KissMeData/115500/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201600	279574130	5830	5830	5830	5830	10672
3	20240930	201500	279574130	5830	5830	5830	5830	0
4	20240930	201400	279574130	5830	5830	5830	5830	0
5	20240930	201300	279574130	5830	5830	5830	5830	0
6	20240930	201200	279574130	5830	5830	5830	5830	0
7	20240930	201100	279574130	5830	5830	5830	5830	0
8	20240930	201000	279574130	5830	5830	5830	5830	0
9	20240930	200900	279574130	5830	5830	5830	5830	0
10	20240930	200800	279574130	5830	5830	5830	5830	0
11	20240930	200700	279574130	5830	5830	5830	5830	0
12	20240930	200600	279574130	5830	5830	5830	5830	0
13	20240930	200500	279574130	5830	5830	5830	5830	0
14	20240930	200400	279574130	5830	5830	5830	5830	0
15	20240930	200300	279574130	5830	5830	5830	5830	0
16	20240930	200200	279574130	5830	5830	5830	5830	0
17	20240930	200100	279574130	5830	5830	5830	5830	0
18	20240930	200000	279574130	5830	5830	5830	5830	0
19	20240930	195900	279574130	5830	5830	5830	5830	0
20	20240930	195800	279574130	5830	5830	5830	5830	0
21	20240930	195700	279574130	5830	5830	5830	5830	0
22	20240930	195600	279574130	5830	5830	5830	5830	0
23	20240930	195500	279574130	5830	5830	5830	5830	0
24	20240930	195400	279574130	5830	5830	5830	5830	0
25	20240930	195300	279574130	5830	5830	5830	5830	0
26	20240930	195200	279574130	5830	5830	5830	5830	0
27	20240930	195100	279574130	5830	5830	5830	5830	0
28	20240930	195000	279574130	5830	5830	5830	5830	0
29	20240930	194900	279574130	5830	5830	5830	5830	0
30	20240930	194800	279574130	5830	5830	5830	5830	0
31	20240930	194700	279574130	5830	5830	5830	5830	0
32	20240930	194600	279574130	5830	5830	5830	5830	10672
33	20240930	194500	279574130	5830	5830	5830	5830	0
34	20240930	194400	279574130	5830	5830	5830	5830	0
35	20240930	194300	279574130	5830	5830	5830	5830	0
36	20240930	194200	279574130	5830	5830	5830	5830	0
37	20240930	194100	279574130	5830	5830	5830	5830	0
38	20240930	194000	279574130	5830	5830	5830	5830	0
39	20240930	193900	279574130	5830	5830	5830	5830	0
40	20240930	193800	279574130	5830	5830	5830	5830	0
41	20240930	193700	279574130	5830	5830	5830	5830	0
42	20240930	193600	279574130	5830	5830	5830	5830	0
43	20240930	193500	279574130	5830	5830	5830	5830	0
44	20240930	193400	279574130	5830	5830	5830	5830	0
45	20240930	193300	279574130	5830	5830	5830	5830	0
46	20240930	193200	279574130	5830	5830	5830	5830	0
47	20240930	193100	279574130	5830	5830	5830	5830	0
48	20240930	193000	279574130	5830	5830	5830	5830	0
49	20240930	192900	279574130	5830	5830	5830	5830	0
50	20240930	192800	279574130	5830	5830	5830	5830	0
51	20240930	192700	279574130	5830	5830	5830	5830	0
52	20240930	192600	279574130	5830	5830	5830	5830	0
53	20240930	192500	279574130	5830	5830	5830	5830	0
54	20240930	192400	279574130	5830	5830	5830	5830	0
55	20240930	192300	279574130	5830	5830	5830	5830	0
56	20240930	192200	279574130	5830	5830	5830	5830	0
57	20240930	192100	279574130	5830	5830	5830	5830	0
58	20240930	192000	279574130	5830	5830	5830	5830	0
59	20240930	191900	279574130	5830	5830	5830	5830	0
60	20240930	191800	279574130	5830	5830	5830	5830	0
61	20240930	191700	279574130	5830	5830	5830	5830	0
62	20240930	191600	279574130	5830	5830	5830	5830	10672
63	20240930	191500	279574130	5830	5830	5830	5830	0
64	20240930	191400	279574130	5830	5830	5830	5830	0
65	20240930	191300	279574130	5830	5830	5830	5830	0
66	20240930	191200	279574130	5830	5830	5830	5830	0
67	20240930	191100	279574130	5830	5830	5830	5830	0
68	20240930	191000	279574130	5830	5830	5830	5830	0
69	20240930	190900	279574130	5830	5830	5830	5830	0
70	20240930	190800	279574130	5830	5830	5830	5830	0
71	20240930	190700	279574130	5830	5830	5830	5830	0
72	20240930	190600	279574130	5830	5830	5830	5830	0
73	20240930	190500	279574130	5830	5830	5830	5830	0
74	20240930	190400	279574130	5830	5830	5830	5830	0
75	20240930	190300	279574130	5830	5830	5830	5830	0
76	20240930	190200	279574130	5830	5830	5830	5830	0
77	20240930	190100	279574130	5830	5830	5830	5830	0
78	20240930	190000	279574130	5830	5830	5830	5830	0
79	20240930	185900	279574130	5830	5830	5830	5830	0
80	20240930	185800	279574130	5830	5830	5830	5830	0
81	20240930	185700	279574130	5830	5830	5830	5830	0
82	20240930	185600	279574130	5830	5830	5830	5830	0
83	20240930	185500	279574130	5830	5830	5830	5830	0
84	20240930	185400	279574130	5830	5830	5830	5830	0
85	20240930	185300	279574130	5830	5830	5830	5830	0
86	20240930	185200	279574130	5830	5830	5830	5830	0
