KissMeData/195500/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	203500	889121610	2930	2930	2930	2930	3491
3	20240930	203400	889121610	2930	2930	2930	2930	0
4	20240930	203300	889121610	2930	2930	2930	2930	0
5	20240930	203200	889121610	2930	2930	2930	2930	0
6	20240930	203100	889121610	2930	2930	2930	2930	0
7	20240930	203000	889121610	2930	2930	2930	2930	0
8	20240930	202900	889121610	2930	2930	2930	2930	0
9	20240930	202800	889121610	2930	2930	2930	2930	0
10	20240930	202700	889121610	2930	2930	2930	2930	0
11	20240930	202600	889121610	2930	2930	2930	2930	0
12	20240930	202500	889121610	2930	2930	2930	2930	0
13	20240930	202400	889121610	2930	2930	2930	2930	0
14	20240930	202300	889121610	2930	2930	2930	2930	0
15	20240930	202200	889121610	2930	2930	2930	2930	0
16	20240930	202100	889121610	2930	2930	2930	2930	0
17	20240930	202000	889121610	2930	2930	2930	2930	0
18	20240930	201900	889121610	2930	2930	2930	2930	0
19	20240930	201800	889121610	2930	2930	2930	2930	0
20	20240930	201700	889121610	2930	2930	2930	2930	0
21	20240930	201600	889121610	2930	2930	2930	2930	0
22	20240930	201500	889121610	2930	2930	2930	2930	0
23	20240930	201400	889121610	2930	2930	2930	2930	0
24	20240930	201300	889121610	2930	2930	2930	2930	0
25	20240930	201200	889121610	2930	2930	2930	2930	0
26	20240930	201100	889121610	2930	2930	2930	2930	0
27	20240930	201000	889121610	2930	2930	2930	2930	0
28	20240930	200900	889121610	2930	2930	2930	2930	0
29	20240930	200800	889121610	2930	2930	2930	2930	0
30	20240930	200700	889121610	2930	2930	2930	2930	0
31	20240930	200600	889121610	2930	2930	2930	2930	0
32	20240930	200500	889121610	2930	2930	2930	2930	3491
33	20240930	200400	889121610	2930	2930	2930	2930	0
34	20240930	200300	889121610	2930	2930	2930	2930	0
35	20240930	200200	889121610	2930	2930	2930	2930	0
36	20240930	200100	889121610	2930	2930	2930	2930	0
37	20240930	200000	889121610	2930	2930	2930	2930	0
38	20240930	195900	889121610	2930	2930	2930	2930	0
39	20240930	195800	889121610	2930	2930	2930	2930	0
40	20240930	195700	889121610	2930	2930	2930	2930	0
41	20240930	195600	889121610	2930	2930	2930	2930	0
42	20240930	195500	889121610	2930	2930	2930	2930	0
43	20240930	195400	889121610	2930	2930	2930	2930	0
44	20240930	195300	889121610	2930	2930	2930	2930	0
45	20240930	195200	889121610	2930	2930	2930	2930	0
46	20240930	195100	889121610	2930	2930	2930	2930	0
47	20240930	195000	889121610	2930	2930	2930	2930	0
48	20240930	194900	889121610	2930	2930	2930	2930	0
49	20240930	194800	889121610	2930	2930	2930	2930	0
50	20240930	194700	889121610	2930	2930	2930	2930	0
51	20240930	194600	889121610	2930	2930	2930	2930	0
52	20240930	194500	889121610	2930	2930	2930	2930	0
53	20240930	194400	889121610	2930	2930	2930	2930	0
54	20240930	194300	889121610	2930	2930	2930	2930	0
55	20240930	194200	889121610	2930	2930	2930	2930	0
56	20240930	194100	889121610	2930	2930	2930	2930	0
57	20240930	194000	889121610	2930	2930	2930	2930	0
58	20240930	193900	889121610	2930	2930	2930	2930	0
59	20240930	193800	889121610	2930	2930	2930	2930	0
60	20240930	193700	889121610	2930	2930	2930	2930	0
61	20240930	193600	889121610	2930	2930	2930	2930	0
62	20240930	193500	889121610	2930	2930	2930	2930	3491
63	20240930	193400	889121610	2930	2930	2930	2930	0
64	20240930	193300	889121610	2930	2930	2930	2930	0
65	20240930	193200	889121610	2930	2930	2930	2930	0
66	20240930	193100	889121610	2930	2930	2930	2930	0
67	20240930	193000	889121610	2930	2930	2930	2930	0
68	20240930	192900	889121610	2930	2930	2930	2930	0
69	20240930	192800	889121610	2930	2930	2930	2930	0
70	20240930	192700	889121610	2930	2930	2930	2930	0
71	20240930	192600	889121610	2930	2930	2930	2930	0
72	20240930	192500	889121610	2930	2930	2930	2930	0
73	20240930	192400	889121610	2930	2930	2930	2930	0
74	20240930	192300	889121610	2930	2930	2930	2930	0
75	20240930	192200	889121610	2930	2930	2930	2930	0
76	20240930	192100	889121610	2930	2930	2930	2930	0
77	20240930	192000	889121610	2930	2930	2930	2930	0
78	20240930	191900	889121610	2930	2930	2930	2930	0
79	20240930	191800	889121610	2930	2930	2930	2930	0
80	20240930	191700	889121610	2930	2930	2930	2930	0
81	20240930	191600	889121610	2930	2930	2930	2930	0
82	20240930	191500	889121610	2930	2930	2930	2930	0
83	20240930	191400	889121610	2930	2930	2930	2930	0
84	20240930	191300	889121610	2930	2930	2930	2930	0
85	20240930	191200	889121610	2930	2930	2930	2930	0
86	20240930	191100	889121610	2930	2930	2930	2930	0
87	20240930	191000	889121610	2930	2930	2930	2930	0
88	20240930	190900	889121610	2930	2930	2930	2930	0
89	20240930	190800	889121610	2930	2930	2930	2930	0
90	20240930	190700	889121610	2930	2930	2930	2930	0
