KissMeData/021650/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190700	75197860	2500	2500	2500	2500	951
3	20240930	190600	75197860	2500	2500	2500	2500	0
4	20240930	190500	75197860	2500	2500	2500	2500	0
5	20240930	190400	75197860	2500	2500	2500	2500	0
6	20240930	190300	75197860	2500	2500	2500	2500	0
7	20240930	190200	75197860	2500	2500	2500	2500	0
8	20240930	190100	75197860	2500	2500	2500	2500	0
9	20240930	190000	75197860	2500	2500	2500	2500	0
10	20240930	185900	75197860	2500	2500	2500	2500	0
11	20240930	185800	75197860	2500	2500	2500	2500	0
12	20240930	185700	75197860	2500	2500	2500	2500	0
13	20240930	185600	75197860	2500	2500	2500	2500	0
14	20240930	185500	75197860	2500	2500	2500	2500	0
15	20240930	185400	75197860	2500	2500	2500	2500	0
16	20240930	185300	75197860	2500	2500	2500	2500	0
17	20240930	185200	75197860	2500	2500	2500	2500	0
18	20240930	185100	75197860	2500	2500	2500	2500	0
19	20240930	185000	75197860	2500	2500	2500	2500	0
20	20240930	184900	75197860	2500	2500	2500	2500	0
21	20240930	184800	75197860	2500	2500	2500	2500	0
22	20240930	184700	75197860	2500	2500	2500	2500	0
23	20240930	184600	75197860	2500	2500	2500	2500	0
24	20240930	184500	75197860	2500	2500	2500	2500	0
25	20240930	184400	75197860	2500	2500	2500	2500	0
26	20240930	184300	75197860	2500	2500	2500	2500	0
27	20240930	184200	75197860	2500	2500	2500	2500	0
28	20240930	184100	75197860	2500	2500	2500	2500	0
29	20240930	184000	75197860	2500	2500	2500	2500	0
30	20240930	183900	75197860	2500	2500	2500	2500	0
31	20240930	183800	75197860	2500	2500	2500	2500	0
32	20240930	183700	75197860	2500	2500	2500	2500	951
33	20240930	183600	75197860	2500	2500	2500	2500	0
34	20240930	183500	75197860	2500	2500	2500	2500	0
35	20240930	183400	75197860	2500	2500	2500	2500	0
36	20240930	183300	75197860	2500	2500	2500	2500	0
37	20240930	183200	75197860	2500	2500	2500	2500	0
38	20240930	183100	75197860	2500	2500	2500	2500	0
39	20240930	183000	75197860	2500	2500	2500	2500	0
40	20240930	182900	75197860	2500	2500	2500	2500	0
41	20240930	182800	75197860	2500	2500	2500	2500	0
42	20240930	182700	75197860	2500	2500	2500	2500	0
43	20240930	182600	75197860	2500	2500	2500	2500	0
44	20240930	182500	75197860	2500	2500	2500	2500	0
45	20240930	182400	75197860	2500	2500	2500	2500	0
46	20240930	182300	75197860	2500	2500	2500	2500	0
47	20240930	182200	75197860	2500	2500	2500	2500	0
48	20240930	182100	75197860	2500	2500	2500	2500	0
49	20240930	182000	75197860	2500	2500	2500	2500	0
50	20240930	181900	75197860	2500	2500	2500	2500	0
51	20240930	181800	75197860	2500	2500	2500	2500	0
52	20240930	181700	75197860	2500	2500	2500	2500	0
53	20240930	181600	75197860	2500	2500	2500	2500	0
54	20240930	181500	75197860	2500	2500	2500	2500	0
55	20240930	181400	75197860	2500	2500	2500	2500	0
56	20240930	181300	75197860	2500	2500	2500	2500	0
57	20240930	181200	75197860	2500	2500	2500	2500	0
58	20240930	181100	75197860	2500	2500	2500	2500	0
59	20240930	181000	75197860	2500	2500	2500	2500	0
60	20240930	180900	75197860	2500	2500	2500	2500	0
61	20240930	180800	75197860	2500	2500	2500	2500	0
62	20240930	180700	75197860	2500	2500	2500	2500	951
63	20240930	180600	75197860	2500	2500	2500	2500	0
64	20240930	180500	75197860	2500	2500	2500	2500	0
65	20240930	180400	75197860	2500	2500	2500	2500	0
66	20240930	180300	75197860	2500	2500	2500	2500	0
67	20240930	180200	75197860	2500	2500	2500	2500	0
68	20240930	180100	75197860	2500	2500	2500	2500	0
69	20240930	180000	75197860	2500	2500	2500	2500	0
70	20240930	175900	75197860	2500	2500	2500	2500	0
71	20240930	175800	75197860	2500	2500	2500	2500	0
72	20240930	175700	75197860	2500	2500	2500	2500	0
73	20240930	175600	75197860	2500	2500	2500	2500	0
74	20240930	175500	75197860	2500	2500	2500	2500	0
75	20240930	175400	75197860	2500	2500	2500	2500	0
76	20240930	175300	75197860	2500	2500	2500	2500	0
77	20240930	175200	75197860	2500	2500	2500	2500	0
