KissMeData/098660/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	200800	123823180	2980	2980	2980	2980	411
3	20240930	200700	123823180	2980	2980	2980	2980	0
4	20240930	200600	123823180	2980	2980	2980	2980	0
5	20240930	200500	123823180	2980	2980	2980	2980	0
6	20240930	200400	123823180	2980	2980	2980	2980	0
7	20240930	200300	123823180	2980	2980	2980	2980	0
8	20240930	200200	123823180	2980	2980	2980	2980	0
9	20240930	200100	123823180	2980	2980	2980	2980	0
10	20240930	200000	123823180	2980	2980	2980	2980	0
11	20240930	195900	123823180	2980	2980	2980	2980	0
12	20240930	195800	123823180	2980	2980	2980	2980	0
13	20240930	195700	123823180	2980	2980	2980	2980	0
14	20240930	195600	123823180	2980	2980	2980	2980	0
15	20240930	195500	123823180	2980	2980	2980	2980	0
16	20240930	195400	123823180	2980	2980	2980	2980	0
17	20240930	195300	123823180	2980	2980	2980	2980	0
18	20240930	195200	123823180	2980	2980	2980	2980	0
19	20240930	195100	123823180	2980	2980	2980	2980	0
20	20240930	195000	123823180	2980	2980	2980	2980	0
21	20240930	194900	123823180	2980	2980	2980	2980	0
22	20240930	194800	123823180	2980	2980	2980	2980	0
23	20240930	194700	123823180	2980	2980	2980	2980	0
24	20240930	194600	123823180	2980	2980	2980	2980	0
25	20240930	194500	123823180	2980	2980	2980	2980	0
26	20240930	194400	123823180	2980	2980	2980	2980	0
27	20240930	194300	123823180	2980	2980	2980	2980	0
28	20240930	194200	123823180	2980	2980	2980	2980	0
29	20240930	194100	123823180	2980	2980	2980	2980	0
30	20240930	194000	123823180	2980	2980	2980	2980	0
31	20240930	193900	123823180	2980	2980	2980	2980	0
32	20240930	193800	123823180	2980	2980	2980	2980	411
33	20240930	193700	123823180	2980	2980	2980	2980	0
34	20240930	193600	123823180	2980	2980	2980	2980	0
35	20240930	193500	123823180	2980	2980	2980	2980	0
36	20240930	193400	123823180	2980	2980	2980	2980	0
37	20240930	193300	123823180	2980	2980	2980	2980	0
38	20240930	193200	123823180	2980	2980	2980	2980	0
39	20240930	193100	123823180	2980	2980	2980	2980	0
40	20240930	193000	123823180	2980	2980	2980	2980	0
41	20240930	192900	123823180	2980	2980	2980	2980	0
42	20240930	192800	123823180	2980	2980	2980	2980	0
43	20240930	192700	123823180	2980	2980	2980	2980	0
44	20240930	192600	123823180	2980	2980	2980	2980	0
45	20240930	192500	123823180	2980	2980	2980	2980	0
46	20240930	192400	123823180	2980	2980	2980	2980	0
47	20240930	192300	123823180	2980	2980	2980	2980	0
48	20240930	192200	123823180	2980	2980	2980	2980	0
49	20240930	192100	123823180	2980	2980	2980	2980	0
50	20240930	192000	123823180	2980	2980	2980	2980	0
51	20240930	191900	123823180	2980	2980	2980	2980	0
52	20240930	191800	123823180	2980	2980	2980	2980	0
53	20240930	191700	123823180	2980	2980	2980	2980	0
54	20240930	191600	123823180	2980	2980	2980	2980	0
55	20240930	191500	123823180	2980	2980	2980	2980	0
56	20240930	191400	123823180	2980	2980	2980	2980	0
57	20240930	191300	123823180	2980	2980	2980	2980	0
58	20240930	191200	123823180	2980	2980	2980	2980	0
59	20240930	191100	123823180	2980	2980	2980	2980	0
60	20240930	191000	123823180	2980	2980	2980	2980	0
61	20240930	190900	123823180	2980	2980	2980	2980	0
62	20240930	190800	123823180	2980	2980	2980	2980	411
63	20240930	190700	123823180	2980	2980	2980	2980	0
64	20240930	190600	123823180	2980	2980	2980	2980	0
65	20240930	190500	123823180	2980	2980	2980	2980	0
66	20240930	190400	123823180	2980	2980	2980	2980	0
67	20240930	190300	123823180	2980	2980	2980	2980	0
68	20240930	190200	123823180	2980	2980	2980	2980	0
69	20240930	190100	123823180	2980	2980	2980	2980	0
70	20240930	190000	123823180	2980	2980	2980	2980	0
71	20240930	185900	123823180	2980	2980	2980	2980	0
72	20240930	185800	123823180	2980	2980	2980	2980	0
73	20240930	185700	123823180	2980	2980	2980	2980	0
74	20240930	185600	123823180	2980	2980	2980	2980	0
75	20240930	185500	123823180	2980	2980	2980	2980	0
76	20240930	185400	123823180	2980	2980	2980	2980	0
77	20240930	185300	123823180	2980	2980	2980	2980	0
78	20240930	185200	123823180	2980	2980	2980	2980	0
79	20240930	185100	123823180	2980	2980	2980	2980	0
80	20240930	185000	123823180	2980	2980	2980	2980	0
81	20240930	184900	123823180	2980	2980	2980	2980	0
82	20240930	184800	123823180	2980	2980	2980	2980	0
83	20240930	184700	123823180	2980	2980	2980	2980	0
84	20240930	184600	123823180	2980	2980	2980	2980	0
85	20240930	184500	123823180	2980	2980	2980	2980	0
