KissMeData/270870/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210000	352504380	9990	9990	9990	9990	2382
3	20240930	205900	352504380	9990	9990	9990	9990	0
4	20240930	205800	352504380	9990	9990	9990	9990	0
5	20240930	205700	352504380	9990	9990	9990	9990	0
6	20240930	205600	352504380	9990	9990	9990	9990	0
7	20240930	205500	352504380	9990	9990	9990	9990	0
8	20240930	205400	352504380	9990	9990	9990	9990	0
9	20240930	205300	352504380	9990	9990	9990	9990	0
10	20240930	205200	352504380	9990	9990	9990	9990	0
11	20240930	205100	352504380	9990	9990	9990	9990	0
12	20240930	205000	352504380	9990	9990	9990	9990	0
13	20240930	204900	352504380	9990	9990	9990	9990	0
14	20240930	204800	352504380	9990	9990	9990	9990	0
15	20240930	204700	352504380	9990	9990	9990	9990	0
16	20240930	204600	352504380	9990	9990	9990	9990	0
17	20240930	204500	352504380	9990	9990	9990	9990	0
18	20240930	204400	352504380	9990	9990	9990	9990	0
19	20240930	204300	352504380	9990	9990	9990	9990	0
20	20240930	204200	352504380	9990	9990	9990	9990	0
21	20240930	204100	352504380	9990	9990	9990	9990	0
22	20240930	204000	352504380	9990	9990	9990	9990	0
23	20240930	203900	352504380	9990	9990	9990	9990	0
24	20240930	203800	352504380	9990	9990	9990	9990	0
25	20240930	203700	352504380	9990	9990	9990	9990	0
26	20240930	203600	352504380	9990	9990	9990	9990	0
27	20240930	203500	352504380	9990	9990	9990	9990	0
28	20240930	203400	352504380	9990	9990	9990	9990	0
29	20240930	203300	352504380	9990	9990	9990	9990	0
30	20240930	203200	352504380	9990	9990	9990	9990	0
31	20240930	203100	352504380	9990	9990	9990	9990	0
32	20240930	203000	352504380	9990	9990	9990	9990	2382
33	20240930	202900	352504380	9990	9990	9990	9990	0
34	20240930	202800	352504380	9990	9990	9990	9990	0
35	20240930	202700	352504380	9990	9990	9990	9990	0
36	20240930	202600	352504380	9990	9990	9990	9990	0
37	20240930	202500	352504380	9990	9990	9990	9990	0
38	20240930	202400	352504380	9990	9990	9990	9990	0
39	20240930	202300	352504380	9990	9990	9990	9990	0
40	20240930	202200	352504380	9990	9990	9990	9990	0
41	20240930	202100	352504380	9990	9990	9990	9990	0
42	20240930	202000	352504380	9990	9990	9990	9990	0
43	20240930	201900	352504380	9990	9990	9990	9990	0
44	20240930	201800	352504380	9990	9990	9990	9990	0
45	20240930	201700	352504380	9990	9990	9990	9990	0
46	20240930	201600	352504380	9990	9990	9990	9990	0
47	20240930	201500	352504380	9990	9990	9990	9990	0
48	20240930	201400	352504380	9990	9990	9990	9990	0
49	20240930	201300	352504380	9990	9990	9990	9990	0
50	20240930	201200	352504380	9990	9990	9990	9990	0
51	20240930	201100	352504380	9990	9990	9990	9990	0
52	20240930	201000	352504380	9990	9990	9990	9990	0
53	20240930	200900	352504380	9990	9990	9990	9990	0
54	20240930	200800	352504380	9990	9990	9990	9990	0
55	20240930	200700	352504380	9990	9990	9990	9990	0
56	20240930	200600	352504380	9990	9990	9990	9990	0
57	20240930	200500	352504380	9990	9990	9990	9990	0
58	20240930	200400	352504380	9990	9990	9990	9990	0
59	20240930	200300	352504380	9990	9990	9990	9990	0
60	20240930	200200	352504380	9990	9990	9990	9990	0
61	20240930	200100	352504380	9990	9990	9990	9990	0
62	20240930	200000	352504380	9990	9990	9990	9990	2382
63	20240930	195900	352504380	9990	9990	9990	9990	0
64	20240930	195800	352504380	9990	9990	9990	9990	0
65	20240930	195700	352504380	9990	9990	9990	9990	0
66	20240930	195600	352504380	9990	9990	9990	9990	0
67	20240930	195500	352504380	9990	9990	9990	9990	0
68	20240930	195400	352504380	9990	9990	9990	9990	0
69	20240930	195300	352504380	9990	9990	9990	9990	0
70	20240930	195200	352504380	9990	9990	9990	9990	0
71	20240930	195100	352504380	9990	9990	9990	9990	0
72	20240930	195000	352504380	9990	9990	9990	9990	0
73	20240930	194900	352504380	9990	9990	9990	9990	0