78	20240930	175100	75197860	2500	2500	2500	2500	0
79	20240930	175000	75197860	2500	2500	2500	2500	0
80	20240930	174900	75197860	2500	2500	2500	2500	0
81	20240930	174800	75197860	2500	2500	2500	2500	0
82	20240930	174700	75197860	2500	2500	2500	2500	0
83	20240930	174600	75197860	2500	2500	2500	2500	0
84	20240930	174500	75197860	2500	2500	2500	2500	0
85	20240930	174400	75197860	2500	2500	2500	2500	0
86	20240930	174300	75197860	2500	2500	2500	2500	0
87	20240930	174200	75197860	2500	2500	2500	2500	0
88	20240930	174100	75197860	2500	2500	2500	2500	0
89	20240930	174000	75197860	2500	2500	2500	2500	0
90	20240930	173900	75197860	2500	2500	2500	2500	0
91	20240930	173800	75197860	2500	2500	2500	2500	0
92	20240930	173700	75197860	2500	2500	2500	2500	951
93	20240930	173600	75197860	2500	2500	2500	2500	0
94	20240930	173500	75197860	2500	2500	2500	2500	0
95	20240930	173400	75197860	2500	2500	2500	2500	0
96	20240930	173300	75197860	2500	2500	2500	2500	0
97	20240930	173200	75197860	2500	2500	2500	2500	0
98	20240930	173100	75197860	2500	2500	2500	2500	0
99	20240930	173000	75197860	2500	2500	2500	2500	0
100	20240930	172900	75197860	2500	2500	2500	2500	0
101	20240930	172800	75197860	2500	2500	2500	2500	0
102	20240930	172700	75197860	2500	2500	2500	2500	0
103	20240930	172600	75197860	2500	2500	2500	2500	0
104	20240930	172500	75197860	2500	2500	2500	2500	0
105	20240930	172400	75197860	2500	2500	2500	2500	0
106	20240930	172300	75197860	2500	2500	2500	2500	0
107	20240930	172200	75197860	2500	2500	2500	2500	0
108	20240930	172100	75197860	2500	2500	2500	2500	0
109	20240930	172000	75197860	2500	2500	2500	2500	0
110	20240930	171900	75197860	2500	2500	2500	2500	0
111	20240930	171800	75197860	2500	2500	2500	2500	0
112	20240930	171700	75197860	2500	2500	2500	2500	0
113	20240930	171600	75197860	2500	2500	2500	2500	0
114	20240930	171500	75197860	2500	2500	2500	2500	0
115	20240930	171400	75197860	2500	2500	2500	2500	0
116	20240930	171300	75197860	2500	2500	2500	2500	0
117	20240930	171200	75197860	2500	2500	2500	2500	0
118	20240930	171100	75197860	2500	2500	2500	2500	0
119	20240930	171000	75197860	2500	2500	2500	2500	0
120	20240930	170900	75197860	2500	2500	2500	2500	0
121	20240930	170800	75197860	2500	2500	2500	2500	0
122	20240930	170700	75197860	2500	2500	2500	2500	951
123	20240930	170600	75197860	2500	2500	2500	2500	0
124	20240930	170500	75197860	2500	2500	2500	2500	0
125	20240930	170400	75197860	2500	2500	2500	2500	0
126	20240930	170300	75197860	2500	2500	2500	2500	0
127	20240930	170200	75197860	2500	2500	2500	2500	0
128	20240930	170100	75197860	2500	2500	2500	2500	0
129	20240930	170000	75197860	2500	2500	2500	2500	0
130	20240930	165900	75197860	2500	2500	2500	2500	0
131	20240930	165800	75197860	2500	2500	2500	2500	0
132	20240930	165700	75197860	2500	2500	2500	2500	0
133	20240930	165600	75197860	2500	2500	2500	2500	0
134	20240930	165500	75197860	2500	2500	2500	2500	0
135	20240930	165400	75197860	2500	2500	2500	2500	0
136	20240930	165300	75197860	2500	2500	2500	2500	0
137	20240930	165200	75197860	2500	2500	2500	2500	0
138	20240930	165100	75197860	2500	2500	2500	2500	0
139	20240930	165000	75197860	2500	2500	2500	2500	0
140	20240930	164900	75197860	2500	2500	2500	2500	0
141	20240930	164800	75197860	2500	2500	2500	2500	0
142	20240930	164700	75197860	2500	2500	2500	2500	0
143	20240930	164600	75197860	2500	2500	2500	2500	0
144	20240930	164500	75197860	2500	2500	2500	2500	0
145	20240930	164400	75197860	2500	2500	2500	2500	0
146	20240930	164300	75197860	2500	2500	2500	2500	0
147	20240930	164200	75197860	2500	2500	2500	2500	0
148	20240930	164100	75197860	2500	2500	2500	2500	0
149	20240930	164000	75197860	2500	2500	2500	2500	0
150	20240930	163900	75197860	2500	2500	2500	2500	0
151	20240930	163800	75197860	2500	2500	2500	2500	0
152	20240930	163700	75197860	2500	2500	2500	2500	951
153	20240930	163600	75197860	2500	2500	2500	2500	0
154	20240930	163500	75197860	2500	2500	2500	2500	0