86	20240930	184400	123823180	2980	2980	2980	2980	0
87	20240930	184300	123823180	2980	2980	2980	2980	0
88	20240930	184200	123823180	2980	2980	2980	2980	0
89	20240930	184100	123823180	2980	2980	2980	2980	0
90	20240930	184000	123823180	2980	2980	2980	2980	0
91	20240930	183900	123823180	2980	2980	2980	2980	0
92	20240930	183800	123823180	2980	2980	2980	2980	411
93	20240930	183700	123823180	2980	2980	2980	2980	0
94	20240930	183600	123823180	2980	2980	2980	2980	0
95	20240930	183500	123823180	2980	2980	2980	2980	0
96	20240930	183400	123823180	2980	2980	2980	2980	0
97	20240930	183300	123823180	2980	2980	2980	2980	0
98	20240930	183200	123823180	2980	2980	2980	2980	0
99	20240930	183100	123823180	2980	2980	2980	2980	0
100	20240930	183000	123823180	2980	2980	2980	2980	0
101	20240930	182900	123823180	2980	2980	2980	2980	0
102	20240930	182800	123823180	2980	2980	2980	2980	0
103	20240930	182700	123823180	2980	2980	2980	2980	0
104	20240930	182600	123823180	2980	2980	2980	2980	0
105	20240930	182500	123823180	2980	2980	2980	2980	0
106	20240930	182400	123823180	2980	2980	2980	2980	0
107	20240930	182300	123823180	2980	2980	2980	2980	0
108	20240930	182200	123823180	2980	2980	2980	2980	0
109	20240930	182100	123823180	2980	2980	2980	2980	0
110	20240930	182000	123823180	2980	2980	2980	2980	0
111	20240930	181900	123823180	2980	2980	2980	2980	0
112	20240930	181800	123823180	2980	2980	2980	2980	0
113	20240930	181700	123823180	2980	2980	2980	2980	0
114	20240930	181600	123823180	2980	2980	2980	2980	0
115	20240930	181500	123823180	2980	2980	2980	2980	0
116	20240930	181400	123823180	2980	2980	2980	2980	0
117	20240930	181300	123823180	2980	2980	2980	2980	0
118	20240930	181200	123823180	2980	2980	2980	2980	0
119	20240930	181100	123823180	2980	2980	2980	2980	0
120	20240930	181000	123823180	2980	2980	2980	2980	0
121	20240930	180900	123823180	2980	2980	2980	2980	0
122	20240930	180800	123823180	2980	2980	2980	2980	411
123	20240930	180700	123823180	2980	2980	2980	2980	0
124	20240930	180600	123823180	2980	2980	2980	2980	0
125	20240930	180500	123823180	2980	2980	2980	2980	0
126	20240930	180400	123823180	2980	2980	2980	2980	0
127	20240930	180300	123823180	2980	2980	2980	2980	0
128	20240930	180200	123823180	2980	2980	2980	2980	0
129	20240930	180100	123823180	2980	2980	2980	2980	0
130	20240930	180000	123823180	2980	2980	2980	2980	0
131	20240930	175900	123823180	2980	2980	2980	2980	0
132	20240930	175800	123823180	2980	2980	2980	2980	0
133	20240930	175700	123823180	2980	2980	2980	2980	0
134	20240930	175600	123823180	2980	2980	2980	2980	0
135	20240930	175500	123823180	2980	2980	2980	2980	0
136	20240930	175400	123823180	2980	2980	2980	2980	0
137	20240930	175300	123823180	2980	2980	2980	2980	0
138	20240930	175200	123823180	2980	2980	2980	2980	0
139	20240930	175100	123823180	2980	2980	2980	2980	0
140	20240930	175000	123823180	2980	2980	2980	2980	0
141	20240930	174900	123823180	2980	2980	2980	2980	0
142	20240930	174800	123823180	2980	2980	2980	2980	0
143	20240930	174700	123823180	2980	2980	2980	2980	0
144	20240930	174600	123823180	2980	2980	2980	2980	0
145	20240930	174500	123823180	2980	2980	2980	2980	0
146	20240930	174400	123823180	2980	2980	2980	2980	0
147	20240930	174300	123823180	2980	2980	2980	2980	0
148	20240930	174200	123823180	2980	2980	2980	2980	0
149	20240930	174100	123823180	2980	2980	2980	2980	0
150	20240930	174000	123823180	2980	2980	2980	2980	0
151	20240930	173900	123823180	2980	2980	2980	2980	0
152	20240930	173800	123823180	2980	2980	2980	2980	411
153	20240930	173700	123823180	2980	2980	2980	2980	0
154	20240930	173600	123823180	2980	2980	2980	2980	0
155	20240930	173500	123823180	2980	2980	2980	2980	0
156	20240930	173400	123823180	2980	2980	2980	2980	0
157	20240930	173300	123823180	2980	2980	2980	2980	0
158	20240930	173200	123823180	2980	2980	2980	2980	0
159	20240930	173100	123823180	2980	2980	2980	2980	0
160	20240930	173000	123823180	2980	2980	2980	2980	0
161	20240930	172900	123823180	2980	2980	2980	2980	0
162	20240930	172800	123823180	2980	2980	2980	2980	0
163	20240930	172700	123823180	2980	2980	2980	2980	0
164	20240930	172600	123823180	2980	2980	2980	2980	0
165	20240930	172500	123823180	2980	2980	2980	2980	0
166	20240930	172400	123823180	2980	2980	2980	2980	0
167	20240930	172300	123823180	2980	2980	2980	2980	0
168	20240930	172200	123823180	2980	2980	2980	2980	0
169	20240930	172100	123823180	2980	2980	2980	2980	0
