KissMeData/197140/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	203600	98518205	2850	2850	2850	2850	1081
3	20240930	203500	98518205	2850	2850	2850	2850	0
4	20240930	203400	98518205	2850	2850	2850	2850	0
5	20240930	203300	98518205	2850	2850	2850	2850	0
6	20240930	203200	98518205	2850	2850	2850	2850	0
7	20240930	203100	98518205	2850	2850	2850	2850	0
8	20240930	203000	98518205	2850	2850	2850	2850	0
9	20240930	202900	98518205	2850	2850	2850	2850	0
10	20240930	202800	98518205	2850	2850	2850	2850	0
11	20240930	202700	98518205	2850	2850	2850	2850	0
12	20240930	202600	98518205	2850	2850	2850	2850	0
13	20240930	202500	98518205	2850	2850	2850	2850	0
14	20240930	202400	98518205	2850	2850	2850	2850	0
15	20240930	202300	98518205	2850	2850	2850	2850	0
16	20240930	202200	98518205	2850	2850	2850	2850	0
17	20240930	202100	98518205	2850	2850	2850	2850	0
18	20240930	202000	98518205	2850	2850	2850	2850	0
19	20240930	201900	98518205	2850	2850	2850	2850	0
20	20240930	201800	98518205	2850	2850	2850	2850	0
21	20240930	201700	98518205	2850	2850	2850	2850	0
22	20240930	201600	98518205	2850	2850	2850	2850	0
23	20240930	201500	98518205	2850	2850	2850	2850	0
24	20240930	201400	98518205	2850	2850	2850	2850	0
25	20240930	201300	98518205	2850	2850	2850	2850	0
26	20240930	201200	98518205	2850	2850	2850	2850	0
27	20240930	201100	98518205	2850	2850	2850	2850	0
28	20240930	201000	98518205	2850	2850	2850	2850	0
29	20240930	200900	98518205	2850	2850	2850	2850	0
30	20240930	200800	98518205	2850	2850	2850	2850	0
31	20240930	200700	98518205	2850	2850	2850	2850	0
32	20240930	200600	98518205	2850	2850	2850	2850	1081
33	20240930	200500	98518205	2850	2850	2850	2850	0
34	20240930	200400	98518205	2850	2850	2850	2850	0
35	20240930	200300	98518205	2850	2850	2850	2850	0
36	20240930	200200	98518205	2850	2850	2850	2850	0
37	20240930	200100	98518205	2850	2850	2850	2850	0
38	20240930	200000	98518205	2850	2850	2850	2850	0
39	20240930	195900	98518205	2850	2850	2850	2850	0
40	20240930	195800	98518205	2850	2850	2850	2850	0
41	20240930	195700	98518205	2850	2850	2850	2850	0
42	20240930	195600	98518205	2850	2850	2850	2850	0
43	20240930	195500	98518205	2850	2850	2850	2850	0
44	20240930	195400	98518205	2850	2850	2850	2850	0
45	20240930	195300	98518205	2850	2850	2850	2850	0
46	20240930	195200	98518205	2850	2850	2850	2850	0
47	20240930	195100	98518205	2850	2850	2850	2850	0
48	20240930	195000	98518205	2850	2850	2850	2850	0
49	20240930	194900	98518205	2850	2850	2850	2850	0
50	20240930	194800	98518205	2850	2850	2850	2850	0
51	20240930	194700	98518205	2850	2850	2850	2850	0
52	20240930	194600	98518205	2850	2850	2850	2850	0
53	20240930	194500	98518205	2850	2850	2850	2850	0
54	20240930	194400	98518205	2850	2850	2850	2850	0
55	20240930	194300	98518205	2850	2850	2850	2850	0
56	20240930	194200	98518205	2850	2850	2850	2850	0
57	20240930	194100	98518205	2850	2850	2850	2850	0
58	20240930	194000	98518205	2850	2850	2850	2850	0
59	20240930	193900	98518205	2850	2850	2850	2850	0
60	20240930	193800	98518205	2850	2850	2850	2850	0
61	20240930	193700	98518205	2850	2850	2850	2850	0
62	20240930	193600	98518205	2850	2850	2850	2850	1081
63	20240930	193500	98518205	2850	2850	2850	2850	0
64	20240930	193400	98518205	2850	2850	2850	2850	0
65	20240930	193300	98518205	2850	2850	2850	2850	0
66	20240930	193200	98518205	2850	2850	2850	2850	0
67	20240930	193100	98518205	2850	2850	2850	2850	0
68	20240930	193000	98518205	2850	2850	2850	2850	0
69	20240930	192900	98518205	2850	2850	2850	2850	0
70	20240930	192800	98518205	2850	2850	2850	2850	0
71	20240930	192700	98518205	2850	2850	2850	2850	0
72	20240930	192600	98518205	2850	2850	2850	2850	0
73	20240930	192500	98518205	2850	2850	2850	2850	0
74	20240930	192400	98518205	2850	2850	2850	2850	0
75	20240930	192300	98518205	2850	2850	2850	2850	0
76	20240930	192200	98518205	2850	2850	2850	2850	0
77	20240930	192100	98518205	2850	2850	2850	2850	0
78	20240930	192000	98518205	2850	2850	2850	2850	0
79	20240930	191900	98518205	2850	2850	2850	2850	0
80	20240930	191800	98518205	2850	2850	2850	2850	0
81	20240930	191700	98518205	2850	2850	2850	2850	0
82	20240930	191600	98518205	2850	2850	2850	2850	0
83	20240930	191500	98518205	2850	2850	2850	2850	0
84	20240930	191400	98518205	2850	2850	2850	2850	0
85	20240930	191300	98518205	2850	2850	2850	2850	0
86	20240930	191200	98518205	2850	2850	2850	2850	0
87	20240930	191100	98518205	2850	2850	2850	2850	0
88	20240930	191000	98518205	2850	2850	2850	2850	0
89	20240930	190900	98518205	2850	2850	2850	2850	0
