935	2935	2935	2935	0
193	20240930	163500	48068065	2935	2935	2935	2935	0
194	20240930	163400	48068065	2935	2935	2935	2935	0
195	20240930	163300	48068065	2935	2935	2935	2935	0
196	20240930	163200	48068065	2935	2935	2935	2935	0
197	20240930	163100	48068065	2935	2935	2935	2935	0
198	20240930	163000	48068065	2935	2935	2935	2935	0
199	20240930	162900	48068065	2935	2935	2935	2935	0
200	20240930	162800	48068065	2935	2935	2935	2935	0
201	20240930	162700	48068065	2935	2935	2935	2935	0
202	20240930	162600	48068065	2935	2935	2935	2935	0
203	20240930	162500	48068065	2935	2935	2935	2935	0
204	20240930	162400	48068065	2935	2935	2935	2935	0
205	20240930	162300	48068065	2935	2935	2935	2935	0
206	20240930	162200	48068065	2935	2935	2935	2935	0
207	20240930	162100	48068065	2935	2935	2935	2935	0
208	20240930	162000	48068065	2935	2935	2935	2935	0
209	20240930	161900	48068065	2935	2935	2935	2935	0
210	20240930	161800	48068065	2935	2935	2935	2935	0
211	20240930	161700	48068065	2935	2935	2935	2935	0
212	20240930	161600	48068065	2935	2935	2935	2935	24
213	20240930	161500	48068065	2935	2935	2935	2935	0
214	20240930	161400	48068065	2935	2935	2935	2935	0
215	20240930	161300	48068065	2935	2935	2935	2935	0
216	20240930	161200	48068065	2935	2935	2935	2935	0
217	20240930	161100	48068065	2935	2935	2935	2935	0
218	20240930	161000	48068065	2935	2935	2935	2935	0
219	20240930	160900	48068065	2935	2935	2935	2935	0
220	20240930	160800	48068065	2935	2935	2935	2935	0
221	20240930	160700	48068065	2935	2935	2935	2935	0
222	20240930	160600	48068065	2935	2935	2935	2935	0
223	20240930	160500	48068065	2935	2935	2935	2935	0
224	20240930	160400	48068065	2935	2935	2935	2935	0
225	20240930	160300	48068065	2935	2935	2935	2935	0
226	20240930	160200	48068065	2935	2935	2935	2935	0
227	20240930	160100	48068065	2935	2935	2935	2935	0
228	20240930	160000	48068065	2935	2935	2935	2935	0
229	20240930	155900	48068065	2935	2935	2935	2935	0
230	20240930	155800	48068065	2935	2935	2935	2935	0
231	20240930	155700	48068065	2935	2935	2935	2935	0
232	20240930	155600	48068065	2935	2935	2935	2935	0
233	20240930	155500	48068065	2935	2935	2935	2935	0
234	20240930	155400	48068065	2935	2935	2935	2935	0
235	20240930	155300	48068065	2935	2935	2935	2935	0
236	20240930	155200	48068065	2935	2935	2935	2935	0
237	20240930	155100	48068065	2935	2935	2935	2935	0
238	20240930	155000	48068065	2935	2935	2935	2935	0
239	20240930	154900	48068065	2935	2935	2935	2935	0
240	20240930	154800	48068065	2935	2935	2935	2935	0
241	20240930	154700	48068065	2935	2935	2935	2935	0
242	20240930	154600	48068065	2935	2935	2935	2935	24
243	20240930	154500	48068065	2935	2935	2935	2935	0
244	20240930	154400	48068065	2935	2935	2935	2935	0
245	20240930	154300	48068065	2935	2935	2935	2935	0
246	20240930	154200	48068065	2935	2935	2935	2935	0
247	20240930	154100	48068065	2935	2935	2935	2935	0
248	20240930	154000	48068065	2935	2935	2935	2935	0
249	20240930	153900	48068065	2935	2935	2935	2935	0