170	20240930	172000	123823180	2980	2980	2980	2980	0
171	20240930	171900	123823180	2980	2980	2980	2980	0
172	20240930	171800	123823180	2980	2980	2980	2980	0
173	20240930	171700	123823180	2980	2980	2980	2980	0
174	20240930	171600	123823180	2980	2980	2980	2980	0
175	20240930	171500	123823180	2980	2980	2980	2980	0
176	20240930	171400	123823180	2980	2980	2980	2980	0
177	20240930	171300	123823180	2980	2980	2980	2980	0
178	20240930	171200	123823180	2980	2980	2980	2980	0
179	20240930	171100	123823180	2980	2980	2980	2980	0
180	20240930	171000	123823180	2980	2980	2980	2980	0
181	20240930	170900	123823180	2980	2980	2980	2980	0
182	20240930	170800	123823180	2980	2980	2980	2980	411
183	20240930	170700	123823180	2980	2980	2980	2980	0
184	20240930	170600	123823180	2980	2980	2980	2980	0
185	20240930	170500	123823180	2980	2980	2980	2980	0
186	20240930	170400	123823180	2980	2980	2980	2980	0
187	20240930	170300	123823180	2980	2980	2980	2980	0
188	20240930	170200	123823180	2980	2980	2980	2980	0
189	20240930	170100	123823180	2980	2980	2980	2980	0
190	20240930	170000	123823180	2980	2980	2980	2980	0
191	20240930	165900	123823180	2980	2980	2980	2980	0
192	20240930	165800	123823180	2980	2980	2980	2980	0
193	20240930	165700	123823180	2980	2980	2980	2980	0
194	20240930	165600	123823180	2980	2980	2980	2980	0
195	20240930	165500	123823180	2980	2980	2980	2980	0
196	20240930	165400	123823180	2980	2980	2980	2980	0
197	20240930	165300	123823180	2980	2980	2980	2980	0
198	20240930	165200	123823180	2980	2980	2980	2980	0
199	20240930	165100	123823180	2980	2980	2980	2980	0
200	20240930	165000	123823180	2980	2980	2980	2980	0
201	20240930	164900	123823180	2980	2980	2980	2980	0
202	20240930	164800	123823180	2980	2980	2980	2980	0
203	20240930	164700	123823180	2980	2980	2980	2980	0
204	20240930	164600	123823180	2980	2980	2980	2980	0
205	20240930	164500	123823180	2980	2980	2980	2980	0
206	20240930	164400	123823180	2980	2980	2980	2980	0
207	20240930	164300	123823180	2980	2980	2980	2980	0
208	20240930	164200	123823180	2980	2980	2980	2980	0
209	20240930	164100	123823180	2980	2980	2980	2980	0
210	20240930	164000	123823180	2980	2980	2980	2980	0
211	20240930	163900	123823180	2980	2980	2980	2980	0
212	20240930	163800	123823180	2980	2980	2980	2980	411
213	20240930	163700	123823180	2980	2980	2980	2980	0
214	20240930	163600	123823180	2980	2980	2980	2980	0
215	20240930	163500	123823180	2980	2980	2980	2980	0
216	20240930	163400	123823180	2980	2980	2980	2980	0
217	20240930	163300	123823180	2980	2980	2980	2980	0
218	20240930	163200	123823180	2980	2980	2980	2980	0
219	20240930	163100	123823180	2980	2980	2980	2980	0
220	20240930	163000	123823180	2980	2980	2980	2980	0
221	20240930	162900	123823180	2980	2980	2980	2980	0
222	20240930	162800	123823180	2980	2980	2980	2980	0
223	20240930	162700	123823180	2980	2980	2980	2980	0
224	20240930	162600	123823180	2980	2980	2980	2980	0
225	20240930	162500	123823180	2980	2980	2980	2980	0
226	20240930	162400	123823180	2980	2980	2980	2980	0
227	20240930	162300	123823180	2980	2980	2980	2980	0
228	20240930	162200	123823180	2980	2980	2980	2980	0
229	20240930	162100	123823180	2980	2980	2980	2980	0
230	20240930	162000	123823180	2980	2980	2980	2980	0
231	20240930	161900	123823180	2980	2980	2980	2980	0
232	20240930	161800	123823180	2980	2980	2980	2980	0
233	20240930	161700	123823180	2980	2980	2980	2980	0
234	20240930	161600	123823180	2980	2980	2980	2980	0
235	20240930	161500	123823180	2980	2980	2980	2980	0
236	20240930	161400	123823180	2980	2980	2980	2980	0
237	20240930	161300	123823180	2980	2980	2980	2980	0
238	20240930	161200	123823180	2980	2980	2980	2980	0
239	20240930	161100	123823180	2980	2980	2980	2980	0
240	20240930	161000	123823180	2980	2980	2980	2980	0
241	20240930	160900	123823180	2980	2980	2980	2980	0
242	20240930	160800	123823180	2980	2980	2980	2980	411
243	20240930	160700	123823180	2980	2980	2980	2980	0
244	20240930	160600	123823180	2980	2980	2980	2980	0
245	20240930	160500	123823180	2980	2980	2980	2980	0
246	20240930	160400	123823180	2980	2980	2980	2980	0
247	20240930	160300	123823180	2980	2980	2980	2980	0
248	20240930	160200	123823180	2980	2980	2980	2980	0
249	20240930	160100	123823180	2980	2980	2980	2980	0
250	20240930	160000	123823180	2980	2980	2980	2980	0
251	20240930	155900	123823180	2980	2980	2980	2980	0
252	20240930	155800	123823180	2980	2980	2980	2980	0