87	20240930	185100	279574130	5830	5830	5830	5830	0
88	20240930	185000	279574130	5830	5830	5830	5830	0
89	20240930	184900	279574130	5830	5830	5830	5830	0
90	20240930	184800	279574130	5830	5830	5830	5830	0
91	20240930	184700	279574130	5830	5830	5830	5830	0
92	20240930	184600	279574130	5830	5830	5830	5830	10672
93	20240930	184500	279574130	5830	5830	5830	5830	0
94	20240930	184400	279574130	5830	5830	5830	5830	0
95	20240930	184300	279574130	5830	5830	5830	5830	0
96	20240930	184200	279574130	5830	5830	5830	5830	0
97	20240930	184100	279574130	5830	5830	5830	5830	0
98	20240930	184000	279574130	5830	5830	5830	5830	0
99	20240930	183900	279574130	5830	5830	5830	5830	0
100	20240930	183800	279574130	5830	5830	5830	5830	0
101	20240930	183700	279574130	5830	5830	5830	5830	0
102	20240930	183600	279574130	5830	5830	5830	5830	0
103	20240930	183500	279574130	5830	5830	5830	5830	0
104	20240930	183400	279574130	5830	5830	5830	5830	0
105	20240930	183300	279574130	5830	5830	5830	5830	0
106	20240930	183200	279574130	5830	5830	5830	5830	0
107	20240930	183100	279574130	5830	5830	5830	5830	0
108	20240930	183000	279574130	5830	5830	5830	5830	0
109	20240930	182900	279574130	5830	5830	5830	5830	0
110	20240930	182800	279574130	5830	5830	5830	5830	0
111	20240930	182700	279574130	5830	5830	5830	5830	0
112	20240930	182600	279574130	5830	5830	5830	5830	0
113	20240930	182500	279574130	5830	5830	5830	5830	0
114	20240930	182400	279574130	5830	5830	5830	5830	0
115	20240930	182300	279574130	5830	5830	5830	5830	0
116	20240930	182200	279574130	5830	5830	5830	5830	0
117	20240930	182100	279574130	5830	5830	5830	5830	0
118	20240930	182000	279574130	5830	5830	5830	5830	0
119	20240930	181900	279574130	5830	5830	5830	5830	0
120	20240930	181800	279574130	5830	5830	5830	5830	0
121	20240930	181700	279574130	5830	5830	5830	5830	0
122	20240930	181600	279574130	5830	5830	5830	5830	10672
123	20240930	181500	279574130	5830	5830	5830	5830	0
124	20240930	181400	279574130	5830	5830	5830	5830	0
125	20240930	181300	279574130	5830	5830	5830	5830	0
126	20240930	181200	279574130	5830	5830	5830	5830	0
127	20240930	181100	279574130	5830	5830	5830	5830	0
128	20240930	181000	279574130	5830	5830	5830	5830	0
129	20240930	180900	279574130	5830	5830	5830	5830	0
130	20240930	180800	279574130	5830	5830	5830	5830	0
131	20240930	180700	279574130	5830	5830	5830	5830	0
132	20240930	180600	279574130	5830	5830	5830	5830	0
133	20240930	180500	279574130	5830	5830	5830	5830	0
134	20240930	180400	279574130	5830	5830	5830	5830	0
135	20240930	180300	279574130	5830	5830	5830	5830	0
136	20240930	180200	279574130	5830	5830	5830	5830	0
137	20240930	180100	279574130	5830	5830	5830	5830	0
138	20240930	180000	279574130	5830	5830	5830	5830	0
139	20240930	175900	279574130	5830	5830	5830	5830	0
140	20240930	175800	279574130	5830	5830	5830	5830	0
141	20240930	175700	279574130	5830	5830	5830	5830	0
142	20240930	175600	279574130	5830	5830	5830	5830	0
143	20240930	175500	279574130	5830	5830	5830	5830	0
144	20240930	175400	279574130	5830	5830	5830	5830	0
145	20240930	175300	279574130	5830	5830	5830	5830	0
146	20240930	175200	279574130	5830	5830	5830	5830	0
147	20240930	175100	279574130	5830	5830	5830	5830	0
148	20240930	175000	279574130	5830	5830	5830	5830	0
149	20240930	174900	279574130	5830	5830	5830	5830	0
150	20240930	174800	279574130	5830	5830	5830	5830	0
151	20240930	174700	279574130	5830	5830	5830	5830	0
152	20240930	174600	279574130	5830	5830	5830	5830	10672
153	20240930	174500	279574130	5830	5830	5830	5830	0
154	20240930	174400	279574130	5830	5830	5830	5830	0
155	20240930	174300	279574130	5830	5830	5830	5830	0
156	20240930	174200	279574130	5830	5830	5830	5830	0
157	20240930	174100	279574130	5830	5830	5830	5830	0
158	20240930	174000	279574130	5830	5830	5830	5830	0
159	20240930	173900	279574130	5830	5830	5830	5830	0
160	20240930	173800	279574130	5830	5830	5830	5830	0
161	20240930	173700	279574130	5830	5830	5830	5830	0
162	20240930	173600	279574130	5830	5830	5830	5830	0
163	20240930	173500	279574130	5830	5830	5830	5830	0
164	20240930	173400	279574130	5830	5830	5830	5830	0
165	20240930	173300	279574130	5830	5830	5830	5830	0
166	20240930	173200	279574130	5830	5830	5830	5830	0
167	20240930	173100	279574130	5830	5830	5830	5830	0
168	20240930	173000	279574130	5830	5830	5830	5830	0
169	20240930	172900	279574130	5830	5830	5830	5830	0
170	20240930	172800	279574130	5830	5830	5830	5830	0
171	20240930	172700	279574130	5830	5830	5830	5830	0
