KissMeData/105550/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201200	256197090	2430	2430	2430	2430	4773
3	20240930	201100	256197090	2430	2430	2430	2430	0
4	20240930	201000	256197090	2430	2430	2430	2430	0
5	20240930	200900	256197090	2430	2430	2430	2430	0
6	20240930	200800	256197090	2430	2430	2430	2430	0
7	20240930	200700	256197090	2430	2430	2430	2430	0
8	20240930	200600	256197090	2430	2430	2430	2430	0
9	20240930	200500	256197090	2430	2430	2430	2430	0
10	20240930	200400	256197090	2430	2430	2430	2430	0
11	20240930	200300	256197090	2430	2430	2430	2430	0
12	20240930	200200	256197090	2430	2430	2430	2430	0
13	20240930	200100	256197090	2430	2430	2430	2430	0
14	20240930	200000	256197090	2430	2430	2430	2430	0
15	20240930	195900	256197090	2430	2430	2430	2430	0
16	20240930	195800	256197090	2430	2430	2430	2430	0
17	20240930	195700	256197090	2430	2430	2430	2430	0
18	20240930	195600	256197090	2430	2430	2430	2430	0
19	20240930	195500	256197090	2430	2430	2430	2430	0
20	20240930	195400	256197090	2430	2430	2430	2430	0
21	20240930	195300	256197090	2430	2430	2430	2430	0
22	20240930	195200	256197090	2430	2430	2430	2430	0
23	20240930	195100	256197090	2430	2430	2430	2430	0
24	20240930	195000	256197090	2430	2430	2430	2430	0
25	20240930	194900	256197090	2430	2430	2430	2430	0
26	20240930	194800	256197090	2430	2430	2430	2430	0
27	20240930	194700	256197090	2430	2430	2430	2430	0
28	20240930	194600	256197090	2430	2430	2430	2430	0
29	20240930	194500	256197090	2430	2430	2430	2430	0
30	20240930	194400	256197090	2430	2430	2430	2430	0
31	20240930	194300	256197090	2430	2430	2430	2430	0
32	20240930	194200	256197090	2430	2430	2430	2430	4773
33	20240930	194100	256197090	2430	2430	2430	2430	0
34	20240930	194000	256197090	2430	2430	2430	2430	0
35	20240930	193900	256197090	2430	2430	2430	2430	0
36	20240930	193800	256197090	2430	2430	2430	2430	0
37	20240930	193700	256197090	2430	2430	2430	2430	0
38	20240930	193600	256197090	2430	2430	2430	2430	0
39	20240930	193500	256197090	2430	2430	2430	2430	0
40	20240930	193400	256197090	2430	2430	2430	2430	0
41	20240930	193300	256197090	2430	2430	2430	2430	0
42	20240930	193200	256197090	2430	2430	2430	2430	0
43	20240930	193100	256197090	2430	2430	2430	2430	0
44	20240930	193000	256197090	2430	2430	2430	2430	0
45	20240930	192900	256197090	2430	2430	2430	2430	0
46	20240930	192800	256197090	2430	2430	2430	2430	0
47	20240930	192700	256197090	2430	2430	2430	2430	0
48	20240930	192600	256197090	2430	2430	2430	2430	0
49	20240930	192500	256197090	2430	2430	2430	2430	0
50	20240930	192400	256197090	2430	2430	2430	2430	0
51	20240930	192300	256197090	2430	2430	2430	2430	0
52	20240930	192200	256197090	2430	2430	2430	2430	0
53	20240930	192100	256197090	2430	2430	2430	2430	0
54	20240930	192000	256197090	2430	2430	2430	2430	0
55	20240930	191900	256197090	2430	2430	2430	2430	0
56	20240930	191800	256197090	2430	2430	2430	2430	0
57	20240930	191700	256197090	2430	2430	2430	2430	0
58	20240930	191600	256197090	2430	2430	2430	2430	0
59	20240930	191500	256197090	2430	2430	2430	2430	0
60	20240930	191400	256197090	2430	2430	2430	2430	0
61	20240930	191300	256197090	2430	2430	2430	2430	0
62	20240930	191200	256197090	2430	2430	2430	2430	4773
63	20240930	191100	256197090	2430	2430	2430	2430	0
64	20240930	191000	256197090	2430	2430	2430	2430	0
65	20240930	190900	256197090	2430	2430	2430	2430	0
66	20240930	190800	256197090	2430	2430	2430	2430	0
67	20240930	190700	256197090	2430	2430	2430	2430	0
68	20240930	190600	256197090	2430	2430	2430	2430	0
69	20240930	190500	256197090	2430	2430	2430	2430	0
70	20240930	190400	256197090	2430	2430	2430	2430	0
71	20240930	190300	256197090	2430	2430	2430	2430	0
72	20240930	190200	256197090	2430	2430	2430	2430	0
73	20240930	190100	256197090	2430	2430	2430	2430	0
74	20240930	190000	256197090	2430	2430	2430	2430	0
75	20240930	185900	256197090	2430	2430	2430	2430	0
76	20240930	185800	256197090	2430	2430	2430	2430	0
77	20240930	185700	256197090	2430	2430	2430	2430	0
78	20240930	185600	256197090	2430	2430	2430	2430	0
79	20240930	185500	256197090	2430	2430	2430	2430	0
80	20240930	185400	256197090	2430	2430	2430	2430	0
81	20240930	185300	256197090	2430	2430	2430	2430	0
82	20240930	185200	256197090	2430	2430	2430	2430	0
83	20240930	185100	256197090	2430	2430	2430	2430	0
84	20240930	185000	256197090	2430	2430	2430	2430	0
85	20240930	184900	256197090	2430	2430	2430	2430	0
86	20240930	184800	256197090	2430	2430	2430	2430	0