250	20240930	153800	48068065	2935	2935	2935	2935	0
251	20240930	153700	48068065	2935	2935	2935	2935	0
252	20240930	153600	48068065	2935	2935	2935	2935	0
253	20240930	153500	48068065	2935	2935	2935	2935	0
254	20240930	153400	48068065	2935	2935	2935	2935	0
255	20240930	153300	48068065	2935	2935	2935	2935	0
256	20240930	153200	48068065	2935	2935	2935	2935	0
257	20240930	153100	48068065	2935	2935	2935	2935	0
258	20240930	153000	48068065	2935	2935	2935	2935	24
259	20240930	152900	47997625	2935	2935	2935	2935	0
260	20240930	152800	47997625	2935	2935	2935	2935	0
261	20240930	152700	47997625	2935	2935	2935	2935	0
262	20240930	152600	47997625	2935	2935	2935	2935	0
263	20240930	152500	47997625	2935	2935	2935	2935	0
264	20240930	152400	47997625	2935	2935	2935	2935	0
265	20240930	152300	47997625	2935	2935	2935	2935	0
266	20240930	152200	47997625	2935	2935	2935	2935	0
267	20240930	152100	47997625	2935	2935	2935	2935	0
268	20240930	152000	47997625	2935	2935	2935	2935	0
269	20240930	151900	47997625	2935	2935	2935	2935	0
270	20240930	151800	47997625	2935	2935	2935	2935	0
271	20240930	151700	47997625	2935	2935	2935	2935	0
272	20240930	151600	47997625	2935	2935	2935	2935	0
273	20240930	151500	47997625	2935	2935	2935	2935	0
274	20240930	151400	47997625	2935	2935	2935	2935	0
275	20240930	151300	47997625	2935	2935	2935	2935	502
276	20240930	151200	46524255	2935	2935	2935	2935	0
277	20240930	151100	46524255	2935	2945	2945	2935	929
278	20240930	151000	43792360	2960	2960	2960	2960	0
279	20240930	150900	43792360	2960	2960	2960	2960	0
280	20240930	150800	43792360	2960	2960	2960	2960	4
281	20240930	150700	43780520	2960	2960	2960	2960	0
282	20240930	150600	43780520	2960	2960	2960	2960	2
283	20240930	150500	43774600	2945	2945	2945	2945	0
284	20240930	150400	43774600	2945	2945	2945	2945	0
285	20240930	150300	43774600	2945	2945	2945	2945	100
286	20240930	150200	43480100	2945	2945	2945	2945	0
287	20240930	150100	43480100	2945	2945	2945	2945	40
288	20240930	150000	43362300	2945	2945	2945	2945	300
289	20240930	145900	42478800	2965	2965	2965	2965	0
290	20240930	145800	42478800	2965	2965	2965	2965	0
291	20240930	145700	42478800	2965	2965	2965	2965	0
292	20240930	145600	42478800	2965	2965	2965	2965	0
293	20240930	145500	42478800	2965	2965	2965	2965	0
294	20240930	145400	42478800	2965	2965	2965	2965	0
295	20240930	145300	42478800	2965	2965	2965	2965	0
296	20240930	145200	42478800	2965	2965	2965	2965	0
297	20240930	145100	42478800	2965	2965	2965	2965	0
298	20240930	145000	42478800	2965	2965	2965	2965	0
299	20240930	144900	42478800	2965	2965	2965	2965	0
300	20240930	144800	42478800	2965	2965	2965	2965	0
301	20240930	144700	42478800	2965	2965	2965	2965	0
302	20240930	144600	42478800	2965	2965	2965	2965	0
303	20240930	144500	42478800	2965	2965	2965	2965	0
304	20240930	144400	42478800	2965	2965	2965	2965	0
305	20240930	144300	42478800	2965	2965	2965	2965	0
306	20240930	144200	42478800	2965	2965	2965	2965	0
