KissMeData/290120/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210400	18935800	2945	2945	2945	2945	61
3	20240930	210300	18935800	2945	2945	2945	2945	0
4	20240930	210200	18935800	2945	2945	2945	2945	0
5	20240930	210100	18935800	2945	2945	2945	2945	0
6	20240930	210000	18935800	2945	2945	2945	2945	0
7	20240930	205900	18935800	2945	2945	2945	2945	0
8	20240930	205800	18935800	2945	2945	2945	2945	0
9	20240930	205700	18935800	2945	2945	2945	2945	0
10	20240930	205600	18935800	2945	2945	2945	2945	0
11	20240930	205500	18935800	2945	2945	2945	2945	0
12	20240930	205400	18935800	2945	2945	2945	2945	0
13	20240930	205300	18935800	2945	2945	2945	2945	0
14	20240930	205200	18935800	2945	2945	2945	2945	0
15	20240930	205100	18935800	2945	2945	2945	2945	0
16	20240930	205000	18935800	2945	2945	2945	2945	0
17	20240930	204900	18935800	2945	2945	2945	2945	0
18	20240930	204800	18935800	2945	2945	2945	2945	0
19	20240930	204700	18935800	2945	2945	2945	2945	0
20	20240930	204600	18935800	2945	2945	2945	2945	0
21	20240930	204500	18935800	2945	2945	2945	2945	0
22	20240930	204400	18935800	2945	2945	2945	2945	0
23	20240930	204300	18935800	2945	2945	2945	2945	0
24	20240930	204200	18935800	2945	2945	2945	2945	0
25	20240930	204100	18935800	2945	2945	2945	2945	0
26	20240930	204000	18935800	2945	2945	2945	2945	0
27	20240930	203900	18935800	2945	2945	2945	2945	0
28	20240930	203800	18935800	2945	2945	2945	2945	0
29	20240930	203700	18935800	2945	2945	2945	2945	0
30	20240930	203600	18935800	2945	2945	2945	2945	0
31	20240930	203500	18935800	2945	2945	2945	2945	0
32	20240930	203400	18935800	2945	2945	2945	2945	61
33	20240930	203300	18935800	2945	2945	2945	2945	0
34	20240930	203200	18935800	2945	2945	2945	2945	0
35	20240930	203100	18935800	2945	2945	2945	2945	0
36	20240930	203000	18935800	2945	2945	2945	2945	0
37	20240930	202900	18935800	2945	2945	2945	2945	0
38	20240930	202800	18935800	2945	2945	2945	2945	0
39	20240930	202700	18935800	2945	2945	2945	2945	0
40	20240930	202600	18935800	2945	2945	2945	2945	0
41	20240930	202500	18935800	2945	2945	2945	2945	0
42	20240930	202400	18935800	2945	2945	2945	2945	0
43	20240930	202300	18935800	2945	2945	2945	2945	0
44	20240930	202200	18935800	2945	2945	2945	2945	0
45	20240930	202100	18935800	2945	2945	2945	2945	0
46	20240930	202000	18935800	2945	2945	2945	2945	0
47	20240930	201900	18935800	2945	2945	2945	2945	0
48	20240930	201800	18935800	2945	2945	2945	2945	0
49	20240930	201700	18935800	2945	2945	2945	2945	0
50	20240930	201600	18935800	2945	2945	2945	2945	0
51	20240930	201500	18935800	2945	2945	2945	2945	0
52	20240930	201400	18935800	2945	2945	2945	2945	0
53	20240930	201300	18935800	2945	2945	2945	2945	0
54	20240930	201200	18935800	2945	2945	2945	2945	0
55	20240930	201100	18935800	2945	2945	2945	2945	0
56	20240930	201000	18935800	2945	2945	2945	2945	0
57	20240930	200900	18935800	2945	2945	2945	2945	0
58	20240930	200800	18935800	2945	2945	2945	2945	0
59	20240930	200700	18935800	2945	2945	2945	2945	0
60	20240930	200600	18935800	2945	2945	2945	2945	0
61	20240930	200500	18935800	2945	2945	2945	2945	0
62	20240930	200400	18935800	2945	2945	2945	2945	61
63	20240930	200300	18935800	2945	2945	2945	2945	0
64	20240930	200200	18935800	2945	2945	2945	2945	0
65	20240930	200100	18935800	2945	2945	2945	2945	0
66	20240930	200000	18935800	2945	2945	2945	2945	0
67	20240930	195900	18935800	2945	2945	2945	2945	0
68	20240930	195800	18935800	2945	2945	2945	2945	0
69	20240930	195700	18935800	2945	2945	2945	2945	0
70	20240930	195600	18935800	2945	2945	2945	2945	0
71	20240930	195500	18935800	2945	2945	2945	2945	0
72	20240930	195400	18935800	2945	2945	2945	2945	0
73	20240930	195300	18935800	2945	2945	2945	2945	0
74	20240930	195200	18935800	2945	2945	2945	2945	0
75	20240930	195100	18935800	2945	2945	2945	2945	0
76	20240930	195000	18935800	2945	2945	2945	2945	0
77	20240930	194900	18935800	2945	2945	2945	2945	0
78	20240930	194800	18935800	2945	2945	2945	2945	0
79	20240930	194700	18935800	2945	2945	2945	2945	0
80	20240930	194600	18935800	2945	2945	2945	2945	0
81	20240930	194500	18935800	2945	2945	2945	2945	0
82	20240930	194400	18935800	2945	2945	2945	2945	0
83	20240930	194300	18935800	2945	2945	2945	2945	0
84	20240930	194200	18935800	2945	2945	2945	2945	0
85	20240930	194100	18935800	2945	2945	2945	2945	0
86	20240930	194000	18935800	2945	2945	2945	2945	0
87	20240930	193900	18935800	2945	2945	2945	2945	0
88	20240930	193800	18935800	2945	2945	2945	2945	0
89	20240930	193700	18935800	2945	2945	2945	2945	0
90	20240930	193600	18935800	2945	2945	2945	2945	0
91	20240930	193500	18935800	2945	2945	2945	2945	0