155	20240930	163400	75197860	2500	2500	2500	2500	0
156	20240930	163300	75197860	2500	2500	2500	2500	0
157	20240930	163200	75197860	2500	2500	2500	2500	0
158	20240930	163100	75197860	2500	2500	2500	2500	0
159	20240930	163000	75197860	2500	2500	2500	2500	0
160	20240930	162900	75197860	2500	2500	2500	2500	0
161	20240930	162800	75197860	2500	2500	2500	2500	0
162	20240930	162700	75197860	2500	2500	2500	2500	0
163	20240930	162600	75197860	2500	2500	2500	2500	0
164	20240930	162500	75197860	2500	2500	2500	2500	0
165	20240930	162400	75197860	2500	2500	2500	2500	0
166	20240930	162300	75197860	2500	2500	2500	2500	0
167	20240930	162200	75197860	2500	2500	2500	2500	0
168	20240930	162100	75197860	2500	2500	2500	2500	0
169	20240930	162000	75197860	2500	2500	2500	2500	0
170	20240930	161900	75197860	2500	2500	2500	2500	0
171	20240930	161800	75197860	2500	2500	2500	2500	0
172	20240930	161700	75197860	2500	2500	2500	2500	0
173	20240930	161600	75197860	2500	2500	2500	2500	0
174	20240930	161500	75197860	2500	2500	2500	2500	0
175	20240930	161400	75197860	2500	2500	2500	2500	0
176	20240930	161300	75197860	2500	2500	2500	2500	0
177	20240930	161200	75197860	2500	2500	2500	2500	0
178	20240930	161100	75197860	2500	2500	2500	2500	0
179	20240930	161000	75197860	2500	2500	2500	2500	0
180	20240930	160900	75197860	2500	2500	2500	2500	0
181	20240930	160800	75197860	2500	2500	2500	2500	0
182	20240930	160700	75197860	2500	2500	2500	2500	951
183	20240930	160600	75197860	2500	2500	2500	2500	0
184	20240930	160500	75197860	2500	2500	2500	2500	0
185	20240930	160400	75197860	2500	2500	2500	2500	0
186	20240930	160300	75197860	2500	2500	2500	2500	0
187	20240930	160200	75197860	2500	2500	2500	2500	0
188	20240930	160100	75197860	2500	2500	2500	2500	0
189	20240930	160000	75197860	2500	2500	2500	2500	0
190	20240930	155900	75197860	2500	2500	2500	2500	0
191	20240930	155800	75197860	2500	2500	2500	2500	0
192	20240930	155700	75197860	2500	2500	2500	2500	0
193	20240930	155600	75197860	2500	2500	2500	2500	0
194	20240930	155500	75197860	2500	2500	2500	2500	0
195	20240930	155400	75197860	2500	2500	2500	2500	0
196	20240930	155300	75197860	2500	2500	2500	2500	0
197	20240930	155200	75197860	2500	2500	2500	2500	0
198	20240930	155100	75197860	2500	2500	2500	2500	0
199	20240930	155000	75197860	2500	2500	2500	2500	0
200	20240930	154900	75197860	2500	2500	2500	2500	0
201	20240930	154800	75197860	2500	2500	2500	2500	0
202	20240930	154700	75197860	2500	2500	2500	2500	0
203	20240930	154600	75197860	2500	2500	2500	2500	0
204	20240930	154500	75197860	2500	2500	2500	2500	0
205	20240930	154400	75197860	2500	2500	2500	2500	0
206	20240930	154300	75197860	2500	2500	2500	2500	0
207	20240930	154200	75197860	2500	2500	2500	2500	0
208	20240930	154100	75197860	2500	2500	2500	2500	0
209	20240930	154000	75197860	2500	2500	2500	2500	0
210	20240930	153900	75197860	2500	2500	2500	2500	0
211	20240930	153800	75197860	2500	2500	2500	2500	0
212	20240930	153700	75197860	2500	2500	2500	2500	951
213	20240930	153600	75197860	2500	2500	2500	2500	0
214	20240930	153500	75197860	2500	2500	2500	2500	0
215	20240930	153400	75197860	2500	2500	2500	2500	0
216	20240930	153300	75197860	2500	2500	2500	2500	0
217	20240930	153200	75197860	2500	2500	2500	2500	0
218	20240930	153100	75197860	2500	2500	2500	2500	0
219	20240930	153000	75197860	2500	2500	2500	2500	951
220	20240930	152900	72820360	2500	2500	2500	2500	0
221	20240930	152800	72820360	2500	2500	2500	2500	0
222	20240930	152700	72820360	2500	2500	2500	2500	0
223	20240930	152600	72820360	2500	2500	2500	2500	0
224	20240930	152500	72820360	2500	2500	2500	2500	0
225	20240930	152400	72820360	2500	2500	2500	2500	0
226	20240930	152300	72820360	2500	2500	2500	2500	0
227	20240930	152200	72820360	2500	2500	2500	2500	0
228	20240930	152100	72820360	2500	2500	2500	2500	0
229	20240930	152000	72820360	2500	2500	2500	2500	0
230	20240930	151900	72820360	2500	2465	2500	2465	455