91	20240930	190600	889121610	2930	2930	2930	2930	0
92	20240930	190500	889121610	2930	2930	2930	2930	3491
93	20240930	190400	889121610	2930	2930	2930	2930	0
94	20240930	190300	889121610	2930	2930	2930	2930	0
95	20240930	190200	889121610	2930	2930	2930	2930	0
96	20240930	190100	889121610	2930	2930	2930	2930	0
97	20240930	190000	889121610	2930	2930	2930	2930	0
98	20240930	185900	889121610	2930	2930	2930	2930	0
99	20240930	185800	889121610	2930	2930	2930	2930	0
100	20240930	185700	889121610	2930	2930	2930	2930	0
101	20240930	185600	889121610	2930	2930	2930	2930	0
102	20240930	185500	889121610	2930	2930	2930	2930	0
103	20240930	185400	889121610	2930	2930	2930	2930	0
104	20240930	185300	889121610	2930	2930	2930	2930	0
105	20240930	185200	889121610	2930	2930	2930	2930	0
106	20240930	185100	889121610	2930	2930	2930	2930	0
107	20240930	185000	889121610	2930	2930	2930	2930	0
108	20240930	184900	889121610	2930	2930	2930	2930	0
109	20240930	184800	889121610	2930	2930	2930	2930	0
110	20240930	184700	889121610	2930	2930	2930	2930	0
111	20240930	184600	889121610	2930	2930	2930	2930	0
112	20240930	184500	889121610	2930	2930	2930	2930	0
113	20240930	184400	889121610	2930	2930	2930	2930	0
114	20240930	184300	889121610	2930	2930	2930	2930	0
115	20240930	184200	889121610	2930	2930	2930	2930	0
116	20240930	184100	889121610	2930	2930	2930	2930	0
117	20240930	184000	889121610	2930	2930	2930	2930	0
118	20240930	183900	889121610	2930	2930	2930	2930	0
119	20240930	183800	889121610	2930	2930	2930	2930	0
120	20240930	183700	889121610	2930	2930	2930	2930	0
121	20240930	183600	889121610	2930	2930	2930	2930	0
122	20240930	183500	889121610	2930	2930	2930	2930	3491
123	20240930	183400	889121610	2930	2930	2930	2930	0
124	20240930	183300	889121610	2930	2930	2930	2930	0
125	20240930	183200	889121610	2930	2930	2930	2930	0
126	20240930	183100	889121610	2930	2930	2930	2930	0
127	20240930	183000	889121610	2930	2930	2930	2930	0
128	20240930	182900	889121610	2930	2930	2930	2930	0
129	20240930	182800	889121610	2930	2930	2930	2930	0
130	20240930	182700	889121610	2930	2930	2930	2930	0
131	20240930	182600	889121610	2930	2930	2930	2930	0
132	20240930	182500	889121610	2930	2930	2930	2930	0
133	20240930	182400	889121610	2930	2930	2930	2930	0
134	20240930	182300	889121610	2930	2930	2930	2930	0
135	20240930	182200	889121610	2930	2930	2930	2930	0
136	20240930	182100	889121610	2930	2930	2930	2930	0
137	20240930	182000	889121610	2930	2930	2930	2930	0
138	20240930	181900	889121610	2930	2930	2930	2930	0
139	20240930	181800	889121610	2930	2930	2930	2930	0
140	20240930	181700	889121610	2930	2930	2930	2930	0
141	20240930	181600	889121610	2930	2930	2930	2930	0
142	20240930	181500	889121610	2930	2930	2930	2930	0
143	20240930	181400	889121610	2930	2930	2930	2930	0
144	20240930	181300	889121610	2930	2930	2930	2930	0
145	20240930	181200	889121610	2930	2930	2930	2930	0
146	20240930	181100	889121610	2930	2930	2930	2930	0
147	20240930	181000	889121610	2930	2930	2930	2930	0
148	20240930	180900	889121610	2930	2930	2930	2930	0
149	20240930	180800	889121610	2930	2930	2930	2930	0
150	20240930	180700	889121610	2930	2930	2930	2930	0
151	20240930	180600	889121610	2930	2930	2930	2930	0
152	20240930	180500	889121610	2930	2930	2930	2930	3491
153	20240930	180400	889121610	2930	2930	2930	2930	0
154	20240930	180300	889121610	2930	2930	2930	2930	0
155	20240930	180200	889121610	2930	2930	2930	2930	0
156	20240930	180100	889121610	2930	2930	2930	2930	0
157	20240930	180000	889121610	2930	2930	2930	2930	0
158	20240930	175900	889121610	2930	2930	2930	2930	0
159	20240930	175800	889121610	2930	2930	2930	2930	0
160	20240930	175700	889121610	2930	2930	2930	2930	0
161	20240930	175600	889121610	2930	2930	2930	2930	0
162	20240930	175500	889121610	2930	2930	2930	2930	0
163	20240930	175400	889121610	2930	2930	2930	2930	0
164	20240930	175300	889121610	2930	2930	2930	2930	0
165	20240930	175200	889121610	2930	2930	2930	2930	0
166	20240930	175100	889121610	2930	2930	2930	2930	0
167	20240930	175000	889121610	2930	2930	2930	2930	0
168	20240930	174900	889121610	2930	2930	2930	2930	0
169	20240930	174800	889121610	2930	2930	2930	2930	0
170	20240930	174700	889121610	2930	2930	2930	2930	0
171	20240930	174600	889121610	2930	2930	2930	2930	0
172	20240930	174500	889121610	2930	2930	2930	2930	0
173	20240930	174400	889121610	2930	2930	2930	2930	0
174	20240930	174300	889121610	2930	2930	2930	2930	0
175	20240930	174200	889121610	2930	2930	2930	2930	0
176	20240930	174100	889121610	2930	2930	2930	2930	0
177	20240930	174000	889121610	2930	2930	2930	2930	0
178	20240930	173900	889121610	2930	2930	2930	2930	0