307	20240930	144100	42478800	2965	2965	2965	2965	0
308	20240930	144000	42478800	2965	2965	2965	2965	0
309	20240930	143900	42478800	2965	2965	2965	2965	0
310	20240930	143800	42478800	2965	2965	2965	2965	0
311	20240930	143700	42478800	2965	2965	2965	2965	0
312	20240930	143600	42478800	2965	2965	2965	2965	0
313	20240930	143500	42478800	2965	2965	2965	2965	0
314	20240930	143400	42478800	2965	2965	2965	2965	0
315	20240930	143300	42478800	2965	2965	2965	2965	0
316	20240930	143200	42478800	2965	2965	2965	2965	0
317	20240930	143100	42478800	2965	2965	2965	2965	0
318	20240930	143000	42478800	2965	2965	2965	2965	0
319	20240930	142900	42478800	2965	2965	2965	2965	0
320	20240930	142800	42478800	2965	2965	2965	2965	0
321	20240930	142700	42478800	2965	2965	2965	2965	0
322	20240930	142600	42478800	2965	2965	2965	2965	0
323	20240930	142500	42478800	2965	2965	2965	2965	0
324	20240930	142400	42478800	2965	2965	2965	2965	0
325	20240930	142300	42478800	2965	2965	2965	2965	0
326	20240930	142200	42478800	2965	2965	2965	2965	0
327	20240930	142100	42478800	2965	2965	2965	2965	0
328	20240930	142000	42478800	2965	2965	2965	2965	0
329	20240930	141900	42478800	2965	2965	2965	2965	0
330	20240930	141800	42478800	2965	2965	2965	2965	0
331	20240930	141700	42478800	2965	2965	2965	2965	0
332	20240930	141600	42478800	2965	2965	2965	2965	0
333	20240930	141500	42478800	2965	2965	2965	2965	0
334	20240930	141400	42478800	2965	2965	2965	2965	0
335	20240930	141300	42478800	2965	2965	2965	2965	0
336	20240930	141200	42478800	2965	2965	2965	2965	0
337	20240930	141100	42478800	2965	2965	2965	2965	0
338	20240930	141000	42478800	2965	2945	2965	2945	15
339	20240930	140900	42434585	2950	2950	2950	2950	0
340	20240930	140800	42434585	2950	2950	2950	2950	0
341	20240930	140700	42434585	2950	2950	2950	2950	0
342	20240930	140600	42434585	2950	2950	2950	2950	0
343	20240930	140500	42434585	2950	2950	2950	2950	0
344	20240930	140400	42434585	2950	2950	2950	2950	0
345	20240930	140300	42434585	2950	2950	2950	2950	0
346	20240930	140200	42434585	2950	2950	2950	2950	0
347	20240930	140100	42434585	2950	2950	2950	2950	0
348	20240930	140000	42434585	2950	2950	2950	2950	0
349	20240930	135900	42434585	2950	2950	2950	2950	0
350	20240930	135800	42434585	2950	2950	2950	2950	0
351	20240930	135700	42434585	2950	2950	2950	2950	0
352	20240930	135600	42434585	2950	2950	2950	2950	0
353	20240930	135500	42434585	2950	2950	2950	2950	2
354	20240930	135400	42428685	2950	2950	2950	2950	0
355	20240930	135300	42428685	2950	2950	2950	2950	0
356	20240930	135200	42428685	2950	2950	2950	2950	0
357	20240930	135100	42428685	2950	2950	2950	2950	0
358	20240930	135000	42428685	2950	2950	2950	2950	0
359	20240930	134900	42428685	2950	2950	2950	2950	0
360	20240930	134800	42428685	2950	2950	2950	2950	0
361	20240930	134700	42428685	2950	2950	2950	2950	100
362	20240930	134600	42133685	2945	2945	2945	2945	0
363	20240930	134500	42133685	2945	2945	2945	2945	44