90	20240930	190800	98518205	2850	2850	2850	2850	0
91	20240930	190700	98518205	2850	2850	2850	2850	0
92	20240930	190600	98518205	2850	2850	2850	2850	1081
93	20240930	190500	98518205	2850	2850	2850	2850	0
94	20240930	190400	98518205	2850	2850	2850	2850	0
95	20240930	190300	98518205	2850	2850	2850	2850	0
96	20240930	190200	98518205	2850	2850	2850	2850	0
97	20240930	190100	98518205	2850	2850	2850	2850	0
98	20240930	190000	98518205	2850	2850	2850	2850	0
99	20240930	185900	98518205	2850	2850	2850	2850	0
100	20240930	185800	98518205	2850	2850	2850	2850	0
101	20240930	185700	98518205	2850	2850	2850	2850	0
102	20240930	185600	98518205	2850	2850	2850	2850	0
103	20240930	185500	98518205	2850	2850	2850	2850	0
104	20240930	185400	98518205	2850	2850	2850	2850	0
105	20240930	185300	98518205	2850	2850	2850	2850	0
106	20240930	185200	98518205	2850	2850	2850	2850	0
107	20240930	185100	98518205	2850	2850	2850	2850	0
108	20240930	185000	98518205	2850	2850	2850	2850	0
109	20240930	184900	98518205	2850	2850	2850	2850	0
110	20240930	184800	98518205	2850	2850	2850	2850	0
111	20240930	184700	98518205	2850	2850	2850	2850	0
112	20240930	184600	98518205	2850	2850	2850	2850	0
113	20240930	184500	98518205	2850	2850	2850	2850	0
114	20240930	184400	98518205	2850	2850	2850	2850	0
115	20240930	184300	98518205	2850	2850	2850	2850	0
116	20240930	184200	98518205	2850	2850	2850	2850	0
117	20240930	184100	98518205	2850	2850	2850	2850	0
118	20240930	184000	98518205	2850	2850	2850	2850	0
119	20240930	183900	98518205	2850	2850	2850	2850	0
120	20240930	183800	98518205	2850	2850	2850	2850	0
121	20240930	183700	98518205	2850	2850	2850	2850	0
122	20240930	183600	98518205	2850	2850	2850	2850	1081
123	20240930	183500	98518205	2850	2850	2850	2850	0
124	20240930	183400	98518205	2850	2850	2850	2850	0
125	20240930	183300	98518205	2850	2850	2850	2850	0
126	20240930	183200	98518205	2850	2850	2850	2850	0
127	20240930	183100	98518205	2850	2850	2850	2850	0
128	20240930	183000	98518205	2850	2850	2850	2850	0
129	20240930	182900	98518205	2850	2850	2850	2850	0
130	20240930	182800	98518205	2850	2850	2850	2850	0
131	20240930	182700	98518205	2850	2850	2850	2850	0
132	20240930	182600	98518205	2850	2850	2850	2850	0
133	20240930	182500	98518205	2850	2850	2850	2850	0
134	20240930	182400	98518205	2850	2850	2850	2850	0
135	20240930	182300	98518205	2850	2850	2850	2850	0
136	20240930	182200	98518205	2850	2850	2850	2850	0
137	20240930	182100	98518205	2850	2850	2850	2850	0
138	20240930	182000	98518205	2850	2850	2850	2850	0
139	20240930	181900	98518205	2850	2850	2850	2850	0
140	20240930	181800	98518205	2850	2850	2850	2850	0
141	20240930	181700	98518205	2850	2850	2850	2850	0
142	20240930	181600	98518205	2850	2850	2850	2850	0
143	20240930	181500	98518205	2850	2850	2850	2850	0
144	20240930	181400	98518205	2850	2850	2850	2850	0
145	20240930	181300	98518205	2850	2850	2850	2850	0
146	20240930	181200	98518205	2850	2850	2850	2850	0
147	20240930	181100	98518205	2850	2850	2850	2850	0
148	20240930	181000	98518205	2850	2850	2850	2850	0
149	20240930	180900	98518205	2850	2850	2850	2850	0
150	20240930	180800	98518205	2850	2850	2850	2850	0
151	20240930	180700	98518205	2850	2850	2850	2850	0
152	20240930	180600	98518205	2850	2850	2850	2850	1081
153	20240930	180500	98518205	2850	2850	2850	2850	0
154	20240930	180400	98518205	2850	2850	2850	2850	0
155	20240930	180300	98518205	2850	2850	2850	2850	0
156	20240930	180200	98518205	2850	2850	2850	2850	0
157	20240930	180100	98518205	2850	2850	2850	2850	0
158	20240930	180000	98518205	2850	2850	2850	2850	0
159	20240930	175900	98518205	2850	2850	2850	2850	0
160	20240930	175800	98518205	2850	2850	2850	2850	0
161	20240930	175700	98518205	2850	2850	2850	2850	0
162	20240930	175600	98518205	2850	2850	2850	2850	0
163	20240930	175500	98518205	2850	2850	2850	2850	0
164	20240930	175400	98518205	2850	2850	2850	2850	0
165	20240930	175300	98518205	2850	2850	2850	2850	0
166	20240930	175200	98518205	2850	2850	2850	2850	0
167	20240930	175100	98518205	2850	2850	2850	2850	0
168	20240930	175000	98518205	2850	2850	2850	2850	0
169	20240930	174900	98518205	2850	2850	2850	2850	0
170	20240930	174800	98518205	2850	2850	2850	2850	0
171	20240930	174700	98518205	2850	2850	2850	2850	0
172	20240930	174600	98518205	2850	2850	2850	2850	0
173	20240930	174500	98518205	2850	2850	2850	2850	0
174	20240930	174400	98518205	2850	2850	2850	2850	0
175	20240930	174300	98518205	2850	2850	2850	2850	0
176	20240930	174200	98518205	2850	2850	2850	2850	0