179	20240930	173800	889121610	2930	2930	2930	2930	0
180	20240930	173700	889121610	2930	2930	2930	2930	0
181	20240930	173600	889121610	2930	2930	2930	2930	0
182	20240930	173500	889121610	2930	2930	2930	2930	3491
183	20240930	173400	889121610	2930	2930	2930	2930	0
184	20240930	173300	889121610	2930	2930	2930	2930	0
185	20240930	173200	889121610	2930	2930	2930	2930	0
186	20240930	173100	889121610	2930	2930	2930	2930	0
187	20240930	173000	889121610	2930	2930	2930	2930	0
188	20240930	172900	889121610	2930	2930	2930	2930	0
189	20240930	172800	889121610	2930	2930	2930	2930	0
190	20240930	172700	889121610	2930	2930	2930	2930	0
191	20240930	172600	889121610	2930	2930	2930	2930	0
192	20240930	172500	889121610	2930	2930	2930	2930	0
193	20240930	172400	889121610	2930	2930	2930	2930	0
194	20240930	172300	889121610	2930	2930	2930	2930	0
195	20240930	172200	889121610	2930	2930	2930	2930	0
196	20240930	172100	889121610	2930	2930	2930	2930	0
197	20240930	172000	889121610	2930	2930	2930	2930	0
198	20240930	171900	889121610	2930	2930	2930	2930	0
199	20240930	171800	889121610	2930	2930	2930	2930	0
200	20240930	171700	889121610	2930	2930	2930	2930	0
201	20240930	171600	889121610	2930	2930	2930	2930	0
202	20240930	171500	889121610	2930	2930	2930	2930	0
203	20240930	171400	889121610	2930	2930	2930	2930	0
204	20240930	171300	889121610	2930	2930	2930	2930	0
205	20240930	171200	889121610	2930	2930	2930	2930	0
206	20240930	171100	889121610	2930	2930	2930	2930	0
207	20240930	171000	889121610	2930	2930	2930	2930	0
208	20240930	170900	889121610	2930	2930	2930	2930	0
209	20240930	170800	889121610	2930	2930	2930	2930	0
210	20240930	170700	889121610	2930	2930	2930	2930	0
211	20240930	170600	889121610	2930	2930	2930	2930	0
212	20240930	170500	889121610	2930	2930	2930	2930	3491
213	20240930	170400	889121610	2930	2930	2930	2930	0
214	20240930	170300	889121610	2930	2930	2930	2930	0
215	20240930	170200	889121610	2930	2930	2930	2930	0
216	20240930	170100	889121610	2930	2930	2930	2930	0
217	20240930	170000	889121610	2930	2930	2930	2930	0
218	20240930	165900	889121610	2930	2930	2930	2930	0
219	20240930	165800	889121610	2930	2930	2930	2930	0
220	20240930	165700	889121610	2930	2930	2930	2930	0
221	20240930	165600	889121610	2930	2930	2930	2930	0
222	20240930	165500	889121610	2930	2930	2930	2930	0
223	20240930	165400	889121610	2930	2930	2930	2930	0
224	20240930	165300	889121610	2930	2930	2930	2930	0
225	20240930	165200	889121610	2930	2930	2930	2930	0
226	20240930	165100	889121610	2930	2930	2930	2930	0
227	20240930	165000	889121610	2930	2930	2930	2930	0
228	20240930	164900	889121610	2930	2930	2930	2930	0
229	20240930	164800	889121610	2930	2930	2930	2930	0
230	20240930	164700	889121610	2930	2930	2930	2930	0
231	20240930	164600	889121610	2930	2930	2930	2930	0
232	20240930	164500	889121610	2930	2930	2930	2930	0
233	20240930	164400	889121610	2930	2930	2930	2930	0
234	20240930	164300	889121610	2930	2930	2930	2930	0
235	20240930	164200	889121610	2930	2930	2930	2930	0
236	20240930	164100	889121610	2930	2930	2930	2930	0
237	20240930	164000	889121610	2930	2930	2930	2930	0
238	20240930	163900	889121610	2930	2930	2930	2930	0
239	20240930	163800	889121610	2930	2930	2930	2930	0
240	20240930	163700	889121610	2930	2930	2930	2930	0
241	20240930	163600	889121610	2930	2930	2930	2930	0
242	20240930	163500	889121610	2930	2930	2930	2930	3491
243	20240930	163400	889121610	2930	2930	2930	2930	0
244	20240930	163300	889121610	2930	2930	2930	2930	0
245	20240930	163200	889121610	2930	2930	2930	2930	0
246	20240930	163100	889121610	2930	2930	2930	2930	0
247	20240930	163000	889121610	2930	2930	2930	2930	0
248	20240930	162900	889121610	2930	2930	2930	2930	0
249	20240930	162800	889121610	2930	2930	2930	2930	0
250	20240930	162700	889121610	2930	2930	2930	2930	0
251	20240930	162600	889121610	2930	2930	2930	2930	0
252	20240930	162500	889121610	2930	2930	2930	2930	0
253	20240930	162400	889121610	2930	2930	2930	2930	0
254	20240930	162300	889121610	2930	2930	2930	2930	0
255	20240930	162200	889121610	2930	2930	2930	2930	0
256	20240930	162100	889121610	2930	2930	2930	2930	0
257	20240930	162000	889121610	2930	2930	2930	2930	0
258	20240930	161900	889121610	2930	2930	2930	2930	0
259	20240930	161800	889121610	2930	2930	2930	2930	0
260	20240930	161700	889121610	2930	2930	2930	2930	0
261	20240930	161600	889121610	2930	2930	2930	2930	0
262	20240930	161500	889121610	2930	2930	2930	2930	0
263	20240930	161400	889121610	2930	2930	2930	2930	0
264	20240930	161300	889121610	2930	2930	2930	2930	0
265	20240930	161200	889121610	2930	2930	2930	2930	0