364	20240930	134400	42004105	2965	2965	2965	2965	0
365	20240930	134300	42004105	2965	2965	2965	2965	0
366	20240930	134200	42004105	2965	2965	2965	2965	0
367	20240930	134100	42004105	2965	2965	2965	2965	0
368	20240930	134000	42004105	2965	2965	2965	2965	0
369	20240930	133900	42004105	2965	2965	2965	2965	0
370	20240930	133800	42004105	2965	2955	2965	2955	98
371	20240930	133700	41714280	2935	2935	2935	2935	0
372	20240930	133600	41714280	2935	2935	2935	2935	0
373	20240930	133500	41714280	2935	2935	2935	2935	0
374	20240930	133400	41714280	2935	2935	2935	2935	0
375	20240930	133300	41714280	2935	2935	2935	2935	0
376	20240930	133200	41714280	2935	2935	2935	2935	0
377	20240930	133100	41714280	2935	2935	2935	2935	0
378	20240930	133000	41714280	2935	2935	2935	2935	0
379	20240930	132900	41714280	2935	2935	2935	2935	0
380	20240930	132800	41714280	2935	2935	2935	2935	721
381	20240930	132700	39598145	2940	2940	2940	2940	0
382	20240930	132600	39598145	2940	2940	2940	2940	0
383	20240930	132500	39598145	2940	2940	2940	2940	0
384	20240930	132400	39598145	2940	2940	2940	2940	0
385	20240930	132300	39598145	2940	2940	2940	2940	0
386	20240930	132200	39598145	2940	2940	2940	2940	0
387	20240930	132100	39598145	2940	2960	2960	2935	1441
388	20240930	132000	35334810	2960	2960	2960	2960	0
389	20240930	131900	35334810	2960	2960	2960	2960	0
390	20240930	131800	35334810	2960	2960	2960	2960	0
391	20240930	131700	35334810	2960	2960	2960	2960	0
392	20240930	131600	35334810	2960	2960	2960	2960	0
393	20240930	131500	35334810	2960	2960	2960	2960	0
394	20240930	131400	35334810	2960	2960	2960	2960	0
395	20240930	131300	35334810	2960	2960	2960	2960	0
396	20240930	131200	35334810	2960	2960	2960	2960	0
397	20240930	131100	35334810	2960	2960	2960	2960	0
398	20240930	131000	35334810	2960	2960	2960	2960	0
399	20240930	130900	35334810	2960	2960	2960	2960	0
400	20240930	130800	35334810	2960	2960	2960	2960	0
401	20240930	130700	35334810	2960	2960	2960	2960	0
402	20240930	130600	35334810	2960	2960	2960	2960	0
403	20240930	130500	35334810	2960	2960	2960	2960	0
404	20240930	130400	35334810	2960	2960	2960	2960	0
405	20240930	130300	35334810	2960	2960	2960	2960	0
406	20240930	130200	35334810	2960	2960	2960	2960	0
407	20240930	130100	35334810	2960	2960	2960	2960	0
408	20240930	130000	35334810	2960	2960	2960	2960	0
409	20240930	125900	35334810	2960	2960	2960	2960	0
410	20240930	125800	35334810	2960	2960	2960	2960	0
411	20240930	125700	35334810	2960	2960	2960	2960	0
412	20240930	125600	35334810	2960	2960	2960	2960	0
413	20240930	125500	35334810	2960	2960	2960	2960	0
414	20240930	125400	35334810	2960	2960	2960	2960	0
415	20240930	125300	35334810	2960	2960	2960	2960	0
416	20240930	125200	35334810	2960	2960	2960	2960	0
417	20240930	125100	35334810	2960	2960	2960	2960	0
418	20240930	125000	35334810	2960	2960	2960	2960	0
419	20240930	124900	35334810	2960	2960	2960	2960	0
420	20240930	124800	35334810	2960	2960	2960	2960	0
