KissMeData/261780/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	205700	123894490	4155	4155	4155	4155	701
3	20240930	205600	123894490	4155	4155	4155	4155	0
4	20240930	205500	123894490	4155	4155	4155	4155	0
5	20240930	205400	123894490	4155	4155	4155	4155	0
6	20240930	205300	123894490	4155	4155	4155	4155	0
7	20240930	205200	123894490	4155	4155	4155	4155	0
8	20240930	205100	123894490	4155	4155	4155	4155	0
9	20240930	205000	123894490	4155	4155	4155	4155	0
10	20240930	204900	123894490	4155	4155	4155	4155	0
11	20240930	204800	123894490	4155	4155	4155	4155	0
12	20240930	204700	123894490	4155	4155	4155	4155	0
13	20240930	204600	123894490	4155	4155	4155	4155	0
14	20240930	204500	123894490	4155	4155	4155	4155	0
15	20240930	204400	123894490	4155	4155	4155	4155	0
16	20240930	204300	123894490	4155	4155	4155	4155	0
17	20240930	204200	123894490	4155	4155	4155	4155	0
18	20240930	204100	123894490	4155	4155	4155	4155	0
19	20240930	204000	123894490	4155	4155	4155	4155	0
20	20240930	203900	123894490	4155	4155	4155	4155	0
21	20240930	203800	123894490	4155	4155	4155	4155	0
22	20240930	203700	123894490	4155	4155	4155	4155	0
23	20240930	203600	123894490	4155	4155	4155	4155	0
24	20240930	203500	123894490	4155	4155	4155	4155	0
25	20240930	203400	123894490	4155	4155	4155	4155	0
26	20240930	203300	123894490	4155	4155	4155	4155	0
27	20240930	203200	123894490	4155	4155	4155	4155	0
28	20240930	203100	123894490	4155	4155	4155	4155	0
29	20240930	203000	123894490	4155	4155	4155	4155	0
30	20240930	202900	123894490	4155	4155	4155	4155	0
31	20240930	202800	123894490	4155	4155	4155	4155	0
32	20240930	202700	123894490	4155	4155	4155	4155	701
33	20240930	202600	123894490	4155	4155	4155	4155	0
34	20240930	202500	123894490	4155	4155	4155	4155	0
35	20240930	202400	123894490	4155	4155	4155	4155	0
36	20240930	202300	123894490	4155	4155	4155	4155	0
37	20240930	202200	123894490	4155	4155	4155	4155	0
38	20240930	202100	123894490	4155	4155	4155	4155	0
39	20240930	202000	123894490	4155	4155	4155	4155	0
40	20240930	201900	123894490	4155	4155	4155	4155	0
41	20240930	201800	123894490	4155	4155	4155	4155	0
42	20240930	201700	123894490	4155	4155	4155	4155	0
43	20240930	201600	123894490	4155	4155	4155	4155	0
44	20240930	201500	123894490	4155	4155	4155	4155	0
45	20240930	201400	123894490	4155	4155	4155	4155	0
46	20240930	201300	123894490	4155	4155	4155	4155	0
47	20240930	201200	123894490	4155	4155	4155	4155	0
48	20240930	201100	123894490	4155	4155	4155	4155	0
49	20240930	201000	123894490	4155	4155	4155	4155	0
50	20240930	200900	123894490	4155	4155	4155	4155	0
51	20240930	200800	123894490	4155	4155	4155	4155	0
52	20240930	200700	123894490	4155	4155	4155	4155	0
53	20240930	200600	123894490	4155	4155	4155	4155	0
54	20240930	200500	123894490	4155	4155	4155	4155	0
55	20240930	200400	123894490	4155	4155	4155	4155	0
56	20240930	200300	123894490	4155	4155	4155	4155	0
57	20240930	200200	123894490	4155	4155	4155	4155	0
58	20240930	200100	123894490	4155	4155	4155	4155	0
59	20240930	200000	123894490	4155	4155	4155	4155	0
60	20240930	195900	123894490	4155	4155	4155	4155	0
61	20240930	195800	123894490	4155	4155	4155	4155	0
62	20240930	195700	123894490	4155	4155	4155	4155	701
63	20240930	195600	123894490	4155	4155	4155	4155	0
64	20240930	195500	123894490	4155	4155	4155	4155	0
65	20240930	195400	123894490	4155	4155	4155	4155	0
66	20240930	195300	123894490	4155	4155	4155	4155	0
67	20240930	195200	123894490	4155	4155	4155	4155	0
68	20240930	195100	123894490	4155	4155	4155	4155	0
69	20240930	195000	123894490	4155	4155	4155	4155	0
70	20240930	194900	123894490	4155	4155	4155	4155	0
71	20240930	194800	123894490	4155	4155	4155	4155	0
72	20240930	194700	123894490	4155	4155	4155	4155	0
73	20240930	194600	123894490	4155	4155	4155	4155	0
74	20240930	194500	123894490	4155	4155	4155	4155	0
75	20240930	194400	123894490	4155	4155	4155	4155	0
76	20240930	194300	123894490	4155	4155	4155	4155	0
77	20240930	194200	123894490	4155	4155	4155	4155	0
78	20240930	194100	123894490	4155	4155	4155	4155	0
79	20240930	194000	123894490	4155	4155	4155	4155	0
80	20240930	193900	123894490	4155	4155	4155	4155	0
81	20240930	193800	123894490	4155	4155	4155	4155	0
82	20240930	193700	123894490	4155	4155	4155	4155	0
83	20240930	193600	123894490	4155	4155	4155	4155	0
84	20240930	193500	123894490	4155	4155	4155	4155	0
85	20240930	193400	123894490	4155	4155	4155	4155	0
86	20240930	193300	123894490	4155	4155	4155	4155	0
87	20240930	193200	123894490	4155	4155	4155	4155	0
88	20240930	193100	123894490	4155	4155	4155	4155	0
89	20240930	193000	123894490	4155	4155	4155	4155	0
90	20240930	192900	123894490	4155	4155	4155	4155	0
91	20240930	192800	123894490	4155	4155	4155	4155	0