87	20240930	184700	256197090	2430	2430	2430	2430	0
88	20240930	184600	256197090	2430	2430	2430	2430	0
89	20240930	184500	256197090	2430	2430	2430	2430	0
90	20240930	184400	256197090	2430	2430	2430	2430	0
91	20240930	184300	256197090	2430	2430	2430	2430	0
92	20240930	184200	256197090	2430	2430	2430	2430	4773
93	20240930	184100	256197090	2430	2430	2430	2430	0
94	20240930	184000	256197090	2430	2430	2430	2430	0
95	20240930	183900	256197090	2430	2430	2430	2430	0
96	20240930	183800	256197090	2430	2430	2430	2430	0
97	20240930	183700	256197090	2430	2430	2430	2430	0
98	20240930	183600	256197090	2430	2430	2430	2430	0
99	20240930	183500	256197090	2430	2430	2430	2430	0
100	20240930	183400	256197090	2430	2430	2430	2430	0
101	20240930	183300	256197090	2430	2430	2430	2430	0
102	20240930	183200	256197090	2430	2430	2430	2430	0
103	20240930	183100	256197090	2430	2430	2430	2430	0
104	20240930	183000	256197090	2430	2430	2430	2430	0
105	20240930	182900	256197090	2430	2430	2430	2430	0
106	20240930	182800	256197090	2430	2430	2430	2430	0
107	20240930	182700	256197090	2430	2430	2430	2430	0
108	20240930	182600	256197090	2430	2430	2430	2430	0
109	20240930	182500	256197090	2430	2430	2430	2430	0
110	20240930	182400	256197090	2430	2430	2430	2430	0
111	20240930	182300	256197090	2430	2430	2430	2430	0
112	20240930	182200	256197090	2430	2430	2430	2430	0
113	20240930	182100	256197090	2430	2430	2430	2430	0
114	20240930	182000	256197090	2430	2430	2430	2430	0
115	20240930	181900	256197090	2430	2430	2430	2430	0
116	20240930	181800	256197090	2430	2430	2430	2430	0
117	20240930	181700	256197090	2430	2430	2430	2430	0
118	20240930	181600	256197090	2430	2430	2430	2430	0
119	20240930	181500	256197090	2430	2430	2430	2430	0
120	20240930	181400	256197090	2430	2430	2430	2430	0
121	20240930	181300	256197090	2430	2430	2430	2430	0
122	20240930	181200	256197090	2430	2430	2430	2430	4773
123	20240930	181100	256197090	2430	2430	2430	2430	0
124	20240930	181000	256197090	2430	2430	2430	2430	0
125	20240930	180900	256197090	2430	2430	2430	2430	0
126	20240930	180800	256197090	2430	2430	2430	2430	0
127	20240930	180700	256197090	2430	2430	2430	2430	0
128	20240930	180600	256197090	2430	2430	2430	2430	0
129	20240930	180500	256197090	2430	2430	2430	2430	0
130	20240930	180400	256197090	2430	2430	2430	2430	0
131	20240930	180300	256197090	2430	2430	2430	2430	0
132	20240930	180200	256197090	2430	2430	2430	2430	0
133	20240930	180100	256197090	2430	2430	2430	2430	0
134	20240930	180000	256197090	2430	2430	2430	2430	0
135	20240930	175900	256197090	2430	2430	2430	2430	0
136	20240930	175800	256197090	2430	2430	2430	2430	0
137	20240930	175700	256197090	2430	2430	2430	2430	0
138	20240930	175600	256197090	2430	2430	2430	2430	0
139	20240930	175500	256197090	2430	2430	2430	2430	0
140	20240930	175400	256197090	2430	2430	2430	2430	0
141	20240930	175300	256197090	2430	2430	2430	2430	0
142	20240930	175200	256197090	2430	2430	2430	2430	0
143	20240930	175100	256197090	2430	2430	2430	2430	0
144	20240930	175000	256197090	2430	2430	2430	2430	0
145	20240930	174900	256197090	2430	2430	2430	2430	0
146	20240930	174800	256197090	2430	2430	2430	2430	0
147	20240930	174700	256197090	2430	2430	2430	2430	0
148	20240930	174600	256197090	2430	2430	2430	2430	0
149	20240930	174500	256197090	2430	2430	2430	2430	0
150	20240930	174400	256197090	2430	2430	2430	2430	0
151	20240930	174300	256197090	2430	2430	2430	2430	0
152	20240930	174200	256197090	2430	2430	2430	2430	4773
153	20240930	174100	256197090	2430	2430	2430	2430	0
154	20240930	174000	256197090	2430	2430	2430	2430	0
155	20240930	173900	256197090	2430	2430	2430	2430	0
156	20240930	173800	256197090	2430	2430	2430	2430	0
157	20240930	173700	256197090	2430	2430	2430	2430	0
158	20240930	173600	256197090	2430	2430	2430	2430	0
159	20240930	173500	256197090	2430	2430	2430	2430	0
160	20240930	173400	256197090	2430	2430	2430	2430	0
161	20240930	173300	256197090	2430	2430	2430	2430	0
162	20240930	173200	256197090	2430	2430	2430	2430	0
163	20240930	173100	256197090	2430	2430	2430	2430	0
164	20240930	173000	256197090	2430	2430	2430	2430	0
165	20240930	172900	256197090	2430	2430	2430	2430	0
166	20240930	172800	256197090	2430	2430	2430	2430	0
167	20240930	172700	256197090	2430	2430	2430	2430	0
168	20240930	172600	256197090	2430	2430	2430	2430	0
169	20240930	172500	256197090	2430	2430	2430	2430	0
170	20240930	172400	256197090	2430	2430	2430	2430	0