421	20240930	124700	35334810	2960	2960	2960	2960	0
422	20240930	124600	35334810	2960	2960	2960	2960	0
423	20240930	124500	35334810	2960	2960	2960	2960	0
424	20240930	124400	35334810	2960	2960	2960	2960	0
425	20240930	124300	35334810	2960	2960	2960	2960	0
426	20240930	124200	35334810	2960	2960	2960	2960	0
427	20240930	124100	35334810	2960	2960	2960	2960	0
428	20240930	124000	35334810	2960	2960	2960	2960	0
429	20240930	123900	35334810	2960	2960	2960	2960	0
430	20240930	123800	35334810	2960	2960	2960	2960	0
431	20240930	123700	35334810	2960	2960	2960	2960	0
432	20240930	123600	35334810	2960	2960	2960	2960	0
433	20240930	123500	35334810	2960	2960	2960	2960	0
434	20240930	123400	35334810	2960	2960	2960	2960	0
435	20240930	123300	35334810	2960	2960	2960	2960	0
436	20240930	123200	35334810	2960	2960	2960	2960	0
437	20240930	123100	35334810	2960	2960	2960	2960	0
438	20240930	123000	35334810	2960	2960	2960	2960	0
439	20240930	122900	35334810	2960	2960	2960	2960	0
440	20240930	122800	35334810	2960	2960	2960	2960	0
441	20240930	122700	35334810	2960	2960	2960	2960	0
442	20240930	122600	35334810	2960	2960	2960	2960	400
443	20240930	122500	34150810	2960	2960	2960	2960	0
444	20240930	122400	34150810	2960	2960	2960	2960	0
445	20240930	122300	34150810	2960	2960	2960	2960	0
446	20240930	122200	34150810	2960	2960	2960	2960	0
447	20240930	122100	34150810	2960	2960	2960	2960	0
448	20240930	122000	34150810	2960	2960	2960	2960	0
449	20240930	121900	34150810	2960	2960	2960	2960	0
450	20240930	121800	34150810	2960	2960	2960	2960	0
451	20240930	121700	34150810	2960	2960	2960	2960	0
452	20240930	121600	34150810	2960	2960	2960	2960	0
453	20240930	121500	34150810	2960	2960	2960	2960	0
454	20240930	121400	34150810	2960	2960	2960	2960	0
455	20240930	121300	34150810	2960	2960	2960	2960	0
456	20240930	121200	34150810	2960	2960	2960	2960	303
457	20240930	121100	33253930	2960	2960	2960	2960	0
458	20240930	121000	33253930	2960	2960	2960	2960	0
459	20240930	120900	33253930	2960	2960	2960	2960	0
460	20240930	120800	33253930	2960	2960	2960	2960	0
461	20240930	120700	33253930	2960	2960	2960	2960	0
462	20240930	120600	33253930	2960	2960	2960	2960	0
463	20240930	120500	33253930	2960	2960	2960	2960	0
464	20240930	120400	33253930	2960	2960	2960	2960	0
465	20240930	120300	33253930	2960	2960	2960	2960	0
466	20240930	120200	33253930	2960	2960	2960	2960	0
467	20240930	120100	33253930	2960	2960	2960	2960	0
468	20240930	120000	33253930	2960	2960	2960	2960	0
469	20240930	115900	33253930	2960	2960	2960	2960	0
470	20240930	115800	33253930	2960	2960	2960	2960	0
471	20240930	115700	33253930	2960	2960	2960	2960	0
472	20240930	115600	33253930	2960	2960	2960	2960	0
473	20240930	115500	33253930	2960	2960	2960	2960	0
474	20240930	115400	33253930	2960	2960	2960	2960	0
475	20240930	115300	33253930	2960	2960	2960	2960	0
476	20240930	115200	33253930	2960	2960	2960	2960	0
477	20240930	115100	33253930	2960	2960	2960	2960	0