92	20240930	192700	123894490	4155	4155	4155	4155	701
93	20240930	192600	123894490	4155	4155	4155	4155	0
94	20240930	192500	123894490	4155	4155	4155	4155	0
95	20240930	192400	123894490	4155	4155	4155	4155	0
96	20240930	192300	123894490	4155	4155	4155	4155	0
97	20240930	192200	123894490	4155	4155	4155	4155	0
98	20240930	192100	123894490	4155	4155	4155	4155	0
99	20240930	192000	123894490	4155	4155	4155	4155	0
100	20240930	191900	123894490	4155	4155	4155	4155	0
101	20240930	191800	123894490	4155	4155	4155	4155	0
102	20240930	191700	123894490	4155	4155	4155	4155	0
103	20240930	191600	123894490	4155	4155	4155	4155	0
104	20240930	191500	123894490	4155	4155	4155	4155	0
105	20240930	191400	123894490	4155	4155	4155	4155	0
106	20240930	191300	123894490	4155	4155	4155	4155	0
107	20240930	191200	123894490	4155	4155	4155	4155	0
108	20240930	191100	123894490	4155	4155	4155	4155	0
109	20240930	191000	123894490	4155	4155	4155	4155	0
110	20240930	190900	123894490	4155	4155	4155	4155	0
111	20240930	190800	123894490	4155	4155	4155	4155	0
112	20240930	190700	123894490	4155	4155	4155	4155	0
113	20240930	190600	123894490	4155	4155	4155	4155	0
114	20240930	190500	123894490	4155	4155	4155	4155	0
115	20240930	190400	123894490	4155	4155	4155	4155	0
116	20240930	190300	123894490	4155	4155	4155	4155	0
117	20240930	190200	123894490	4155	4155	4155	4155	0
118	20240930	190100	123894490	4155	4155	4155	4155	0
119	20240930	190000	123894490	4155	4155	4155	4155	0
120	20240930	185900	123894490	4155	4155	4155	4155	0
121	20240930	185800	123894490	4155	4155	4155	4155	0
122	20240930	185700	123894490	4155	4155	4155	4155	701
123	20240930	185600	123894490	4155	4155	4155	4155	0
124	20240930	185500	123894490	4155	4155	4155	4155	0
125	20240930	185400	123894490	4155	4155	4155	4155	0
126	20240930	185300	123894490	4155	4155	4155	4155	0
127	20240930	185200	123894490	4155	4155	4155	4155	0
128	20240930	185100	123894490	4155	4155	4155	4155	0
129	20240930	185000	123894490	4155	4155	4155	4155	0
130	20240930	184900	123894490	4155	4155	4155	4155	0
131	20240930	184800	123894490	4155	4155	4155	4155	0
132	20240930	184700	123894490	4155	4155	4155	4155	0
133	20240930	184600	123894490	4155	4155	4155	4155	0
134	20240930	184500	123894490	4155	4155	4155	4155	0
135	20240930	184400	123894490	4155	4155	4155	4155	0
136	20240930	184300	123894490	4155	4155	4155	4155	0
137	20240930	184200	123894490	4155	4155	4155	4155	0
138	20240930	184100	123894490	4155	4155	4155	4155	0
139	20240930	184000	123894490	4155	4155	4155	4155	0
140	20240930	183900	123894490	4155	4155	4155	4155	0
141	20240930	183800	123894490	4155	4155	4155	4155	0
142	20240930	183700	123894490	4155	4155	4155	4155	0
143	20240930	183600	123894490	4155	4155	4155	4155	0
144	20240930	183500	123894490	4155	4155	4155	4155	0
145	20240930	183400	123894490	4155	4155	4155	4155	0
146	20240930	183300	123894490	4155	4155	4155	4155	0
147	20240930	183200	123894490	4155	4155	4155	4155	0
148	20240930	183100	123894490	4155	4155	4155	4155	0
149	20240930	183000	123894490	4155	4155	4155	4155	0
150	20240930	182900	123894490	4155	4155	4155	4155	0
151	20240930	182800	123894490	4155	4155	4155	4155	0
152	20240930	182700	123894490	4155	4155	4155	4155	701
153	20240930	182600	123894490	4155	4155	4155	4155	0
154	20240930	182500	123894490	4155	4155	4155	4155	0
155	20240930	182400	123894490	4155	4155	4155	4155	0
156	20240930	182300	123894490	4155	4155	4155	4155	0
157	20240930	182200	123894490	4155	4155	4155	4155	0
158	20240930	182100	123894490	4155	4155	4155	4155	0
159	20240930	182000	123894490	4155	4155	4155	4155	0
160	20240930	181900	123894490	4155	4155	4155	4155	0
161	20240930	181800	123894490	4155	4155	4155	4155	0
162	20240930	181700	123894490	4155	4155	4155	4155	0
163	20240930	181600	123894490	4155	4155	4155	4155	0
164	20240930	181500	123894490	4155	4155	4155	4155	0
165	20240930	181400	123894490	4155	4155	4155	4155	0
166	20240930	181300	123894490	4155	4155	4155	4155	0
167	20240930	181200	123894490	4155	4155	4155	4155	0
168	20240930	181100	123894490	4155	4155	4155	4155	0
169	20240930	181000	123894490	4155	4155	4155	4155	0
170	20240930	180900	123894490	4155	4155	4155	4155	0
171	20240930	180800	123894490	4155	4155	4155	4155	0
172	20240930	180700	123894490	4155	4155	4155	4155	0
173	20240930	180600	123894490	4155	4155	4155	4155	0
174	20240930	180500	123894490	4155	4155	4155	4155	0
175	20240930	180400	123894490	4155	4155	4155	4155	0
176	20240930	180300	123894490	4155	4155	4155	4155	0
177	20240930	180200	123894490	4155	4155	4155	4155	0
178	20240930	180100	123894490	4155	4155	4155	4155	0
179	20240930	180000	123894490	4155	4155	4155	4155	0
180	20240930	175900	123894490	4155	4155	4155	4155	0