177	20240930	174100	98518205	2850	2850	2850	2850	0
178	20240930	174000	98518205	2850	2850	2850	2850	0
179	20240930	173900	98518205	2850	2850	2850	2850	0
180	20240930	173800	98518205	2850	2850	2850	2850	0
181	20240930	173700	98518205	2850	2850	2850	2850	0
182	20240930	173600	98518205	2850	2850	2850	2850	1081
183	20240930	173500	98518205	2850	2850	2850	2850	0
184	20240930	173400	98518205	2850	2850	2850	2850	0
185	20240930	173300	98518205	2850	2850	2850	2850	0
186	20240930	173200	98518205	2850	2850	2850	2850	0
187	20240930	173100	98518205	2850	2850	2850	2850	0
188	20240930	173000	98518205	2850	2850	2850	2850	0
189	20240930	172900	98518205	2850	2850	2850	2850	0
190	20240930	172800	98518205	2850	2850	2850	2850	0
191	20240930	172700	98518205	2850	2850	2850	2850	0
192	20240930	172600	98518205	2850	2850	2850	2850	0
193	20240930	172500	98518205	2850	2850	2850	2850	0
194	20240930	172400	98518205	2850	2850	2850	2850	0
195	20240930	172300	98518205	2850	2850	2850	2850	0
196	20240930	172200	98518205	2850	2850	2850	2850	0
197	20240930	172100	98518205	2850	2850	2850	2850	0
198	20240930	172000	98518205	2850	2850	2850	2850	0
199	20240930	171900	98518205	2850	2850	2850	2850	0
200	20240930	171800	98518205	2850	2850	2850	2850	0
201	20240930	171700	98518205	2850	2850	2850	2850	0
202	20240930	171600	98518205	2850	2850	2850	2850	0
203	20240930	171500	98518205	2850	2850	2850	2850	0
204	20240930	171400	98518205	2850	2850	2850	2850	0
205	20240930	171300	98518205	2850	2850	2850	2850	0
206	20240930	171200	98518205	2850	2850	2850	2850	0
207	20240930	171100	98518205	2850	2850	2850	2850	0
208	20240930	171000	98518205	2850	2850	2850	2850	0
209	20240930	170900	98518205	2850	2850	2850	2850	0
210	20240930	170800	98518205	2850	2850	2850	2850	0
211	20240930	170700	98518205	2850	2850	2850	2850	0
212	20240930	170600	98518205	2850	2850	2850	2850	1081
213	20240930	170500	98518205	2850	2850	2850	2850	0
214	20240930	170400	98518205	2850	2850	2850	2850	0
215	20240930	170300	98518205	2850	2850	2850	2850	0
216	20240930	170200	98518205	2850	2850	2850	2850	0
217	20240930	170100	98518205	2850	2850	2850	2850	0
218	20240930	170000	98518205	2850	2850	2850	2850	0
219	20240930	165900	98518205	2850	2850	2850	2850	0
220	20240930	165800	98518205	2850	2850	2850	2850	0
221	20240930	165700	98518205	2850	2850	2850	2850	0
222	20240930	165600	98518205	2850	2850	2850	2850	0
223	20240930	165500	98518205	2850	2850	2850	2850	0
224	20240930	165400	98518205	2850	2850	2850	2850	0
225	20240930	165300	98518205	2850	2850	2850	2850	0
226	20240930	165200	98518205	2850	2850	2850	2850	0
227	20240930	165100	98518205	2850	2850	2850	2850	0
228	20240930	165000	98518205	2850	2850	2850	2850	0
229	20240930	164900	98518205	2850	2850	2850	2850	0
230	20240930	164800	98518205	2850	2850	2850	2850	0
231	20240930	164700	98518205	2850	2850	2850	2850	0
232	20240930	164600	98518205	2850	2850	2850	2850	0
233	20240930	164500	98518205	2850	2850	2850	2850	0
234	20240930	164400	98518205	2850	2850	2850	2850	0
235	20240930	164300	98518205	2850	2850	2850	2850	0
236	20240930	164200	98518205	2850	2850	2850	2850	0
237	20240930	164100	98518205	2850	2850	2850	2850	0
238	20240930	164000	98518205	2850	2850	2850	2850	0
239	20240930	163900	98518205	2850	2850	2850	2850	0
240	20240930	163800	98518205	2850	2850	2850	2850	0
241	20240930	163700	98518205	2850	2850	2850	2850	0
242	20240930	163600	98518205	2850	2850	2850	2850	1081
243	20240930	163500	98518205	2850	2850	2850	2850	0
244	20240930	163400	98518205	2850	2850	2850	2850	0
245	20240930	163300	98518205	2850	2850	2850	2850	0
246	20240930	163200	98518205	2850	2850	2850	2850	0
247	20240930	163100	98518205	2850	2850	2850	2850	0
248	20240930	163000	98518205	2850	2850	2850	2850	0
249	20240930	162900	98518205	2850	2850	2850	2850	0
250	20240930	162800	98518205	2850	2850	2850	2850	0
251	20240930	162700	98518205	2850	2850	2850	2850	0
252	20240930	162600	98518205	2850	2850	2850	2850	0
253	20240930	162500	98518205	2850	2850	2850	2850	0
254	20240930	162400	98518205	2850	2850	2850	2850	0
255	20240930	162300	98518205	2850	2850	2850	2850	0
256	20240930	162200	98518205	2850	2850	2850	2850	0
257	20240930	162100	98518205	2850	2850	2850	2850	0
258	20240930	162000	98518205	2850	2850	2850	2850	0
259	20240930	161900	98518205	2850	2850	2850	2850	0
260	20240930	161800	98518205	2850	2850	2850	2850	0
261	20240930	161700	98518205	2850	2850	2850	2850	0
262	20240930	161600	98518205	2850	2850	2850	2850	0
263	20240930	161500	98518205	2850	2850	2850	2850	0
264	20240930	161400	98518205	2850	2850	2850	2850	0