171	20240930	172300	256197090	2430	2430	2430	2430	0
172	20240930	172200	256197090	2430	2430	2430	2430	0
173	20240930	172100	256197090	2430	2430	2430	2430	0
174	20240930	172000	256197090	2430	2430	2430	2430	0
175	20240930	171900	256197090	2430	2430	2430	2430	0
176	20240930	171800	256197090	2430	2430	2430	2430	0
177	20240930	171700	256197090	2430	2430	2430	2430	0
178	20240930	171600	256197090	2430	2430	2430	2430	0
179	20240930	171500	256197090	2430	2430	2430	2430	0
180	20240930	171400	256197090	2430	2430	2430	2430	0
181	20240930	171300	256197090	2430	2430	2430	2430	0
182	20240930	171200	256197090	2430	2430	2430	2430	4773
183	20240930	171100	256197090	2430	2430	2430	2430	0
184	20240930	171000	256197090	2430	2430	2430	2430	0
185	20240930	170900	256197090	2430	2430	2430	2430	0
186	20240930	170800	256197090	2430	2430	2430	2430	0
187	20240930	170700	256197090	2430	2430	2430	2430	0
188	20240930	170600	256197090	2430	2430	2430	2430	0
189	20240930	170500	256197090	2430	2430	2430	2430	0
190	20240930	170400	256197090	2430	2430	2430	2430	0
191	20240930	170300	256197090	2430	2430	2430	2430	0
192	20240930	170200	256197090	2430	2430	2430	2430	0
193	20240930	170100	256197090	2430	2430	2430	2430	0
194	20240930	170000	256197090	2430	2430	2430	2430	0
195	20240930	165900	256197090	2430	2430	2430	2430	0
196	20240930	165800	256197090	2430	2430	2430	2430	0
197	20240930	165700	256197090	2430	2430	2430	2430	0
198	20240930	165600	256197090	2430	2430	2430	2430	0
199	20240930	165500	256197090	2430	2430	2430	2430	0
200	20240930	165400	256197090	2430	2430	2430	2430	0
201	20240930	165300	256197090	2430	2430	2430	2430	0
202	20240930	165200	256197090	2430	2430	2430	2430	0
203	20240930	165100	256197090	2430	2430	2430	2430	0
204	20240930	165000	256197090	2430	2430	2430	2430	0
205	20240930	164900	256197090	2430	2430	2430	2430	0
206	20240930	164800	256197090	2430	2430	2430	2430	0
207	20240930	164700	256197090	2430	2430	2430	2430	0
208	20240930	164600	256197090	2430	2430	2430	2430	0
209	20240930	164500	256197090	2430	2430	2430	2430	0
210	20240930	164400	256197090	2430	2430	2430	2430	0
211	20240930	164300	256197090	2430	2430	2430	2430	0
212	20240930	164200	256197090	2430	2430	2430	2430	4773
213	20240930	164100	256197090	2430	2430	2430	2430	0
214	20240930	164000	256197090	2430	2430	2430	2430	0
215	20240930	163900	256197090	2430	2430	2430	2430	0
216	20240930	163800	256197090	2430	2430	2430	2430	0
217	20240930	163700	256197090	2430	2430	2430	2430	0
218	20240930	163600	256197090	2430	2430	2430	2430	0
219	20240930	163500	256197090	2430	2430	2430	2430	0
220	20240930	163400	256197090	2430	2430	2430	2430	0
221	20240930	163300	256197090	2430	2430	2430	2430	0
222	20240930	163200	256197090	2430	2430	2430	2430	0
223	20240930	163100	256197090	2430	2430	2430	2430	0
224	20240930	163000	256197090	2430	2430	2430	2430	0
225	20240930	162900	256197090	2430	2430	2430	2430	0
226	20240930	162800	256197090	2430	2430	2430	2430	0
227	20240930	162700	256197090	2430	2430	2430	2430	0
228	20240930	162600	256197090	2430	2430	2430	2430	0
229	20240930	162500	256197090	2430	2430	2430	2430	0
230	20240930	162400	256197090	2430	2430	2430	2430	0
231	20240930	162300	256197090	2430	2430	2430	2430	0
232	20240930	162200	256197090	2430	2430	2430	2430	0
233	20240930	162100	256197090	2430	2430	2430	2430	0
234	20240930	162000	256197090	2430	2430	2430	2430	0
235	20240930	161900	256197090	2430	2430	2430	2430	0
236	20240930	161800	256197090	2430	2430	2430	2430	0
237	20240930	161700	256197090	2430	2430	2430	2430	0
238	20240930	161600	256197090	2430	2430	2430	2430	0
239	20240930	161500	256197090	2430	2430	2430	2430	0
240	20240930	161400	256197090	2430	2430	2430	2430	0
241	20240930	161300	256197090	2430	2430	2430	2430	0
242	20240930	161200	256197090	2430	2430	2430	2430	4773
243	20240930	161100	256197090	2430	2430	2430	2430	0
244	20240930	161000	256197090	2430	2430	2430	2430	0
245	20240930	160900	256197090	2430	2430	2430	2430	0
246	20240930	160800	256197090	2430	2430	2430	2430	0
247	20240930	160700	256197090	2430	2430	2430	2430	0
248	20240930	160600	256197090	2430	2430	2430	2430	0
249	20240930	160500	256197090	2430	2430	2430	2430	0
250	20240930	160400	256197090	2430	2430	2430	2430	0
251	20240930	160300	256197090	2430	2430	2430	2430	0
252	20240930	160200	256197090	2430	2430	2430	2430	0
253	20240930	160100	256197090	2430	2430	2430	2430	0
254	20240930	160000	256197090	2430	2430	2430	2430	0
255	20240930	155900	256197090	2430	2430	2430	2430	0