92	20240930	193400	18935800	2945	2945	2945	2945	61
93	20240930	193300	18935800	2945	2945	2945	2945	0
94	20240930	193200	18935800	2945	2945	2945	2945	0
95	20240930	193100	18935800	2945	2945	2945	2945	0
96	20240930	193000	18935800	2945	2945	2945	2945	0
97	20240930	192900	18935800	2945	2945	2945	2945	0
98	20240930	192800	18935800	2945	2945	2945	2945	0
99	20240930	192700	18935800	2945	2945	2945	2945	0
100	20240930	192600	18935800	2945	2945	2945	2945	0
101	20240930	192500	18935800	2945	2945	2945	2945	0
102	20240930	192400	18935800	2945	2945	2945	2945	0
103	20240930	192300	18935800	2945	2945	2945	2945	0
104	20240930	192200	18935800	2945	2945	2945	2945	0
105	20240930	192100	18935800	2945	2945	2945	2945	0
106	20240930	192000	18935800	2945	2945	2945	2945	0
107	20240930	191900	18935800	2945	2945	2945	2945	0
108	20240930	191800	18935800	2945	2945	2945	2945	0
109	20240930	191700	18935800	2945	2945	2945	2945	0
110	20240930	191600	18935800	2945	2945	2945	2945	0
111	20240930	191500	18935800	2945	2945	2945	2945	0
112	20240930	191400	18935800	2945	2945	2945	2945	0
113	20240930	191300	18935800	2945	2945	2945	2945	0
114	20240930	191200	18935800	2945	2945	2945	2945	0
115	20240930	191100	18935800	2945	2945	2945	2945	0
116	20240930	191000	18935800	2945	2945	2945	2945	0
117	20240930	190900	18935800	2945	2945	2945	2945	0
118	20240930	190800	18935800	2945	2945	2945	2945	0
119	20240930	190700	18935800	2945	2945	2945	2945	0
120	20240930	190600	18935800	2945	2945	2945	2945	0
121	20240930	190500	18935800	2945	2945	2945	2945	0
122	20240930	190400	18935800	2945	2945	2945	2945	61
123	20240930	190300	18935800	2945	2945	2945	2945	0
124	20240930	190200	18935800	2945	2945	2945	2945	0
125	20240930	190100	18935800	2945	2945	2945	2945	0
126	20240930	190000	18935800	2945	2945	2945	2945	0
127	20240930	185900	18935800	2945	2945	2945	2945	0
128	20240930	185800	18935800	2945	2945	2945	2945	0
129	20240930	185700	18935800	2945	2945	2945	2945	0
130	20240930	185600	18935800	2945	2945	2945	2945	0
131	20240930	185500	18935800	2945	2945	2945	2945	0
132	20240930	185400	18935800	2945	2945	2945	2945	0
133	20240930	185300	18935800	2945	2945	2945	2945	0
134	20240930	185200	18935800	2945	2945	2945	2945	0
135	20240930	185100	18935800	2945	2945	2945	2945	0
136	20240930	185000	18935800	2945	2945	2945	2945	0
137	20240930	184900	18935800	2945	2945	2945	2945	0
138	20240930	184800	18935800	2945	2945	2945	2945	0
139	20240930	184700	18935800	2945	2945	2945	2945	0
140	20240930	184600	18935800	2945	2945	2945	2945	0
141	20240930	184500	18935800	2945	2945	2945	2945	0
142	20240930	184400	18935800	2945	2945	2945	2945	0
143	20240930	184300	18935800	2945	2945	2945	2945	0
144	20240930	184200	18935800	2945	2945	2945	2945	0
145	20240930	184100	18935800	2945	2945	2945	2945	0
146	20240930	184000	18935800	2945	2945	2945	2945	0
147	20240930	183900	18935800	2945	2945	2945	2945	0
148	20240930	183800	18935800	2945	2945	2945	2945	0
149	20240930	183700	18935800	2945	2945	2945	2945	0
150	20240930	183600	18935800	2945	2945	2945	2945	0
151	20240930	183500	18935800	2945	2945	2945	2945	0
152	20240930	183400	18935800	2945	2945	2945	2945	61
153	20240930	183300	18935800	2945	2945	2945	2945	0
154	20240930	183200	18935800	2945	2945	2945	2945	0
155	20240930	183100	18935800	2945	2945	2945	2945	0
156	20240930	183000	18935800	2945	2945	2945	2945	0
157	20240930	182900	18935800	2945	2945	2945	2945	0
158	20240930	182800	18935800	2945	2945	2945	2945	0
159	20240930	182700	18935800	2945	2945	2945	2945	0
160	20240930	182600	18935800	2945	2945	2945	2945	0
161	20240930	182500	18935800	2945	2945	2945	2945	0
162	20240930	182400	18935800	2945	2945	2945	2945	0
163	20240930	182300	18935800	2945	2945	2945	2945	0
164	20240930	182200	18935800	2945	2945	2945	2945	0
165	20240930	182100	18935800	2945	2945	2945	2945	0
166	20240930	182000	18935800	2945	2945	2945	2945	0
167	20240930	181900	18935800	2945	2945	2945	2945	0
168	20240930	181800	18935800	2945	2945	2945	2945	0
169	20240930	181700	18935800	2945	2945	2945	2945	0
170	20240930	181600	18935800	2945	2945	2945	2945	0
171	20240930	181500	18935800	2945	2945	2945	2945	0
172	20240930	181400	18935800	2945	2945	2945	2945	0
173	20240930	181300	18935800	2945	2945	2945	2945	0
174	20240930	181200	18935800	2945	2945	2945	2945	0
175	20240930	181100	18935800	2945	2945	2945	2945	0
176	20240930	181000	18935800	2945	2945	2945	2945	0
177	20240930	180900	18935800	2945	2945	2945	2945	0
178	20240930	180800	18935800	2945	2945	2945	2945	0
179	20240930	180700	18935800	2945	2945	2945	2945	0
180	20240930	180600	18935800	2945	2945	2945	2945	0
181	20240930	180500	18935800	2945	2945	2945	2945	0