172	20240930	172600	279574130	5830	5830	5830	5830	0
173	20240930	172500	279574130	5830	5830	5830	5830	0
174	20240930	172400	279574130	5830	5830	5830	5830	0
175	20240930	172300	279574130	5830	5830	5830	5830	0
176	20240930	172200	279574130	5830	5830	5830	5830	0
177	20240930	172100	279574130	5830	5830	5830	5830	0
178	20240930	172000	279574130	5830	5830	5830	5830	0
179	20240930	171900	279574130	5830	5830	5830	5830	0
180	20240930	171800	279574130	5830	5830	5830	5830	0
181	20240930	171700	279574130	5830	5830	5830	5830	0
182	20240930	171600	279574130	5830	5830	5830	5830	10672
183	20240930	171500	279574130	5830	5830	5830	5830	0
184	20240930	171400	279574130	5830	5830	5830	5830	0
185	20240930	171300	279574130	5830	5830	5830	5830	0
186	20240930	171200	279574130	5830	5830	5830	5830	0
187	20240930	171100	279574130	5830	5830	5830	5830	0
188	20240930	171000	279574130	5830	5830	5830	5830	0
189	20240930	170900	279574130	5830	5830	5830	5830	0
190	20240930	170800	279574130	5830	5830	5830	5830	0
191	20240930	170700	279574130	5830	5830	5830	5830	0
192	20240930	170600	279574130	5830	5830	5830	5830	0
193	20240930	170500	279574130	5830	5830	5830	5830	0
194	20240930	170400	279574130	5830	5830	5830	5830	0
195	20240930	170300	279574130	5830	5830	5830	5830	0
196	20240930	170200	279574130	5830	5830	5830	5830	0
197	20240930	170100	279574130	5830	5830	5830	5830	0
198	20240930	170000	279574130	5830	5830	5830	5830	0
199	20240930	165900	279574130	5830	5830	5830	5830	0
200	20240930	165800	279574130	5830	5830	5830	5830	0
201	20240930	165700	279574130	5830	5830	5830	5830	0
202	20240930	165600	279574130	5830	5830	5830	5830	0
203	20240930	165500	279574130	5830	5830	5830	5830	0
204	20240930	165400	279574130	5830	5830	5830	5830	0
205	20240930	165300	279574130	5830	5830	5830	5830	0
206	20240930	165200	279574130	5830	5830	5830	5830	0
207	20240930	165100	279574130	5830	5830	5830	5830	0
208	20240930	165000	279574130	5830	5830	5830	5830	0
209	20240930	164900	279574130	5830	5830	5830	5830	0
210	20240930	164800	279574130	5830	5830	5830	5830	0
211	20240930	164700	279574130	5830	5830	5830	5830	0
212	20240930	164600	279574130	5830	5830	5830	5830	10672
213	20240930	164500	279574130	5830	5830	5830	5830	0
214	20240930	164400	279574130	5830	5830	5830	5830	0
215	20240930	164300	279574130	5830	5830	5830	5830	0
216	20240930	164200	279574130	5830	5830	5830	5830	0
217	20240930	164100	279574130	5830	5830	5830	5830	0
218	20240930	164000	279574130	5830	5830	5830	5830	0
219	20240930	163900	279574130	5830	5830	5830	5830	0
220	20240930	163800	279574130	5830	5830	5830	5830	0
221	20240930	163700	279574130	5830	5830	5830	5830	0
222	20240930	163600	279574130	5830	5830	5830	5830	0
223	20240930	163500	279574130	5830	5830	5830	5830	0
224	20240930	163400	279574130	5830	5830	5830	5830	0
225	20240930	163300	279574130	5830	5830	5830	5830	0
226	20240930	163200	279574130	5830	5830	5830	5830	0
227	20240930	163100	279574130	5830	5830	5830	5830	0
228	20240930	163000	279574130	5830	5830	5830	5830	0
229	20240930	162900	279574130	5830	5830	5830	5830	0
230	20240930	162800	279574130	5830	5830	5830	5830	0
231	20240930	162700	279574130	5830	5830	5830	5830	0
232	20240930	162600	279574130	5830	5830	5830	5830	0
233	20240930	162500	279574130	5830	5830	5830	5830	0
234	20240930	162400	279574130	5830	5830	5830	5830	0
235	20240930	162300	279574130	5830	5830	5830	5830	0
236	20240930	162200	279574130	5830	5830	5830	5830	0
237	20240930	162100	279574130	5830	5830	5830	5830	0
238	20240930	162000	279574130	5830	5830	5830	5830	0
239	20240930	161900	279574130	5830	5830	5830	5830	0
240	20240930	161800	279574130	5830	5830	5830	5830	0
241	20240930	161700	279574130	5830	5830	5830	5830	0
242	20240930	161600	279574130	5830	5830	5830	5830	10672
243	20240930	161500	279574130	5830	5830	5830	5830	0
244	20240930	161400	279574130	5830	5830	5830	5830	0
245	20240930	161300	279574130	5830	5830	5830	5830	0
246	20240930	161200	279574130	5830	5830	5830	5830	0
247	20240930	161100	279574130	5830	5830	5830	5830	0
248	20240930	161000	279574130	5830	5830	5830	5830	0
249	20240930	160900	279574130	5830	5830	5830	5830	0
250	20240930	160800	279574130	5830	5830	5830	5830	0
251	20240930	160700	279574130	5830	5830	5830	5830	0
252	20240930	160600	279574130	5830	5830	5830	5830	0
253	20240930	160500	279574130	5830	5830	5830	5830	0
254	20240930	160400	279574130	5830	5830	5830	5830	0
255	20240930	160300	279574130	5830	5830	5830	5830	0
256	20240930	160200	279574130	5830	5830	5830	5830	0