231	20240930	151800	71692390	2470	2470	2470	2470	0
232	20240930	151700	71692390	2470	2470	2470	2470	2
233	20240930	151600	71687450	2470	2455	2470	2455	15
234	20240930	151500	71650535	2480	2455	2480	2450	442
235	20240930	151400	70566855	2480	2480	2480	2480	0
236	20240930	151300	70566855	2480	2480	2480	2480	0
237	20240930	151200	70566855	2480	2480	2480	2480	0
238	20240930	151100	70566855	2480	2480	2480	2480	16
239	20240930	151000	70527175	2480	2480	2480	2480	74
240	20240930	150900	70343655	2490	2480	2490	2480	435
241	20240930	150800	69264845	2480	2480	2480	2480	1
242	20240930	150700	69262365	2455	2455	2455	2455	0
243	20240930	150600	69262365	2455	2455	2455	2455	628
244	20240930	150500	67720625	2450	2450	2450	2450	0
245	20240930	150400	67720625	2450	2450	2450	2450	0
246	20240930	150300	67720625	2450	2450	2450	2450	0
247	20240930	150200	67720625	2450	2450	2450	2450	0
248	20240930	150100	67720625	2450	2450	2450	2450	0
249	20240930	150000	67720625	2450	2450	2450	2450	0
250	20240930	145900	67720625	2450	2450	2450	2450	0
251	20240930	145800	67720625	2450	2450	2450	2450	0
252	20240930	145700	67720625	2450	2450	2450	2450	0
253	20240930	145600	67720625	2450	2450	2450	2450	0
254	20240930	145500	67720625	2450	2450	2450	2450	0
255	20240930	145400	67720625	2450	2450	2450	2450	0
256	20240930	145300	67720625	2450	2450	2450	2450	0
257	20240930	145200	67720625	2450	2450	2450	2450	0
258	20240930	145100	67720625	2450	2450	2450	2450	0
259	20240930	145000	67720625	2450	2455	2455	2450	104
260	20240930	144900	67465820	2460	2460	2460	2460	0
261	20240930	144800	67465820	2460	2460	2460	2460	0
262	20240930	144700	67465820	2460	2460	2460	2460	0
263	20240930	144600	67465820	2460	2455	2460	2450	384
264	20240930	144500	66524890	2455	2465	2465	2455	584
265	20240930	144400	65090180	2465	2465	2465	2465	1
266	20240930	144300	65087715	2460	2460	2460	2460	0
267	20240930	144200	65087715	2460	2460	2460	2460	0
268	20240930	144100	65087715	2460	2460	2460	2460	0
269	20240930	144000	65087715	2460	2460	2460	2460	1
270	20240930	143900	65085255	2450	2465	2465	2450	804
271	20240930	143800	63112165	2480	2475	2480	2475	152
272	20240930	143700	62735210	2465	2465	2465	2465	0
273	20240930	143600	62735210	2465	2470	2470	2465	23
274	20240930	143500	62678485	2480	2480	2480	2480	0
275	20240930	143400	62678485	2480	2480	2480	2480	0
276	20240930	143300	62678485	2480	2480	2480	2480	0
277	20240930	143200	62678485	2480	2480	2480	2480	0
278	20240930	143100	62678485	2480	2480	2480	2480	0
279	20240930	143000	62678485	2480	2480	2480	2480	0
280	20240930	142900	62678485	2480	2480	2480	2480	0
281	20240930	142800	62678485	2480	2460	2480	2455	920
282	20240930	142700	60415210	2460	2460	2460	2460	23
283	20240930	142600	60358630	2460	2460	2460	2460	0
284	20240930	142500	60358630	2460	2460	2460	2460	1
285	20240930	142400	60356170	2460	2460	2460	2460	0
286	20240930	142300	60356170	2460	2460	2460	2460	0
287	20240930	142200	60356170	2460	2460	2460	2460	0
288	20240930	142100	60356170	2460	2465	2465	2460	1071
289	20240930	142000	57720030	2465	2465	2465	2465	0
290	20240930	141900	57720030	2465	2465	2465	2465	23
291	20240930	141800	57663335	2465	2465	2465	2465	0
292	20240930	141700	57663335	2465	2465	2465	2465	0
293	20240930	141600	57663335	2465	2465	2465	2465	0
294	20240930	141500	57663335	2465	2465	2465	2465	0
295	20240930	141400	57663335	2465	2465	2465	2465	0
296	20240930	141300	57663335	2465	2465	2465	2465	0
297	20240930	141200	57663335	2465	2465	2465	2465	0
298	20240930	141100	57663335	2465	2465	2465	2465	0
299	20240930	141000	57663335	2465	2480	2480	2465	535
300	20240930	140900	56343665	2470	2470	2470	2470	0
301	20240930	140800	56343665	2470	2470	2470	2470	0
302	20240930	140700	56343665	2470	2470	2470	2470	0
303	20240930	140600	56343665	2470	2470	2470	2470	0
304	20240930	140500	56343665	2470	2470	2470	2470	0
305	20240930	140400	56343665	2470	2470	2470	2470	0