182	20240930	180400	18935800	2945	2945	2945	2945	61
183	20240930	180300	18935800	2945	2945	2945	2945	0
184	20240930	180200	18935800	2945	2945	2945	2945	0
185	20240930	180100	18935800	2945	2945	2945	2945	0
186	20240930	180000	18935800	2945	2945	2945	2945	0
187	20240930	175900	18935800	2945	2945	2945	2945	0
188	20240930	175800	18935800	2945	2945	2945	2945	0
189	20240930	175700	18935800	2945	2945	2945	2945	0
190	20240930	175600	18935800	2945	2945	2945	2945	0
191	20240930	175500	18935800	2945	2945	2945	2945	0
192	20240930	175400	18935800	2945	2945	2945	2945	0
193	20240930	175300	18935800	2945	2945	2945	2945	0
194	20240930	175200	18935800	2945	2945	2945	2945	0
195	20240930	175100	18935800	2945	2945	2945	2945	0
196	20240930	175000	18935800	2945	2945	2945	2945	0
197	20240930	174900	18935800	2945	2945	2945	2945	0
198	20240930	174800	18935800	2945	2945	2945	2945	0
199	20240930	174700	18935800	2945	2945	2945	2945	0
200	20240930	174600	18935800	2945	2945	2945	2945	0
201	20240930	174500	18935800	2945	2945	2945	2945	0
202	20240930	174400	18935800	2945	2945	2945	2945	0
203	20240930	174300	18935800	2945	2945	2945	2945	0
204	20240930	174200	18935800	2945	2945	2945	2945	0
205	20240930	174100	18935800	2945	2945	2945	2945	0
206	20240930	174000	18935800	2945	2945	2945	2945	0
207	20240930	173900	18935800	2945	2945	2945	2945	0
208	20240930	173800	18935800	2945	2945	2945	2945	0
209	20240930	173700	18935800	2945	2945	2945	2945	0
210	20240930	173600	18935800	2945	2945	2945	2945	0
211	20240930	173500	18935800	2945	2945	2945	2945	0
212	20240930	173400	18935800	2945	2945	2945	2945	61
213	20240930	173300	18935800	2945	2945	2945	2945	0
214	20240930	173200	18935800	2945	2945	2945	2945	0
215	20240930	173100	18935800	2945	2945	2945	2945	0
216	20240930	173000	18935800	2945	2945	2945	2945	0
217	20240930	172900	18935800	2945	2945	2945	2945	0
218	20240930	172800	18935800	2945	2945	2945	2945	0
219	20240930	172700	18935800	2945	2945	2945	2945	0
220	20240930	172600	18935800	2945	2945	2945	2945	0
221	20240930	172500	18935800	2945	2945	2945	2945	0
222	20240930	172400	18935800	2945	2945	2945	2945	0
223	20240930	172300	18935800	2945	2945	2945	2945	0
224	20240930	172200	18935800	2945	2945	2945	2945	0
225	20240930	172100	18935800	2945	2945	2945	2945	0
226	20240930	172000	18935800	2945	2945	2945	2945	0
227	20240930	171900	18935800	2945	2945	2945	2945	0
228	20240930	171800	18935800	2945	2945	2945	2945	0
229	20240930	171700	18935800	2945	2945	2945	2945	0
230	20240930	171600	18935800	2945	2945	2945	2945	0
231	20240930	171500	18935800	2945	2945	2945	2945	0
232	20240930	171400	18935800	2945	2945	2945	2945	0
233	20240930	171300	18935800	2945	2945	2945	2945	0
234	20240930	171200	18935800	2945	2945	2945	2945	0
235	20240930	171100	18935800	2945	2945	2945	2945	0
236	20240930	171000	18935800	2945	2945	2945	2945	0
237	20240930	170900	18935800	2945	2945	2945	2945	0
238	20240930	170800	18935800	2945	2945	2945	2945	0
239	20240930	170700	18935800	2945	2945	2945	2945	0
240	20240930	170600	18935800	2945	2945	2945	2945	0
241	20240930	170500	18935800	2945	2945	2945	2945	0
242	20240930	170400	18935800	2945	2945	2945	2945	61
243	20240930	170300	18935800	2945	2945	2945	2945	0
244	20240930	170200	18935800	2945	2945	2945	2945	0
245	20240930	170100	18935800	2945	2945	2945	2945	0
246	20240930	170000	18935800	2945	2945	2945	2945	0
247	20240930	165900	18935800	2945	2945	2945	2945	0
248	20240930	165800	18935800	2945	2945	2945	2945	0
249	20240930	165700	18935800	2945	2945	2945	2945	0
250	20240930	165600	18935800	2945	2945	2945	2945	0
251	20240930	165500	18935800	2945	2945	2945	2945	0
252	20240930	165400	18935800	2945	2945	2945	2945	0
253	20240930	165300	18935800	2945	2945	2945	2945	0
254	20240930	165200	18935800	2945	2945	2945	2945	0
255	20240930	165100	18935800	2945	2945	2945	2945	0
256	20240930	165000	18935800	2945	2945	2945	2945	0
257	20240930	164900	18935800	2945	2945	2945	2945	0
258	20240930	164800	18935800	2945	2945	2945	2945	0
259	20240930	164700	18935800	2945	2945	2945	2945	0
260	20240930	164600	18935800	2945	2945	2945	2945	0
261	20240930	164500	18935800	2945	2945	2945	2945	0
262	20240930	164400	18935800	2945	2945	2945	2945	0
263	20240930	164300	18935800	2945	2945	2945	2945	0
264	20240930	164200	18935800	2945	2945	2945	2945	0
265	20240930	164100	18935800	2945	2945	2945	2945	0
266	20240930	164000	18935800	2945	2945	2945	2945	0
267	20240930	163900	18935800	2945	2945	2945	2945	0
268	20240930	163800	18935800	2945	2945	2945	2945	0
269	20240930	163700	18935800	2945	2945	2945	2945	0
270	20240930	163600	18935800	2945	2945	2945	2945	0
271	20240930	163500	18935800	2945	2945	2945	2945	0