181	20240930	175800	123894490	4155	4155	4155	4155	0
182	20240930	175700	123894490	4155	4155	4155	4155	701
183	20240930	175600	123894490	4155	4155	4155	4155	0
184	20240930	175500	123894490	4155	4155	4155	4155	0
185	20240930	175400	123894490	4155	4155	4155	4155	0
186	20240930	175300	123894490	4155	4155	4155	4155	0
187	20240930	175200	123894490	4155	4155	4155	4155	0
188	20240930	175100	123894490	4155	4155	4155	4155	0
189	20240930	175000	123894490	4155	4155	4155	4155	0
190	20240930	174900	123894490	4155	4155	4155	4155	0
191	20240930	174800	123894490	4155	4155	4155	4155	0
192	20240930	174700	123894490	4155	4155	4155	4155	0
193	20240930	174600	123894490	4155	4155	4155	4155	0
194	20240930	174500	123894490	4155	4155	4155	4155	0
195	20240930	174400	123894490	4155	4155	4155	4155	0
196	20240930	174300	123894490	4155	4155	4155	4155	0
197	20240930	174200	123894490	4155	4155	4155	4155	0
198	20240930	174100	123894490	4155	4155	4155	4155	0
199	20240930	174000	123894490	4155	4155	4155	4155	0
200	20240930	173900	123894490	4155	4155	4155	4155	0
201	20240930	173800	123894490	4155	4155	4155	4155	0
202	20240930	173700	123894490	4155	4155	4155	4155	0
203	20240930	173600	123894490	4155	4155	4155	4155	0
204	20240930	173500	123894490	4155	4155	4155	4155	0
205	20240930	173400	123894490	4155	4155	4155	4155	0
206	20240930	173300	123894490	4155	4155	4155	4155	0
207	20240930	173200	123894490	4155	4155	4155	4155	0
208	20240930	173100	123894490	4155	4155	4155	4155	0
209	20240930	173000	123894490	4155	4155	4155	4155	0
210	20240930	172900	123894490	4155	4155	4155	4155	0
211	20240930	172800	123894490	4155	4155	4155	4155	0
212	20240930	172700	123894490	4155	4155	4155	4155	701
213	20240930	172600	123894490	4155	4155	4155	4155	0
214	20240930	172500	123894490	4155	4155	4155	4155	0
215	20240930	172400	123894490	4155	4155	4155	4155	0
216	20240930	172300	123894490	4155	4155	4155	4155	0
217	20240930	172200	123894490	4155	4155	4155	4155	0
218	20240930	172100	123894490	4155	4155	4155	4155	0
219	20240930	172000	123894490	4155	4155	4155	4155	0
220	20240930	171900	123894490	4155	4155	4155	4155	0
221	20240930	171800	123894490	4155	4155	4155	4155	0
222	20240930	171700	123894490	4155	4155	4155	4155	0
223	20240930	171600	123894490	4155	4155	4155	4155	0
224	20240930	171500	123894490	4155	4155	4155	4155	0
225	20240930	171400	123894490	4155	4155	4155	4155	0
226	20240930	171300	123894490	4155	4155	4155	4155	0
227	20240930	171200	123894490	4155	4155	4155	4155	0
228	20240930	171100	123894490	4155	4155	4155	4155	0
229	20240930	171000	123894490	4155	4155	4155	4155	0
230	20240930	170900	123894490	4155	4155	4155	4155	0
231	20240930	170800	123894490	4155	4155	4155	4155	0
232	20240930	170700	123894490	4155	4155	4155	4155	0
233	20240930	170600	123894490	4155	4155	4155	4155	0
234	20240930	170500	123894490	4155	4155	4155	4155	0
235	20240930	170400	123894490	4155	4155	4155	4155	0
236	20240930	170300	123894490	4155	4155	4155	4155	0
237	20240930	170200	123894490	4155	4155	4155	4155	0
238	20240930	170100	123894490	4155	4155	4155	4155	0
239	20240930	170000	123894490	4155	4155	4155	4155	0
240	20240930	165900	123894490	4155	4155	4155	4155	0
241	20240930	165800	123894490	4155	4155	4155	4155	0
242	20240930	165700	123894490	4155	4155	4155	4155	701
243	20240930	165600	123894490	4155	4155	4155	4155	0
244	20240930	165500	123894490	4155	4155	4155	4155	0
245	20240930	165400	123894490	4155	4155	4155	4155	0
246	20240930	165300	123894490	4155	4155	4155	4155	0
247	20240930	165200	123894490	4155	4155	4155	4155	0
248	20240930	165100	123894490	4155	4155	4155	4155	0
249	20240930	165000	123894490	4155	4155	4155	4155	0
250	20240930	164900	123894490	4155	4155	4155	4155	0
251	20240930	164800	123894490	4155	4155	4155	4155	0
252	20240930	164700	123894490	4155	4155	4155	4155	0
253	20240930	164600	123894490	4155	4155	4155	4155	0
254	20240930	164500	123894490	4155	4155	4155	4155	0
255	20240930	164400	123894490	4155	4155	4155	4155	0
256	20240930	164300	123894490	4155	4155	4155	4155	0
257	20240930	164200	123894490	4155	4155	4155	4155	0
258	20240930	164100	123894490	4155	4155	4155	4155	0
259	20240930	164000	123894490	4155	4155	4155	4155	0
260	20240930	163900	123894490	4155	4155	4155	4155	0
261	20240930	163800	123894490	4155	4155	4155	4155	0
262	20240930	163700	123894490	4155	4155	4155	4155	0
263	20240930	163600	123894490	4155	4155	4155	4155	0
264	20240930	163500	123894490	4155	4155	4155	4155	0
265	20240930	163400	123894490	4155	4155	4155	4155	0
266	20240930	163300	123894490	4155	4155	4155	4155	0
267	20240930	163200	123894490	4155	4155	4155	4155	0
268	20240930	163100	123894490	4155	4155	4155	4155	0
269	20240930	163000	123894490	4155	4155	4155	4155	0
270	20240930	162900	123894490	4155	4155	4155	4155	0