256	20240930	155800	256197090	2430	2430	2430	2430	0
257	20240930	155700	256197090	2430	2430	2430	2430	0
258	20240930	155600	256197090	2430	2430	2430	2430	0
259	20240930	155500	256197090	2430	2430	2430	2430	0
260	20240930	155400	256197090	2430	2430	2430	2430	0
261	20240930	155300	256197090	2430	2430	2430	2430	0
262	20240930	155200	256197090	2430	2430	2430	2430	0
263	20240930	155100	256197090	2430	2430	2430	2430	0
264	20240930	155000	256197090	2430	2430	2430	2430	0
265	20240930	154900	256197090	2430	2430	2430	2430	0
266	20240930	154800	256197090	2430	2430	2430	2430	0
267	20240930	154700	256197090	2430	2430	2430	2430	0
268	20240930	154600	256197090	2430	2430	2430	2430	0
269	20240930	154500	256197090	2430	2430	2430	2430	0
270	20240930	154400	256197090	2430	2430	2430	2430	0
271	20240930	154300	256197090	2430	2430	2430	2430	0
272	20240930	154200	256197090	2430	2430	2430	2430	4773
273	20240930	154100	256197090	2430	2430	2430	2430	0
274	20240930	154000	256197090	2430	2430	2430	2430	0
275	20240930	153900	256197090	2430	2430	2430	2430	0
276	20240930	153800	256197090	2430	2430	2430	2430	0
277	20240930	153700	256197090	2430	2430	2430	2430	0
278	20240930	153600	256197090	2430	2430	2430	2430	0
279	20240930	153500	256197090	2430	2430	2430	2430	0
280	20240930	153400	256197090	2430	2430	2430	2430	0
281	20240930	153300	256197090	2430	2430	2430	2430	0
282	20240930	153200	256197090	2430	2430	2430	2430	0
283	20240930	153100	256197090	2430	2430	2430	2430	0
284	20240930	153000	256197090	2430	2430	2430	2430	4773
285	20240930	152900	244598700	2420	2420	2420	2420	0
286	20240930	152800	244598700	2420	2420	2420	2420	0
287	20240930	152700	244598700	2420	2420	2420	2420	0
288	20240930	152600	244598700	2420	2420	2420	2420	0
289	20240930	152500	244598700	2420	2420	2420	2420	0
290	20240930	152400	244598700	2420	2420	2420	2420	0
291	20240930	152300	244598700	2420	2420	2420	2420	0
292	20240930	152200	244598700	2420	2420	2420	2420	0
293	20240930	152100	244598700	2420	2420	2420	2420	0
294	20240930	152000	244598700	2420	2420	2420	2420	0
295	20240930	151900	244598700	2420	2420	2425	2420	303
296	20240930	151800	243865435	2420	2420	2425	2420	72
297	20240930	151700	243691170	2420	2420	2420	2415	2049
298	20240930	151600	238732640	2420	2420	2420	2420	11
299	20240930	151500	238706020	2410	2420	2420	2410	1237
300	20240930	151400	235724770	2420	2420	2420	2420	399
301	20240930	151300	234759190	2430	2430	2430	2430	0
302	20240930	151200	234759190	2430	2425	2430	2425	11
303	20240930	151100	234732475	2425	2425	2425	2425	0
304	20240930	151000	234732475	2425	2430	2430	2420	242
305	20240930	150900	234146460	2430	2430	2435	2430	1941
306	20240930	150800	229427695	2430	2410	2430	2410	7897
307	20240930	150700	210335785	2410	2410	2410	2410	0
308	20240930	150600	210335785	2410	2410	2410	2410	0
309	20240930	150500	210335785	2410	2410	2410	2410	0
310	20240930	150400	210335785	2410	2410	2410	2410	412
311	20240930	150300	209342865	2410	2410	2410	2410	1
312	20240930	150200	209340455	2405	2405	2405	2405	0
313	20240930	150100	209340455	2405	2405	2405	2405	0
314	20240930	150000	209340455	2405	2405	2405	2405	22
315	20240930	145900	209287545	2405	2410	2410	2405	4
316	20240930	145800	209277910	2405	2405	2405	2405	0
317	20240930	145700	209277910	2405	2405	2405	2405	0
318	20240930	145600	209277910	2405	2405	2405	2405	0
319	20240930	145500	209277910	2405	2405	2405	2405	365
320	20240930	145400	208400085	2410	2410	2410	2410	0
321	20240930	145300	208400085	2410	2410	2410	2410	52
322	20240930	145200	208274765	2410	2410	2410	2410	72
323	20240930	145100	208101245	2410	2400	2410	2395	9410
324	20240930	145000	185441560	2400	2395	2400	2390	3860
325	20240930	144900	176179865	2395	2395	2395	2390	114
326	20240930	144800	175907340	2395	2395	2395	2385	1593
327	20240930	144700	172107505	2400	2400	2400	2400	0
328	20240930	144600	172107505	2400	2400	2400	2400	0
329	20240930	144500	172107505	2400	2400	2400	2400	0
330	20240930	144400	172107505	2400	2400	2400	2400	0
331	20240930	144300	172107505	2400	2400	2400	2400	1
332	20240930	144200	172105105	2400	2395	2400	2395	3
333	20240930	144100	172097910	2405	2405	2405	2405	0
334	20240930	144000	172097910	2405	2405	2405	2405	0
335	20240930	143900	172097910	2405	2405	2405	2405	0
336	20240930	143800	172097910	2405	2405	2405	2405	0
337	20240930	143700	172097910	2405	2405	2405	2405	0
338	20240930	143600	172097910	2405	2405	2405	2405	0