272	20240930	163400	18935800	2945	2945	2945	2945	61
273	20240930	163300	18935800	2945	2945	2945	2945	0
274	20240930	163200	18935800	2945	2945	2945	2945	0
275	20240930	163100	18935800	2945	2945	2945	2945	0
276	20240930	163000	18935800	2945	2945	2945	2945	0
277	20240930	162900	18935800	2945	2945	2945	2945	0
278	20240930	162800	18935800	2945	2945	2945	2945	0
279	20240930	162700	18935800	2945	2945	2945	2945	0
280	20240930	162600	18935800	2945	2945	2945	2945	0
281	20240930	162500	18935800	2945	2945	2945	2945	0
282	20240930	162400	18935800	2945	2945	2945	2945	0
283	20240930	162300	18935800	2945	2945	2945	2945	0
284	20240930	162200	18935800	2945	2945	2945	2945	0
285	20240930	162100	18935800	2945	2945	2945	2945	0
286	20240930	162000	18935800	2945	2945	2945	2945	0
287	20240930	161900	18935800	2945	2945	2945	2945	0
288	20240930	161800	18935800	2945	2945	2945	2945	0
289	20240930	161700	18935800	2945	2945	2945	2945	0
290	20240930	161600	18935800	2945	2945	2945	2945	0
291	20240930	161500	18935800	2945	2945	2945	2945	0
292	20240930	161400	18935800	2945	2945	2945	2945	0
293	20240930	161300	18935800	2945	2945	2945	2945	0
294	20240930	161200	18935800	2945	2945	2945	2945	0
295	20240930	161100	18935800	2945	2945	2945	2945	0
296	20240930	161000	18935800	2945	2945	2945	2945	0
297	20240930	160900	18935800	2945	2945	2945	2945	0
298	20240930	160800	18935800	2945	2945	2945	2945	0
299	20240930	160700	18935800	2945	2945	2945	2945	0
300	20240930	160600	18935800	2945	2945	2945	2945	0
301	20240930	160500	18935800	2945	2945	2945	2945	0
302	20240930	160400	18935800	2945	2945	2945	2945	61
303	20240930	160300	18935800	2945	2945	2945	2945	0
304	20240930	160200	18935800	2945	2945	2945	2945	0
305	20240930	160100	18935800	2945	2945	2945	2945	0
306	20240930	160000	18935800	2945	2945	2945	2945	0
307	20240930	155900	18935800	2945	2945	2945	2945	0
308	20240930	155800	18935800	2945	2945	2945	2945	0
309	20240930	155700	18935800	2945	2945	2945	2945	0
310	20240930	155600	18935800	2945	2945	2945	2945	0
311	20240930	155500	18935800	2945	2945	2945	2945	0
312	20240930	155400	18935800	2945	2945	2945	2945	0
313	20240930	155300	18935800	2945	2945	2945	2945	0
314	20240930	155200	18935800	2945	2945	2945	2945	0
315	20240930	155100	18935800	2945	2945	2945	2945	0
316	20240930	155000	18935800	2945	2945	2945	2945	0
317	20240930	154900	18935800	2945	2945	2945	2945	0
318	20240930	154800	18935800	2945	2945	2945	2945	0
319	20240930	154700	18935800	2945	2945	2945	2945	0
320	20240930	154600	18935800	2945	2945	2945	2945	0
321	20240930	154500	18935800	2945	2945	2945	2945	0
322	20240930	154400	18935800	2945	2945	2945	2945	0
323	20240930	154300	18935800	2945	2945	2945	2945	0
324	20240930	154200	18935800	2945	2945	2945	2945	0
325	20240930	154100	18935800	2945	2945	2945	2945	0
326	20240930	154000	18935800	2945	2945	2945	2945	0
327	20240930	153900	18935800	2945	2945	2945	2945	0
328	20240930	153800	18935800	2945	2945	2945	2945	0
329	20240930	153700	18935800	2945	2945	2945	2945	0
330	20240930	153600	18935800	2945	2945	2945	2945	0
331	20240930	153500	18935800	2945	2945	2945	2945	0
332	20240930	153400	18935800	2945	2945	2945	2945	61
333	20240930	153300	18935800	2945	2945	2945	2945	0
334	20240930	153200	18935800	2945	2945	2945	2945	0
335	20240930	153100	18935800	2945	2945	2945	2945	0
336	20240930	153000	18935800	2945	2945	2945	2945	61
337	20240930	152900	18756155	2925	2925	2925	2925	0
338	20240930	152800	18756155	2925	2925	2925	2925	0
339	20240930	152700	18756155	2925	2925	2925	2925	0
340	20240930	152600	18756155	2925	2925	2925	2925	0
341	20240930	152500	18756155	2925	2925	2925	2925	0
342	20240930	152400	18756155	2925	2925	2925	2925	0
343	20240930	152300	18756155	2925	2925	2925	2925	0
344	20240930	152200	18756155	2925	2925	2925	2925	0
345	20240930	152100	18756155	2925	2925	2925	2925	0
346	20240930	152000	18756155	2925	2925	2925	2925	0
347	20240930	151900	18756155	2925	2925	2925	2925	0
348	20240930	151800	18756155	2925	2925	2925	2925	0
349	20240930	151700	18756155	2925	2925	2925	2925	0
350	20240930	151600	18756155	2925	2925	2925	2925	0
351	20240930	151500	18756155	2925	2925	2925	2925	0
352	20240930	151400	18756155	2925	2925	2925	2925	723
353	20240930	151300	16641380	2930	2930	2930	2930	0
354	20240930	151200	16641380	2930	2930	2930	2930	0
355	20240930	151100	16641380	2930	2930	2930	2930	342
356	20240930	151000	15639320	2930	2930	2930	2930	0
357	20240930	150900	15639320	2930	2930	2930	2930	0
358	20240930	150800	15639320	2930	2930	2930	2930	101
359	20240930	150700	15343390	2915	2915	2915	2915	0
360	20240930	150600	15343390	2915	2915	2915	2915	0
361	20240930	150500	15343390	2915	2915	2915	2915	0