306	20240930	140300	56343665	2470	2470	2470	2470	0
307	20240930	140200	56343665	2470	2470	2470	2470	0
308	20240930	140100	56343665	2470	2470	2470	2470	23
309	20240930	140000	56286855	2475	2475	2475	2475	10
310	20240930	135900	56262105	2470	2470	2470	2470	0
311	20240930	135800	56262105	2470	2470	2470	2470	0
312	20240930	135700	56262105	2470	2470	2470	2470	0
313	20240930	135600	56262105	2470	2470	2470	2470	0
314	20240930	135500	56262105	2470	2470	2470	2470	0
315	20240930	135400	56262105	2470	2470	2470	2470	0
316	20240930	135300	56262105	2470	2470	2470	2470	23
317	20240930	135200	56205295	2470	2470	2470	2470	0
318	20240930	135100	56205295	2470	2470	2470	2470	0
319	20240930	135000	56205295	2470	2470	2470	2470	0
320	20240930	134900	56205295	2470	2470	2470	2470	0
321	20240930	134800	56205295	2470	2470	2470	2470	0
322	20240930	134700	56205295	2470	2470	2470	2470	0
323	20240930	134600	56205295	2470	2470	2470	2470	0
324	20240930	134500	56205295	2470	2470	2470	2470	0
325	20240930	134400	56205295	2470	2470	2470	2470	23
326	20240930	134300	56148485	2470	2470	2470	2470	0
327	20240930	134200	56148485	2470	2470	2470	2470	0
328	20240930	134100	56148485	2470	2470	2470	2470	0
329	20240930	134000	56148485	2470	2470	2470	2470	0
330	20240930	133900	56148485	2470	2470	2470	2470	0
331	20240930	133800	56148485	2470	2470	2470	2470	0
332	20240930	133700	56148485	2470	2470	2470	2470	0
333	20240930	133600	56148485	2470	2470	2470	2470	0
334	20240930	133500	56148485	2470	2470	2470	2470	23
335	20240930	133400	56091675	2470	2470	2470	2470	0
336	20240930	133300	56091675	2470	2470	2470	2470	0
337	20240930	133200	56091675	2470	2470	2470	2470	0
338	20240930	133100	56091675	2470	2470	2470	2470	0
339	20240930	133000	56091675	2470	2470	2470	2470	1
340	20240930	132900	56089205	2470	2470	2470	2470	0
341	20240930	132800	56089205	2470	2470	2470	2470	0
342	20240930	132700	56089205	2470	2470	2470	2470	23
343	20240930	132600	56032395	2465	2465	2465	2465	0
344	20240930	132500	56032395	2465	2465	2465	2465	74
345	20240930	132400	55849985	2465	2465	2465	2465	0
346	20240930	132300	55849985	2465	2465	2465	2465	0
347	20240930	132200	55849985	2465	2465	2465	2465	0
348	20240930	132100	55849985	2465	2465	2465	2465	1
349	20240930	132000	55847520	2465	2465	2465	2465	0
350	20240930	131900	55847520	2465	2465	2465	2465	0
351	20240930	131800	55847520	2465	2465	2465	2465	23
352	20240930	131700	55790825	2460	2460	2460	2460	0
353	20240930	131600	55790825	2460	2475	2475	2460	3014
354	20240930	131500	48357250	2470	2470	2470	2470	0
355	20240930	131400	48357250	2470	2470	2470	2470	0
356	20240930	131300	48357250	2470	2470	2470	2470	0
357	20240930	131200	48357250	2470	2495	2495	2470	1309
358	20240930	131100	45105715	2490	2500	2500	2490	900
359	20240930	131000	42864695	2490	2490	2490	2490	0
360	20240930	130900	42864695	2490	2495	2495	2490	30
361	20240930	130800	42789990	2490	2490	2490	2490	0
362	20240930	130700	42789990	2490	2490	2490	2490	0
363	20240930	130600	42789990	2490	2490	2490	2490	0
364	20240930	130500	42789990	2490	2490	2490	2490	600
365	20240930	130400	41295990	2490	2490	2490	2490	0
366	20240930	130300	41295990	2490	2490	2490	2490	1
367	20240930	130200	41293500	2490	2490	2490	2490	0
368	20240930	130100	41293500	2490	2490	2490	2490	23
369	20240930	130000	41236230	2495	2495	2495	2495	0
370	20240930	125900	41236230	2495	2495	2495	2495	0
371	20240930	125800	41236230	2495	2495	2495	2495	0
372	20240930	125700	41236230	2495	2495	2495	2495	0
373	20240930	125600	41236230	2495	2495	2495	2495	0
374	20240930	125500	41236230	2495	2495	2495	2495	0
375	20240930	125400	41236230	2495	2495	2495	2495	0
376	20240930	125300	41236230	2495	2495	2495	2495	0
377	20240930	125200	41236230	2495	2500	2500	2495	23
378	20240930	125100	41178840	2510	2510	2510	2510	0
379	20240930	125000	41178840	2510	2510	2510	2510	0
380	20240930	124900	41178840	2510	2500	2510	2500	3
381	20240930	124800	41171325	2490	2490	2490	2490	0