265	20240930	161300	98518205	2850	2850	2850	2850	0
266	20240930	161200	98518205	2850	2850	2850	2850	0
267	20240930	161100	98518205	2850	2850	2850	2850	0
268	20240930	161000	98518205	2850	2850	2850	2850	0
269	20240930	160900	98518205	2850	2850	2850	2850	0
270	20240930	160800	98518205	2850	2850	2850	2850	0
271	20240930	160700	98518205	2850	2850	2850	2850	0
272	20240930	160600	98518205	2850	2850	2850	2850	1081
273	20240930	160500	98518205	2850	2850	2850	2850	0
274	20240930	160400	98518205	2850	2850	2850	2850	0
275	20240930	160300	98518205	2850	2850	2850	2850	0
276	20240930	160200	98518205	2850	2850	2850	2850	0
277	20240930	160100	98518205	2850	2850	2850	2850	0
278	20240930	160000	98518205	2850	2850	2850	2850	0
279	20240930	155900	98518205	2850	2850	2850	2850	0
280	20240930	155800	98518205	2850	2850	2850	2850	0
281	20240930	155700	98518205	2850	2850	2850	2850	0
282	20240930	155600	98518205	2850	2850	2850	2850	0
283	20240930	155500	98518205	2850	2850	2850	2850	0
284	20240930	155400	98518205	2850	2850	2850	2850	0
285	20240930	155300	98518205	2850	2850	2850	2850	0
286	20240930	155200	98518205	2850	2850	2850	2850	0
287	20240930	155100	98518205	2850	2850	2850	2850	0
288	20240930	155000	98518205	2850	2850	2850	2850	0
289	20240930	154900	98518205	2850	2850	2850	2850	0
290	20240930	154800	98518205	2850	2850	2850	2850	0
291	20240930	154700	98518205	2850	2850	2850	2850	0
292	20240930	154600	98518205	2850	2850	2850	2850	0
293	20240930	154500	98518205	2850	2850	2850	2850	0
294	20240930	154400	98518205	2850	2850	2850	2850	0
295	20240930	154300	98518205	2850	2850	2850	2850	0
296	20240930	154200	98518205	2850	2850	2850	2850	0
297	20240930	154100	98518205	2850	2850	2850	2850	0
298	20240930	154000	98518205	2850	2850	2850	2850	0
299	20240930	153900	98518205	2850	2850	2850	2850	0
300	20240930	153800	98518205	2850	2850	2850	2850	0
301	20240930	153700	98518205	2850	2850	2850	2850	0
302	20240930	153600	98518205	2850	2850	2850	2850	1081
303	20240930	153500	98518205	2850	2850	2850	2850	0
304	20240930	153400	98518205	2850	2850	2850	2850	0
305	20240930	153300	98518205	2850	2850	2850	2850	0
306	20240930	153200	98518205	2850	2850	2850	2850	0
307	20240930	153100	98518205	2850	2850	2850	2850	0
308	20240930	153000	98518205	2850	2850	2850	2850	1081
309	20240930	152900	95437355	2850	2850	2850	2850	0
310	20240930	152800	95437355	2850	2850	2850	2850	0
311	20240930	152700	95437355	2850	2850	2850	2850	0
312	20240930	152600	95437355	2850	2850	2850	2850	0
313	20240930	152500	95437355	2850	2850	2850	2850	0
314	20240930	152400	95437355	2850	2850	2850	2850	0
315	20240930	152300	95437355	2850	2850	2850	2850	0
316	20240930	152200	95437355	2850	2850	2850	2850	0
317	20240930	152100	95437355	2850	2850	2850	2850	0
318	20240930	152000	95437355	2850	2850	2850	2850	0
319	20240930	151900	95437355	2850	2850	2850	2850	637
320	20240930	151800	93621905	2845	2845	2845	2845	0
321	20240930	151700	93621905	2845	2845	2845	2845	0
322	20240930	151600	93621905	2845	2840	2845	2840	14
323	20240930	151500	93582085	2840	2840	2840	2840	0
324	20240930	151400	93582085	2840	2840	2840	2840	0
325	20240930	151300	93582085	2840	2840	2840	2840	0
326	20240930	151200	93582085	2840	2840	2840	2840	0
327	20240930	151100	93582085	2840	2840	2840	2840	288
328	20240930	151000	92764165	2840	2840	2840	2840	26
329	20240930	150900	92690325	2840	2840	2840	2840	0
330	20240930	150800	92690325	2840	2840	2840	2840	0
331	20240930	150700	92690325	2840	2840	2840	2840	0
332	20240930	150600	92690325	2840	2840	2840	2840	0
333	20240930	150500	92690325	2840	2840	2840	2840	0
334	20240930	150400	92690325	2840	2840	2840	2840	0
335	20240930	150300	92690325	2840	2850	2850	2840	36
336	20240930	150200	92587975	2845	2845	2845	2845	2
337	20240930	150100	92582285	2845	2845	2845	2845	9
338	20240930	150000	92556680	2845	2845	2845	2845	0
339	20240930	145900	92556680	2845	2845	2845	2845	0
340	20240930	145800	92556680	2845	2855	2855	2845	35
341	20240930	145700	92457015	2850	2850	2850	2850	14
342	20240930	145600	92417115	2845	2845	2845	2845	150
343	20240930	145500	91990365	2845	2845	2845	2845	3
344	20240930	145400	91981830	2845	2845	2845	2845	0
345	20240930	145300	91981830	2845	2845	2845	2845	48
346	20240930	145200	91845270	2855	2855	2855	2855	0
347	20240930	145100	91845270	2855	2855	2855	2855	0
348	20240930	145000	91845270	2855	2855	2855	2855	0
349	20240930	144900	91845270	2855	2855	2855	2855	0
350	20240930	144800	91845270	2855	2855	2855	2855	0
351	20240930	144700	91845270	2855	2855	2855	2855	0