257	20240930	160100	279574130	5830	5830	5830	5830	0
258	20240930	160000	279574130	5830	5830	5830	5830	0
259	20240930	155900	279574130	5830	5830	5830	5830	0
260	20240930	155800	279574130	5830	5830	5830	5830	0
261	20240930	155700	279574130	5830	5830	5830	5830	0
262	20240930	155600	279574130	5830	5830	5830	5830	0
263	20240930	155500	279574130	5830	5830	5830	5830	0
264	20240930	155400	279574130	5830	5830	5830	5830	0
265	20240930	155300	279574130	5830	5830	5830	5830	0
266	20240930	155200	279574130	5830	5830	5830	5830	0
267	20240930	155100	279574130	5830	5830	5830	5830	0
268	20240930	155000	279574130	5830	5830	5830	5830	0
269	20240930	154900	279574130	5830	5830	5830	5830	0
270	20240930	154800	279574130	5830	5830	5830	5830	0
271	20240930	154700	279574130	5830	5830	5830	5830	0
272	20240930	154600	279574130	5830	5830	5830	5830	10672
273	20240930	154500	279574130	5830	5830	5830	5830	0
274	20240930	154400	279574130	5830	5830	5830	5830	0
275	20240930	154300	279574130	5830	5830	5830	5830	0
276	20240930	154200	279574130	5830	5830	5830	5830	0
277	20240930	154100	279574130	5830	5830	5830	5830	0
278	20240930	154000	279574130	5830	5830	5830	5830	0
279	20240930	153900	279574130	5830	5830	5830	5830	0
280	20240930	153800	279574130	5830	5830	5830	5830	0
281	20240930	153700	279574130	5830	5830	5830	5830	0
282	20240930	153600	279574130	5830	5830	5830	5830	0
283	20240930	153500	279574130	5830	5830	5830	5830	0
284	20240930	153400	279574130	5830	5830	5830	5830	0
285	20240930	153300	279574130	5830	5830	5830	5830	0
286	20240930	153200	279574130	5830	5830	5830	5830	0
287	20240930	153100	279574130	5830	5830	5830	5830	0
288	20240930	153000	279574130	5830	5830	5830	5830	10672
289	20240930	152900	217356370	5930	5930	5930	5930	0
290	20240930	152800	217356370	5930	5930	5930	5930	0
291	20240930	152700	217356370	5930	5930	5930	5930	0
292	20240930	152600	217356370	5930	5930	5930	5930	0
293	20240930	152500	217356370	5930	5930	5930	5930	0
294	20240930	152400	217356370	5930	5930	5930	5930	0
295	20240930	152300	217356370	5930	5930	5930	5930	0
296	20240930	152200	217356370	5930	5930	5930	5930	0
297	20240930	152100	217356370	5930	5930	5930	5930	0
298	20240930	152000	217356370	5930	5930	5930	5930	0
299	20240930	151900	217356370	5930	5930	5930	5930	1
300	20240930	151800	217350440	5890	5890	5890	5890	0
301	20240930	151700	217350440	5890	5890	5890	5890	0
302	20240930	151600	217350440	5890	5890	5890	5890	60
303	20240930	151500	216997040	5890	5890	5890	5890	0
304	20240930	151400	216997040	5890	5890	5890	5890	180
305	20240930	151300	215936840	5940	5940	5940	5940	0
306	20240930	151200	215936840	5940	5940	5940	5940	1
307	20240930	151100	215930900	5890	5890	5890	5890	0
308	20240930	151000	215930900	5890	5900	5900	5890	103
309	20240930	150900	215324210	5890	5890	5940	5890	53
310	20240930	150800	215011890	5890	5890	5890	5890	40
311	20240930	150700	214776290	5890	5900	5900	5890	561
312	20240930	150600	211470240	5900	5910	5910	5900	300
313	20240930	150500	209699040	5950	5950	5950	5950	426
314	20240930	150400	207164340	5930	5930	5930	5930	205
315	20240930	150300	205948690	5910	5910	5930	5910	367
316	20240930	150200	203779700	5910	5920	5920	5910	1197
317	20240930	150100	196700560	5930	5930	5930	5930	8
318	20240930	150000	196653120	5920	5920	5920	5920	0
319	20240930	145900	196653120	5920	5930	5930	5920	287
320	20240930	145800	194951300	5940	5940	5940	5940	116
321	20240930	145700	194262260	5940	5940	5940	5940	0
322	20240930	145600	194262260	5940	5950	5950	5940	140
323	20240930	145500	193429290	5940	5940	5940	5940	29
324	20240930	145400	193257030	5950	5950	5950	5950	1
325	20240930	145300	193251080	5960	5960	5960	5960	0
326	20240930	145200	193251080	5960	5960	5960	5960	0
327	20240930	145100	193251080	5960	5960	5960	5960	0
328	20240930	145000	193251080	5960	5960	5960	5960	0
329	20240930	144900	193251080	5960	5960	5960	5960	0
330	20240930	144800	193251080	5960	5950	5960	5950	305
331	20240930	144700	191436300	5950	5950	5950	5950	0
332	20240930	144600	191436300	5950	5950	5950	5950	0
333	20240930	144500	191436300	5950	5950	5950	5950	0
334	20240930	144400	191436300	5950	5950	5950	5950	0
335	20240930	144300	191436300	5950	5950	5950	5950	0
336	20240930	144200	191436300	5950	5950	5950	5950	0
337	20240930	144100	191436300	5950	5950	5950	5950	0
338	20240930	144000	191436300	5950	5950	5950	5950	49
339	20240930	143900	191144750	5970	5970	5970	5970	0
340	20240930	143800	191144750	5970	5970	5970	5970	5