382	20240930	124700	41171325	2490	2490	2490	2490	0
383	20240930	124600	41171325	2490	2490	2490	2490	0
384	20240930	124500	41171325	2490	2490	2490	2490	0
385	20240930	124400	41171325	2490	2490	2490	2490	1
386	20240930	124300	41168835	2485	2490	2490	2485	23
387	20240930	124200	41111650	2490	2490	2490	2490	0
388	20240930	124100	41111650	2490	2490	2490	2490	0
389	20240930	124000	41111650	2490	2490	2490	2490	0
390	20240930	123900	41111650	2490	2490	2490	2490	0
391	20240930	123800	41111650	2490	2490	2490	2490	0
392	20240930	123700	41111650	2490	2490	2490	2490	0
393	20240930	123600	41111650	2490	2490	2490	2490	0
394	20240930	123500	41111650	2490	2490	2490	2490	24
395	20240930	123400	41051890	2490	2490	2490	2490	0
396	20240930	123300	41051890	2490	2490	2490	2490	0
397	20240930	123200	41051890	2490	2490	2490	2490	0
398	20240930	123100	41051890	2490	2490	2490	2490	0
399	20240930	123000	41051890	2490	2490	2490	2490	0
400	20240930	122900	41051890	2490	2490	2490	2490	0
401	20240930	122800	41051890	2490	2490	2490	2490	0
402	20240930	122700	41051890	2490	2490	2490	2490	0
403	20240930	122600	41051890	2490	2495	2495	2490	133
404	20240930	122500	40720660	2495	2495	2495	2495	0
405	20240930	122400	40720660	2495	2495	2495	2495	0
406	20240930	122300	40720660	2495	2495	2495	2495	0
407	20240930	122200	40720660	2495	2495	2495	2495	0
408	20240930	122100	40720660	2495	2495	2495	2495	0
409	20240930	122000	40720660	2495	2495	2495	2495	0
410	20240930	121900	40720660	2495	2495	2495	2495	0
411	20240930	121800	40720660	2495	2495	2495	2495	0
412	20240930	121700	40720660	2495	2495	2495	2495	23
413	20240930	121600	40663275	2495	2495	2495	2495	1
414	20240930	121500	40660780	2495	2495	2495	2495	0
415	20240930	121400	40660780	2495	2495	2495	2495	0
416	20240930	121300	40660780	2495	2495	2495	2495	0
417	20240930	121200	40660780	2495	2495	2495	2495	0
418	20240930	121100	40660780	2495	2495	2495	2495	0
419	20240930	121000	40660780	2495	2495	2495	2495	0
420	20240930	120900	40660780	2495	2495	2495	2495	23
421	20240930	120800	40603395	2495	2495	2495	2495	0
422	20240930	120700	40603395	2495	2495	2495	2495	1
423	20240930	120600	40600900	2495	2495	2495	2495	0
424	20240930	120500	40600900	2495	2495	2495	2495	0
425	20240930	120400	40600900	2495	2495	2495	2495	1
426	20240930	120300	40598405	2495	2495	2495	2495	0
427	20240930	120200	40598405	2495	2495	2495	2495	0
428	20240930	120100	40598405	2495	2495	2495	2495	0
429	20240930	120000	40598405	2495	2495	2495	2495	23
430	20240930	115900	40541020	2495	2495	2495	2495	0
431	20240930	115800	40541020	2495	2495	2495	2495	1
432	20240930	115700	40538525	2495	2495	2495	2495	0
433	20240930	115600	40538525	2495	2495	2495	2495	0
434	20240930	115500	40538525	2495	2495	2495	2495	1
435	20240930	115400	40536030	2495	2495	2495	2495	0
436	20240930	115300	40536030	2495	2495	2495	2495	0
437	20240930	115200	40536030	2495	2495	2495	2495	900
438	20240930	115100	38290530	2495	2495	2495	2495	24
439	20240930	115000	38230650	2495	2495	2495	2495	0
440	20240930	114900	38230650	2495	2495	2495	2495	1
441	20240930	114800	38228155	2495	2495	2495	2495	0
442	20240930	114700	38228155	2495	2520	2520	2495	208
443	20240930	114600	37704195	2495	2485	2520	2485	673
444	20240930	114500	36012550	2480	2480	2480	2480	1
445	20240930	114400	36010070	2480	2480	2480	2480	0
446	20240930	114300	36010070	2480	2480	2480	2480	25
447	20240930	114200	35948070	2480	2480	2480	2480	0
448	20240930	114100	35948070	2480	2480	2480	2480	0
449	20240930	114000	35948070	2480	2480	2480	2480	39
450	20240930	113900	35851350	2485	2485	2485	2485	142
451	20240930	113800	35498480	2480	2480	2480	2480	0
452	20240930	113700	35498480	2480	2480	2480	2480	1
453	20240930	113600	35496000	2480	2480	2480	2480	1
454	20240930	113500	35493520	2480	2480	2480	2480	0
455	20240930	113400	35493520	2480	2485	2485	2480	25
456	20240930	113300	35431515	2480	2480	2480	2480	0
457	20240930	113200	35431515	2480	2480	2480	2480	0