352	20240930	144600	91845270	2855	2855	2855	2855	0
353	20240930	144500	91845270	2855	2855	2855	2855	0
354	20240930	144400	91845270	2855	2855	2855	2855	0
355	20240930	144300	91845270	2855	2855	2855	2855	0
356	20240930	144200	91845270	2855	2855	2855	2855	4
357	20240930	144100	91833850	2850	2850	2850	2850	0
358	20240930	144000	91833850	2850	2850	2850	2850	18
359	20240930	143900	91782550	2850	2850	2850	2850	0
360	20240930	143800	91782550	2850	2850	2850	2850	0
361	20240930	143700	91782550	2850	2850	2850	2850	5
362	20240930	143600	91768300	2840	2840	2840	2840	0
363	20240930	143500	91768300	2840	2840	2840	2840	0
364	20240930	143400	91768300	2840	2840	2840	2840	1838
365	20240930	143300	86548380	2840	2840	2840	2840	0
366	20240930	143200	86548380	2840	2840	2840	2840	0
367	20240930	143100	86548380	2840	2840	2840	2840	0
368	20240930	143000	86548380	2840	2840	2840	2840	0
369	20240930	142900	86548380	2840	2840	2840	2840	0
370	20240930	142800	86548380	2840	2840	2840	2840	0
371	20240930	142700	86548380	2840	2840	2840	2840	0
372	20240930	142600	86548380	2840	2840	2840	2840	0
373	20240930	142500	86548380	2840	2840	2840	2840	0
374	20240930	142400	86548380	2840	2840	2840	2840	0
375	20240930	142300	86548380	2840	2840	2840	2840	683
376	20240930	142200	84608660	2835	2835	2835	2835	0
377	20240930	142100	84608660	2835	2835	2835	2835	50
378	20240930	142000	84466910	2830	2830	2830	2830	0
379	20240930	141900	84466910	2830	2830	2830	2830	287
380	20240930	141800	83654700	2830	2835	2835	2830	6
381	20240930	141700	83637715	2835	2835	2835	2835	2
382	20240930	141600	83632045	2835	2835	2835	2835	1
383	20240930	141500	83629210	2835	2835	2835	2835	2
384	20240930	141400	83623540	2835	2835	2835	2835	762
385	20240930	141300	81463270	2840	2840	2840	2840	0
386	20240930	141200	81463270	2840	2840	2840	2840	0
387	20240930	141100	81463270	2840	2845	2845	2840	1530
388	20240930	141000	77117015	2845	2845	2845	2845	193
389	20240930	140900	76567930	2845	2845	2845	2845	924
390	20240930	140800	73939150	2845	2845	2845	2845	0
391	20240930	140700	73939150	2845	2845	2845	2845	0
392	20240930	140600	73939150	2845	2850	2850	2845	697
393	20240930	140500	71956105	2850	2850	2850	2850	2
394	20240930	140400	71950405	2845	2845	2845	2845	9
395	20240930	140300	71924800	2850	2850	2850	2850	1000
396	20240930	140200	69074800	2855	2855	2855	2855	961
397	20240930	140100	66331145	2855	2855	2855	2855	17
398	20240930	140000	66282610	2860	2860	2860	2860	0
399	20240930	135900	66282610	2860	2860	2860	2860	0
400	20240930	135800	66282610	2860	2860	2860	2860	0
401	20240930	135700	66282610	2860	2860	2860	2860	0
402	20240930	135600	66282610	2860	2860	2860	2860	53
403	20240930	135500	66131030	2860	2860	2860	2860	2
404	20240930	135400	66125310	2860	2860	2860	2860	0
405	20240930	135300	66125310	2860	2860	2860	2860	0
406	20240930	135200	66125310	2860	2860	2860	2860	285
407	20240930	135100	65310210	2865	2865	2865	2865	0
408	20240930	135000	65310210	2865	2865	2865	2865	0
409	20240930	134900	65310210	2865	2865	2865	2865	0
410	20240930	134800	65310210	2865	2865	2865	2865	0
411	20240930	134700	65310210	2865	2865	2865	2865	0
412	20240930	134600	65310210	2865	2865	2865	2865	0
413	20240930	134500	65310210	2865	2865	2865	2865	50
414	20240930	134400	65166960	2865	2865	2865	2865	2
415	20240930	134300	65161230	2880	2880	2880	2880	0
416	20240930	134200	65161230	2880	2880	2880	2880	1
417	20240930	134100	65158350	2860	2880	2880	2860	1463
418	20240930	134000	60967305	2870	2870	2870	2870	0
419	20240930	133900	60967305	2870	2870	2870	2870	0
420	20240930	133800	60967305	2870	2870	2870	2870	0
421	20240930	133700	60967305	2870	2870	2870	2870	0
422	20240930	133600	60967305	2870	2870	2870	2870	0
423	20240930	133500	60967305	2870	2870	2870	2870	0
424	20240930	133400	60967305	2870	2870	2870	2870	0
425	20240930	133300	60967305	2870	2870	2870	2870	0
426	20240930	133200	60967305	2870	2870	2870	2870	0
427	20240930	133100	60967305	2870	2870	2870	2870	0
428	20240930	133000	60967305	2870	2870	2870	2870	0
429	20240930	132900	60967305	2870	2870	2870	2870	0
430	20240930	132800	60967305	2870	2870	2870	2870	0
431	20240930	132700	60967305	2870	2870	2870	2870	0
432	20240930	132600	60967305	2870	2870	2870	2870	0
433	20240930	132500	60967305	2870	2870	2870	2870	0
434	20240930	132400	60967305	2870	2870	2870	2870	0
435	20240930	132300	60967305	2870	2870	2870	2870	0
436	20240930	132200	60967305	2870	2870	2870	2870	0
437	20240930	132100	60967305	2870	2870	2870	2870	0
438	20240930	132000	60967305	2870	2870	2870	2870	0