341	20240930	143700	191114900	5950	5950	5950	5950	0
342	20240930	143600	191114900	5950	5950	5950	5950	34
343	20240930	143500	190912600	5970	5970	5970	5970	2
344	20240930	143400	190900660	5970	5960	5970	5960	284
345	20240930	143300	189205720	5960	5950	5960	5950	29
346	20240930	143200	189033160	5930	5930	5930	5930	0
347	20240930	143100	189033160	5930	5930	5930	5930	0
348	20240930	143000	189033160	5930	5930	5930	5930	0
349	20240930	142900	189033160	5930	5930	5930	5930	0
350	20240930	142800	189033160	5930	5930	5930	5930	0
351	20240930	142700	189033160	5930	5930	5930	5930	0
352	20240930	142600	189033160	5930	5930	5930	5930	0
353	20240930	142500	189033160	5930	5930	5930	5930	0
354	20240930	142400	189033160	5930	5930	5930	5930	0
355	20240930	142300	189033160	5930	5930	5930	5930	0
356	20240930	142200	189033160	5930	5930	5930	5930	0
357	20240930	142100	189033160	5930	5930	5930	5930	0
358	20240930	142000	189033160	5930	5930	5930	5930	0
359	20240930	141900	189033160	5930	5930	5930	5930	400
360	20240930	141800	186661160	5930	5930	5930	5930	15
361	20240930	141700	186572210	5940	5940	5940	5940	100
362	20240930	141600	185978210	5940	5940	5940	5940	0
363	20240930	141500	185978210	5940	5940	5940	5940	12
364	20240930	141400	185906930	5940	5940	5940	5940	122
365	20240930	141300	185182250	5940	5940	5940	5940	100
366	20240930	141200	184588250	5940	5940	5940	5940	100
367	20240930	141100	183994250	5940	5940	5940	5940	0
368	20240930	141000	183994250	5940	5940	5940	5940	0
369	20240930	140900	183994250	5940	5950	5950	5940	34
370	20240930	140800	183792190	5950	5950	5950	5950	0
371	20240930	140700	183792190	5950	5950	5950	5950	0
372	20240930	140600	183792190	5950	5950	5950	5950	5
373	20240930	140500	183762440	5950	5950	5950	5950	0
374	20240930	140400	183762440	5950	5950	5950	5950	0
375	20240930	140300	183762440	5950	5950	5950	5950	0
376	20240930	140200	183762440	5950	5950	5950	5950	0
377	20240930	140100	183762440	5950	5950	5950	5950	0
378	20240930	140000	183762440	5950	5950	5950	5950	0
379	20240930	135900	183762440	5950	5950	5950	5950	155
380	20240930	135800	182840190	5950	5950	5950	5950	30
381	20240930	135700	182661690	5970	5970	5970	5970	0
382	20240930	135600	182661690	5970	5970	5970	5970	0
383	20240930	135500	182661690	5970	5970	5970	5970	0
384	20240930	135400	182661690	5970	5970	5970	5970	0
385	20240930	135300	182661690	5970	5970	5970	5970	0
386	20240930	135200	182661690	5970	5950	5970	5950	775
387	20240930	135100	178042750	5940	5940	5940	5940	37
388	20240930	135000	177822970	5950	5950	5950	5950	2
389	20240930	134900	177811070	5950	5960	5960	5950	651
390	20240930	134800	173932930	5960	5960	5960	5960	16
391	20240930	134700	173837570	5970	5970	5970	5970	0
392	20240930	134600	173837570	5970	5970	5970	5970	123
393	20240930	134500	173103260	5970	5970	5970	5970	100
394	20240930	134400	172506260	5970	5970	5970	5970	100
395	20240930	134300	171909260	5970	5970	5970	5970	0
396	20240930	134200	171909260	5970	5970	5970	5970	0
397	20240930	134100	171909260	5970	5970	5970	5970	0
398	20240930	134000	171909260	5970	5970	5970	5970	116
399	20240930	133900	171216740	5970	5970	5970	5970	0
400	20240930	133800	171216740	5970	5970	5970	5970	0
401	20240930	133700	171216740	5970	5970	5970	5970	186
402	20240930	133600	170106320	5970	5970	5970	5970	0
403	20240930	133500	170106320	5970	5970	5970	5970	0
404	20240930	133400	170106320	5970	5970	5970	5970	0
405	20240930	133300	170106320	5970	5970	5970	5970	100
406	20240930	133200	169509320	5970	5980	5980	5970	125
407	20240930	133100	168762040	5980	5980	5980	5980	0
408	20240930	133000	168762040	5980	5980	5980	5980	22
409	20240930	132900	168630480	5980	5980	5980	5980	0
410	20240930	132800	168630480	5980	6040	6040	5980	223
411	20240930	132700	167283620	6030	6000	6030	6000	1294
412	20240930	132600	159487040	6010	6000	6010	6000	100
413	20240930	132500	158886530	6000	5970	6000	5970	75
414	20240930	132400	158437210	6000	6000	6000	6000	0
415	20240930	132300	158437210	6000	6000	6000	6000	0
416	20240930	132200	158437210	6000	5990	6000	5990	982
417	20240930	132100	152548410	5990	5940	5990	5940	1108
418	20240930	132000	145939180	5930	5930	5930	5930	0
419	20240930	131900	145939180	5930	5930	5930	5930	0
420	20240930	131800	145939180	5930	5930	5930	5930	0
421	20240930	131700	145939180	5930	5930	5930	5930	0
422	20240930	131600	145939180	5930	5930	5930	5930	14
423	20240930	131500	145856160	5930	5930	5930	5930	0
424	20240930	131400	145856160	5930	5930	5930	5930	0