478	20240930	115000	33253930	2960	2960	2960	2960	0
479	20240930	114900	33253930	2960	2960	2960	2960	0
480	20240930	114800	33253930	2960	2960	2960	2960	0
481	20240930	114700	33253930	2960	2960	2960	2960	0
482	20240930	114600	33253930	2960	2960	2960	2960	0
483	20240930	114500	33253930	2960	2960	2960	2960	33
484	20240930	114400	33156250	2965	2965	2965	2965	0
485	20240930	114300	33156250	2965	2965	2965	2965	0
486	20240930	114200	33156250	2965	2965	2965	2965	0
487	20240930	114100	33156250	2965	2965	2965	2965	0
488	20240930	114000	33156250	2965	2965	2965	2965	2
489	20240930	113900	33150320	2965	2965	2965	2965	0
490	20240930	113800	33150320	2965	2965	2965	2965	94
491	20240930	113700	32871610	2930	2930	2930	2930	0
492	20240930	113600	32871610	2930	2930	2930	2930	0
493	20240930	113500	32871610	2930	2930	2930	2930	0
494	20240930	113400	32871610	2930	2930	2930	2930	0
495	20240930	113300	32871610	2930	2930	2930	2930	0
496	20240930	113200	32871610	2930	2930	2930	2930	16
497	20240930	113100	32824730	2945	2945	2945	2945	0
498	20240930	113000	32824730	2945	2945	2945	2945	984
499	20240930	112900	29926850	2945	2945	2945	2945	0
500	20240930	112800	29926850	2945	2945	2945	2945	0
501	20240930	112700	29926850	2945	2945	2945	2945	0
502	20240930	112600	29926850	2945	2945	2945	2945	0
503	20240930	112500	29926850	2945	2945	2945	2945	0
504	20240930	112400	29926850	2945	2945	2945	2945	0
505	20240930	112300	29926850	2945	2945	2945	2945	0
506	20240930	112200	29926850	2945	2945	2945	2945	0
507	20240930	112100	29926850	2945	2945	2945	2945	0
508	20240930	112000	29926850	2945	2945	2945	2945	0
509	20240930	111900	29926850	2945	2945	2945	2945	932
510	20240930	111800	27182110	2945	2945	2945	2945	0
511	20240930	111700	27182110	2945	2945	2945	2945	0
512	20240930	111600	27182110	2945	2945	2945	2945	0
513	20240930	111500	27182110	2945	2945	2945	2945	0
514	20240930	111400	27182110	2945	2945	2945	2945	0
515	20240930	111300	27182110	2945	2945	2945	2945	352
516	20240930	111200	26145470	2945	2945	2945	2945	0
517	20240930	111100	26145470	2945	2945	2945	2945	0
518	20240930	111000	26145470	2945	2945	2945	2945	0
519	20240930	110900	26145470	2945	2945	2945	2945	0
520	20240930	110800	26145470	2945	2945	2945	2945	14
521	20240930	110700	26104240	2965	2965	2965	2965	100
522	20240930	110600	25807740	2965	2965	2965	2965	0
523	20240930	110500	25807740	2965	2965	2965	2965	0
524	20240930	110400	25807740	2965	2965	2965	2965	0
525	20240930	110300	25807740	2965	2965	2965	2965	10
526	20240930	110200	25778090	2965	2965	2965	2965	0
527	20240930	110100	25778090	2965	2965	2965	2965	38
528	20240930	110000	25665420	2945	2945	2945	2945	0
529	20240930	105900	25665420	2945	2945	2945	2945	0
530	20240930	105800	25665420	2945	2945	2945	2945	0
531	20240930	105700	25665420	2945	2945	2945	2945	408
532	20240930	105600	24463860	2965	2965	2965	2965	0
533	20240930	105500	24463860	2965	2965	2965	2965	0
534	20240930	105400	24463860	2965	2965	2965	2965	0