439	20240930	131900	60967305	2870	2870	2870	2870	0
440	20240930	131800	60967305	2870	2870	2870	2870	0
441	20240930	131700	60967305	2870	2870	2870	2870	0
442	20240930	131600	60967305	2870	2870	2870	2870	500
443	20240930	131500	59532305	2865	2865	2865	2865	0
444	20240930	131400	59532305	2865	2865	2865	2865	0
445	20240930	131300	59532305	2865	2865	2865	2865	103
446	20240930	131200	59237210	2865	2865	2865	2865	0
447	20240930	131100	59237210	2865	2865	2865	2865	0
448	20240930	131000	59237210	2865	2865	2865	2865	0
449	20240930	130900	59237210	2865	2865	2865	2865	0
450	20240930	130800	59237210	2865	2865	2865	2865	0
451	20240930	130700	59237210	2865	2865	2865	2865	0
452	20240930	130600	59237210	2865	2865	2865	2865	0
453	20240930	130500	59237210	2865	2865	2865	2865	0
454	20240930	130400	59237210	2865	2865	2865	2865	0
455	20240930	130300	59237210	2865	2865	2865	2865	0
456	20240930	130200	59237210	2865	2865	2865	2865	0
457	20240930	130100	59237210	2865	2865	2865	2865	0
458	20240930	130000	59237210	2865	2865	2865	2865	0
459	20240930	125900	59237210	2865	2865	2865	2865	0
460	20240930	125800	59237210	2865	2865	2865	2865	0
461	20240930	125700	59237210	2865	2865	2865	2865	0
462	20240930	125600	59237210	2865	2865	2865	2865	0
463	20240930	125500	59237210	2865	2865	2865	2865	0
464	20240930	125400	59237210	2865	2865	2865	2865	0
465	20240930	125300	59237210	2865	2865	2865	2865	0
466	20240930	125200	59237210	2865	2865	2865	2865	0
467	20240930	125100	59237210	2865	2865	2865	2865	0
468	20240930	125000	59237210	2865	2865	2865	2865	0
469	20240930	124900	59237210	2865	2865	2865	2865	163
470	20240930	124800	58770215	2865	2865	2865	2865	0
471	20240930	124700	58770215	2865	2865	2865	2865	0
472	20240930	124600	58770215	2865	2865	2865	2865	300
473	20240930	124500	57910715	2865	2865	2865	2865	0
474	20240930	124400	57910715	2865	2865	2865	2865	0
475	20240930	124300	57910715	2865	2865	2865	2865	0
476	20240930	124200	57910715	2865	2865	2865	2865	0
477	20240930	124100	57910715	2865	2865	2865	2865	0
478	20240930	124000	57910715	2865	2865	2865	2865	0
479	20240930	123900	57910715	2865	2865	2865	2865	0
480	20240930	123800	57910715	2865	2865	2865	2865	0
481	20240930	123700	57910715	2865	2865	2865	2865	200
482	20240930	123600	57337715	2865	2865	2865	2865	0
483	20240930	123500	57337715	2865	2865	2865	2865	272
484	20240930	123400	56558435	2860	2860	2860	2860	0
485	20240930	123300	56558435	2860	2860	2860	2860	0
486	20240930	123200	56558435	2860	2860	2860	2860	0
487	20240930	123100	56558435	2860	2860	2860	2860	0
488	20240930	123000	56558435	2860	2860	2860	2860	0
489	20240930	122900	56558435	2860	2860	2860	2860	0
490	20240930	122800	56558435	2860	2860	2860	2860	0
491	20240930	122700	56558435	2860	2860	2860	2860	0
492	20240930	122600	56558435	2860	2860	2860	2860	0
493	20240930	122500	56558435	2860	2860	2860	2860	0
494	20240930	122400	56558435	2860	2860	2860	2860	0
495	20240930	122300	56558435	2860	2860	2860	2860	0
496	20240930	122200	56558435	2860	2860	2860	2860	0
497	20240930	122100	56558435	2860	2860	2860	2860	0
498	20240930	122000	56558435	2860	2860	2860	2860	300
499	20240930	121900	55700435	2860	2860	2860	2860	0
500	20240930	121800	55700435	2860	2860	2860	2860	0
501	20240930	121700	55700435	2860	2860	2860	2860	0
502	20240930	121600	55700435	2860	2870	2870	2860	3000
503	20240930	121500	47108015	2880	2880	2880	2880	0
504	20240930	121400	47108015	2880	2880	2880	2880	13
505	20240930	121300	47070575	2870	2870	2870	2870	0
506	20240930	121200	47070575	2870	2870	2870	2870	0
507	20240930	121100	47070575	2870	2870	2870	2870	0
508	20240930	121000	47070575	2870	2870	2870	2870	0
509	20240930	120900	47070575	2870	2870	2870	2870	0
510	20240930	120800	47070575	2870	2870	2870	2870	0
511	20240930	120700	47070575	2870	2870	2870	2870	0
512	20240930	120600	47070575	2870	2870	2870	2870	0
513	20240930	120500	47070575	2870	2870	2870	2870	0
514	20240930	120400	47070575	2870	2870	2870	2870	0
515	20240930	120300	47070575	2870	2870	2870	2870	77
516	20240930	120200	46849585	2865	2865	2865	2865	0
517	20240930	120100	46849585	2865	2865	2865	2865	0
518	20240930	120000	46849585	2865	2865	2865	2865	0
519	20240930	115900	46849585	2865	2865	2865	2865	0
520	20240930	115800	46849585	2865	2865	2865	2865	0
521	20240930	115700	46849585	2865	2865	2865	2865	0
522	20240930	115600	46849585	2865	2865	2865	2865	0
523	20240930	115500	46849585	2865	2865	2865	2865	0
524	20240930	115400	46849585	2865	2875	2875	2865	850
525	20240930	115300	44409850	2875	2875	2875	2875	0