425	20240930	131300	145856160	5930	5930	5930	5930	90
426	20240930	131200	145322460	5930	5930	5930	5930	10
427	20240930	131100	145263160	5940	5950	5950	5940	43
428	20240930	131000	145007610	5970	5970	5970	5970	0
429	20240930	130900	145007610	5970	5970	5970	5970	0
430	20240930	130800	145007610	5970	5960	5970	5960	9
431	20240930	130700	144953960	5970	5970	5970	5970	0
432	20240930	130600	144953960	5970	5970	5970	5970	0
433	20240930	130500	144953960	5970	5970	5970	5970	0
434	20240930	130400	144953960	5970	5970	5970	5970	0
435	20240930	130300	144953960	5970	5970	5970	5970	3
436	20240930	130200	144936050	5970	5970	5970	5970	0
437	20240930	130100	144936050	5970	5970	5970	5970	0
438	20240930	130000	144936050	5970	5970	5970	5970	1
439	20240930	125900	144930080	5940	5960	5970	5940	56
440	20240930	125800	144596430	5960	5960	5960	5960	1
441	20240930	125700	144590470	5940	5960	5960	5940	30
442	20240930	125600	144411710	5960	5960	5960	5960	1
443	20240930	125500	144405750	5940	5940	5940	5940	0
444	20240930	125400	144405750	5940	5940	5940	5940	0
445	20240930	125300	144405750	5940	5940	5940	5940	0
446	20240930	125200	144405750	5940	5940	5940	5940	0
447	20240930	125100	144405750	5940	5940	5940	5940	0
448	20240930	125000	144405750	5940	5940	5940	5940	0
449	20240930	124900	144405750	5940	5940	5940	5940	0
450	20240930	124800	144405750	5940	5940	5940	5940	0
451	20240930	124700	144405750	5940	5940	5940	5940	0
452	20240930	124600	144405750	5940	5940	5940	5940	0
453	20240930	124500	144405750	5940	5960	5980	5940	44
454	20240930	124400	144143330	5960	5940	5960	5940	3
455	20240930	124300	144125490	5960	5960	5960	5960	6
456	20240930	124200	144089730	5960	5970	5970	5950	15
457	20240930	124100	144000330	5980	5980	5980	5980	0
458	20240930	124000	144000330	5980	5980	5980	5980	0
459	20240930	123900	144000330	5980	5980	5980	5980	0
460	20240930	123800	144000330	5980	5980	5980	5980	0
461	20240930	123700	144000330	5980	5980	5980	5980	0
462	20240930	123600	144000330	5980	5980	5980	5980	0
463	20240930	123500	144000330	5980	5980	5980	5980	1
464	20240930	123400	143994350	5930	5930	5930	5930	0
465	20240930	123300	143994350	5930	5980	5990	5930	108
466	20240930	123200	143352750	5980	5980	5980	5980	401
467	20240930	123100	140954770	5980	5980	5980	5980	0
468	20240930	123000	140954770	5980	5980	5980	5980	0
469	20240930	122900	140954770	5980	5980	5980	5980	171
470	20240930	122800	139932190	5980	5960	5980	5960	50
471	20240930	122700	139633920	5950	5950	5950	5950	224
472	20240930	122600	138301120	5950	5940	5950	5940	330
473	20240930	122500	136340470	5940	5940	5940	5940	0
474	20240930	122400	136340470	5940	5940	5940	5940	0
475	20240930	122300	136340470	5940	5940	5940	5940	0
476	20240930	122200	136340470	5940	5930	5940	5920	356
477	20240930	122100	134228970	5910	5910	5910	5910	0
478	20240930	122000	134228970	5910	5910	5910	5910	0
479	20240930	121900	134228970	5910	5910	5910	5910	60
480	20240930	121800	133874370	5910	5910	5910	5910	1
481	20240930	121700	133868460	5910	5910	5910	5910	0
482	20240930	121600	133868460	5910	5910	5910	5910	1
483	20240930	121500	133862550	5910	5910	5910	5910	0
484	20240930	121400	133862550	5910	5910	5910	5910	0
485	20240930	121300	133862550	5910	5910	5910	5910	0
486	20240930	121200	133862550	5910	5910	5910	5910	32
487	20240930	121100	133673430	5910	5920	5920	5910	4
488	20240930	121000	133649770	5900	5900	5900	5900	0
489	20240930	120900	133649770	5900	5900	5900	5900	0
490	20240930	120800	133649770	5900	5900	5900	5900	100
491	20240930	120700	133059770	5930	5930	5930	5930	0
492	20240930	120600	133059770	5930	5930	5930	5930	0
493	20240930	120500	133059770	5930	5930	5930	5930	0
494	20240930	120400	133059770	5930	5930	5930	5930	1
495	20240930	120300	133053840	5900	5900	5900	5900	0
496	20240930	120200	133053840	5900	5900	5900	5900	22
497	20240930	120100	132924040	5930	5930	5930	5930	0
498	20240930	120000	132924040	5930	5930	5930	5930	1
499	20240930	115900	132918110	5930	5930	5930	5930	0
500	20240930	115800	132918110	5930	5930	5930	5930	0
501	20240930	115700	132918110	5930	5930	5930	5930	0
502	20240930	115600	132918110	5930	5930	5930	5930	0
503	20240930	115500	132918110	5930	5880	5930	5880	2
504	20240930	115400	132906300	5930	5900	5930	5900	400
505	20240930	115300	130542440	5890	5890	5890	5890	0
506	20240930	115200	130542440	5890	5890	5890	5890	0
507	20240930	115100	130542440	5890	5890	5890	5890	0
508	20240930	115000	130542440	5890	5890	5890	5890	143