458	20240930	113100	35431515	2480	2480	2480	2480	1
459	20240930	113000	35429035	2480	2480	2480	2480	118
460	20240930	112900	35136395	2485	2485	2485	2485	137
461	20240930	112800	34795950	2485	2485	2485	2485	0
462	20240930	112700	34795950	2485	2485	2485	2485	38
463	20240930	112600	34701520	2485	2485	2485	2485	1
464	20240930	112500	34699035	2485	2485	2485	2485	24
465	20240930	112400	34639395	2485	2485	2485	2485	363
466	20240930	112300	33737340	2485	2515	2515	2485	1184
467	20240930	112200	30789355	2515	2515	2515	2515	0
468	20240930	112100	30789355	2515	2515	2515	2515	112
469	20240930	112000	30507675	2515	2495	2515	2495	2368
470	20240930	111900	24553180	2495	2495	2495	2495	1
471	20240930	111800	24550685	2485	2485	2485	2485	1
472	20240930	111700	24548200	2485	2485	2485	2485	24
473	20240930	111600	24488560	2485	2485	2485	2485	0
474	20240930	111500	24488560	2485	2485	2485	2485	0
475	20240930	111400	24488560	2485	2485	2485	2485	1
476	20240930	111300	24486075	2485	2485	2485	2485	0
477	20240930	111200	24486075	2485	2485	2485	2485	1
478	20240930	111100	24483590	2485	2485	2485	2485	0
479	20240930	111000	24483590	2485	2485	2485	2485	0
480	20240930	110900	24483590	2485	2485	2485	2485	2
481	20240930	110800	24478620	2485	2485	2485	2485	24
482	20240930	110700	24418980	2490	2490	2490	2490	0
483	20240930	110600	24418980	2490	2490	2490	2490	0
484	20240930	110500	24418980	2490	2495	2500	2485	1386
485	20240930	110400	20964490	2495	2495	2495	2495	0
486	20240930	110300	20964490	2495	2495	2495	2495	1
487	20240930	110200	20961995	2500	2505	2505	2500	482
488	20240930	110100	19755235	2505	2505	2505	2505	0
489	20240930	110000	19755235	2505	2505	2505	2505	0
490	20240930	105900	19755235	2505	2505	2505	2505	25
491	20240930	105800	19692610	2505	2505	2505	2505	0
492	20240930	105700	19692610	2505	2505	2505	2505	1
493	20240930	105600	19690105	2515	2515	2515	2515	0
494	20240930	105500	19690105	2515	2515	2515	2515	0
495	20240930	105400	19690105	2515	2515	2515	2515	0
496	20240930	105300	19690105	2515	2515	2515	2515	0
497	20240930	105200	19690105	2515	2505	2515	2505	59
498	20240930	105100	19541730	2505	2505	2505	2505	24
499	20240930	105000	19481610	2505	2505	2505	2505	1
500	20240930	104900	19479105	2505	2505	2505	2505	0
501	20240930	104800	19479105	2505	2505	2505	2505	0
502	20240930	104700	19479105	2505	2505	2505	2505	0
503	20240930	104600	19479105	2505	2505	2505	2505	1
504	20240930	104500	19476600	2505	2505	2505	2505	0
505	20240930	104400	19476600	2505	2505	2505	2505	1
506	20240930	104300	19474095	2505	2505	2505	2505	3000
507	20240930	104200	11959095	2505	2505	2505	2505	24
508	20240930	104100	11898975	2510	2510	2510	2510	2
509	20240930	104000	11893955	2515	2515	2515	2515	0
510	20240930	103900	11893955	2515	2515	2515	2515	0
511	20240930	103800	11893955	2515	2515	2515	2515	1
512	20240930	103700	11891440	2505	2505	2505	2505	0
513	20240930	103600	11891440	2505	2505	2505	2505	0
514	20240930	103500	11891440	2505	2505	2505	2505	2
515	20240930	103400	11886430	2515	2515	2515	2515	1
516	20240930	103300	11883915	2505	2505	2505	2505	24
517	20240930	103200	11823795	2515	2505	2515	2505	2
518	20240930	103100	11818775	2505	2505	2505	2505	0
519	20240930	103000	11818775	2505	2505	2505	2505	0
520	20240930	102900	11818775	2505	2505	2505	2505	3
521	20240930	102800	11811260	2525	2525	2525	2525	0
522	20240930	102700	11811260	2525	2525	2525	2525	0
523	20240930	102600	11811260	2525	2525	2525	2525	0
524	20240930	102500	11811260	2525	2505	2525	2505	27
525	20240930	102400	11743575	2505	2505	2505	2505	0
526	20240930	102300	11743575	2505	2515	2525	2505	4
527	20240930	102200	11733505	2505	2505	2505	2505	2
528	20240930	102100	11728495	2520	2520	2525	2520	367
529	20240930	102000	10802380	2520	2515	2520	2515	194
530	20240930	101900	10313865	2505	2505	2505	2505	0
531	20240930	101800	10313865	2505	2505	2505	2505	1
532	20240930	101700	10311360	2505	2505	2505	2505	0