266	20240930	161100	889121610	2930	2930	2930	2930	0
267	20240930	161000	889121610	2930	2930	2930	2930	0
268	20240930	160900	889121610	2930	2930	2930	2930	0
269	20240930	160800	889121610	2930	2930	2930	2930	0
270	20240930	160700	889121610	2930	2930	2930	2930	0
271	20240930	160600	889121610	2930	2930	2930	2930	0
272	20240930	160500	889121610	2930	2930	2930	2930	3491
273	20240930	160400	889121610	2930	2930	2930	2930	0
274	20240930	160300	889121610	2930	2930	2930	2930	0
275	20240930	160200	889121610	2930	2930	2930	2930	0
276	20240930	160100	889121610	2930	2930	2930	2930	0
277	20240930	160000	889121610	2930	2930	2930	2930	0
278	20240930	155900	889121610	2930	2930	2930	2930	0
279	20240930	155800	889121610	2930	2930	2930	2930	0
280	20240930	155700	889121610	2930	2930	2930	2930	0
281	20240930	155600	889121610	2930	2930	2930	2930	0
282	20240930	155500	889121610	2930	2930	2930	2930	0
283	20240930	155400	889121610	2930	2930	2930	2930	0
284	20240930	155300	889121610	2930	2930	2930	2930	0
285	20240930	155200	889121610	2930	2930	2930	2930	0
286	20240930	155100	889121610	2930	2930	2930	2930	0
287	20240930	155000	889121610	2930	2930	2930	2930	0
288	20240930	154900	889121610	2930	2930	2930	2930	0
289	20240930	154800	889121610	2930	2930	2930	2930	0
290	20240930	154700	889121610	2930	2930	2930	2930	0
291	20240930	154600	889121610	2930	2930	2930	2930	0
292	20240930	154500	889121610	2930	2930	2930	2930	0
293	20240930	154400	889121610	2930	2930	2930	2930	0
294	20240930	154300	889121610	2930	2930	2930	2930	0
295	20240930	154200	889121610	2930	2930	2930	2930	0
296	20240930	154100	889121610	2930	2930	2930	2930	0
297	20240930	154000	889121610	2930	2930	2930	2930	0
298	20240930	153900	889121610	2930	2930	2930	2930	0
299	20240930	153800	889121610	2930	2930	2930	2930	0
300	20240930	153700	889121610	2930	2930	2930	2930	0
301	20240930	153600	889121610	2930	2930	2930	2930	0
302	20240930	153500	889121610	2930	2930	2930	2930	3491
303	20240930	153400	889121610	2930	2930	2930	2930	0
304	20240930	153300	889121610	2930	2930	2930	2930	0
305	20240930	153200	889121610	2930	2930	2930	2930	0
306	20240930	153100	889121610	2930	2930	2930	2930	0
307	20240930	153000	889121610	2930	2930	2930	2930	3491
308	20240930	152900	878892980	2950	2950	2950	2950	0
309	20240930	152800	878892980	2950	2950	2950	2950	0
310	20240930	152700	878892980	2950	2950	2950	2950	0
311	20240930	152600	878892980	2950	2950	2950	2950	0
312	20240930	152500	878892980	2950	2950	2950	2950	0
313	20240930	152400	878892980	2950	2950	2950	2950	0
314	20240930	152300	878892980	2950	2950	2950	2950	0
315	20240930	152200	878892980	2950	2950	2950	2950	0
316	20240930	152100	878892980	2950	2950	2950	2950	0
317	20240930	152000	878892980	2950	2950	2950	2950	0
318	20240930	151900	878892980	2950	2935	2950	2935	96
319	20240930	151800	878609795	2930	2940	2940	2930	3411
320	20240930	151700	868607640	2940	2940	2940	2940	100
321	20240930	151600	868313640	2940	2940	2940	2940	1188
322	20240930	151500	864820920	2940	2940	2940	2940	10
323	20240930	151400	864791520	2940	2940	2940	2940	652
324	20240930	151300	862874640	2940	2950	2950	2940	560
325	20240930	151200	861228230	2950	2950	2950	2950	0
326	20240930	151100	861228230	2950	2950	2950	2950	33
327	20240930	151000	861130880	2945	2945	2945	2945	760
328	20240930	150900	858892680	2945	2945	2945	2945	0
329	20240930	150800	858892680	2945	2945	2945	2945	200
330	20240930	150700	858303680	2950	2950	2950	2950	500
331	20240930	150600	856828680	2955	2955	2955	2955	1
332	20240930	150500	856825725	2950	2950	2950	2950	0
333	20240930	150400	856825725	2950	2950	2950	2950	0
334	20240930	150300	856825725	2950	2950	2950	2950	260
335	20240930	150200	856058725	2935	2940	2940	2935	9
336	20240930	150100	856032270	2950	2950	2950	2950	0
337	20240930	150000	856032270	2950	2940	2950	2935	500
338	20240930	145900	854559935	2950	2950	2950	2950	20
339	20240930	145800	854500935	2950	2950	2950	2950	0
340	20240930	145700	854500935	2950	2950	2950	2950	0
341	20240930	145600	854500935	2950	2950	2950	2940	45
342	20240930	145500	854368615	2945	2945	2945	2945	340
343	20240930	145400	853367315	2945	2940	2945	2940	112
344	20240930	145300	853037500	2950	2950	2950	2950	0
345	20240930	145200	853037500	2950	2950	2950	2950	0
346	20240930	145100	853037500	2950	2935	2950	2935	58
347	20240930	145000	852867255	2935	2935	2935	2935	343
348	20240930	144900	851860550	2935	2940	2940	2935	3126
349	20240930	144800	842675270	2955	2940	2955	2940	26145
350	20240930	144700	765786265	2940	2940	2940	2940	670
351	20240930	144600	763816465	2950	2950	2950	2950	0
352	20240930	144500	763816465	2950	2950	2950	2950	8
353	20240930	144400	763792865	2950	2950	2950	2950	0