253	20240930	155700	123823180	2980	2980	2980	2980	0
254	20240930	155600	123823180	2980	2980	2980	2980	0
255	20240930	155500	123823180	2980	2980	2980	2980	0
256	20240930	155400	123823180	2980	2980	2980	2980	0
257	20240930	155300	123823180	2980	2980	2980	2980	0
258	20240930	155200	123823180	2980	2980	2980	2980	0
259	20240930	155100	123823180	2980	2980	2980	2980	0
260	20240930	155000	123823180	2980	2980	2980	2980	0
261	20240930	154900	123823180	2980	2980	2980	2980	0
262	20240930	154800	123823180	2980	2980	2980	2980	0
263	20240930	154700	123823180	2980	2980	2980	2980	0
264	20240930	154600	123823180	2980	2980	2980	2980	0
265	20240930	154500	123823180	2980	2980	2980	2980	0
266	20240930	154400	123823180	2980	2980	2980	2980	0
267	20240930	154300	123823180	2980	2980	2980	2980	0
268	20240930	154200	123823180	2980	2980	2980	2980	0
269	20240930	154100	123823180	2980	2980	2980	2980	0
270	20240930	154000	123823180	2980	2980	2980	2980	0
271	20240930	153900	123823180	2980	2980	2980	2980	0
272	20240930	153800	123823180	2980	2980	2980	2980	411
273	20240930	153700	123823180	2980	2980	2980	2980	0
274	20240930	153600	123823180	2980	2980	2980	2980	0
275	20240930	153500	123823180	2980	2980	2980	2980	0
276	20240930	153400	123823180	2980	2980	2980	2980	0
277	20240930	153300	123823180	2980	2980	2980	2980	0
278	20240930	153200	123823180	2980	2980	2980	2980	0
279	20240930	153100	123823180	2980	2980	2980	2980	0
280	20240930	153000	123823180	2980	2980	2980	2980	411
281	20240930	152900	122598400	2995	2995	2995	2995	0
282	20240930	152800	122598400	2995	2995	2995	2995	0
283	20240930	152700	122598400	2995	2995	2995	2995	0
284	20240930	152600	122598400	2995	2995	2995	2995	0
285	20240930	152500	122598400	2995	2995	2995	2995	0
286	20240930	152400	122598400	2995	2995	2995	2995	0
287	20240930	152300	122598400	2995	2995	2995	2995	0
288	20240930	152200	122598400	2995	2995	2995	2995	0
289	20240930	152100	122598400	2995	2995	2995	2995	0
290	20240930	152000	122598400	2995	2995	2995	2995	0
291	20240930	151900	122598400	2995	2995	2995	2995	100
292	20240930	151800	122298900	2990	2990	2990	2990	0
293	20240930	151700	122298900	2990	2990	2990	2990	0
294	20240930	151600	122298900	2990	2990	2990	2990	0
295	20240930	151500	122298900	2990	2990	2990	2990	0
296	20240930	151400	122298900	2990	2990	2990	2990	0
297	20240930	151300	122298900	2990	2990	2990	2990	0
298	20240930	151200	122298900	2990	2990	2990	2990	0
299	20240930	151100	122298900	2990	2990	2990	2990	0
300	20240930	151000	122298900	2990	2990	2990	2990	0
301	20240930	150900	122298900	2990	2990	2990	2990	0
302	20240930	150800	122298900	2990	2990	2990	2990	0
303	20240930	150700	122298900	2990	2990	2990	2990	0
304	20240930	150600	122298900	2990	2990	2990	2990	0
305	20240930	150500	122298900	2990	2990	2990	2990	0
306	20240930	150400	122298900	2990	2990	2990	2990	512
307	20240930	150300	120768020	2975	2975	2975	2975	0
308	20240930	150200	120768020	2975	2975	2975	2975	0
309	20240930	150100	120768020	2975	2975	2975	2975	0
310	20240930	150000	120768020	2975	2975	2975	2975	0
311	20240930	145900	120768020	2975	2970	2975	2970	262
312	20240930	145800	119989510	2965	2965	2965	2965	0
313	20240930	145700	119989510	2965	2965	2965	2965	0
314	20240930	145600	119989510	2965	2965	2965	2965	0
315	20240930	145500	119989510	2965	2965	2965	2965	0
316	20240930	145400	119989510	2965	2965	2965	2965	0
317	20240930	145300	119989510	2965	2965	2965	2960	1254
318	20240930	145200	116271420	2965	2965	2965	2965	0
319	20240930	145100	116271420	2965	2965	2965	2965	0
320	20240930	145000	116271420	2965	2965	2965	2965	0
321	20240930	144900	116271420	2965	2965	2965	2965	0
322	20240930	144800	116271420	2965	2965	2965	2965	0
323	20240930	144700	116271420	2965	2965	2965	2965	0
324	20240930	144600	116271420	2965	2965	2965	2965	0
325	20240930	144500	116271420	2965	2965	2965	2965	151
326	20240930	144400	115823705	2965	2965	2965	2965	0
327	20240930	144300	115823705	2965	2965	2965	2965	0
328	20240930	144200	115823705	2965	2965	2965	2965	0
329	20240930	144100	115823705	2965	2965	2965	2965	0
330	20240930	144000	115823705	2965	2965	2965	2965	0
331	20240930	143900	115823705	2965	2965	2965	2965	0
332	20240930	143800	115823705	2965	2965	2965	2965	0
333	20240930	143700	115823705	2965	2970	2970	2965	151
334	20240930	143600	115375845	2970	2970	2970	2970	0
335	20240930	143500	115375845	2970	2970	2970	2970	38