535	20240930	105300	24463860	2965	2965	2965	2965	0
536	20240930	105200	24463860	2965	2965	2965	2965	0
537	20240930	105100	24463860	2965	2965	2965	2965	0
538	20240930	105000	24463860	2965	2965	2965	2965	2
539	20240930	104900	24457930	2945	2945	2945	2945	0
540	20240930	104800	24457930	2945	2945	2945	2945	0
541	20240930	104700	24457930	2945	2945	2945	2945	0
542	20240930	104600	24457930	2945	2945	2945	2945	0
543	20240930	104500	24457930	2945	2945	2945	2945	0
544	20240930	104400	24457930	2945	2950	2950	2945	45
545	20240930	104300	24325365	2965	2965	2965	2965	0
546	20240930	104200	24325365	2965	2965	2965	2965	0
547	20240930	104100	24325365	2965	2965	2965	2965	0
548	20240930	104000	24325365	2965	2965	2965	2965	1
549	20240930	103900	24322400	2965	2965	2965	2965	0
550	20240930	103800	24322400	2965	2965	2965	2965	0
551	20240930	103700	24322400	2965	2965	2965	2965	2
552	20240930	103600	24316470	2945	2945	2945	2945	0
553	20240930	103500	24316470	2945	2945	2945	2945	37
554	20240930	103400	24207505	2965	2965	2965	2965	0
555	20240930	103300	24207505	2965	2965	2965	2965	0
556	20240930	103200	24207505	2965	2965	2965	2965	0
557	20240930	103100	24207505	2965	2965	2965	2965	0
558	20240930	103000	24207505	2965	2965	2965	2965	0
559	20240930	102900	24207505	2965	2965	2965	2965	0
560	20240930	102800	24207505	2965	2965	2965	2965	0
561	20240930	102700	24207505	2965	2965	2965	2965	0
562	20240930	102600	24207505	2965	2965	2965	2965	0
563	20240930	102500	24207505	2965	2965	2965	2965	0
564	20240930	102400	24207505	2965	2965	2965	2965	0
565	20240930	102300	24207505	2965	2965	2965	2965	0
566	20240930	102200	24207505	2965	2965	2965	2965	0
567	20240930	102100	24207505	2965	2965	2965	2965	0
568	20240930	102000	24207505	2965	2965	2965	2965	0
569	20240930	101900	24207505	2965	2965	2965	2965	0
570	20240930	101800	24207505	2965	2965	2965	2965	0
571	20240930	101700	24207505	2965	2965	2965	2965	0
572	20240930	101600	24207505	2965	2965	2965	2965	0
573	20240930	101500	24207505	2965	2965	2965	2965	18
574	20240930	101400	24154135	2965	2965	2965	2965	0
575	20240930	101300	24154135	2965	2965	2965	2965	0
576	20240930	101200	24154135	2965	2965	2965	2965	0
577	20240930	101100	24154135	2965	2965	2965	2965	0
578	20240930	101000	24154135	2965	2965	2965	2965	0
579	20240930	100900	24154135	2965	2965	2965	2965	0
580	20240930	100800	24154135	2965	2965	2965	2965	0
581	20240930	100700	24154135	2965	2965	2965	2965	0
582	20240930	100600	24154135	2965	2965	2965	2965	0
583	20240930	100500	24154135	2965	2965	2965	2965	0
584	20240930	100400	24154135	2965	2950	2965	2950	902
585	20240930	100300	21493205	2945	2945	2945	2945	0
586	20240930	100200	21493205	2945	2945	2945	2945	0
587	20240930	100100	21493205	2945	2945	2945	2945	0
588	20240930	100000	21493205	2945	2945	2945	2945	0
589	20240930	095900	21493205	2945	2945	2945	2945	0
590	20240930	095800	21493205	2945	2945	2945	2945	0
591	20240930	095700	21493205	2945	2945	2945	2945	0