339	20240930	143500	172097910	2405	2405	2405	2405	0
340	20240930	143400	172097910	2405	2405	2405	2405	0
341	20240930	143300	172097910	2405	2405	2405	2405	0
342	20240930	143200	172097910	2405	2405	2405	2405	1
343	20240930	143100	172095505	2385	2390	2390	2385	200
344	20240930	143000	171618185	2405	2405	2405	2405	0
345	20240930	142900	171618185	2405	2405	2405	2405	0
346	20240930	142800	171618185	2405	2405	2405	2405	0
347	20240930	142700	171618185	2405	2400	2405	2400	2
348	20240930	142600	171613380	2390	2390	2390	2390	800
349	20240930	142500	169701380	2400	2400	2400	2400	74
350	20240930	142400	169523780	2410	2410	2410	2410	0
351	20240930	142300	169523780	2410	2410	2410	2410	0
352	20240930	142200	169523780	2410	2410	2410	2410	0
353	20240930	142100	169523780	2410	2410	2410	2410	0
354	20240930	142000	169523780	2410	2410	2410	2410	1
355	20240930	141900	169521370	2400	2400	2400	2400	20
356	20240930	141800	169473370	2410	2410	2410	2410	0
357	20240930	141700	169473370	2410	2395	2410	2395	6491
358	20240930	141600	153897410	2395	2395	2395	2395	5
359	20240930	141500	153885435	2400	2400	2400	2400	1
360	20240930	141400	153883035	2395	2395	2395	2395	731
361	20240930	141300	152132290	2400	2400	2400	2400	0
362	20240930	141200	152132290	2400	2400	2400	2400	0
363	20240930	141100	152132290	2400	2400	2400	2400	1
364	20240930	141000	152129890	2395	2395	2395	2395	1
365	20240930	140900	152127495	2395	2395	2395	2395	0
366	20240930	140800	152127495	2395	2395	2395	2395	0
367	20240930	140700	152127495	2395	2395	2395	2395	3
368	20240930	140600	152120310	2395	2395	2395	2395	1
369	20240930	140500	152117915	2390	2390	2390	2390	5
370	20240930	140400	152105965	2390	2390	2390	2390	200
371	20240930	140300	151627965	2390	2390	2390	2390	100
372	20240930	140200	151388965	2390	2390	2390	2390	2222
373	20240930	140100	146078385	2390	2390	2390	2390	0
374	20240930	140000	146078385	2390	2390	2390	2390	0
375	20240930	135900	146078385	2390	2390	2390	2390	0
376	20240930	135800	146078385	2390	2390	2390	2390	0
377	20240930	135700	146078385	2390	2390	2390	2390	0
378	20240930	135600	146078385	2390	2390	2390	2390	0
379	20240930	135500	146078385	2390	2390	2390	2390	0
380	20240930	135400	146078385	2390	2390	2390	2390	0
381	20240930	135300	146078385	2390	2390	2390	2390	0
382	20240930	135200	146078385	2390	2390	2390	2390	0
383	20240930	135100	146078385	2390	2390	2390	2390	100
384	20240930	135000	145839385	2390	2390	2390	2390	0
385	20240930	134900	145839385	2390	2390	2390	2390	0
386	20240930	134800	145839385	2390	2390	2390	2390	0
387	20240930	134700	145839385	2390	2390	2390	2390	0
388	20240930	134600	145839385	2390	2390	2390	2390	220
389	20240930	134500	145313585	2400	2400	2400	2400	0
390	20240930	134400	145313585	2400	2400	2400	2400	0
391	20240930	134300	145313585	2400	2400	2400	2400	0
392	20240930	134200	145313585	2400	2400	2400	2400	0
393	20240930	134100	145313585	2400	2400	2400	2400	0
394	20240930	134000	145313585	2400	2400	2400	2400	0
395	20240930	133900	145313585	2400	2400	2400	2400	0
396	20240930	133800	145313585	2400	2400	2400	2400	0
397	20240930	133700	145313585	2400	2400	2400	2400	0
398	20240930	133600	145313585	2400	2400	2400	2400	0
399	20240930	133500	145313585	2400	2400	2400	2400	0
400	20240930	133400	145313585	2400	2400	2400	2400	0
401	20240930	133300	145313585	2400	2400	2400	2400	10
402	20240930	133200	145289585	2400	2400	2400	2400	0
403	20240930	133100	145289585	2400	2400	2400	2400	0
404	20240930	133000	145289585	2400	2400	2400	2400	0
405	20240930	132900	145289585	2400	2400	2400	2400	0
406	20240930	132800	145289585	2400	2400	2400	2400	0
407	20240930	132700	145289585	2400	2400	2400	2400	0
408	20240930	132600	145289585	2400	2400	2400	2400	0
409	20240930	132500	145289585	2400	2400	2400	2400	0
410	20240930	132400	145289585	2400	2400	2400	2400	1
411	20240930	132300	145287185	2400	2400	2400	2400	196
412	20240930	132200	144816785	2400	2400	2400	2400	0
413	20240930	132100	144816785	2400	2390	2400	2380	20
414	20240930	132000	144768985	2390	2390	2390	2390	161
415	20240930	131900	144384195	2400	2400	2400	2400	0
416	20240930	131800	144384195	2400	2400	2400	2400	813
417	20240930	131700	142432995	2400	2400	2400	2400	0
418	20240930	131600	142432995	2400	2400	2400	2400	0
419	20240930	131500	142432995	2400	2400	2400	2400	0
420	20240930	131400	142432995	2400	2400	2400	2400	0
421	20240930	131300	142432995	2400	2400	2400	2400	0
422	20240930	131200	142432995	2400	2400	2400	2400	0