271	20240930	162800	123894490	4155	4155	4155	4155	0
272	20240930	162700	123894490	4155	4155	4155	4155	701
273	20240930	162600	123894490	4155	4155	4155	4155	0
274	20240930	162500	123894490	4155	4155	4155	4155	0
275	20240930	162400	123894490	4155	4155	4155	4155	0
276	20240930	162300	123894490	4155	4155	4155	4155	0
277	20240930	162200	123894490	4155	4155	4155	4155	0
278	20240930	162100	123894490	4155	4155	4155	4155	0
279	20240930	162000	123894490	4155	4155	4155	4155	0
280	20240930	161900	123894490	4155	4155	4155	4155	0
281	20240930	161800	123894490	4155	4155	4155	4155	0
282	20240930	161700	123894490	4155	4155	4155	4155	0
283	20240930	161600	123894490	4155	4155	4155	4155	0
284	20240930	161500	123894490	4155	4155	4155	4155	0
285	20240930	161400	123894490	4155	4155	4155	4155	0
286	20240930	161300	123894490	4155	4155	4155	4155	0
287	20240930	161200	123894490	4155	4155	4155	4155	0
288	20240930	161100	123894490	4155	4155	4155	4155	0
289	20240930	161000	123894490	4155	4155	4155	4155	0
290	20240930	160900	123894490	4155	4155	4155	4155	0
291	20240930	160800	123894490	4155	4155	4155	4155	0
292	20240930	160700	123894490	4155	4155	4155	4155	0
293	20240930	160600	123894490	4155	4155	4155	4155	0
294	20240930	160500	123894490	4155	4155	4155	4155	0
295	20240930	160400	123894490	4155	4155	4155	4155	0
296	20240930	160300	123894490	4155	4155	4155	4155	0
297	20240930	160200	123894490	4155	4155	4155	4155	0
298	20240930	160100	123894490	4155	4155	4155	4155	0
299	20240930	160000	123894490	4155	4155	4155	4155	0
300	20240930	155900	123894490	4155	4155	4155	4155	0
301	20240930	155800	123894490	4155	4155	4155	4155	0
302	20240930	155700	123894490	4155	4155	4155	4155	701
303	20240930	155600	123894490	4155	4155	4155	4155	0
304	20240930	155500	123894490	4155	4155	4155	4155	0
305	20240930	155400	123894490	4155	4155	4155	4155	0
306	20240930	155300	123894490	4155	4155	4155	4155	0
307	20240930	155200	123894490	4155	4155	4155	4155	0
308	20240930	155100	123894490	4155	4155	4155	4155	0
309	20240930	155000	123894490	4155	4155	4155	4155	0
310	20240930	154900	123894490	4155	4155	4155	4155	0
311	20240930	154800	123894490	4155	4155	4155	4155	0
312	20240930	154700	123894490	4155	4155	4155	4155	0
313	20240930	154600	123894490	4155	4155	4155	4155	0
314	20240930	154500	123894490	4155	4155	4155	4155	0
315	20240930	154400	123894490	4155	4155	4155	4155	0
316	20240930	154300	123894490	4155	4155	4155	4155	0
317	20240930	154200	123894490	4155	4155	4155	4155	0
318	20240930	154100	123894490	4155	4155	4155	4155	0
319	20240930	154000	123894490	4155	4155	4155	4155	0
320	20240930	153900	123894490	4155	4155	4155	4155	0
321	20240930	153800	123894490	4155	4155	4155	4155	0
322	20240930	153700	123894490	4155	4155	4155	4155	0
323	20240930	153600	123894490	4155	4155	4155	4155	0
324	20240930	153500	123894490	4155	4155	4155	4155	0
325	20240930	153400	123894490	4155	4155	4155	4155	0
326	20240930	153300	123894490	4155	4155	4155	4155	0
327	20240930	153200	123894490	4155	4155	4155	4155	0
328	20240930	153100	123894490	4155	4155	4155	4155	0
329	20240930	153000	123894490	4155	4155	4155	4155	701
330	20240930	152900	120981835	4150	4150	4150	4150	0
331	20240930	152800	120981835	4150	4150	4150	4150	0
332	20240930	152700	120981835	4150	4150	4150	4150	0
333	20240930	152600	120981835	4150	4150	4150	4150	0
334	20240930	152500	120981835	4150	4150	4150	4150	0
335	20240930	152400	120981835	4150	4150	4150	4150	0
336	20240930	152300	120981835	4150	4150	4150	4150	0
337	20240930	152200	120981835	4150	4150	4150	4150	0
338	20240930	152100	120981835	4150	4150	4150	4150	0
339	20240930	152000	120981835	4150	4150	4150	4150	0
340	20240930	151900	120981835	4150	4135	4150	4135	579
341	20240930	151800	118587610	4150	4150	4150	4150	0
342	20240930	151700	118587610	4150	4150	4150	4150	5
343	20240930	151600	118566860	4160	4160	4160	4160	0
344	20240930	151500	118566860	4160	4155	4160	4155	10
345	20240930	151400	118525295	4135	4135	4135	4135	0
346	20240930	151300	118525295	4135	4135	4135	4135	2
347	20240930	151200	118517025	4180	4180	4180	4180	0
348	20240930	151100	118517025	4180	4180	4180	4180	0
349	20240930	151000	118517025	4180	4180	4180	4180	0
350	20240930	150900	118517025	4180	4180	4180	4180	0
351	20240930	150800	118517025	4180	4180	4180	4180	2
352	20240930	150700	118508665	4180	4140	4180	4135	102
353	20240930	150600	118086735	4185	4185	4185	4185	0
354	20240930	150500	118086735	4185	4185	4185	4185	0
355	20240930	150400	118086735	4185	4180	4185	4140	19
356	20240930	150300	118007525	4180	4180	4180	4180	1
357	20240930	150200	118003345	4140	4155	4155	4140	75
358	20240930	150100	117692090	4200	4200	4200	4200	0
359	20240930	150000	117692090	4200	4200	4200	4200	0