509	20240930	114900	129700170	5910	5910	5910	5910	0
510	20240930	114800	129700170	5910	5910	5910	5910	0
511	20240930	114700	129700170	5910	5910	5910	5910	0
512	20240930	114600	129700170	5910	5910	5910	5910	1
513	20240930	114500	129694260	5890	5890	5890	5890	0
514	20240930	114400	129694260	5890	5890	5890	5890	22
515	20240930	114300	129564680	5920	5920	5920	5920	0
516	20240930	114200	129564680	5920	5920	5920	5920	0
517	20240930	114100	129564680	5920	5920	5920	5920	0
518	20240930	114000	129564680	5920	5920	5920	5920	500
519	20240930	113900	126604680	5920	5920	5920	5920	0
520	20240930	113800	126604680	5920	5920	5920	5920	0
521	20240930	113700	126604680	5920	5920	5920	5920	0
522	20240930	113600	126604680	5920	5920	5920	5920	95
523	20240930	113500	126042280	5920	5870	5920	5870	478
524	20240930	113400	123221430	5870	5870	5870	5870	0
525	20240930	113300	123221430	5870	5870	5870	5870	0
526	20240930	113200	123221430	5870	5870	5870	5870	0
527	20240930	113100	123221430	5870	5870	5870	5870	0
528	20240930	113000	123221430	5870	5870	5870	5870	0
529	20240930	112900	123221430	5870	5870	5870	5870	0
530	20240930	112800	123221430	5870	5870	5870	5870	0
531	20240930	112700	123221430	5870	5870	5870	5870	0
532	20240930	112600	123221430	5870	5870	5870	5870	0
533	20240930	112500	123221430	5870	5870	5870	5870	0
534	20240930	112400	123221430	5870	5870	5870	5870	0
535	20240930	112300	123221430	5870	5870	5870	5870	0
536	20240930	112200	123221430	5870	5870	5870	5870	0
537	20240930	112100	123221430	5870	5870	5870	5870	118
538	20240930	112000	122528770	5870	5870	5870	5870	0
539	20240930	111900	122528770	5870	5870	5870	5870	0
540	20240930	111800	122528770	5870	5870	5870	5870	0
541	20240930	111700	122528770	5870	5880	5880	5870	164
542	20240930	111600	121565030	5870	5870	5870	5870	0
543	20240930	111500	121565030	5870	5880	5880	5870	1280
544	20240930	111400	114043750	5880	5880	5880	5880	6
545	20240930	111300	114008470	5880	5880	5880	5880	641
546	20240930	111200	110239390	5880	5880	5880	5880	10
547	20240930	111100	110180590	5920	5920	5920	5920	1
548	20240930	111000	110174670	5880	5880	5880	5880	0
549	20240930	110900	110174670	5880	5880	5880	5880	0
550	20240930	110800	110174670	5880	5890	5890	5880	455
551	20240930	110700	107495240	5890	5890	5890	5890	0
552	20240930	110600	107495240	5890	5890	5890	5890	0
553	20240930	110500	107495240	5890	5890	5890	5890	0
554	20240930	110400	107495240	5890	5890	5890	5890	0
555	20240930	110300	107495240	5890	5890	5890	5890	0
556	20240930	110200	107495240	5890	5890	5890	5890	0
557	20240930	110100	107495240	5890	5900	5900	5890	100
558	20240930	110000	106905340	5900	5900	5900	5900	0
559	20240930	105900	106905340	5900	5900	5900	5900	0
560	20240930	105800	106905340	5900	5900	5900	5900	0
561	20240930	105700	106905340	5900	5900	5900	5900	0
562	20240930	105600	106905340	5900	5900	5900	5900	0
563	20240930	105500	106905340	5900	5900	5900	5900	1
564	20240930	105400	106899440	5930	5930	5930	5930	0
565	20240930	105300	106899440	5930	5930	5930	5930	0
566	20240930	105200	106899440	5930	5930	5930	5930	0
567	20240930	105100	106899440	5930	5930	5930	5930	0
568	20240930	105000	106899440	5930	5930	5930	5930	2
569	20240930	104900	106887580	5940	5940	5940	5940	15
570	20240930	104800	106798480	5940	5940	5940	5940	0
571	20240930	104700	106798480	5940	5940	5940	5940	0
572	20240930	104600	106798480	5940	5940	5940	5940	0
573	20240930	104500	106798480	5940	5940	5940	5940	0
574	20240930	104400	106798480	5940	5940	5940	5940	0
575	20240930	104300	106798480	5940	5940	5940	5940	0
576	20240930	104200	106798480	5940	5940	5940	5940	0
577	20240930	104100	106798480	5940	5940	5940	5940	1
578	20240930	104000	106792540	5910	5930	5940	5910	24
579	20240930	103900	106650630	5910	5910	5910	5910	24
580	20240930	103800	106508790	5910	5910	5910	5900	106
581	20240930	103700	105882430	5910	5910	5910	5910	21
582	20240930	103600	105758320	5930	5930	5930	5930	15
583	20240930	103500	105669370	5940	5920	5940	5920	100
584	20240930	103400	105075770	5920	5920	5920	5920	50
585	20240930	103300	104779770	5920	5920	5920	5920	10
586	20240930	103200	104720570	5920	5900	5920	5900	24
587	20240930	103100	104578530	5890	5890	5890	5890	0
588	20240930	103000	104578530	5890	5890	5890	5890	20
589	20240930	102900	104460730	5890	5890	5890	5890	0
590	20240930	102800	104460730	5890	5890	5890	5890	0
591	20240930	102700	104460730	5890	5890	5890	5890	22
592	20240930	102600	104331150	5940	5940	5940	5940	0
593	20240930	102500	104331150	5940	5940	5940	5940	0