423	20240930	131100	142432995	2400	2400	2400	2400	0
424	20240930	131000	142432995	2400	2400	2400	2400	0
425	20240930	130900	142432995	2400	2400	2400	2400	0
426	20240930	130800	142432995	2400	2400	2400	2400	0
427	20240930	130700	142432995	2400	2400	2400	2400	0
428	20240930	130600	142432995	2400	2400	2400	2400	5
429	20240930	130500	142420995	2400	2400	2400	2400	0
430	20240930	130400	142420995	2400	2395	2400	2395	37
431	20240930	130300	142332335	2400	2400	2400	2400	0
432	20240930	130200	142332335	2400	2400	2400	2400	0
433	20240930	130100	142332335	2400	2400	2400	2400	0
434	20240930	130000	142332335	2400	2400	2400	2400	0
435	20240930	125900	142332335	2400	2400	2400	2400	0
436	20240930	125800	142332335	2400	2400	2400	2400	0
437	20240930	125700	142332335	2400	2390	2400	2390	201
438	20240930	125600	141851935	2390	2390	2390	2390	0
439	20240930	125500	141851935	2390	2390	2390	2390	0
440	20240930	125400	141851935	2390	2390	2390	2390	1111
441	20240930	125300	139196645	2390	2390	2390	2390	0
442	20240930	125200	139196645	2390	2390	2390	2390	0
443	20240930	125100	139196645	2390	2390	2390	2390	0
444	20240930	125000	139196645	2390	2390	2390	2390	1
445	20240930	124900	139194255	2390	2390	2390	2390	0
446	20240930	124800	139194255	2390	2390	2390	2390	300
447	20240930	124700	138477255	2390	2390	2390	2390	0
448	20240930	124600	138477255	2390	2390	2390	2390	1
449	20240930	124500	138474865	2380	2380	2380	2380	0
450	20240930	124400	138474865	2380	2380	2380	2380	446
451	20240930	124300	137413385	2385	2385	2385	2385	434
452	20240930	124200	136378295	2405	2405	2405	2405	0
453	20240930	124100	136378295	2405	2405	2405	2405	0
454	20240930	124000	136378295	2405	2405	2405	2405	0
455	20240930	123900	136378295	2405	2390	2405	2390	2
456	20240930	123800	136373500	2390	2390	2390	2390	0
457	20240930	123700	136373500	2390	2390	2390	2390	9
458	20240930	123600	136351990	2395	2395	2395	2395	1020
459	20240930	123500	133909090	2410	2410	2410	2410	0
460	20240930	123400	133909090	2410	2400	2410	2400	495
461	20240930	123300	132721080	2415	2415	2415	2415	0
462	20240930	123200	132721080	2415	2415	2415	2415	1000
463	20240930	123100	130306080	2415	2415	2415	2415	0
464	20240930	123000	130306080	2415	2415	2415	2415	0
465	20240930	122900	130306080	2415	2415	2415	2415	2
466	20240930	122800	130301250	2410	2410	2410	2410	1866
467	20240930	122700	125804190	2410	2410	2410	2410	41
468	20240930	122600	125705380	2410	2410	2410	2410	0
469	20240930	122500	125705380	2410	2405	2410	2405	4
470	20240930	122400	125695755	2400	2400	2400	2400	10
471	20240930	122300	125671755	2400	2395	2400	2395	2186
472	20240930	122200	120431540	2390	2395	2395	2390	1582
473	20240930	122100	116643225	2395	2395	2395	2395	0
474	20240930	122000	116643225	2395	2395	2395	2395	1
475	20240930	121900	116640830	2400	2400	2400	2400	0
476	20240930	121800	116640830	2400	2395	2400	2395	2
477	20240930	121700	116636035	2395	2395	2395	2395	226
478	20240930	121600	116094765	2395	2390	2395	2390	868
479	20240930	121500	114015910	2390	2390	2390	2390	111
480	20240930	121400	113750620	2390	2390	2390	2390	0
481	20240930	121300	113750620	2390	2390	2390	2390	0
482	20240930	121200	113750620	2390	2390	2390	2390	0
483	20240930	121100	113750620	2390	2390	2390	2390	295
484	20240930	121000	113045570	2395	2395	2395	2395	40
485	20240930	120900	112949770	2395	2395	2395	2395	0
486	20240930	120800	112949770	2395	2395	2395	2395	0
487	20240930	120700	112949770	2395	2395	2395	2395	100
488	20240930	120600	112710270	2395	2395	2395	2395	0
489	20240930	120500	112710270	2395	2390	2395	2390	201
490	20240930	120400	112229875	2390	2390	2390	2390	190
491	20240930	120300	111775775	2390	2390	2390	2390	0
492	20240930	120200	111775775	2390	2390	2390	2390	0
493	20240930	120100	111775775	2390	2390	2390	2390	1
494	20240930	120000	111773385	2390	2390	2390	2390	635
495	20240930	115900	110255735	2385	2385	2385	2385	99
496	20240930	115800	110019620	2385	2380	2385	2380	9
497	20240930	115700	109998195	2380	2380	2380	2380	0
498	20240930	115600	109998195	2380	2380	2380	2380	0
499	20240930	115500	109998195	2380	2375	2380	2375	186
500	20240930	115400	109555740	2375	2375	2375	2375	0
501	20240930	115300	109555740	2375	2375	2375	2375	0
502	20240930	115200	109555740	2375	2375	2375	2375	0
503	20240930	115100	109555740	2375	2375	2375	2375	0
504	20240930	115000	109555740	2375	2375	2375	2375	0
505	20240930	114900	109555740	2375	2375	2375	2375	397