362	20240930	150400	15343390	2915	2915	2915	2915	200
363	20240930	150300	14760390	2925	2925	2925	2925	31
364	20240930	150200	14669715	2930	2930	2930	2930	0
365	20240930	150100	14669715	2930	2930	2930	2930	0
366	20240930	150000	14669715	2930	2930	2930	2930	0
367	20240930	145900	14669715	2930	2930	2930	2930	0
368	20240930	145800	14669715	2930	2930	2930	2930	0
369	20240930	145700	14669715	2930	2930	2930	2930	0
370	20240930	145600	14669715	2930	2930	2930	2930	1
371	20240930	145500	14666785	2925	2925	2925	2925	0
372	20240930	145400	14666785	2925	2925	2925	2925	328
373	20240930	145300	13707385	2920	2920	2920	2920	0
374	20240930	145200	13707385	2920	2920	2920	2920	0
375	20240930	145100	13707385	2920	2920	2920	2920	0
376	20240930	145000	13707385	2920	2920	2920	2920	0
377	20240930	144900	13707385	2920	2920	2920	2920	0
378	20240930	144800	13707385	2920	2920	2920	2920	0
379	20240930	144700	13707385	2920	2920	2920	2920	0
380	20240930	144600	13707385	2920	2920	2920	2920	120
381	20240930	144500	13356985	2920	2920	2920	2920	0
382	20240930	144400	13356985	2920	2920	2920	2920	0
383	20240930	144300	13356985	2920	2920	2920	2920	0
384	20240930	144200	13356985	2920	2920	2920	2920	0
385	20240930	144100	13356985	2920	2920	2920	2920	0
386	20240930	144000	13356985	2920	2920	2920	2920	0
387	20240930	143900	13356985	2920	2920	2920	2920	0
388	20240930	143800	13356985	2920	2920	2920	2920	0
389	20240930	143700	13356985	2920	2920	2920	2920	0
390	20240930	143600	13356985	2920	2920	2920	2920	0
391	20240930	143500	13356985	2920	2920	2920	2920	0
392	20240930	143400	13356985	2920	2920	2920	2920	0
393	20240930	143300	13356985	2920	2920	2920	2920	0
394	20240930	143200	13356985	2920	2920	2920	2920	0
395	20240930	143100	13356985	2920	2920	2920	2920	0
396	20240930	143000	13356985	2920	2920	2920	2920	0
397	20240930	142900	13356985	2920	2920	2920	2920	0
398	20240930	142800	13356985	2920	2920	2920	2920	50
399	20240930	142700	13210985	2920	2920	2920	2920	0
400	20240930	142600	13210985	2920	2920	2920	2920	0
401	20240930	142500	13210985	2920	2920	2920	2920	0
402	20240930	142400	13210985	2920	2920	2920	2920	0
403	20240930	142300	13210985	2920	2920	2920	2920	0
404	20240930	142200	13210985	2920	2920	2920	2920	0
405	20240930	142100	13210985	2920	2920	2920	2920	0
406	20240930	142000	13210985	2920	2920	2920	2920	0
407	20240930	141900	13210985	2920	2920	2920	2920	0
408	20240930	141800	13210985	2920	2920	2920	2920	0
409	20240930	141700	13210985	2920	2920	2920	2920	0
410	20240930	141600	13210985	2920	2920	2920	2920	0
411	20240930	141500	13210985	2920	2920	2920	2920	0
412	20240930	141400	13210985	2920	2920	2920	2920	0
413	20240930	141300	13210985	2920	2920	2920	2920	0
414	20240930	141200	13210985	2920	2920	2920	2920	0
415	20240930	141100	13210985	2920	2920	2920	2920	0
416	20240930	141000	13210985	2920	2920	2920	2920	0
417	20240930	140900	13210985	2920	2920	2920	2920	0
418	20240930	140800	13210985	2920	2920	2920	2920	0
419	20240930	140700	13210985	2920	2920	2920	2920	0
420	20240930	140600	13210985	2920	2920	2920	2920	0
421	20240930	140500	13210985	2920	2920	2920	2920	0
422	20240930	140400	13210985	2920	2920	2920	2920	0
423	20240930	140300	13210985	2920	2920	2920	2920	0
424	20240930	140200	13210985	2920	2920	2920	2920	0
425	20240930	140100	13210985	2920	2920	2920	2920	0
426	20240930	140000	13210985	2920	2920	2920	2920	0
427	20240930	135900	13210985	2920	2920	2920	2920	0
428	20240930	135800	13210985	2920	2920	2920	2920	0
429	20240930	135700	13210985	2920	2920	2920	2920	0
430	20240930	135600	13210985	2920	2920	2920	2920	0
431	20240930	135500	13210985	2920	2920	2920	2920	0
432	20240930	135400	13210985	2920	2920	2920	2920	0
433	20240930	135300	13210985	2920	2920	2920	2920	0
434	20240930	135200	13210985	2920	2920	2920	2920	500
435	20240930	135100	11750985	2915	2915	2915	2915	0
436	20240930	135000	11750985	2915	2915	2915	2915	0
437	20240930	134900	11750985	2915	2915	2915	2915	0
438	20240930	134800	11750985	2915	2915	2915	2915	0
439	20240930	134700	11750985	2915	2915	2915	2915	0
440	20240930	134600	11750985	2915	2915	2915	2915	0
441	20240930	134500	11750985	2915	2915	2915	2915	0
442	20240930	134400	11750985	2915	2915	2915	2915	0
443	20240930	134300	11750985	2915	2915	2915	2915	0
444	20240930	134200	11750985	2915	2915	2915	2915	0
445	20240930	134100	11750985	2915	2915	2915	2915	0
446	20240930	134000	11750985	2915	2915	2915	2915	0
447	20240930	133900	11750985	2915	2915	2915	2915	0
448	20240930	133800	11750985	2915	2915	2915	2915	0
449	20240930	133700	11750985	2915	2915	2915	2915	0
450	20240930	133600	11750985	2915	2915	2915	2915	0