336	20240930	143400	115262985	2970	2970	2970	2970	0
337	20240930	143300	115262985	2970	2970	2970	2970	0
338	20240930	143200	115262985	2970	2970	2970	2970	0
339	20240930	143100	115262985	2970	2970	2970	2970	0
340	20240930	143000	115262985	2970	2970	2970	2970	0
341	20240930	142900	115262985	2970	2970	2970	2970	69
342	20240930	142800	115058055	2970	2965	2970	2965	164
343	20240930	142700	114571730	2970	2970	2970	2970	0
344	20240930	142600	114571730	2970	2970	2970	2970	0
345	20240930	142500	114571730	2970	2970	2970	2970	0
346	20240930	142400	114571730	2970	2970	2970	2970	20
347	20240930	142300	114512330	2960	2960	2960	2960	0
348	20240930	142200	114512330	2960	2960	2960	2960	0
349	20240930	142100	114512330	2960	2960	2960	2960	0
350	20240930	142000	114512330	2960	2960	2960	2960	0
351	20240930	141900	114512330	2960	2960	2960	2960	151
352	20240930	141800	114065370	2955	2955	2955	2955	0
353	20240930	141700	114065370	2955	2955	2955	2955	0
354	20240930	141600	114065370	2955	2955	2955	2955	0
355	20240930	141500	114065370	2955	2955	2955	2955	38
356	20240930	141400	113953080	2955	2955	2955	2955	0
357	20240930	141300	113953080	2955	2955	2955	2955	0
358	20240930	141200	113953080	2955	2965	2965	2955	180
359	20240930	141100	113421165	2970	2970	2970	2970	1
360	20240930	141000	113418195	2970	2975	2975	2970	48
361	20240930	140900	113275400	2980	2980	2980	2980	0
362	20240930	140800	113275400	2980	2980	2980	2980	0
363	20240930	140700	113275400	2980	2980	2980	2980	0
364	20240930	140600	113275400	2980	2980	2980	2980	0
365	20240930	140500	113275400	2980	2980	2980	2980	1
366	20240930	140400	113272420	2990	2990	2990	2990	1
367	20240930	140300	113269430	2990	2990	2990	2990	0
368	20240930	140200	113269430	2990	2975	2995	2975	106
369	20240930	140100	112952515	2970	2975	2975	2970	151
370	20240930	140000	112504040	2980	2980	2980	2980	0
371	20240930	135900	112504040	2980	2980	2980	2980	0
372	20240930	135800	112504040	2980	2980	2980	2980	0
373	20240930	135700	112504040	2980	2980	2980	2980	0
374	20240930	135600	112504040	2980	2980	2980	2980	0
375	20240930	135500	112504040	2980	2985	2985	2980	2
376	20240930	135400	112498075	2995	2995	2995	2995	2
377	20240930	135300	112492085	2990	2995	2995	2990	56
378	20240930	135200	112324370	2995	3000	3000	2995	2
379	20240930	135100	112318375	3005	3005	3005	3005	0
380	20240930	135000	112318375	3005	3005	3005	3005	0
381	20240930	134900	112318375	3005	3005	3005	3005	1
382	20240930	134800	112315370	3005	3005	3005	3005	2
383	20240930	134700	112309360	3005	3005	3005	3005	0
384	20240930	134600	112309360	3005	3005	3005	3005	0
385	20240930	134500	112309360	3005	3005	3005	3005	0
386	20240930	134400	112309360	3005	3010	3010	3005	2
387	20240930	134300	112303345	3050	3050	3050	3050	0
388	20240930	134200	112303345	3050	3050	3050	3050	2
389	20240930	134100	112297245	3050	3050	3050	3050	0
390	20240930	134000	112297245	3050	3050	3050	3050	0
391	20240930	133900	112297245	3050	3050	3050	3050	0
392	20240930	133800	112297245	3050	3050	3050	3050	0
393	20240930	133700	112297245	3050	3050	3050	3050	0
394	20240930	133600	112297245	3050	3050	3050	3050	2
395	20240930	133500	112291145	3015	3025	3025	3015	189
396	20240930	133400	111720925	3050	3050	3050	3050	0
397	20240930	133300	111720925	3050	3050	3050	3050	0
398	20240930	133200	111720925	3050	3050	3050	3050	1
399	20240930	133100	111717875	3050	3050	3050	3050	0
400	20240930	133000	111717875	3050	3050	3050	3050	2
401	20240930	132900	111711775	3030	3030	3030	3030	0
402	20240930	132800	111711775	3030	3030	3030	3030	0
403	20240930	132700	111711775	3030	3045	3045	3030	4
404	20240930	132600	111699625	3050	2980	3055	2960	3159
405	20240930	132500	102226035	2975	2975	2975	2975	200
406	20240930	132400	101631035	2975	2975	2975	2975	2
407	20240930	132300	101625085	2975	2975	2975	2975	0
408	20240930	132200	101625085	2975	2975	2975	2975	0
409	20240930	132100	101625085	2975	2975	2975	2975	0
410	20240930	132000	101625085	2975	2975	2975	2975	0
411	20240930	131900	101625085	2975	2975	2975	2975	0
412	20240930	131800	101625085	2975	2975	2975	2975	1
413	20240930	131700	101622110	2950	2950	2950	2950	151
414	20240930	131600	101176660	2950	2950	2950	2950	0
415	20240930	131500	101176660	2950	2950	2950	2950	38
416	20240930	131400	101064560	2975	2975	2975	2975	0
417	20240930	131300	101064560	2975	2975	2975	2975	0
418	20240930	131200	101064560	2975	2975	2975	2975	1
419	20240930	131100	101061585	2950	2950	2950	2950	0