506	20240930	114800	108612865	2380	2375	2380	2375	51
507	20240930	114700	108491735	2375	2375	2375	2375	3
508	20240930	114600	108484610	2375	2375	2375	2375	1
509	20240930	114500	108482235	2375	2375	2375	2375	0
510	20240930	114400	108482235	2375	2375	2375	2375	0
511	20240930	114300	108482235	2375	2375	2375	2375	0
512	20240930	114200	108482235	2375	2375	2375	2375	0
513	20240930	114100	108482235	2375	2375	2375	2375	0
514	20240930	114000	108482235	2375	2375	2375	2375	1
515	20240930	113900	108479860	2370	2370	2370	2370	0
516	20240930	113800	108479860	2370	2370	2370	2370	0
517	20240930	113700	108479860	2370	2370	2370	2370	89
518	20240930	113600	108268930	2370	2370	2370	2370	0
519	20240930	113500	108268930	2370	2370	2370	2370	0
520	20240930	113400	108268930	2370	2370	2370	2370	0
521	20240930	113300	108268930	2370	2370	2370	2370	0
522	20240930	113200	108268930	2370	2370	2370	2370	0
523	20240930	113100	108268930	2370	2370	2370	2370	0
524	20240930	113000	108268930	2370	2370	2370	2370	0
525	20240930	112900	108268930	2370	2370	2370	2370	0
526	20240930	112800	108268930	2370	2370	2370	2370	0
527	20240930	112700	108268930	2370	2370	2370	2370	0
528	20240930	112600	108268930	2370	2370	2370	2370	0
529	20240930	112500	108268930	2370	2370	2370	2370	4
530	20240930	112400	108259450	2370	2370	2370	2370	0
531	20240930	112300	108259450	2370	2370	2370	2370	1
532	20240930	112200	108257080	2370	2370	2370	2370	1
533	20240930	112100	108254710	2365	2365	2365	2365	1
534	20240930	112000	108252345	2365	2365	2365	2365	0
535	20240930	111900	108252345	2365	2365	2365	2365	125
536	20240930	111800	107956720	2365	2360	2365	2360	470
537	20240930	111700	106845175	2360	2360	2360	2360	0
538	20240930	111600	106845175	2360	2360	2360	2360	0
539	20240930	111500	106845175	2360	2360	2360	2360	35
540	20240930	111400	106762575	2350	2350	2350	2350	500
541	20240930	111300	105587575	2360	2360	2360	2360	0
542	20240930	111200	105587575	2360	2360	2360	2360	0
543	20240930	111100	105587575	2360	2360	2360	2360	0
544	20240930	111000	105587575	2360	2360	2360	2360	0
545	20240930	110900	105587575	2360	2360	2360	2360	0
546	20240930	110800	105587575	2360	2360	2360	2360	0
547	20240930	110700	105587575	2360	2360	2360	2360	100
548	20240930	110600	105351575	2360	2360	2360	2360	300
549	20240930	110500	104643575	2360	2360	2360	2360	0
550	20240930	110400	104643575	2360	2360	2360	2360	200
551	20240930	110300	104171575	2350	2350	2350	2350	0
552	20240930	110200	104171575	2350	2350	2350	2350	0
553	20240930	110100	104171575	2350	2350	2350	2350	0
554	20240930	110000	104171575	2350	2350	2350	2350	0
555	20240930	105900	104171575	2350	2350	2350	2350	100
556	20240930	105800	103936575	2350	2350	2350	2350	100
557	20240930	105700	103701575	2350	2350	2350	2350	0
558	20240930	105600	103701575	2350	2350	2350	2350	0
559	20240930	105500	103701575	2350	2350	2350	2350	200
560	20240930	105400	103231575	2350	2350	2350	2350	0
561	20240930	105300	103231575	2350	2350	2350	2350	0
562	20240930	105200	103231575	2350	2350	2350	2350	0
563	20240930	105100	103231575	2350	2350	2350	2350	300
564	20240930	105000	102526575	2350	2350	2350	2350	709
565	20240930	104900	100860425	2355	2355	2355	2355	0
566	20240930	104800	100860425	2355	2355	2355	2355	0
567	20240930	104700	100860425	2355	2355	2355	2355	52
568	20240930	104600	100737965	2355	2355	2355	2355	459
569	20240930	104500	99657020	2360	2360	2360	2355	481
570	20240930	104400	98522445	2365	2365	2365	2365	0
571	20240930	104300	98522445	2365	2365	2365	2365	0
572	20240930	104200	98522445	2365	2365	2365	2365	0
573	20240930	104100	98522445	2365	2365	2365	2365	0
574	20240930	104000	98522445	2365	2365	2365	2365	0
575	20240930	103900	98522445	2365	2365	2365	2365	0
576	20240930	103800	98522445	2365	2365	2365	2365	0
577	20240930	103700	98522445	2365	2365	2365	2365	1111
578	20240930	103600	95894930	2365	2365	2365	2365	0
579	20240930	103500	95894930	2365	2365	2365	2365	0
580	20240930	103400	95894930	2365	2365	2365	2365	1
581	20240930	103300	95892565	2355	2355	2355	2355	0
582	20240930	103200	95892565	2355	2355	2355	2355	0
583	20240930	103100	95892565	2355	2355	2355	2355	1558
584	20240930	103000	92223475	2360	2340	2360	2340	5622
585	20240930	102900	78984965	2345	2345	2345	2345	0
586	20240930	102800	78984965	2345	2345	2345	2345	70
587	20240930	102700	78820815	2345	2345	2345	2340	992
588	20240930	102600	76496745	2345	2345	2345	2345	0
589	20240930	102500	76496745	2345	2345	2345	2345	0