451	20240930	133500	11750985	2915	2915	2915	2915	0
452	20240930	133400	11750985	2915	2915	2915	2915	0
453	20240930	133300	11750985	2915	2915	2915	2915	0
454	20240930	133200	11750985	2915	2915	2915	2915	50
455	20240930	133100	11605235	2915	2915	2915	2915	0
456	20240930	133000	11605235	2915	2915	2915	2915	0
457	20240930	132900	11605235	2915	2915	2915	2915	0
458	20240930	132800	11605235	2915	2915	2915	2915	0
459	20240930	132700	11605235	2915	2915	2915	2915	0
460	20240930	132600	11605235	2915	2915	2915	2915	0
461	20240930	132500	11605235	2915	2915	2915	2915	0
462	20240930	132400	11605235	2915	2915	2915	2915	0
463	20240930	132300	11605235	2915	2915	2915	2915	0
464	20240930	132200	11605235	2915	2915	2915	2915	0
465	20240930	132100	11605235	2915	2915	2915	2915	0
466	20240930	132000	11605235	2915	2915	2915	2915	0
467	20240930	131900	11605235	2915	2920	2920	2915	280
468	20240930	131800	10788640	2925	2925	2925	2925	1
469	20240930	131700	10785715	2930	2930	2930	2930	0
470	20240930	131600	10785715	2930	2930	2930	2930	0
471	20240930	131500	10785715	2930	2930	2930	2930	0
472	20240930	131400	10785715	2930	2930	2930	2930	0
473	20240930	131300	10785715	2930	2930	2930	2930	0
474	20240930	131200	10785715	2930	2930	2930	2930	0
475	20240930	131100	10785715	2930	2930	2930	2930	0
476	20240930	131000	10785715	2930	2930	2930	2930	0
477	20240930	130900	10785715	2930	2920	2930	2920	4
478	20240930	130800	10774005	2920	2920	2920	2920	0
479	20240930	130700	10774005	2920	2920	2920	2920	0
480	20240930	130600	10774005	2920	2920	2920	2920	0
481	20240930	130500	10774005	2920	2920	2920	2920	0
482	20240930	130400	10774005	2920	2920	2920	2920	0
483	20240930	130300	10774005	2920	2920	2920	2920	1
484	20240930	130200	10771085	2920	2920	2920	2920	0
485	20240930	130100	10771085	2920	2920	2920	2920	0
486	20240930	130000	10771085	2920	2920	2920	2920	0
487	20240930	125900	10771085	2920	2920	2920	2920	1
488	20240930	125800	10768165	2920	2920	2920	2920	0
489	20240930	125700	10768165	2920	2920	2920	2920	0
490	20240930	125600	10768165	2920	2920	2920	2920	0
491	20240930	125500	10768165	2920	2920	2920	2920	0
492	20240930	125400	10768165	2920	2920	2920	2920	0
493	20240930	125300	10768165	2920	2920	2920	2920	0
494	20240930	125200	10768165	2920	2920	2920	2920	0
495	20240930	125100	10768165	2920	2920	2920	2920	0
496	20240930	125000	10768165	2920	2920	2920	2920	1
497	20240930	124900	10765245	2920	2920	2920	2920	0
498	20240930	124800	10765245	2920	2920	2920	2920	0
499	20240930	124700	10765245	2920	2920	2920	2920	0
500	20240930	124600	10765245	2920	2920	2920	2920	0
501	20240930	124500	10765245	2920	2920	2920	2920	0
502	20240930	124400	10765245	2920	2920	2920	2920	0
503	20240930	124300	10765245	2920	2920	2920	2920	0
504	20240930	124200	10765245	2920	2920	2920	2920	0
505	20240930	124100	10765245	2920	2920	2920	2920	1
506	20240930	124000	10762325	2930	2930	2930	2930	646
507	20240930	123900	8869545	2920	2920	2920	2920	200
508	20240930	123800	8285545	2920	2920	2920	2920	0
509	20240930	123700	8285545	2920	2920	2920	2920	0
510	20240930	123600	8285545	2920	2920	2920	2920	0
511	20240930	123500	8285545	2920	2920	2920	2920	0
512	20240930	123400	8285545	2920	2920	2920	2920	0
513	20240930	123300	8285545	2920	2920	2920	2920	0
514	20240930	123200	8285545	2920	2920	2920	2920	1
515	20240930	123100	8282625	2920	2920	2920	2920	0
516	20240930	123000	8282625	2920	2920	2920	2920	0
517	20240930	122900	8282625	2920	2920	2920	2920	0
518	20240930	122800	8282625	2920	2920	2920	2920	0
519	20240930	122700	8282625	2920	2920	2920	2920	0
520	20240930	122600	8282625	2920	2920	2920	2920	0
521	20240930	122500	8282625	2920	2920	2920	2920	0
522	20240930	122400	8282625	2920	2920	2920	2920	185
523	20240930	122300	7742425	2915	2915	2915	2915	0
524	20240930	122200	7742425	2915	2915	2915	2915	1
525	20240930	122100	7739510	2915	2915	2915	2915	0
526	20240930	122000	7739510	2915	2915	2915	2915	0
527	20240930	121900	7739510	2915	2915	2915	2915	0
528	20240930	121800	7739510	2915	2915	2915	2915	0
529	20240930	121700	7739510	2915	2915	2915	2915	0
530	20240930	121600	7739510	2915	2915	2915	2915	0
531	20240930	121500	7739510	2915	2915	2915	2915	0
532	20240930	121400	7739510	2915	2915	2915	2915	0
533	20240930	121300	7739510	2915	2915	2915	2915	1
534	20240930	121200	7736595	2915	2915	2915	2915	0
535	20240930	121100	7736595	2915	2915	2915	2915	0
536	20240930	121000	7736595	2915	2915	2915	2915	0
537	20240930	120900	7736595	2915	2915	2915	2915	0
538	20240930	120800	7736595	2915	2915	2915	2915	0
539	20240930	120700	7736595	2915	2915	2915	2915	0
540	20240930	120600	7736595	2915	2915	2915	2915	0