360	20240930	145900	117692090	4200	4200	4200	4200	0
361	20240930	145800	117692090	4200	4200	4200	4200	0
362	20240930	145700	117692090	4200	4200	4200	4200	0
363	20240930	145600	117692090	4200	4200	4200	4200	0
364	20240930	145500	117692090	4200	4200	4200	4200	0
365	20240930	145400	117692090	4200	4200	4200	4200	0
366	20240930	145300	117692090	4200	4200	4200	4200	0
367	20240930	145200	117692090	4200	4200	4200	4200	0
368	20240930	145100	117692090	4200	4195	4200	4195	15
369	20240930	145000	117629155	4195	4195	4195	4195	3
370	20240930	144900	117616570	4215	4215	4215	4215	0
371	20240930	144800	117616570	4215	4215	4215	4215	0
372	20240930	144700	117616570	4215	4215	4215	4215	0
373	20240930	144600	117616570	4215	4215	4215	4215	0
374	20240930	144500	117616570	4215	4215	4215	4215	0
375	20240930	144400	117616570	4215	4215	4215	4215	0
376	20240930	144300	117616570	4215	4215	4215	4215	0
377	20240930	144200	117616570	4215	4215	4215	4215	0
378	20240930	144100	117616570	4215	4215	4215	4215	0
379	20240930	144000	117616570	4215	4185	4215	4185	50
380	20240930	143900	117407260	4185	4170	4185	4170	101
381	20240930	143800	116985565	4125	4195	4220	4125	2130
382	20240930	143700	108093395	4200	4200	4200	4200	0
383	20240930	143600	108093395	4200	4200	4200	4200	0
384	20240930	143500	108093395	4200	4200	4200	4200	0
385	20240930	143400	108093395	4200	4200	4200	4200	0
386	20240930	143300	108093395	4200	4200	4200	4200	0
387	20240930	143200	108093395	4200	4200	4200	4200	0
388	20240930	143100	108093395	4200	4200	4200	4200	0
389	20240930	143000	108093395	4200	4200	4200	4200	0
390	20240930	142900	108093395	4200	4195	4200	4195	10
391	20240930	142800	108051420	4170	4170	4170	4170	50
392	20240930	142700	107842920	4165	4165	4165	4165	2
393	20240930	142600	107834590	4200	4200	4200	4200	0
394	20240930	142500	107834590	4200	4195	4200	4195	10
395	20240930	142400	107792635	4160	4160	4160	4160	0
396	20240930	142300	107792635	4160	4160	4160	4160	0
397	20240930	142200	107792635	4160	4160	4160	4160	0
398	20240930	142100	107792635	4160	4160	4160	4160	0
399	20240930	142000	107792635	4160	4160	4160	4160	0
400	20240930	141900	107792635	4160	4160	4160	4160	0
401	20240930	141800	107792635	4160	4195	4205	4160	72
402	20240930	141700	107490510	4195	4195	4195	4195	0
403	20240930	141600	107490510	4195	4195	4195	4195	0
404	20240930	141500	107490510	4195	4195	4195	4195	0
405	20240930	141400	107490510	4195	4195	4195	4195	0
406	20240930	141300	107490510	4195	4195	4195	4195	1
407	20240930	141200	107486315	4200	4200	4200	4200	0
408	20240930	141100	107486315	4200	4200	4200	4200	0
409	20240930	141000	107486315	4200	4200	4200	4200	0
410	20240930	140900	107486315	4200	4195	4200	4195	2
411	20240930	140800	107477920	4155	4155	4155	4155	0
412	20240930	140700	107477920	4155	4155	4155	4155	1
413	20240930	140600	107473765	4210	4210	4210	4210	0
414	20240930	140500	107473765	4210	4210	4210	4210	0
415	20240930	140400	107473765	4210	4210	4210	4210	0
416	20240930	140300	107473765	4210	4210	4210	4210	0
417	20240930	140200	107473765	4210	4210	4210	4210	2
418	20240930	140100	107465345	4225	4225	4225	4225	0
419	20240930	140000	107465345	4225	4225	4225	4225	0
420	20240930	135900	107465345	4225	4225	4225	4225	0
421	20240930	135800	107465345	4225	4225	4225	4225	0
422	20240930	135700	107465345	4225	4225	4225	4225	0
423	20240930	135600	107465345	4225	4225	4225	4225	0
424	20240930	135500	107465345	4225	4225	4225	4225	0
425	20240930	135400	107465345	4225	4225	4225	4225	0
426	20240930	135300	107465345	4225	4225	4225	4225	0
427	20240930	135200	107465345	4225	4225	4225	4225	0
428	20240930	135100	107465345	4225	4225	4225	4225	0
429	20240930	135000	107465345	4225	4225	4225	4225	0
430	20240930	134900	107465345	4225	4225	4225	4225	0
431	20240930	134800	107465345	4225	4225	4225	4225	0
432	20240930	134700	107465345	4225	4225	4225	4225	0
433	20240930	134600	107465345	4225	4225	4225	4225	0
434	20240930	134500	107465345	4225	4225	4225	4225	0
435	20240930	134400	107465345	4225	4225	4225	4225	0
436	20240930	134300	107465345	4225	4225	4225	4225	0
437	20240930	134200	107465345	4225	4225	4225	4225	0
438	20240930	134100	107465345	4225	4225	4225	4225	0
439	20240930	134000	107465345	4225	4225	4225	4225	0
440	20240930	133900	107465345	4225	4225	4225	4225	0
441	20240930	133800	107465345	4225	4225	4225	4225	0
442	20240930	133700	107465345	4225	4225	4225	4225	0
443	20240930	133600	107465345	4225	4225	4225	4225	0
444	20240930	133500	107465345	4225	4225	4225	4225	0
445	20240930	133400	107465345	4225	4225	4225	4225	0
446	20240930	133300	107465345	4225	4225	4225	4225	0
447	20240930	133200	107465345	4225	4225	4225	4225	0
448	20240930	133100	107465345	4225	4225	4225	4225	0