354	20240930	144300	763792865	2950	2950	2950	2950	651
355	20240930	144200	761872415	2950	2950	2950	2950	0
356	20240930	144100	761872415	2950	2950	2950	2950	5
357	20240930	144000	761857665	2935	2940	2945	2935	1799
358	20240930	143900	756569915	2940	2940	2940	2940	318
359	20240930	143800	755634995	2945	2945	2945	2945	1
360	20240930	143700	755632050	2945	2945	2945	2945	0
361	20240930	143600	755632050	2945	2945	2945	2945	1
362	20240930	143500	755629105	2940	2940	2940	2940	8
363	20240930	143400	755605585	2950	2950	2950	2950	5
364	20240930	143300	755590835	2940	2940	2940	2940	2
365	20240930	143200	755584955	2945	2945	2945	2945	115
366	20240930	143100	755246280	2945	2940	2945	2935	3394
367	20240930	143000	745265460	2945	2945	2945	2945	1984
368	20240930	142900	739422580	2950	2955	2955	2950	4550
369	20240930	142800	726000030	2955	2955	2955	2955	19
370	20240930	142700	725943885	2955	2955	2955	2950	1182
371	20240930	142600	722455580	2950	2950	2950	2950	403
372	20240930	142500	721266730	2950	2955	2955	2950	749
373	20240930	142400	719056875	2955	2960	2960	2955	3092
374	20240930	142300	709919965	2960	2955	2960	2955	121
375	20240930	142200	709562360	2955	2960	2960	2955	2133
376	20240930	142100	703256880	2970	2970	2970	2970	2
377	20240930	142000	703250940	2975	2975	2975	2975	0
378	20240930	141900	703250940	2975	2975	2975	2975	0
379	20240930	141800	703250940	2975	2975	2975	2975	0
380	20240930	141700	703250940	2975	2975	2975	2975	0
381	20240930	141600	703250940	2975	2975	2975	2975	0
382	20240930	141500	703250940	2975	2975	2975	2975	0
383	20240930	141400	703250940	2975	2975	2975	2975	0
384	20240930	141300	703250940	2975	2975	2975	2975	0
385	20240930	141200	703250940	2975	2975	2975	2975	0
386	20240930	141100	703250940	2975	2975	2975	2975	5
387	20240930	141000	703236065	2965	2965	2965	2965	43
388	20240930	140900	703108570	2965	2965	2965	2965	50
389	20240930	140800	702960320	2965	2965	2965	2965	1
390	20240930	140700	702957355	2975	2975	2975	2975	0
391	20240930	140600	702957355	2975	2975	2975	2975	0
392	20240930	140500	702957355	2975	2975	2975	2975	0
393	20240930	140400	702957355	2975	2970	2975	2970	276
394	20240930	140300	702137485	2970	2965	2970	2965	52
395	20240930	140200	701983245	2965	2960	2970	2960	59
396	20240930	140100	701808390	2955	2960	2960	2955	5000
397	20240930	140000	687029880	2960	2960	2960	2960	0
398	20240930	135900	687029880	2960	2960	2960	2960	2
399	20240930	135800	687023960	2975	2975	2975	2975	0
400	20240930	135700	687023960	2975	2975	2975	2965	704
401	20240930	135600	684930975	2970	2965	2970	2965	331
402	20240930	135500	683948005	2970	2965	2970	2965	607
403	20240930	135400	682148245	2965	2965	2965	2965	1
404	20240930	135300	682145280	2965	2960	2965	2960	92
405	20240930	135200	681872800	2955	2955	2955	2955	50
406	20240930	135100	681725050	2950	2970	2980	2950	4018
407	20240930	135000	669839540	2960	2960	2960	2960	37
408	20240930	134900	669730020	2960	2975	2975	2955	15152
409	20240930	134800	624861395	2975	2985	2985	2975	44
410	20240930	134700	624730485	2985	2985	2985	2985	0
411	20240930	134600	624730485	2985	2985	2985	2985	0
412	20240930	134500	624730485	2985	2985	2985	2985	0
413	20240930	134400	624730485	2985	2985	2985	2985	0
414	20240930	134300	624730485	2985	2985	2985	2985	0
415	20240930	134200	624730485	2985	2980	2985	2980	3
416	20240930	134100	624721535	2985	2985	2985	2985	0
417	20240930	134000	624721535	2985	2985	2985	2985	0
418	20240930	133900	624721535	2985	2985	2985	2985	0
419	20240930	133800	624721535	2985	2975	2985	2975	1634
420	20240930	133700	619860375	2970	2970	2970	2970	0
421	20240930	133600	619860375	2970	2985	2985	2970	151
422	20240930	133500	619411890	2985	2985	2985	2985	0
423	20240930	133400	619411890	2985	2970	2985	2970	224
424	20240930	133300	618746595	2985	2985	2985	2985	1
425	20240930	133200	618743610	2970	2975	2975	2970	1663
426	20240930	133100	613803620	2985	2985	2985	2985	0
427	20240930	133000	613803620	2985	2980	2985	2980	174
428	20240930	132900	613285095	2985	2985	2985	2985	1
429	20240930	132800	613282110	2980	2980	2980	2980	330
430	20240930	132700	612298710	2980	2980	2980	2980	112
431	20240930	132600	611964950	2980	2980	2980	2980	1
432	20240930	132500	611961970	2980	2975	2980	2975	138
433	20240930	132400	611551415	2975	2970	2975	2970	19
434	20240930	132300	611494955	2970	2970	2970	2970	0
435	20240930	132200	611494955	2970	2970	2970	2970	0
436	20240930	132100	611494955	2970	2970	2970	2970	101
437	20240930	132000	611194985	2985	2985	2985	2985	1
438	20240930	131900	611192000	2965	2980	2980	2965	3453
439	20240930	131800	600944515	2985	2985	2985	2985	1