541	20240930	120500	7736595	2915	2915	2915	2915	0
542	20240930	120400	7736595	2915	2915	2915	2915	1
543	20240930	120300	7733680	2915	2915	2915	2915	0
544	20240930	120200	7733680	2915	2915	2915	2915	0
545	20240930	120100	7733680	2915	2915	2915	2915	0
546	20240930	120000	7733680	2915	2915	2915	2915	0
547	20240930	115900	7733680	2915	2915	2915	2915	0
548	20240930	115800	7733680	2915	2915	2915	2915	0
549	20240930	115700	7733680	2915	2915	2915	2915	0
550	20240930	115600	7733680	2915	2915	2915	2915	0
551	20240930	115500	7733680	2915	2915	2915	2915	1
552	20240930	115400	7730765	2915	2915	2915	2915	0
553	20240930	115300	7730765	2915	2915	2915	2915	0
554	20240930	115200	7730765	2915	2915	2915	2915	0
555	20240930	115100	7730765	2915	2915	2915	2915	0
556	20240930	115000	7730765	2915	2915	2915	2915	0
557	20240930	114900	7730765	2915	2915	2915	2915	0
558	20240930	114800	7730765	2915	2915	2915	2915	0
559	20240930	114700	7730765	2915	2915	2915	2915	0
560	20240930	114600	7730765	2915	2915	2915	2915	0
561	20240930	114500	7730765	2915	2915	2915	2915	1
562	20240930	114400	7727850	2915	2915	2915	2915	0
563	20240930	114300	7727850	2915	2915	2915	2915	0
564	20240930	114200	7727850	2915	2915	2915	2915	0
565	20240930	114100	7727850	2915	2915	2915	2915	0
566	20240930	114000	7727850	2915	2915	2915	2915	0
567	20240930	113900	7727850	2915	2915	2915	2915	0
568	20240930	113800	7727850	2915	2915	2915	2915	0
569	20240930	113700	7727850	2915	2915	2915	2915	0
570	20240930	113600	7727850	2915	2915	2915	2915	1
571	20240930	113500	7724935	2915	2915	2915	2915	0
572	20240930	113400	7724935	2915	2915	2915	2915	0
573	20240930	113300	7724935	2915	2915	2915	2915	0
574	20240930	113200	7724935	2915	2915	2915	2915	0
575	20240930	113100	7724935	2915	2915	2915	2915	300
576	20240930	113000	6850435	2915	2915	2915	2915	0
577	20240930	112900	6850435	2915	2915	2915	2915	400
578	20240930	112800	5684435	2915	2915	2915	2915	0
579	20240930	112700	5684435	2915	2915	2915	2915	1
580	20240930	112600	5681520	2915	2915	2915	2915	0
581	20240930	112500	5681520	2915	2915	2915	2915	0
582	20240930	112400	5681520	2915	2915	2915	2915	0
583	20240930	112300	5681520	2915	2915	2915	2915	0
584	20240930	112200	5681520	2915	2915	2915	2915	0
585	20240930	112100	5681520	2915	2915	2915	2915	0
586	20240930	112000	5681520	2915	2915	2915	2915	1
587	20240930	111900	5678605	2915	2915	2915	2915	0
588	20240930	111800	5678605	2915	2915	2915	2915	1
589	20240930	111700	5675690	2915	2915	2915	2915	0
590	20240930	111600	5675690	2915	2915	2915	2915	0
591	20240930	111500	5675690	2915	2915	2915	2915	0
592	20240930	111400	5675690	2915	2915	2915	2915	1
593	20240930	111300	5672775	2915	2915	2915	2915	0
594	20240930	111200	5672775	2915	2915	2915	2915	0
595	20240930	111100	5672775	2915	2915	2915	2915	0
596	20240930	111000	5672775	2915	2915	2915	2915	0
597	20240930	110900	5672775	2915	2915	2915	2915	2
598	20240930	110800	5666945	2915	2915	2915	2915	0
599	20240930	110700	5666945	2915	2915	2915	2915	0
600	20240930	110600	5666945	2915	2915	2915	2915	0
601	20240930	110500	5666945	2915	2915	2915	2915	0
602	20240930	110400	5666945	2915	2915	2915	2915	1
603	20240930	110300	5664030	2915	2915	2915	2915	48
604	20240930	110200	5524110	2915	2915	2915	2915	0
605	20240930	110100	5524110	2915	2915	2915	2915	0
606	20240930	110000	5524110	2915	2915	2915	2915	0
607	20240930	105900	5524110	2915	2915	2915	2915	1
608	20240930	105800	5521195	2915	2915	2915	2915	0
609	20240930	105700	5521195	2915	2915	2915	2915	1
610	20240930	105600	5518280	2915	2915	2915	2915	0
611	20240930	105500	5518280	2915	2915	2915	2915	0
612	20240930	105400	5518280	2915	2915	2915	2915	0
613	20240930	105300	5518280	2915	2915	2915	2915	0
614	20240930	105200	5518280	2915	2915	2915	2915	1
615	20240930	105100	5515365	2915	2915	2915	2915	0
616	20240930	105000	5515365	2915	2915	2915	2915	1
617	20240930	104900	5512450	2915	2915	2915	2915	0
618	20240930	104800	5512450	2915	2915	2915	2915	0
619	20240930	104700	5512450	2915	2915	2915	2915	0
620	20240930	104600	5512450	2915	2915	2915	2915	45
621	20240930	104500	5381275	2915	2915	2915	2915	0
622	20240930	104400	5381275	2915	2915	2915	2915	0
623	20240930	104300	5381275	2915	2915	2915	2915	414
624	20240930	104200	4174465	2915	2915	2915	2915	0
625	20240930	104100	4174465	2915	2915	2915	2915	2
626	20240930	104000	4168635	2915	2915	2915	2915	0
627	20240930	103900	4168635	2915	2915	2915	2915	0
628	20240930	103800	4168635	2915	2915	2915	2915	0
629	20240930	103700	4168635	2915	2915	2915	2915	0
630	20240930	103600	4168635	2915	2915	2915	2915	0
631	20240930	103500	4168635	2915	2915	2915	2915	1
632	20240930	103400	4165720	2915	2915	2915	2915	0