449	20240930	133000	107465345	4225	4225	4225	4225	0
450	20240930	132900	107465345	4225	4225	4225	4225	0
451	20240930	132800	107465345	4225	4225	4225	4225	0
452	20240930	132700	107465345	4225	4225	4225	4225	0
453	20240930	132600	107465345	4225	4225	4225	4225	0
454	20240930	132500	107465345	4225	4225	4225	4225	0
455	20240930	132400	107465345	4225	4165	4225	4165	2500
456	20240930	132300	96954125	4180	4180	4180	4180	0
457	20240930	132200	96954125	4180	4180	4180	4180	0
458	20240930	132100	96954125	4180	4180	4180	4180	0
459	20240930	132000	96954125	4180	4180	4180	4180	0
460	20240930	131900	96954125	4180	4180	4180	4180	0
461	20240930	131800	96954125	4180	4180	4180	4180	0
462	20240930	131700	96954125	4180	4180	4180	4180	0
463	20240930	131600	96954125	4180	4180	4180	4180	0
464	20240930	131500	96954125	4180	4180	4180	4180	7
465	20240930	131400	96924865	4185	4185	4185	4185	0
466	20240930	131300	96924865	4185	4185	4185	4185	2
467	20240930	131200	96916495	4135	4135	4135	4135	0
468	20240930	131100	96916495	4135	4140	4140	4135	748
469	20240930	131000	93823490	4185	4185	4185	4185	0
470	20240930	130900	93823490	4185	4185	4185	4185	0
471	20240930	130800	93823490	4185	4185	4185	4185	0
472	20240930	130700	93823490	4185	4185	4185	4185	0
473	20240930	130600	93823490	4185	4185	4185	4185	0
474	20240930	130500	93823490	4185	4185	4185	4185	0
475	20240930	130400	93823490	4185	4185	4185	4185	0
476	20240930	130300	93823490	4185	4185	4185	4185	2
477	20240930	130200	93815120	4140	4140	4140	4140	151
478	20240930	130100	93189980	4200	4200	4200	4200	0
479	20240930	130000	93189980	4200	4200	4200	4200	0
480	20240930	125900	93189980	4200	4200	4200	4200	0
481	20240930	125800	93189980	4200	4200	4200	4200	0
482	20240930	125700	93189980	4200	4200	4200	4200	0
483	20240930	125600	93189980	4200	4200	4200	4200	0
484	20240930	125500	93189980	4200	4200	4200	4200	0
485	20240930	125400	93189980	4200	4200	4200	4200	0
486	20240930	125300	93189980	4200	4200	4200	4200	0
487	20240930	125200	93189980	4200	4200	4200	4200	0
488	20240930	125100	93189980	4200	4140	4200	4140	2913
489	20240930	125000	81129480	4140	4140	4140	4140	300
490	20240930	124900	79887480	4140	4140	4140	4140	0
491	20240930	124800	79887480	4140	4140	4140	4140	0
492	20240930	124700	79887480	4140	4140	4140	4140	0
493	20240930	124600	79887480	4140	4140	4140	4140	0
494	20240930	124500	79887480	4140	4140	4140	4140	0
495	20240930	124400	79887480	4140	4140	4140	4140	0
496	20240930	124300	79887480	4140	4135	4140	4135	20
497	20240930	124200	79804755	4140	4140	4140	4140	1
498	20240930	124100	79800615	4140	4140	4140	4140	0
499	20240930	124000	79800615	4140	4140	4140	4140	0
500	20240930	123900	79800615	4140	4120	4140	4120	1450
501	20240930	123800	73803345	4120	4115	4120	4115	278
502	20240930	123700	72659370	4120	4120	4120	4120	8
503	20240930	123600	72626410	4120	4120	4120	4120	7
504	20240930	123500	72597570	4130	4130	4130	4130	10
505	20240930	123400	72556270	4130	4130	4130	4130	0
506	20240930	123300	72556270	4130	4130	4130	4130	0
507	20240930	123200	72556270	4130	4130	4130	4130	0
508	20240930	123100	72556270	4130	4130	4130	4130	3
509	20240930	123000	72543880	4115	4115	4115	4115	0
510	20240930	122900	72543880	4115	4115	4115	4115	0
511	20240930	122800	72543880	4115	4115	4115	4115	0
512	20240930	122700	72543880	4115	4125	4125	4115	38
513	20240930	122600	72387350	4125	4125	4125	4125	122
514	20240930	122500	71884100	4125	4125	4125	4125	0
515	20240930	122400	71884100	4125	4125	4125	4125	0
516	20240930	122300	71884100	4125	4125	4125	4125	0
517	20240930	122200	71884100	4125	4125	4125	4125	1
518	20240930	122100	71879975	4130	4130	4130	4130	0
519	20240930	122000	71879975	4130	4130	4130	4130	0
520	20240930	121900	71879975	4130	4130	4130	4130	0
521	20240930	121800	71879975	4130	4130	4130	4130	90
522	20240930	121700	71508275	4135	4135	4135	4135	0
523	20240930	121600	71508275	4135	4135	4135	4135	0
524	20240930	121500	71508275	4135	4135	4135	4135	0
525	20240930	121400	71508275	4135	4135	4135	4135	0
526	20240930	121300	71508275	4135	4135	4135	4135	0
527	20240930	121200	71508275	4135	4135	4135	4135	0
528	20240930	121100	71508275	4135	4135	4135	4135	0
529	20240930	121000	71508275	4135	4135	4135	4135	0
530	20240930	120900	71508275	4135	4135	4135	4135	0
531	20240930	120800	71508275	4135	4135	4135	4135	3
532	20240930	120700	71495870	4130	4130	4130	4130	0
533	20240930	120600	71495870	4130	4130	4130	4130	0
534	20240930	120500	71495870	4130	4130	4130	4130	0
535	20240930	120400	71495870	4130	4130	4130	4130	0
536	20240930	120300	71495870	4130	4130	4130	4130	0
537	20240930	120200	71495870	4130	4130	4130	4130	0
538	20240930	120100	71495870	4130	4130	4130	4130	0