440	20240930	131700	600941530	2985	2985	2985	2985	0
441	20240930	131600	600941530	2985	2980	2985	2980	247
442	20240930	131500	600205465	2980	2980	2980	2980	0
443	20240930	131400	600205465	2980	2975	2980	2975	148
444	20240930	131300	599765160	2970	2975	2975	2970	2799
445	20240930	131200	591442025	2975	2980	2980	2975	381
446	20240930	131100	590308545	2975	2985	2985	2975	266
447	20240930	131000	589515865	2980	2980	2980	2980	43
448	20240930	130900	589387725	2985	2985	2985	2985	0
449	20240930	130800	589387725	2985	2985	2985	2985	0
450	20240930	130700	589387725	2985	2985	2985	2985	0
451	20240930	130600	589387725	2985	2985	2985	2985	1
452	20240930	130500	589384740	2985	2980	2985	2980	1624
453	20240930	130400	584541720	2980	2980	2980	2975	561
454	20240930	130300	582872440	2990	2990	2990	2990	150
455	20240930	130200	582423940	2990	2990	2990	2990	419
456	20240930	130100	581171130	2990	2990	2990	2990	0
457	20240930	130000	581171130	2990	2990	2990	2990	1
458	20240930	125900	581168140	2990	2980	2990	2980	211
459	20240930	125800	580539350	2980	2980	2980	2980	416
460	20240930	125700	579299670	2985	2985	2985	2985	357
461	20240930	125600	578234025	2990	2980	2990	2980	379
462	20240930	125500	577104595	2995	2995	2995	2995	0
463	20240930	125400	577104595	2995	2995	2995	2995	1
464	20240930	125300	577101600	2990	2990	2990	2990	5
465	20240930	125200	577086650	3000	3000	3000	3000	0
466	20240930	125100	577086650	3000	3000	3000	3000	0
467	20240930	125000	577086650	3000	3000	3000	3000	0
468	20240930	124900	577086650	3000	2990	3000	2975	5011
469	20240930	124800	562157855	3005	3005	3005	3005	1
470	20240930	124700	562154850	3005	2995	3005	2995	18
471	20240930	124600	562100770	3005	3005	3005	3005	0
472	20240930	124500	562100770	3005	3005	3005	3005	0
473	20240930	124400	562100770	3005	3005	3005	3005	0
474	20240930	124300	562100770	3005	2995	3005	2995	205
475	20240930	124200	561486785	3005	3005	3005	3005	1
476	20240930	124100	561483780	3005	2995	3005	2995	104
477	20240930	124000	561171690	3005	3005	3005	3005	0
478	20240930	123900	561171690	3005	3005	3005	3005	0
479	20240930	123800	561171690	3005	3005	3005	3005	0
480	20240930	123700	561171690	3005	3005	3005	3005	0
481	20240930	123600	561171690	3005	3005	3005	3005	1
482	20240930	123500	561168685	2985	2985	2985	2985	0
483	20240930	123400	561168685	2985	2985	2985	2985	40
484	20240930	123300	561049285	3010	3010	3010	3010	10
485	20240930	123200	561019185	3010	3005	3010	2980	2683
486	20240930	123100	552992220	3020	3020	3020	3020	0
487	20240930	123000	552992220	3020	3020	3020	3020	0
488	20240930	122900	552992220	3020	3020	3020	3020	0
489	20240930	122800	552992220	3020	3020	3020	3020	0
490	20240930	122700	552992220	3020	3020	3020	3020	0
491	20240930	122600	552992220	3020	3020	3020	3020	0
492	20240930	122500	552992220	3020	3020	3020	3020	1
493	20240930	122400	552989200	3020	3020	3020	3020	1
494	20240930	122300	552986180	3020	3020	3020	3020	0
495	20240930	122200	552986180	3020	3010	3020	3010	1461
496	20240930	122100	548579390	3000	3000	3000	3000	1
497	20240930	122000	548576390	3010	3000	3010	3000	1580
498	20240930	121900	543825435	3000	3000	3000	3000	0
499	20240930	121800	543825435	3000	3000	3000	3000	0
500	20240930	121700	543825435	3000	3000	3000	3000	1
501	20240930	121600	543822435	3000	3000	3000	3000	0
502	20240930	121500	543822435	3000	3000	3000	3000	0
503	20240930	121400	543822435	3000	3000	3000	3000	1
504	20240930	121300	543819435	3000	2985	3000	2985	2
505	20240930	121200	543813450	2985	2985	2985	2985	1000
506	20240930	121100	540828450	3000	3000	3000	3000	0
507	20240930	121000	540828450	3000	2985	3000	2985	19
508	20240930	120900	540771720	2990	2990	2990	2990	374
509	20240930	120800	539653460	3000	3000	3000	3000	0
510	20240930	120700	539653460	3000	3000	3000	3000	0
511	20240930	120600	539653460	3000	3000	3000	3000	0
512	20240930	120500	539653460	3000	3000	3000	3000	0
513	20240930	120400	539653460	3000	3000	3000	3000	0
514	20240930	120300	539653460	3000	3000	3000	3000	0
515	20240930	120200	539653460	3000	3000	3000	3000	11
516	20240930	120100	539620460	3000	3000	3000	3000	19
517	20240930	120000	539563460	3010	3010	3010	3010	0
518	20240930	115900	539563460	3010	3010	3010	3010	0
519	20240930	115800	539563460	3010	3010	3010	3010	0
520	20240930	115700	539563460	3010	2990	3010	2990	51
521	20240930	115600	539410950	2990	3000	3000	2990	160
522	20240930	115500	538931440	3005	3005	3005	3005	2
523	20240930	115400	538925430	3010	3010	3010	3010	0
524	20240930	115300	538925430	3010	3010	3010	3010	0
525	20240930	115200	538925430	3010	3010	3010	3010	0
526	20240930	115100	538925430	3010	3010	3010	3010	0