633	20240930	103300	4165720	2915	2915	2915	2915	0
634	20240930	103200	4165720	2915	2915	2915	2915	1
635	20240930	103100	4162805	2915	2915	2915	2915	0
636	20240930	103000	4162805	2915	2915	2915	2915	0
637	20240930	102900	4162805	2915	2915	2915	2915	1
638	20240930	102800	4159890	2915	2915	2915	2915	0
639	20240930	102700	4159890	2915	2915	2915	2915	0
640	20240930	102600	4159890	2915	2915	2915	2915	0
641	20240930	102500	4159890	2915	2915	2915	2915	0
642	20240930	102400	4159890	2915	2915	2915	2915	1
643	20240930	102300	4156975	2915	2915	2915	2915	0
644	20240930	102200	4156975	2915	2915	2915	2915	1
645	20240930	102100	4154060	2920	2920	2920	2920	2
646	20240930	102000	4148220	2915	2915	2915	2915	0
647	20240930	101900	4148220	2915	2915	2915	2915	0
648	20240930	101800	4148220	2915	2915	2915	2915	1
649	20240930	101700	4145305	2915	2915	2915	2915	0
650	20240930	101600	4145305	2915	2915	2915	2915	0
651	20240930	101500	4145305	2915	2915	2915	2915	0
652	20240930	101400	4145305	2915	2915	2915	2915	0
653	20240930	101300	4145305	2915	2915	2915	2915	2
654	20240930	101200	4139475	2915	2915	2915	2915	0
655	20240930	101100	4139475	2915	2915	2915	2915	0
656	20240930	101000	4139475	2915	2915	2915	2915	0
657	20240930	100900	4139475	2915	2920	2920	2915	1062
658	20240930	100800	1043740	2915	2915	2915	2915	0
659	20240930	100700	1043740	2915	2915	2915	2915	300
660	20240930	100600	169240	2915	2915	2915	2915	26
661	20240930	100500	93450	2915	2915	2915	2915	0
662	20240930	100400	93450	2915	2915	2915	2915	1
663	20240930	100300	90535	2915	2915	2915	2915	0
664	20240930	100200	90535	2915	2915	2915	2915	0
665	20240930	100100	90535	2915	2915	2915	2915	1
666	20240930	100000	87620	2915	2915	2915	2915	0
667	20240930	095900	87620	2915	2915	2915	2915	0
668	20240930	095800	87620	2915	2915	2915	2915	1
669	20240930	095700	84705	2920	2920	2920	2920	0
670	20240930	095600	84705	2920	2920	2920	2920	0
671	20240930	095500	84705	2920	2915	2920	2915	3
672	20240930	095400	75955	2915	2915	2915	2915	0
673	20240930	095300	75955	2915	2915	2915	2915	0
674	20240930	095200	75955	2915	2915	2915	2915	0
675	20240930	095100	75955	2915	2915	2915	2915	0
676	20240930	095000	75955	2915	2915	2915	2915	1
677	20240930	094900	73040	2920	2920	2920	2920	0
678	20240930	094800	73040	2920	2920	2920	2920	0
679	20240930	094700	73040	2920	2920	2920	2920	0
680	20240930	094600	73040	2920	2920	2920	2920	2
681	20240930	094500	67200	2915	2920	2920	2915	2
682	20240930	094400	61365	2915	2915	2915	2915	1
683	20240930	094300	58450	2915	2915	2915	2915	0
684	20240930	094200	58450	2915	2915	2915	2915	0
685	20240930	094100	58450	2915	2915	2915	2915	0
686	20240930	094000	58450	2915	2915	2915	2915	0
687	20240930	093900	58450	2915	2915	2915	2915	1
688	20240930	093800	55535	2915	2915	2915	2915	0
689	20240930	093700	55535	2915	2915	2915	2915	0
690	20240930	093600	55535	2915	2915	2915	2915	1
691	20240930	093500	52620	2915	2915	2915	2915	0
692	20240930	093400	52620	2915	2915	2915	2915	0
693	20240930	093300	52620	2915	2915	2915	2915	1
694	20240930	093200	49705	2915	2915	2915	2915	0
695	20240930	093100	49705	2915	2915	2915	2915	0
696	20240930	093000	49705	2915	2915	2915	2915	0
697	20240930	092900	49705	2915	2915	2915	2915	0
698	20240930	092800	49705	2915	2915	2915	2915	0
699	20240930	092700	49705	2915	2915	2915	2915	2
700	20240930	092600	43875	2915	2915	2915	2915	0
701	20240930	092500	43875	2915	2915	2915	2915	0
702	20240930	092400	43875	2915	2915	2915	2915	0
703	20240930	092300	43875	2915	2915	2915	2915	0
704	20240930	092200	43875	2915	2915	2915	2915	1
705	20240930	092100	40960	2915	2915	2915	2915	0
706	20240930	092000	40960	2915	2915	2915	2915	0
707	20240930	091900	40960	2915	2915	2915	2915	0
708	20240930	091800	40960	2915	2915	2915	2915	1
709	20240930	091700	38045	2915	2915	2915	2915	0
710	20240930	091600	38045	2915	2915	2915	2915	1
711	20240930	091500	35130	2915	2915	2915	2915	0
712	20240930	091400	35130	2915	2915	2915	2915	0
713	20240930	091300	35130	2915	2915	2915	2915	0
714	20240930	091200	35130	2915	2915	2915	2915	0
715	20240930	091100	35130	2915	2915	2915	2915	0
716	20240930	091000	35130	2915	2915	2915	2915	1
717	20240930	090900	32215	2915	2915	2915	2915	1
718	20240930	090800	29300	2930	2930	2930	2930	1
719	20240930	090700	26370	2930	2930	2930	2930	0
720	20240930	090600	26370	2930	2930	2930	2930	0
721	20240930	090500	26370	2930	2930	2930	2930	0
722	20240930	090400	26370	2930	2930	2930	2930	0
723	20240930	090300	26370	2930	2930	2930	2930	0
724	20240930	090200	26370	2930	2930	2930	2930	0
725	20240930	090100	26370	2930	2930	2930	2930	0
726	20240930	090000	26370	2930	2930	2930	2930	9