539	20240930	120000	71495870	4130	4130	4130	4130	0
540	20240930	115900	71495870	4130	4130	4130	4130	30
541	20240930	115800	71371970	4135	4135	4135	4135	11
542	20240930	115700	71326485	4140	4140	4140	4140	0
543	20240930	115600	71326485	4140	4140	4140	4140	0
544	20240930	115500	71326485	4140	4140	4140	4140	0
545	20240930	115400	71326485	4140	4140	4140	4140	91
546	20240930	115300	70949745	4140	4140	4140	4140	52
547	20240930	115200	70734465	4140	4120	4140	4120	135
548	20240930	115100	70175625	4120	4120	4120	4120	2
549	20240930	115000	70167385	4140	4140	4140	4140	0
550	20240930	114900	70167385	4140	4140	4140	4140	0
551	20240930	114800	70167385	4140	4140	4140	4140	0
552	20240930	114700	70167385	4140	4140	4140	4140	0
553	20240930	114600	70167385	4140	4140	4140	4140	0
554	20240930	114500	70167385	4140	4140	4140	4140	1
555	20240930	114400	70163245	4115	4115	4115	4115	0
556	20240930	114300	70163245	4115	4115	4115	4115	0
557	20240930	114200	70163245	4115	4115	4115	4115	0
558	20240930	114100	70163245	4115	4120	4120	4115	200
559	20240930	114000	69339745	4140	4140	4140	4140	0
560	20240930	113900	69339745	4140	4140	4140	4140	10
561	20240930	113800	69298345	4145	4145	4145	4145	0
562	20240930	113700	69298345	4145	4145	4145	4145	0
563	20240930	113600	69298345	4145	4145	4145	4145	0
564	20240930	113500	69298345	4145	4145	4145	4145	0
565	20240930	113400	69298345	4145	4140	4145	4140	200
566	20240930	113300	68469595	4145	4145	4145	4145	0
567	20240930	113200	68469595	4145	4145	4145	4145	0
568	20240930	113100	68469595	4145	4145	4145	4145	0
569	20240930	113000	68469595	4145	4145	4145	4145	0
570	20240930	112900	68469595	4145	4145	4145	4145	0
571	20240930	112800	68469595	4145	4145	4145	4145	0
572	20240930	112700	68469595	4145	4145	4145	4145	0
573	20240930	112600	68469595	4145	4145	4145	4145	0
574	20240930	112500	68469595	4145	4145	4145	4145	0
575	20240930	112400	68469595	4145	4115	4145	4115	252
576	20240930	112300	67432555	4145	4145	4145	4145	0
577	20240930	112200	67432555	4145	4145	4145	4145	0
578	20240930	112100	67432555	4145	4145	4145	4145	2
579	20240930	112000	67424265	4145	4145	4145	4145	1
580	20240930	111900	67420120	4145	4145	4145	4145	0
581	20240930	111800	67420120	4145	4145	4145	4145	0
582	20240930	111700	67420120	4145	4145	4145	4145	0
583	20240930	111600	67420120	4145	4145	4145	4145	0
584	20240930	111500	67420120	4145	4145	4145	4145	0
585	20240930	111400	67420120	4145	4145	4145	4145	0
586	20240930	111300	67420120	4145	4145	4145	4145	0
587	20240930	111200	67420120	4145	4130	4145	4115	639
588	20240930	111100	64786850	4160	4160	4160	4160	0
589	20240930	111000	64786850	4160	4165	4165	4160	21
590	20240930	110900	64699485	4220	4220	4220	4220	0
591	20240930	110800	64699485	4220	4220	4220	4220	0
592	20240930	110700	64699485	4220	4220	4220	4220	0
593	20240930	110600	64699485	4220	4220	4220	4220	0
594	20240930	110500	64699485	4220	4170	4220	4170	60
595	20240930	110400	64447680	4165	4170	4220	4165	268
596	20240930	110300	63326620	4195	4180	4195	4175	8
597	20240930	110200	63293155	4200	4160	4210	4160	76
598	20240930	110100	62974305	4195	4225	4225	4165	715
599	20240930	110000	59968850	4230	4230	4230	4230	0
600	20240930	105900	59968850	4230	4195	4240	4195	501
601	20240930	105800	57856870	4200	4145	4200	4145	2500
602	20240930	105700	47452775	4145	4130	4145	4120	926
603	20240930	105600	43636930	4145	4145	4145	4145	0
604	20240930	105500	43636930	4145	4145	4145	4145	2
605	20240930	105400	43628640	4135	4135	4135	4135	0
606	20240930	105300	43628640	4135	4135	4135	4135	0
607	20240930	105200	43628640	4135	4135	4135	4135	10
608	20240930	105100	43587290	4145	4145	4145	4145	0
609	20240930	105000	43587290	4145	4145	4145	4145	0
610	20240930	104900	43587290	4145	4125	4145	4125	301
611	20240930	104800	42345645	4145	4145	4145	4145	0
612	20240930	104700	42345645	4145	4150	4150	4145	5
613	20240930	104600	42324905	4145	4145	4145	4145	0
614	20240930	104500	42324905	4145	4145	4145	4145	0
615	20240930	104400	42324905	4145	4145	4145	4145	0
616	20240930	104300	42324905	4145	4125	4145	4125	520
617	20240930	104200	40169795	4125	4125	4125	4125	0
618	20240930	104100	40169795	4125	4125	4125	4125	16
619	20240930	104000	40103795	4130	4130	4130	4130	0
620	20240930	103900	40103795	4130	4130	4130	4130	0
621	20240930	103800	40103795	4130	4130	4130	4130	0
622	20240930	103700	40103795	4130	4130	4130	4130	0
623	20240930	103600	40103795	4130	4130	4130	4130	0
624	20240930	103500	40103795	4130	4130	4130	4130	0
625	20240930	103400	40103795	4130	4130	4130	4130	0
626	20240930	103300	40103795	4130	4130	4130	4130	41
627	20240930	103200	39934465	4130	4130	4130	4130	0
628	20240930	103100	39934465	4130	4130	4130	4130	6
629	20240930	103000	39909685	4150	4150	4150	4150	0