527	20240930	115000	538925430	3010	3010	3010	3010	0
528	20240930	114900	538925430	3010	3010	3010	3010	0
529	20240930	114800	538925430	3010	3010	3010	3010	100
530	20240930	114700	538624430	3010	3010	3010	3010	0
531	20240930	114600	538624430	3010	3010	3010	3010	0
532	20240930	114500	538624430	3010	3010	3010	3010	0
533	20240930	114400	538624430	3010	3010	3010	3010	0
534	20240930	114300	538624430	3010	3000	3010	3000	18
535	20240930	114200	538570340	3005	3005	3005	3005	0
536	20240930	114100	538570340	3005	3005	3005	3005	0
537	20240930	114000	538570340	3005	3005	3005	3005	100
538	20240930	113900	538269840	3000	3000	3000	3000	0
539	20240930	113800	538269840	3000	3000	3000	3000	0
540	20240930	113700	538269840	3000	3000	3000	3000	220
541	20240930	113600	537609840	3005	3005	3005	3005	0
542	20240930	113500	537609840	3005	3005	3005	3005	308
543	20240930	113400	536684300	3005	3005	3005	3005	0
544	20240930	113300	536684300	3005	3005	3005	3005	0
545	20240930	113200	536684300	3005	3005	3005	3005	2
546	20240930	113100	536678290	3010	3010	3010	3010	0
547	20240930	113000	536678290	3010	3010	3010	3010	0
548	20240930	112900	536678290	3010	3010	3010	3010	0
549	20240930	112800	536678290	3010	3010	3010	3010	1
550	20240930	112700	536675280	2990	2990	2990	2990	0
551	20240930	112600	536675280	2990	2990	2990	2990	1
552	20240930	112500	536672290	3010	3010	3010	3010	0
553	20240930	112400	536672290	3010	3000	3010	3000	358
554	20240930	112300	535598280	3010	3010	3010	3010	0
555	20240930	112200	535598280	3010	3010	3010	3010	0
556	20240930	112100	535598280	3010	3000	3010	3000	57
557	20240930	112000	535427270	3010	3000	3010	3000	972
558	20240930	111900	532511260	3020	3020	3020	3020	0
559	20240930	111800	532511260	3020	3020	3020	3020	0
560	20240930	111700	532511260	3020	3020	3020	3020	334
561	20240930	111600	531502580	3020	3020	3020	3020	235
562	20240930	111500	530792880	3020	3015	3020	3015	463
563	20240930	111400	529395310	3020	3020	3020	3020	10
564	20240930	111300	529365110	3000	3000	3000	3000	300
565	20240930	111200	528465110	3020	3020	3020	3020	0
566	20240930	111100	528465110	3020	3020	3020	3020	0
567	20240930	111000	528465110	3020	3000	3020	3000	6
568	20240930	110900	528447090	3025	3025	3025	3025	0
569	20240930	110800	528447090	3025	3025	3025	3025	0
570	20240930	110700	528447090	3025	3020	3025	3000	143
571	20240930	110600	528016085	3025	3025	3025	3025	0
572	20240930	110500	528016085	3025	3020	3025	3020	2001
573	20240930	110400	521973060	3020	3020	3020	3020	0
574	20240930	110300	521973060	3020	3010	3020	2995	404
575	20240930	110200	520757895	3010	3010	3010	3010	200
576	20240930	110100	520155895	3010	2995	3010	2990	374
577	20240930	110000	519036420	3010	3010	3010	3010	0
578	20240930	105900	519036420	3010	3010	3010	3010	0
579	20240930	105800	519036420	3010	3010	3010	3010	0
580	20240930	105700	519036420	3010	3010	3010	3010	0
581	20240930	105600	519036420	3010	3005	3010	3000	1181
582	20240930	105500	515493115	3005	3015	3015	3005	60
583	20240930	105400	515312795	3025	3025	3025	3025	0
584	20240930	105300	515312795	3025	3000	3025	3000	21
585	20240930	105200	515249770	3025	3030	3030	3000	209
586	20240930	105100	514622475	3030	3015	3030	3015	1263
587	20240930	105000	510808190	3020	3000	3020	3000	384
588	20240930	104900	509655700	3010	3010	3010	3010	308
589	20240930	104800	508728620	3000	3010	3010	3000	1029
590	20240930	104700	505641550	3015	3005	3015	3005	482
591	20240930	104600	504193130	3015	3015	3015	3015	0
592	20240930	104500	504193130	3015	3010	3015	3010	25
593	20240930	104400	504117875	3010	3010	3010	3010	1
594	20240930	104300	504114865	3005	3005	3005	3005	47
595	20240930	104200	503973630	3020	3010	3020	3010	23
596	20240930	104100	503904390	3020	3020	3020	3020	75
597	20240930	104000	503677890	3020	3030	3030	3010	1923
598	20240930	103900	497879550	3030	3030	3030	3020	66
599	20240930	103800	497679710	3040	3045	3045	3040	2
600	20240930	103700	497673625	3040	3015	3040	3015	15153
601	20240930	103600	451642230	3015	3010	3015	3005	1073
602	20240930	103500	448416095	3015	3015	3025	3015	213
603	20240930	103400	447773150	3035	3015	3040	3015	300
604	20240930	103300	446866985	3015	3005	3015	3005	237
605	20240930	103200	446153930	3015	2990	3015	2990	2230
606	20240930	103100	439482705	3000	3000	3000	2990	1613
607	20240930	103000	434649145	3000	2995	3000	2995	706
608	20240930	102900	432534175	2995	2995	2995	2985	1027
609	20240930	102800	429460250	3000	2990	3000	2980	2681
610	20240930	102700	421458790	3000	2990	3005	2990	1532
611	20240930	102600	416875280	3000	3035	3080	3000	9657
612	20240930	102500	387540235	3035	3000	3035	3000	4243