526	20240930	115200	44409850	2875	2875	2875	2875	0
527	20240930	115100	44409850	2875	2875	2875	2875	0
528	20240930	115000	44409850	2875	2875	2875	2875	0
529	20240930	114900	44409850	2875	2875	2875	2875	70
530	20240930	114800	44208600	2885	2885	2885	2885	1
531	20240930	114700	44205715	2880	2880	2880	2880	4
532	20240930	114600	44194195	2875	2875	2875	2875	0
533	20240930	114500	44194195	2875	2875	2875	2875	180
534	20240930	114400	43676695	2875	2875	2875	2875	0
535	20240930	114300	43676695	2875	2875	2875	2875	115
536	20240930	114200	43346070	2865	2865	2865	2865	0
537	20240930	114100	43346070	2865	2865	2865	2865	0
538	20240930	114000	43346070	2865	2865	2865	2865	0
539	20240930	113900	43346070	2865	2865	2865	2865	0
540	20240930	113800	43346070	2865	2865	2865	2865	0
541	20240930	113700	43346070	2865	2865	2865	2865	0
542	20240930	113600	43346070	2865	2865	2865	2865	0
543	20240930	113500	43346070	2865	2865	2865	2865	0
544	20240930	113400	43346070	2865	2865	2865	2865	0
545	20240930	113300	43346070	2865	2865	2865	2865	0
546	20240930	113200	43346070	2865	2865	2865	2865	0
547	20240930	113100	43346070	2865	2865	2865	2865	0
548	20240930	113000	43346070	2865	2865	2865	2865	0
549	20240930	112900	43346070	2865	2865	2865	2865	0
550	20240930	112800	43346070	2865	2865	2865	2865	110
551	20240930	112700	43030920	2865	2865	2865	2865	0
552	20240930	112600	43030920	2865	2865	2865	2865	0
553	20240930	112500	43030920	2865	2865	2865	2865	9
554	20240930	112400	43005135	2875	2875	2875	2875	0
555	20240930	112300	43005135	2875	2875	2875	2875	0
556	20240930	112200	43005135	2875	2875	2875	2875	0
557	20240930	112100	43005135	2875	2875	2875	2875	0
558	20240930	112000	43005135	2875	2875	2875	2875	0
559	20240930	111900	43005135	2875	2875	2875	2875	80
560	20240930	111800	42775135	2875	2875	2875	2875	0
561	20240930	111700	42775135	2875	2875	2875	2875	8
562	20240930	111600	42752135	2875	2875	2875	2875	14
563	20240930	111500	42711885	2875	2875	2875	2875	1
564	20240930	111400	42709010	2875	2875	2875	2875	0
565	20240930	111300	42709010	2875	2875	2875	2875	0
566	20240930	111200	42709010	2875	2875	2875	2875	96
567	20240930	111100	42433010	2865	2865	2865	2865	0
568	20240930	111000	42433010	2865	2865	2865	2865	870
569	20240930	110900	39940460	2865	2865	2865	2865	0
570	20240930	110800	39940460	2865	2865	2865	2865	0
571	20240930	110700	39940460	2865	2865	2865	2865	0
572	20240930	110600	39940460	2865	2865	2865	2865	0
573	20240930	110500	39940460	2865	2880	2880	2865	800
574	20240930	110400	37643195	2880	2880	2880	2880	0
575	20240930	110300	37643195	2880	2880	2880	2880	0
576	20240930	110200	37643195	2880	2880	2880	2880	0
577	20240930	110100	37643195	2880	2880	2880	2880	0
578	20240930	110000	37643195	2880	2885	2885	2880	10
579	20240930	105900	37614380	2885	2885	2885	2885	0
580	20240930	105800	37614380	2885	2885	2885	2885	1
581	20240930	105700	37611495	2890	2890	2890	2890	0
582	20240930	105600	37611495	2890	2890	2890	2890	0
583	20240930	105500	37611495	2890	2890	2890	2890	35
584	20240930	105400	37510345	2890	2890	2890	2890	0
585	20240930	105300	37510345	2890	2890	2890	2890	0
586	20240930	105200	37510345	2890	2890	2890	2890	0
587	20240930	105100	37510345	2890	2890	2890	2890	1
588	20240930	105000	37507455	2895	2895	2895	2895	0
589	20240930	104900	37507455	2895	2895	2895	2895	0
590	20240930	104800	37507455	2895	2895	2895	2895	0
591	20240930	104700	37507455	2895	2895	2895	2895	1
592	20240930	104600	37504560	2890	2890	2890	2890	0
593	20240930	104500	37504560	2890	2890	2890	2890	0
594	20240930	104400	37504560	2890	2890	2890	2890	0
595	20240930	104300	37504560	2890	2895	2895	2890	10
596	20240930	104200	37475655	2895	2895	2895	2895	0
597	20240930	104100	37475655	2895	2895	2895	2895	0
598	20240930	104000	37475655	2895	2900	2900	2895	6
599	20240930	103900	37458275	2900	2900	2900	2900	20
600	20240930	103800	37400275	2900	2900	2900	2900	0
601	20240930	103700	37400275	2900	2900	2900	2900	1
602	20240930	103600	37397375	2885	2885	2885	2885	0
603	20240930	103500	37397375	2885	2885	2885	2885	0
604	20240930	103400	37397375	2885	2885	2885	2885	28
605	20240930	103300	37316595	2900	2900	2900	2900	0
606	20240930	103200	37316595	2900	2900	2900	2900	10
607	20240930	103100	37287595	2900	2900	2900	2900	0
608	20240930	103000	37287595	2900	2900	2900	2900	103
609	20240930	102900	36988895	2905	2895	2905	2895	500
610	20240930	102800	35538895	2890	2890	2890	2890	0
611	20240930	102700	35538895	2890	2890	2890	2890	0
612	20240930	102600	35538895	2890	2885	2890	2885	12