533	20240930	101600	10311360	2505	2510	2510	2505	25
534	20240930	101500	10248680	2510	2510	2510	2510	0
535	20240930	101400	10248680	2510	2510	2510	2510	0
536	20240930	101300	10248680	2510	2510	2510	2510	1
537	20240930	101200	10246170	2510	2510	2510	2510	1
538	20240930	101100	10243660	2505	2505	2505	2505	0
539	20240930	101000	10243660	2505	2505	2505	2505	0
540	20240930	100900	10243660	2505	2505	2505	2505	0
541	20240930	100800	10243660	2505	2505	2505	2505	0
542	20240930	100700	10243660	2505	2505	2505	2505	25
543	20240930	100600	10181035	2505	2505	2505	2505	1
544	20240930	100500	10178530	2505	2505	2505	2505	34
545	20240930	100400	10093360	2505	2505	2505	2505	1
546	20240930	100300	10090855	2515	2515	2515	2515	0
547	20240930	100200	10090855	2515	2515	2515	2515	0
548	20240930	100100	10090855	2515	2515	2515	2515	174
549	20240930	100000	9653245	2515	2515	2515	2515	1
550	20240930	095900	9650730	2505	2505	2505	2505	24
551	20240930	095800	9590610	2520	2520	2520	2520	0
552	20240930	095700	9590610	2520	2520	2520	2520	0
553	20240930	095600	9590610	2520	2515	2520	2515	4
554	20240930	095500	9580535	2505	2505	2505	2505	2
555	20240930	095400	9575525	2505	2505	2505	2505	0
556	20240930	095300	9575525	2505	2505	2505	2505	0
557	20240930	095200	9575525	2505	2505	2505	2505	20
558	20240930	095100	9525425	2505	2505	2505	2505	0
559	20240930	095000	9525425	2505	2510	2510	2505	25
560	20240930	094900	9462750	2520	2520	2520	2520	0
561	20240930	094800	9462750	2520	2520	2520	2520	0
562	20240930	094700	9462750	2520	2520	2520	2520	0
563	20240930	094600	9462750	2520	2520	2520	2520	1
564	20240930	094500	9460230	2505	2505	2505	2505	1
565	20240930	094400	9457725	2505	2505	2505	2505	1
566	20240930	094300	9455220	2505	2505	2505	2505	0
567	20240930	094200	9455220	2505	2505	2505	2505	0
568	20240930	094100	9455220	2505	2505	2505	2505	24
569	20240930	094000	9395100	2505	2505	2505	2505	5
570	20240930	093900	9382575	2505	2505	2505	2505	1
571	20240930	093800	9380070	2505	2505	2505	2505	1
572	20240930	093700	9377565	2505	2505	2505	2505	0
573	20240930	093600	9377565	2505	2505	2505	2505	1
574	20240930	093500	9375060	2505	2505	2505	2505	0
575	20240930	093400	9375060	2505	2505	2505	2505	0
576	20240930	093300	9375060	2505	2505	2505	2505	24
577	20240930	093200	9314940	2505	2505	2505	2505	1
578	20240930	093100	9312435	2510	2520	2520	2510	130
579	20240930	093000	8985935	2520	2520	2520	2520	1
580	20240930	092900	8983415	2520	2520	2520	2520	0
581	20240930	092800	8983415	2520	2520	2520	2520	0
582	20240930	092700	8983415	2520	2520	2520	2520	2
583	20240930	092600	8978375	2520	2520	2520	2520	0
584	20240930	092500	8978375	2520	2520	2520	2520	0
585	20240930	092400	8978375	2520	2520	2520	2520	26
586	20240930	092300	8912855	2520	2520	2520	2520	1600
587	20240930	092200	4880855	2520	2520	2520	2520	0
588	20240930	092100	4880855	2520	2520	2520	2520	1
589	20240930	092000	4878335	2530	2530	2530	2530	3
590	20240930	091900	4870745	2530	2530	2530	2530	0
591	20240930	091800	4870745	2530	2520	2530	2520	2
592	20240930	091700	4865695	2530	2525	2530	2525	172
593	20240930	091600	4431390	2520	2520	2520	2520	1
594	20240930	091500	4428870	2520	2520	2520	2520	24
595	20240930	091400	4368390	2525	2525	2525	2525	0
596	20240930	091300	4368390	2525	2525	2525	2525	0
597	20240930	091200	4368390	2525	2525	2525	2525	0
598	20240930	091100	4368390	2525	2525	2525	2525	0
599	20240930	091000	4368390	2525	2520	2525	2520	6
600	20240930	090900	4353245	2525	2520	2525	2520	11
601	20240930	090800	4325475	2520	2520	2520	2520	0
602	20240930	090700	4325475	2520	2520	2520	2520	43
603	20240930	090600	4217115	2520	2520	2520	2520	101
604	20240930	090500	3962595	2520	2520	2520	2520	1
605	20240930	090400	3960075	2520	2520	2520	2520	1
606	20240930	090300	3957555	2520	2520	2520	2520	2
607	20240930	090200	3952515	2520	2520	2520	2520	1
608	20240930	090100	3949995	2520	2520	2520	2520	591
609	20240930	090000	2460675	2520	2530	2530	2520	906