613	20240930	102400	374707425	2980	2980	3005	2980	871
614	20240930	102300	372111820	3010	2995	3010	2990	3340
615	20240930	102200	362078100	2975	2995	2995	2975	746
616	20240930	102100	359849770	2975	2990	2990	2975	312
617	20240930	102000	358919245	2995	2985	2995	2985	1218
618	20240930	101900	355278740	2975	2980	2985	2975	1364
619	20240930	101800	351220585	2980	2980	2985	2980	253
620	20240930	101700	350466635	2995	2995	2995	2990	558
621	20240930	101600	348798195	2975	2995	2995	2975	425
622	20240930	101500	347532715	2995	2995	2995	2995	2
623	20240930	101400	347526725	2975	2980	2980	2975	330
624	20240930	101300	346543790	2995	2995	2995	2980	661
625	20240930	101200	344573845	3005	3005	3005	3005	0
626	20240930	101100	344573845	3005	2985	3005	2980	536
627	20240930	101000	342974920	3005	2985	3005	2985	43
628	20240930	100900	342846525	3005	2990	3005	2980	404
629	20240930	100800	341641945	3010	3010	3010	3010	102
630	20240930	100700	341334925	3010	3010	3010	3010	0
631	20240930	100600	341334925	3010	3000	3010	3000	2
632	20240930	100500	341328915	3010	3010	3010	3010	4
633	20240930	100400	341316875	2990	2985	2990	2980	2186
634	20240930	100300	334789665	2985	2980	2985	2980	1173
635	20240930	100200	331291620	2980	2980	2990	2970	5714
636	20240930	100100	314315950	2990	3000	3015	2980	3546
637	20240930	100000	303728330	3020	3010	3020	3000	1813
638	20240930	095900	298286570	3020	3010	3020	3010	19
639	20240930	095800	298229370	3020	3010	3020	3010	2
640	20240930	095700	298223340	3025	3025	3025	3025	38
641	20240930	095600	298108390	3025	3025	3025	3005	818
642	20240930	095500	295648175	3025	3015	3030	3010	2603
643	20240930	095400	287802115	3035	3030	3035	3030	51
644	20240930	095300	287647580	3035	3025	3040	3020	4199
645	20240930	095200	274925910	3030	3030	3030	3020	745
646	20240930	095100	272673990	3035	3015	3040	3015	365
647	20240930	095000	271565955	3040	3035	3040	3035	1667
648	20240930	094900	266505805	3035	3025	3035	3010	2010
649	20240930	094800	260416660	3025	3010	3025	3010	1209
650	20240930	094700	256777285	3010	3010	3010	3010	31
651	20240930	094600	256683975	3010	3010	3010	3005	213
652	20240930	094500	256043890	3005	3020	3020	3005	1865
653	20240930	094400	250432420	3020	3025	3025	3015	321
654	20240930	094300	249464255	3025	3025	3025	3025	202
655	20240930	094200	248853205	3025	3020	3025	3020	3271
656	20240930	094100	238974735	3020	3010	3025	2995	1752
657	20240930	094000	233698020	3010	3000	3010	2990	8205
658	20240930	093900	209059570	3000	2980	3000	2980	1697
659	20240930	093800	203977695	2995	2995	2995	2990	260
660	20240930	093700	203199995	2990	2970	2990	2970	782
661	20240930	093600	200864235	2990	2970	2990	2970	151
662	20240930	093500	200414995	2985	2985	2985	2985	1
663	20240930	093400	200412010	2980	2970	2980	2970	54
664	20240930	093300	200251380	2980	2975	2980	2975	103
665	20240930	093200	199944910	2980	2970	2980	2970	99
666	20240930	093100	199650870	2980	2980	2980	2960	4461
667	20240930	093000	186425165	2985	2985	2985	2985	4
668	20240930	092900	186413225	2990	2975	2990	2975	851
669	20240930	092800	183881485	2995	2995	2995	2975	19
670	20240930	092700	183824730	3000	3000	3000	3000	0
671	20240930	092600	183824730	3000	3000	3000	3000	102
672	20240930	092500	183518730	3000	2990	3000	2975	5181
673	20240930	092400	167998985	2965	2980	2990	2965	152
674	20240930	092300	167546395	2965	2980	2980	2965	113
675	20240930	092200	167211155	2980	2975	2980	2975	207
676	20240930	092100	166594320	2955	2965	2980	2955	1615
677	20240930	092000	161805335	2965	2980	2980	2965	27
678	20240930	091900	161725055	2960	2965	2980	2960	9301
679	20240930	091800	134164925	2980	2980	2980	2980	0
680	20240930	091700	134164925	2980	2980	2980	2980	33
681	20240930	091600	134066585	2980	2980	2980	2980	25
682	20240930	091500	133992085	2980	2980	2980	2980	420
683	20240930	091400	132740485	2980	2980	2980	2965	3636
684	20240930	091300	121958980	2965	2965	2965	2965	1
685	20240930	091200	121956015	2985	2980	2995	2960	1436
686	20240930	091100	117697840	2995	2970	3000	2970	891
687	20240930	091000	115029935	2965	2965	2970	2965	498
688	20240930	090900	113553285	2965	2965	2965	2965	742
689	20240930	090800	111353255	2965	2965	2970	2965	2417
690	20240930	090700	104186600	2965	2990	2990	2965	4438
691	20240930	090600	91011945	2990	2970	2990	2970	710
692	20240930	090500	88902905	2995	2990	2995	2990	27
693	20240930	090400	88822170	2970	2985	2995	2965	2157
694	20240930	090300	82411355	3005	2980	3005	2980	190
695	20240930	090200	81844380	2985	2975	2985	2975	2902
696	20240930	090100	73182170	2970	3000	3000	2960	19788
697	20240930	090000	14297145	3000	3005	3010	3000	4758