420	20240930	131000	101061585	2950	2950	2950	2950	0
421	20240930	130900	101061585	2950	2950	2950	2950	0
422	20240930	130800	101061585	2950	2955	2955	2950	151
423	20240930	130700	100615880	2975	2975	2975	2975	0
424	20240930	130600	100615880	2975	2975	2975	2975	1
425	20240930	130500	100612905	2975	2975	2975	2975	0
426	20240930	130400	100612905	2975	2975	2975	2975	0
427	20240930	130300	100612905	2975	2975	2975	2975	0
428	20240930	130200	100612905	2975	2975	2975	2975	0
429	20240930	130100	100612905	2975	2975	2975	2975	0
430	20240930	130000	100612905	2975	2975	2975	2975	1
431	20240930	125900	100609930	2955	2960	2960	2955	151
432	20240930	125800	100163205	2960	2960	2960	2960	0
433	20240930	125700	100163205	2960	2960	2960	2960	0
434	20240930	125600	100163205	2960	2960	2960	2960	0
435	20240930	125500	100163205	2960	2960	2960	2960	38
436	20240930	125400	100050725	2975	2975	2975	2975	1
437	20240930	125300	100047750	2960	2960	2960	2960	0
438	20240930	125200	100047750	2960	2960	2960	2960	0
439	20240930	125100	100047750	2960	2960	2960	2960	0
440	20240930	125000	100047750	2960	2960	2960	2960	151
441	20240930	124900	99600790	2975	2975	2975	2975	0
442	20240930	124800	99600790	2975	2975	2975	2975	1
443	20240930	124700	99597815	2975	2975	2975	2975	0
444	20240930	124600	99597815	2975	2975	2975	2975	0
445	20240930	124500	99597815	2975	2975	2975	2975	0
446	20240930	124400	99597815	2975	2975	2975	2975	0
447	20240930	124300	99597815	2975	2975	2975	2975	0
448	20240930	124200	99597815	2975	2960	2975	2950	152
449	20240930	124100	99149040	2975	2975	2975	2975	0
450	20240930	124000	99149040	2975	2975	2975	2975	0
451	20240930	123900	99149040	2975	2975	2975	2975	0
452	20240930	123800	99149040	2975	2975	2975	2975	0
453	20240930	123700	99149040	2975	2975	2975	2975	0
454	20240930	123600	99149040	2975	2975	2975	2975	1
455	20240930	123500	99146065	2975	2975	2975	2975	10
456	20240930	123400	99116315	2975	2975	2975	2975	0
457	20240930	123300	99116315	2975	2975	2975	2975	152
458	20240930	123200	98664115	2985	2985	2985	2985	0
459	20240930	123100	98664115	2985	2985	2985	2985	0
460	20240930	123000	98664115	2985	2985	2985	2985	1
461	20240930	122900	98661130	2975	2975	2975	2975	17
462	20240930	122800	98610555	2975	2975	2975	2975	0
463	20240930	122700	98610555	2975	2975	2975	2975	0
464	20240930	122600	98610555	2975	2975	2975	2975	0
465	20240930	122500	98610555	2975	2975	2975	2975	0
466	20240930	122400	98610555	2975	2985	2985	2975	153
467	20240930	122300	98155370	2975	2975	2975	2975	0
468	20240930	122200	98155370	2975	2975	2975	2975	210
469	20240930	122100	97530620	2965	2965	2965	2965	0
470	20240930	122000	97530620	2965	2965	2965	2965	0
471	20240930	121900	97530620	2965	2965	2965	2965	0
472	20240930	121800	97530620	2965	2965	2965	2965	131
473	20240930	121700	97142205	2965	2965	2965	2965	0
474	20240930	121600	97142205	2965	2965	2965	2965	0
475	20240930	121500	97142205	2965	2975	2975	2965	49
476	20240930	121400	96996540	2985	2985	2985	2985	0
477	20240930	121300	96996540	2985	2970	2985	2970	1151
478	20240930	121200	93567935	2970	2970	2970	2970	1
479	20240930	121100	93564965	2950	2950	2950	2950	0
480	20240930	121000	93564965	2950	2950	2950	2950	0
481	20240930	120900	93564965	2950	2950	2950	2950	0
482	20240930	120800	93564965	2950	2950	2950	2950	0
483	20240930	120700	93564965	2950	2950	2950	2950	0
484	20240930	120600	93564965	2950	2970	2970	2950	153
485	20240930	120500	93112865	2970	2970	2970	2970	0
486	20240930	120400	93112865	2970	2970	2970	2970	0
487	20240930	120300	93112865	2970	2970	2970	2970	0
488	20240930	120200	93112865	2970	2970	2970	2970	0
489	20240930	120100	93112865	2970	2970	2970	2970	0
490	20240930	120000	93112865	2970	2970	2970	2970	1
491	20240930	115900	93109895	2955	2955	2955	2955	0
492	20240930	115800	93109895	2955	2955	2955	2955	0
493	20240930	115700	93109895	2955	2960	2960	2955	252
494	20240930	115600	92364685	2960	2960	2960	2960	0
495	20240930	115500	92364685	2960	2960	2960	2960	38
496	20240930	115400	92252205	2980	2980	2980	2980	1
497	20240930	115300	92249225	2960	2960	2960	2960	0
498	20240930	115200	92249225	2960	2960	2960	2960	400
499	20240930	115100	91065225	2960	2960	2960	2960	0
500	20240930	115000	91065225	2960	2960	2960	2960	0
501	20240930	114900	91065225	2960	2960	2960	2960	152
502	20240930	114800	90615305	2980	2980	2980	2980	1
503	20240930	114700	90612325	2980	2980	2980	2980	0