613	20240930	102500	35504220	2885	2885	2885	2885	0
614	20240930	102400	35504220	2885	2885	2885	2885	0
615	20240930	102300	35504220	2885	2885	2885	2885	0
616	20240930	102200	35504220	2885	2885	2885	2885	0
617	20240930	102100	35504220	2885	2885	2885	2885	0
618	20240930	102000	35504220	2885	2885	2885	2885	0
619	20240930	101900	35504220	2885	2885	2885	2885	0
620	20240930	101800	35504220	2885	2885	2885	2885	0
621	20240930	101700	35504220	2885	2885	2885	2885	0
622	20240930	101600	35504220	2885	2885	2885	2885	0
623	20240930	101500	35504220	2885	2885	2885	2885	0
624	20240930	101400	35504220	2885	2885	2885	2885	329
625	20240930	101300	34555055	2885	2890	2890	2885	188
626	20240930	101200	34012355	2895	2895	2895	2895	0
627	20240930	101100	34012355	2895	2895	2895	2895	5
628	20240930	101000	33997880	2885	2885	2885	2885	0
629	20240930	100900	33997880	2885	2885	2885	2885	0
630	20240930	100800	33997880	2885	2885	2885	2885	191
631	20240930	100700	33446845	2885	2885	2885	2885	0
632	20240930	100600	33446845	2885	2885	2885	2880	8
633	20240930	100500	33423770	2885	2885	2885	2885	100
634	20240930	100400	33135270	2885	2885	2885	2885	11
635	20240930	100300	33103535	2895	2895	2895	2895	4
636	20240930	100200	33091955	2885	2885	2885	2885	63
637	20240930	100100	32910200	2895	2895	2895	2895	0
638	20240930	100000	32910200	2895	2895	2895	2895	0
639	20240930	095900	32910200	2895	2895	2895	2895	0
640	20240930	095800	32910200	2895	2895	2895	2895	6
641	20240930	095700	32892830	2900	2900	2900	2900	1
642	20240930	095600	32889930	2885	2885	2885	2885	0
643	20240930	095500	32889930	2885	2885	2885	2870	260
644	20240930	095400	32141155	2885	2885	2885	2885	0
645	20240930	095300	32141155	2885	2885	2885	2885	0
646	20240930	095200	32141155	2885	2885	2885	2885	7
647	20240930	095100	32120960	2885	2885	2885	2885	16
648	20240930	095000	32074800	2875	2880	2880	2875	1156
649	20240930	094900	28750525	2900	2895	2900	2895	2
650	20240930	094800	28744730	2875	2875	2875	2875	51
651	20240930	094700	28598105	2900	2875	2900	2870	1115
652	20240930	094600	25392755	2875	2885	2890	2875	32
653	20240930	094500	25300540	2885	2895	2895	2880	65
654	20240930	094400	25112530	2900	2900	2900	2900	0
655	20240930	094300	25112530	2900	2920	2920	2900	202
656	20240930	094200	24526710	2915	2915	2915	2915	26
657	20240930	094100	24450920	2900	2900	2900	2900	0
658	20240930	094000	24450920	2900	2905	2905	2900	204
659	20240930	093900	23859140	2900	2900	2900	2900	0
660	20240930	093800	23859140	2900	2900	2900	2900	0
661	20240930	093700	23859140	2900	2925	2925	2900	215
662	20240930	093600	23235185	2925	2925	2930	2925	16
663	20240930	093500	23188370	2930	2920	2930	2920	426
664	20240930	093400	21940510	2915	2915	2915	2915	92
665	20240930	093300	21672330	2900	2900	2900	2900	0
666	20240930	093200	21672330	2900	2900	2900	2900	1
667	20240930	093100	21669430	2920	2920	2920	2920	0
668	20240930	093000	21669430	2920	2920	2920	2920	0
669	20240930	092900	21669430	2920	2920	2920	2920	4
670	20240930	092800	21657750	2920	2910	2925	2910	340
671	20240930	092700	20668240	2910	2885	2910	2880	1658
672	20240930	092600	15892920	2890	2915	2915	2890	1367
673	20240930	092500	11929285	2915	2915	2915	2915	3
674	20240930	092400	11920540	2935	2935	2935	2935	0
675	20240930	092300	11920540	2935	2935	2935	2935	0
676	20240930	092200	11920540	2935	2935	2935	2935	0
677	20240930	092100	11920540	2935	2935	2935	2935	402
678	20240930	092000	10740670	2930	2930	2930	2930	0
679	20240930	091900	10740670	2930	2930	2930	2930	36
680	20240930	091800	10635190	2930	2930	2930	2930	5
681	20240930	091700	10620540	2940	2935	2940	2935	2
682	20240930	091600	10614665	2935	2935	2935	2935	0
683	20240930	091500	10614665	2935	2935	2935	2935	2
684	20240930	091400	10608795	2930	2925	2930	2925	106
685	20240930	091300	10298235	2905	2905	2905	2905	0
686	20240930	091200	10298235	2905	2905	2905	2905	47
687	20240930	091100	10161700	2920	2920	2920	2920	0
688	20240930	091000	10161700	2920	2910	2920	2910	150
689	20240930	090900	9723730	2920	2920	2920	2920	0
690	20240930	090800	9723730	2920	2920	2920	2920	0
691	20240930	090700	9723730	2920	2920	2920	2910	667
692	20240930	090600	7781210	2920	2920	2920	2920	0
693	20240930	090500	7781210	2920	2920	2920	2920	0
694	20240930	090400	7781210	2920	2920	2920	2920	514
695	20240930	090300	6280330	2915	2915	2915	2915	0
696	20240930	090200	6280330	2915	2915	2915	2915	100
697	20240930	090100	5988830	2915	2915	2915	2915	10
698	20240930	090000	5959680	2910	2910	2910	2910	2048