630	20240930	102900	39909685	4150	4150	4150	4150	30
631	20240930	102800	39785185	4150	4150	4150	4150	0
632	20240930	102700	39785185	4150	4145	4150	4145	10
633	20240930	102600	39743690	4130	4130	4130	4130	22
634	20240930	102500	39652830	4145	4145	4145	4145	0
635	20240930	102400	39652830	4145	4145	4145	4145	0
636	20240930	102300	39652830	4145	4145	4145	4145	0
637	20240930	102200	39652830	4145	4145	4145	4145	0
638	20240930	102100	39652830	4145	4145	4145	4145	0
639	20240930	102000	39652830	4145	4145	4145	4145	136
640	20240930	101900	39089110	4145	4145	4145	4145	0
641	20240930	101800	39089110	4145	4145	4145	4145	0
642	20240930	101700	39089110	4145	4145	4145	4145	0
643	20240930	101600	39089110	4145	4145	4145	4145	0
644	20240930	101500	39089110	4145	4145	4145	4145	0
645	20240930	101400	39089110	4145	4145	4145	4145	0
646	20240930	101300	39089110	4145	4145	4145	4145	0
647	20240930	101200	39089110	4145	4145	4145	4145	0
648	20240930	101100	39089110	4145	4125	4145	4125	230
649	20240930	101000	38140340	4125	4125	4125	4125	19
650	20240930	100900	38061965	4125	4115	4125	4115	259
651	20240930	100800	36996160	4120	4120	4120	4120	50
652	20240930	100700	36790160	4125	4125	4125	4125	40
653	20240930	100600	36625160	4125	4125	4125	4125	9
654	20240930	100500	36588035	4115	4115	4115	4115	150
655	20240930	100400	35970785	4120	4120	4120	4120	0
656	20240930	100300	35970785	4120	4125	4125	4120	30
657	20240930	100200	35847135	4125	4125	4125	4120	1983
658	20240930	100100	27673900	4130	4130	4130	4130	567
659	20240930	100000	25332190	4145	4145	4145	4145	0
660	20240930	095900	25332190	4145	4145	4145	4145	0
661	20240930	095800	25332190	4145	4145	4145	4145	0
662	20240930	095700	25332190	4145	4145	4145	4145	1
663	20240930	095600	25328045	4145	4145	4145	4145	15
664	20240930	095500	25265870	4150	4150	4150	4150	0
665	20240930	095400	25265870	4150	4150	4150	4150	0
666	20240930	095300	25265870	4150	4150	4150	4150	0
667	20240930	095200	25265870	4150	4150	4150	4150	2
668	20240930	095100	25257570	4125	4135	4135	4125	300
669	20240930	095000	24018965	4140	4140	4140	4140	200
670	20240930	094900	23190965	4150	4150	4150	4150	0
671	20240930	094800	23190965	4150	4150	4150	4150	1
672	20240930	094700	23186815	4150	4150	4150	4150	0
673	20240930	094600	23186815	4150	4150	4150	4150	8
674	20240930	094500	23153615	4150	4150	4150	4150	11
675	20240930	094400	23107965	4150	4150	4150	4150	5
676	20240930	094300	23087215	4150	4150	4150	4150	0
677	20240930	094200	23087215	4150	4150	4150	4150	1
678	20240930	094100	23083065	4130	4130	4130	4130	0
679	20240930	094000	23083065	4130	4150	4150	4125	103
680	20240930	093900	22658055	4130	4150	4150	4130	1002
681	20240930	093800	18519755	4155	4155	4155	4155	2
682	20240930	093700	18511445	4130	4130	4130	4130	0
683	20240930	093600	18511445	4130	4130	4130	4130	0
684	20240930	093500	18511445	4130	4130	4130	4130	0
685	20240930	093400	18511445	4130	4135	4135	4130	705
686	20240930	093300	15596935	4155	4155	4155	4155	1
687	20240930	093200	15592780	4135	4135	4135	4135	0
688	20240930	093100	15592780	4135	4135	4135	4135	0
689	20240930	093000	15592780	4135	4135	4135	4135	0
690	20240930	092900	15592780	4135	4140	4140	4135	496
691	20240930	092800	13539560	4155	4155	4155	4155	50
692	20240930	092700	13331810	4155	4155	4155	4155	1
693	20240930	092600	13327655	4160	4160	4160	4160	22
694	20240930	092500	13236135	4140	4140	4140	4140	50
695	20240930	092400	13029135	4140	4140	4140	4140	0
696	20240930	092300	13029135	4140	4140	4140	4140	50
697	20240930	092200	12822135	4140	4140	4140	4140	50
698	20240930	092100	12615135	4140	4140	4140	4140	42
699	20240930	092000	12441255	4140	4140	4140	4140	0
700	20240930	091900	12441255	4140	4140	4140	4140	10
701	20240930	091800	12399855	4170	4145	4170	4140	114
702	20240930	091700	11926285	4145	4145	4145	4145	2
703	20240930	091600	11917995	4145	4145	4145	4145	0
704	20240930	091500	11917995	4145	4145	4145	4145	35
705	20240930	091400	11772920	4145	4145	4145	4145	14
706	20240930	091300	11714890	4145	4145	4145	4145	3
707	20240930	091200	11702455	4145	4150	4150	4145	24
708	20240930	091100	11602865	4155	4155	4155	4155	74
709	20240930	091000	11295395	4150	4150	4150	4150	0
710	20240930	090900	11295395	4150	4150	4150	4150	6
711	20240930	090800	11270495	4150	4150	4150	4150	0
712	20240930	090700	11270495	4150	4150	4150	4150	361
713	20240930	090600	9772345	4150	4150	4150	4150	10
714	20240930	090500	9730845	4150	4180	4180	4120	1971
715	20240930	090400	1590110	4180	4180	4180	4180	1
716	20240930	090300	1585930	4180	4180	4180	4180	0
717	20240930	090200	1585930	4180	4180	4180	4180	3
718	20240930	090100	1573390	4195	4195	4195	4195	301
719	20240930	090000	310695	4195	4210	4210	4195	74