594	20240930	102400	104331150	5940	5930	5940	5930	2
595	20240930	102300	104319280	5940	5940	5940	5940	0
596	20240930	102200	104319280	5940	5940	5940	5940	0
597	20240930	102100	104319280	5940	5860	5940	5850	547
598	20240930	102000	101097090	5850	5860	5890	5850	287
599	20240930	101900	99417960	5900	5890	5900	5890	274
600	20240930	101800	97802150	5900	5900	5900	5870	5
601	20240930	101700	97772740	5870	5870	5870	5870	0
602	20240930	101600	97772740	5870	5860	5900	5830	2676
603	20240930	101500	82123950	5910	5890	5910	5850	2005
604	20240930	101400	70350450	5890	5890	5890	5890	0
605	20240930	101300	70350450	5890	5890	5890	5890	4
606	20240930	101200	70326890	5910	5910	5910	5910	0
607	20240930	101100	70326890	5910	5910	5910	5910	33
608	20240930	101000	70131860	5910	5910	5910	5910	3
609	20240930	100900	70114130	5910	5910	5910	5910	9
610	20240930	100800	70060940	5910	5910	5910	5910	0
611	20240930	100700	70060940	5910	5910	5910	5910	1
612	20240930	100600	70055030	5910	5910	5910	5910	0
613	20240930	100500	70055030	5910	5910	5910	5910	0
614	20240930	100400	70055030	5910	5910	5910	5910	1
615	20240930	100300	70049120	5910	5910	5910	5910	0
616	20240930	100200	70049120	5910	5910	5910	5910	0
617	20240930	100100	70049120	5910	5910	5910	5910	0
618	20240930	100000	70049120	5910	5900	5910	5880	830
619	20240930	095900	65165840	5900	5900	5900	5900	0
620	20240930	095800	65165840	5900	5920	5920	5900	3
621	20240930	095700	65148100	5900	5910	5910	5900	262
622	20240930	095600	63601800	5910	5910	5910	5910	0
623	20240930	095500	63601800	5910	5910	5910	5910	0
624	20240930	095400	63601800	5910	5910	5910	5910	0
625	20240930	095300	63601800	5910	5910	5910	5910	0
626	20240930	095200	63601800	5910	5910	5910	5910	52
627	20240930	095100	63294480	5920	5920	5920	5920	178
628	20240930	095000	62240720	5930	5930	5930	5930	432
629	20240930	094900	59678960	5940	5940	5940	5940	500
630	20240930	094800	56708960	5940	5940	5940	5940	3
631	20240930	094700	56691140	5940	5940	5940	5940	200
632	20240930	094600	55503140	5940	5940	5940	5940	3
633	20240930	094500	55485320	5940	5940	5940	5940	1
634	20240930	094400	55479380	5920	5920	5920	5920	204
635	20240930	094300	54271700	5920	5920	5920	5920	0
636	20240930	094200	54271700	5920	5930	5940	5920	53
637	20240930	094100	53957900	5920	5920	5920	5920	0
638	20240930	094000	53957900	5920	5920	5920	5920	0
639	20240930	093900	53957900	5920	5920	5920	5920	0
640	20240930	093800	53957900	5920	5920	5920	5920	110
641	20240930	093700	53306700	5920	5920	5920	5920	0
642	20240930	093600	53306700	5920	5920	5920	5920	111
643	20240930	093500	52649580	5920	5920	5920	5920	50
644	20240930	093400	52353580	5920	5940	5940	5920	1144
645	20240930	093300	45565560	5950	5950	5950	5950	0
646	20240930	093200	45565560	5950	5950	5950	5950	1
647	20240930	093100	45559610	5950	5950	5950	5950	0
648	20240930	093000	45559610	5950	5950	5950	5950	200
649	20240930	092900	44369610	5970	5950	5970	5950	20
650	20240930	092800	44250480	5940	5940	5940	5940	0
651	20240930	092700	44250480	5940	5940	5940	5940	168
652	20240930	092600	43252560	5950	5950	5950	5940	410
653	20240930	092500	40814720	5950	5950	5950	5950	0
654	20240930	092400	40814720	5950	5950	5950	5950	0
655	20240930	092300	40814720	5950	5950	5950	5950	0
656	20240930	092200	40814720	5950	5950	5950	5950	10
657	20240930	092100	40755220	5950	5950	5950	5950	0
658	20240930	092000	40755220	5950	5950	5950	5950	52
659	20240930	091900	40445820	5950	5950	5950	5950	5
660	20240930	091800	40416070	5950	5950	5950	5950	2
661	20240930	091700	40404170	5930	5930	5930	5930	100
662	20240930	091600	39811170	5930	5930	5930	5930	0
663	20240930	091500	39811170	5930	5930	5930	5930	0
664	20240930	091400	39811170	5930	5930	5930	5930	0
665	20240930	091300	39811170	5930	5930	5930	5930	199
666	20240930	091200	38631100	5920	5920	5920	5920	4
667	20240930	091100	38607420	5920	5940	5940	5920	39
668	20240930	091000	38375780	5930	5930	5930	5930	26
669	20240930	090900	38221600	5930	5980	5980	5930	419
670	20240930	090800	35736610	5940	5940	5940	5940	51
671	20240930	090700	35433670	5940	5950	5950	5940	1265
672	20240930	090600	27918120	5980	5980	5980	5980	30
673	20240930	090500	27738720	5980	5980	5980	5980	21
674	20240930	090400	27613140	5990	5990	5990	5990	0
675	20240930	090300	27613140	5990	5970	5990	5970	3
676	20240930	090200	27595210	5990	5990	5990	5990	1
677	20240930	090100	27589220	5930	5980	5980	5930	916
678	20240930	090000	22146660	5980	6010	6040	5980	3277