504	20240930	114600	90612325	2980	2980	2980	2980	0
505	20240930	114500	90612325	2980	2980	2980	2980	0
506	20240930	114400	90612325	2980	2980	2980	2980	0
507	20240930	114300	90612325	2980	2980	2980	2980	0
508	20240930	114200	90612325	2980	2980	2980	2980	1
509	20240930	114100	90609345	2960	2960	2960	2960	614
510	20240930	114000	88791905	2960	2960	2960	2960	152
511	20240930	113900	88341985	2980	2980	2980	2980	0
512	20240930	113800	88341985	2980	2980	2980	2980	0
513	20240930	113700	88341985	2980	2980	2980	2980	0
514	20240930	113600	88341985	2980	2980	2980	2980	1
515	20240930	113500	88339005	2960	2960	2960	2960	38
516	20240930	113400	88226525	2960	2960	2960	2960	0
517	20240930	113300	88226525	2960	2960	2960	2960	24
518	20240930	113200	88155485	2960	2960	2960	2960	0
519	20240930	113100	88155485	2960	2960	2960	2960	152
520	20240930	113000	87705565	2980	2980	2980	2980	1
521	20240930	112900	87702585	2970	2970	2970	2970	0
522	20240930	112800	87702585	2970	2970	2970	2970	260
523	20240930	112700	86930385	2960	2960	2960	2960	40
524	20240930	112600	86811985	2970	2970	2970	2970	0
525	20240930	112500	86811985	2970	2970	2970	2970	0
526	20240930	112400	86811985	2970	2960	2970	2960	51
527	20240930	112300	86661015	2960	2960	2960	2960	0
528	20240930	112200	86661015	2960	2965	2965	2960	152
529	20240930	112100	86211085	2965	2965	2965	2965	125
530	20240930	112000	85840460	2965	2965	2965	2965	76
531	20240930	111900	85615120	2970	2950	2980	2950	1302
532	20240930	111800	81740380	2950	2950	2950	2950	1
533	20240930	111700	81737430	2940	2940	2940	2940	0
534	20240930	111600	81737430	2940	2940	2940	2940	0
535	20240930	111500	81737430	2940	2940	2940	2940	101
536	20240930	111400	81440490	2945	2945	2945	2945	56
537	20240930	111300	81275570	2950	2965	2965	2950	1026
538	20240930	111200	78248730	2980	2970	2980	2970	69
539	20240930	111100	78043790	2975	2975	2975	2975	1
540	20240930	111000	78040815	2975	2975	2975	2975	0
541	20240930	110900	78040815	2975	2975	2975	2975	0
542	20240930	110800	78040815	2975	2945	2975	2935	2758
543	20240930	110700	69872300	2945	2945	2945	2945	0
544	20240930	110600	69872300	2945	2945	2945	2945	1
545	20240930	110500	69869355	2895	2895	2895	2895	0
546	20240930	110400	69869355	2895	2925	2925	2895	152
547	20240930	110300	69425955	2925	2925	2925	2925	0
548	20240930	110200	69425955	2925	2925	2925	2925	0
549	20240930	110100	69425955	2925	2925	2925	2925	0
550	20240930	110000	69425955	2925	2950	2950	2925	137
551	20240930	105900	69025205	2940	2940	2940	2940	0
552	20240930	105800	69025205	2940	2940	2940	2940	0
553	20240930	105700	69025205	2940	2930	2945	2930	1774
554	20240930	105600	63809485	2910	2910	2910	2910	0
555	20240930	105500	63809485	2910	2905	2930	2905	1826
556	20240930	105400	58468710	2905	2905	2905	2905	240
557	20240930	105300	57771510	2905	2905	2905	2905	65
558	20240930	105200	57582685	2895	2895	2895	2895	0
559	20240930	105100	57582685	2895	2895	2895	2895	0
560	20240930	105000	57582685	2895	2895	2895	2895	136
561	20240930	104900	57188965	2895	2895	2895	2895	0
562	20240930	104800	57188965	2895	2895	2895	2895	0
563	20240930	104700	57188965	2895	2895	2895	2895	643
564	20240930	104600	55327480	2895	2895	2895	2895	136
565	20240930	104500	54933760	2895	2895	2895	2895	0
566	20240930	104400	54933760	2895	2895	2895	2895	0
567	20240930	104300	54933760	2895	2895	2895	2895	0
568	20240930	104200	54933760	2895	2895	2895	2895	0
569	20240930	104100	54933760	2895	2895	2895	2895	136
570	20240930	104000	54540040	2895	2895	2895	2895	0
571	20240930	103900	54540040	2895	2895	2895	2895	0
572	20240930	103800	54540040	2895	2895	2895	2895	152
573	20240930	103700	54100000	2895	2895	2895	2895	0
574	20240930	103600	54100000	2895	2895	2895	2895	136
575	20240930	103500	53706280	2895	2895	2895	2895	38
576	20240930	103400	53596270	2890	2890	2890	2890	0
577	20240930	103300	53596270	2890	2890	2890	2890	0
578	20240930	103200	53596270	2890	2890	2890	2890	0
579	20240930	103100	53596270	2890	2890	2890	2890	136
580	20240930	103000	53203230	2890	2890	2890	2890	0
581	20240930	102900	53203230	2890	2895	2895	2890	152
582	20240930	102800	52763930	2895	2895	2895	2895	0
583	20240930	102700	52763930	2895	2895	2895	2895	0
584	20240930	102600	52763930	2895	2895	2895	2895	136
585	20240930	102500	52370210	2895	2895	2895	2895	0
586	20240930	102400	52370210	2895	2895	2895	2895	0
587	20240930	102300	52370210	2895	2895	2895	2895	0