590	20240930	102400	76496745	2345	2345	2345	2345	0
591	20240930	102300	76496745	2345	2345	2345	2345	35
592	20240930	102200	76414670	2345	2345	2345	2345	158
593	20240930	102100	76044160	2345	2345	2345	2345	0
594	20240930	102000	76044160	2345	2345	2345	2345	0
595	20240930	101900	76044160	2345	2345	2345	2345	0
596	20240930	101800	76044160	2345	2345	2345	2345	0
597	20240930	101700	76044160	2345	2345	2345	2345	0
598	20240930	101600	76044160	2345	2345	2345	2345	0
599	20240930	101500	76044160	2345	2345	2345	2345	0
600	20240930	101400	76044160	2345	2345	2345	2345	300
601	20240930	101300	75340660	2345	2345	2345	2345	400
602	20240930	101200	74402660	2350	2350	2350	2350	0
603	20240930	101100	74402660	2350	2350	2350	2350	0
604	20240930	101000	74402660	2350	2350	2350	2350	0
605	20240930	100900	74402660	2350	2350	2350	2350	0
606	20240930	100800	74402660	2350	2350	2350	2350	0
607	20240930	100700	74402660	2350	2320	2350	2320	1784
608	20240930	100600	70215405	2330	2330	2330	2330	0
609	20240930	100500	70215405	2330	2330	2330	2330	1
610	20240930	100400	70213075	2325	2325	2325	2325	0
611	20240930	100300	70213075	2325	2325	2325	2325	0
612	20240930	100200	70213075	2325	2325	2325	2325	0
613	20240930	100100	70213075	2325	2320	2325	2320	608
614	20240930	100000	68799515	2320	2320	2320	2320	619
615	20240930	095900	67363435	2320	2320	2320	2320	0
616	20240930	095800	67363435	2320	2305	2320	2305	2000
617	20240930	095700	62724935	2310	2310	2310	2310	1100
618	20240930	095600	60183935	2315	2315	2315	2315	0
619	20240930	095500	60183935	2315	2315	2315	2315	530
620	20240930	095400	58956985	2330	2330	2330	2330	0
621	20240930	095300	58956985	2330	2330	2330	2330	0
622	20240930	095200	58956985	2330	2330	2330	2330	0
623	20240930	095100	58956985	2330	2330	2330	2330	0
624	20240930	095000	58956985	2330	2330	2330	2330	2000
625	20240930	094900	54296985	2330	2330	2330	2330	0
626	20240930	094800	54296985	2330	2330	2330	2330	0
627	20240930	094700	54296985	2330	2330	2330	2330	37
628	20240930	094600	54210775	2330	2330	2330	2330	18
629	20240930	094500	54168835	2330	2330	2330	2330	40
630	20240930	094400	54075635	2330	2330	2330	2330	6
631	20240930	094300	54061655	2315	2310	2315	2305	7029
632	20240930	094200	37836665	2315	2315	2315	2315	2971
633	20240930	094100	30958800	2335	2335	2335	2335	0
634	20240930	094000	30958800	2335	2335	2335	2335	0
635	20240930	093900	30958800	2335	2335	2335	2335	0
636	20240930	093800	30958800	2335	2335	2335	2335	0
637	20240930	093700	30958800	2335	2335	2335	2335	1
638	20240930	093600	30956465	2330	2325	2330	2325	300
639	20240930	093500	30257600	2325	2325	2325	2325	50
640	20240930	093400	30141350	2325	2325	2325	2325	0
641	20240930	093300	30141350	2325	2325	2325	2325	0
642	20240930	093200	30141350	2325	2325	2325	2325	100
643	20240930	093100	29908850	2325	2325	2325	2325	500
644	20240930	093000	28746350	2325	2325	2325	2325	0
645	20240930	092900	28746350	2325	2325	2325	2325	0
646	20240930	092800	28746350	2325	2325	2325	2325	0
647	20240930	092700	28746350	2325	2325	2325	2325	0
648	20240930	092600	28746350	2325	2325	2325	2325	0
649	20240930	092500	28746350	2325	2310	2325	2310	676
650	20240930	092400	27178105	2310	2310	2310	2310	0
651	20240930	092300	27178105	2310	2310	2310	2310	0
652	20240930	092200	27178105	2310	2310	2310	2310	11
653	20240930	092100	27152695	2310	2310	2310	2310	3
654	20240930	092000	27145765	2310	2310	2310	2310	100
655	20240930	091900	26914765	2310	2310	2310	2310	3
656	20240930	091800	26907835	2310	2300	2310	2300	450
657	20240930	091700	25871835	2310	2305	2310	2300	2380
658	20240930	091600	20391870	2305	2305	2305	2305	0
659	20240930	091500	20391870	2305	2305	2305	2305	0
660	20240930	091400	20391870	2305	2305	2305	2305	1078
661	20240930	091300	17907080	2300	2310	2310	2300	1850
662	20240930	091200	13647825	2330	2330	2330	2330	301
663	20240930	091100	12946495	2330	2330	2330	2330	0
664	20240930	091000	12946495	2330	2330	2330	2330	100
665	20240930	090900	12713495	2310	2310	2310	2310	1765
666	20240930	090800	8636345	2330	2330	2330	2330	85
667	20240930	090700	8438295	2310	2310	2310	2310	0
668	20240930	090600	8438295	2310	2310	2330	2310	523
669	20240930	090500	7230145	2320	2320	2320	2320	504
670	20240930	090400	6060865	2345	2345	2345	2345	0
671	20240930	090300	6060865	2345	2345	2345	2345	0
672	20240930	090200	6060865	2345	2345	2345	2345	0
673	20240930	090100	6060865	2345	2355	2355	2345	1975
674	20240930	090000	1422420	2355	2355	2355	2355	604