592	20240930	095600	21493205	2945	2945	2945	2945	0
593	20240930	095500	21493205	2945	2945	2945	2945	0
594	20240930	095400	21493205	2945	2945	2945	2945	0
595	20240930	095300	21493205	2945	2945	2945	2945	0
596	20240930	095200	21493205	2945	2945	2945	2945	0
597	20240930	095100	21493205	2945	2945	2945	2945	0
598	20240930	095000	21493205	2945	2945	2945	2945	0
599	20240930	094900	21493205	2945	2945	2945	2945	0
600	20240930	094800	21493205	2945	2945	2945	2945	1
601	20240930	094700	21490260	2950	2950	2950	2950	0
602	20240930	094600	21490260	2950	2950	2950	2950	5
603	20240930	094500	21475510	2950	2950	2950	2950	1
604	20240930	094400	21472560	2950	2950	2950	2950	4
605	20240930	094300	21460760	2950	2950	2950	2950	0
606	20240930	094200	21460760	2950	2950	2950	2950	0
607	20240930	094100	21460760	2950	2950	2950	2950	0
608	20240930	094000	21460760	2950	2950	2950	2950	0
609	20240930	093900	21460760	2950	2950	2950	2950	0
610	20240930	093800	21460760	2950	2950	2950	2950	0
611	20240930	093700	21460760	2950	2950	2950	2950	0
612	20240930	093600	21460760	2950	2950	2950	2950	0
613	20240930	093500	21460760	2950	2950	2950	2950	0
614	20240930	093400	21460760	2950	2950	2950	2950	0
615	20240930	093300	21460760	2950	2950	2950	2950	0
616	20240930	093200	21460760	2950	2950	2950	2950	0
617	20240930	093100	21460760	2950	2950	2950	2950	0
618	20240930	093000	21460760	2950	2950	2950	2950	0
619	20240930	092900	21460760	2950	2950	2950	2950	0
620	20240930	092800	21460760	2950	2950	2950	2950	0
621	20240930	092700	21460760	2950	2950	2950	2950	112
622	20240930	092600	21130360	2945	2945	2945	2945	0
623	20240930	092500	21130360	2945	2945	2945	2945	0
624	20240930	092400	21130360	2945	2945	2945	2945	0
625	20240930	092300	21130360	2945	2945	2945	2945	9
626	20240930	092200	21103855	2945	2945	2945	2945	0
627	20240930	092100	21103855	2945	2945	2945	2945	0
628	20240930	092000	21103855	2945	2945	2945	2945	0
629	20240930	091900	21103855	2945	2945	2945	2945	0
630	20240930	091800	21103855	2945	2945	2945	2945	0
631	20240930	091700	21103855	2945	2945	2945	2945	0
632	20240930	091600	21103855	2945	2945	2945	2945	0
633	20240930	091500	21103855	2945	2945	2945	2945	0
634	20240930	091400	21103855	2945	2945	2945	2945	0
635	20240930	091300	21103855	2945	2945	2945	2945	0
636	20240930	091200	21103855	2945	2945	2945	2945	0
637	20240930	091100	21103855	2945	2945	2945	2945	685
638	20240930	091000	19086530	2915	2915	2915	2915	0
639	20240930	090900	19086530	2915	2915	2915	2915	0
640	20240930	090800	19086530	2915	2915	2915	2915	9
641	20240930	090700	19060295	2960	2960	2960	2960	11
642	20240930	090600	19027735	2950	2950	2950	2950	0
643	20240930	090500	19027735	2950	2950	2950	2950	0
644	20240930	090400	19027735	2950	2950	2950	2950	0
645	20240930	090300	19027735	2950	2950	2950	2950	3476
646	20240930	090200	8773535	2950	2950	2950	2950	24
647	20240930	090100	8702735	2955	2955	2955	2955	0
648	20240930	090000	8702735	2955	2955	2965	2955	2945