588	20240930	102200	52370210	2895	2895	2895	2895	0
589	20240930	102100	52370210	2895	2895	2895	2895	136
590	20240930	102000	51976490	2895	2900	2900	2895	152
591	20240930	101900	51536395	2900	2900	2900	2900	0
592	20240930	101800	51536395	2900	2900	2900	2900	0
593	20240930	101700	51536395	2900	2900	2900	2900	0
594	20240930	101600	51536395	2900	2900	2900	2900	136
595	20240930	101500	51141995	2900	2900	2900	2900	38
596	20240930	101400	51031795	2920	2900	2920	2900	191
597	20240930	101300	50477875	2900	2900	2900	2900	0
598	20240930	101200	50477875	2900	2900	2900	2900	0
599	20240930	101100	50477875	2900	2905	2905	2900	288
600	20240930	101000	49642045	2905	2905	2905	2905	0
601	20240930	100900	49642045	2905	2905	2905	2905	40
602	20240930	100800	49525845	2910	2910	2910	2910	107
603	20240930	100700	49214475	2900	2900	2900	2900	136
604	20240930	100600	48820075	2900	2900	2900	2900	0
605	20240930	100500	48820075	2900	2895	2900	2895	182
606	20240930	100400	48292835	2890	2890	2890	2890	0
607	20240930	100300	48292835	2890	2890	2890	2890	0
608	20240930	100200	48292835	2890	2895	2895	2890	242
609	20240930	100100	47593005	2895	2895	2895	2895	0
610	20240930	100000	47593005	2895	2895	2895	2895	194
611	20240930	095900	47031375	2900	2900	2900	2900	0
612	20240930	095800	47031375	2900	2900	2900	2900	0
613	20240930	095700	47031375	2900	2900	2900	2900	66
614	20240930	095600	46839975	2900	2905	2905	2900	194
615	20240930	095500	46276770	2900	2900	2900	2900	38
616	20240930	095400	46166570	2900	2905	2905	2900	152
617	20240930	095300	45725685	2910	2910	2910	2910	0
618	20240930	095200	45725685	2910	2925	2925	2910	35
619	20240930	095100	45623760	2925	2925	2925	2925	0
620	20240930	095000	45623760	2925	2925	2925	2925	0
621	20240930	094900	45623760	2925	2925	2925	2925	0
622	20240930	094800	45623760	2925	2930	2930	2925	1199
623	20240930	094700	42115830	2935	2935	2935	2935	114
624	20240930	094600	41781240	2940	2940	2940	2940	1
625	20240930	094500	41778300	2930	2930	2930	2930	152
626	20240930	094400	41332940	2930	2930	2930	2930	195
627	20240930	094300	40761590	2935	2940	2940	2935	907
628	20240930	094200	38098155	2940	2940	2940	2940	136
629	20240930	094100	37698315	2945	2945	2945	2945	0
630	20240930	094000	37698315	2945	2945	2945	2945	709
631	20240930	093900	35610310	2950	2950	2950	2950	0
632	20240930	093800	35610310	2950	2950	2950	2950	0
633	20240930	093700	35610310	2950	2955	2955	2950	618
634	20240930	093600	33787110	2955	2955	2955	2950	347
635	20240930	093500	32761780	2960	2960	2960	2960	15
636	20240930	093400	32717380	2965	2965	2965	2965	0
637	20240930	093300	32717380	2965	2965	2965	2965	0
638	20240930	093200	32717380	2965	2970	2970	2965	754
639	20240930	093100	30481295	2965	2965	2965	2965	0
640	20240930	093000	30481295	2965	2965	2965	2965	246
641	20240930	092900	29751905	2965	2965	2965	2965	0
642	20240930	092800	29751905	2965	2965	2965	2965	137
643	20240930	092700	29345700	2965	2965	2965	2965	398
644	20240930	092600	28165630	2965	2965	2965	2965	0
645	20240930	092500	28165630	2965	2965	2965	2965	0
646	20240930	092400	28165630	2965	2975	2975	2965	252
647	20240930	092300	27418390	2975	2980	2980	2975	39
648	20240930	092200	27302220	2970	2975	2975	2970	246
649	20240930	092100	26570770	2975	2975	2975	2975	0
650	20240930	092000	26570770	2975	2975	2975	2975	0
651	20240930	091900	26570770	2975	2985	2985	2975	247
652	20240930	091800	25835895	2985	2990	2990	2985	289
653	20240930	091700	24972545	2995	3000	3000	2990	259
654	20240930	091600	24196495	3000	2985	3000	2985	45
655	20240930	091500	24061735	2985	2950	2985	2950	658
656	20240930	091400	22104195	2950	2955	2955	2950	247
657	20240930	091300	21375355	2955	2955	2955	2955	167
658	20240930	091200	20881870	2945	2950	2950	2945	247
659	20240930	091100	20153500	2950	2950	2950	2950	0
660	20240930	091000	20153500	2950	2950	2950	2950	0
661	20240930	090900	20153500	2950	2955	2955	2950	416
662	20240930	090800	18924500	2955	2965	2965	2955	171
663	20240930	090700	18418500	2970	2970	2970	2970	501
664	20240930	090600	16930530	2970	2955	2970	2955	182
665	20240930	090500	16391780	2945	2935	2945	2935	343
666	20240930	090400	15383980	2930	2930	2940	2930	548
667	20240930	090300	13776910	2935	2935	2935	2930	580
668	20240930	090200	12074800	2935	2920	2935	2920	258
669	20240930	090100	11321275	2920	2890	2940	2885	207
670	20240930	090000	10721865	2875	2940	2950	2875	3662