74	20240930	194800	352504380	9990	9990	9990	9990	0
75	20240930	194700	352504380	9990	9990	9990	9990	0
76	20240930	194600	352504380	9990	9990	9990	9990	0
77	20240930	194500	352504380	9990	9990	9990	9990	0
78	20240930	194400	352504380	9990	9990	9990	9990	0
79	20240930	194300	352504380	9990	9990	9990	9990	0
80	20240930	194200	352504380	9990	9990	9990	9990	0
81	20240930	194100	352504380	9990	9990	9990	9990	0
82	20240930	194000	352504380	9990	9990	9990	9990	0
83	20240930	193900	352504380	9990	9990	9990	9990	0
84	20240930	193800	352504380	9990	9990	9990	9990	0
85	20240930	193700	352504380	9990	9990	9990	9990	0
86	20240930	193600	352504380	9990	9990	9990	9990	0
87	20240930	193500	352504380	9990	9990	9990	9990	0
88	20240930	193400	352504380	9990	9990	9990	9990	0
89	20240930	193300	352504380	9990	9990	9990	9990	0
90	20240930	193200	352504380	9990	9990	9990	9990	0
91	20240930	193100	352504380	9990	9990	9990	9990	0
92	20240930	193000	352504380	9990	9990	9990	9990	2382
93	20240930	192900	352504380	9990	9990	9990	9990	0
94	20240930	192800	352504380	9990	9990	9990	9990	0
95	20240930	192700	352504380	9990	9990	9990	9990	0
96	20240930	192600	352504380	9990	9990	9990	9990	0
97	20240930	192500	352504380	9990	9990	9990	9990	0
98	20240930	192400	352504380	9990	9990	9990	9990	0
99	20240930	192300	352504380	9990	9990	9990	9990	0
100	20240930	192200	352504380	9990	9990	9990	9990	0
101	20240930	192100	352504380	9990	9990	9990	9990	0
102	20240930	192000	352504380	9990	9990	9990	9990	0
103	20240930	191900	352504380	9990	9990	9990	9990	0
104	20240930	191800	352504380	9990	9990	9990	9990	0
105	20240930	191700	352504380	9990	9990	9990	9990	0
106	20240930	191600	352504380	9990	9990	9990	9990	0
107	20240930	191500	352504380	9990	9990	9990	9990	0
108	20240930	191400	352504380	9990	9990	9990	9990	0
109	20240930	191300	352504380	9990	9990	9990	9990	0
110	20240930	191200	352504380	9990	9990	9990	9990	0
111	20240930	191100	352504380	9990	9990	9990	9990	0
112	20240930	191000	352504380	9990	9990	9990	9990	0
113	20240930	190900	352504380	9990	9990	9990	9990	0
114	20240930	190800	352504380	9990	9990	9990	9990	0
115	20240930	190700	352504380	9990	9990	9990	9990	0
116	20240930	190600	352504380	9990	9990	9990	9990	0
117	20240930	190500	352504380	9990	9990	9990	9990	0
118	20240930	190400	352504380	9990	9990	9990	9990	0
119	20240930	190300	352504380	9990	9990	9990	9990	0
120	20240930	190200	352504380	9990	9990	9990	9990	0
121	20240930	190100	352504380	9990	9990	9990	9990	0
122	20240930	190000	352504380	9990	9990	9990	9990	2382
123	20240930	185900	352504380	9990	9990	9990	9990	0
124	20240930	185800	352504380	9990	9990	9990	9990	0
125	20240930	185700	352504380	9990	9990	9990	9990	0
126	20240930	185600	352504380	9990	9990	9990	9990	0
127	20240930	185500	352504380	9990	9990	9990	9990	0
128	20240930	185400	352504380	9990	9990	9990	9990	0
129	20240930	185300	352504380	9990	9990	9990	9990	0
130	20240930	185200	352504380	9990	9990	9990	9990	0
131	20240930	185100	352504380	9990	9990	9990	9990	0
132	20240930	185000	352504380	9990	9990	9990	9990	0
133	20240930	184900	352504380	9990	9990	9990	9990	0
134	20240930	184800	352504380	9990	9990	9990	9990	0
135	20240930	184700	352504380	9990	9990	9990	9990	0
136	20240930	184600	352504380	9990	9990	9990	9990	0
137	20240930	184500	352504380	9990	9990	9990	9990	0
138	20240930	184400	352504380	9990	9990	9990	9990	0
139	20240930	184300	352504380	9990	9990	9990	9990	0
140	20240930	184200	352504380	9990	9990	9990	9990	0
141	20240930	184100	352504380	9990	9990	9990	9990	0
142	20240930	184000	352504380	9990	9990	9990	9990	0
143	20240930	183900	352504380	9990	9990	9990	9990	0
144	20240930	183800	352504380	9990	9990	9990	9990	0
145	20240930	183700	352504380	9990	9990	9990	9990	0
146	20240930	183600	352504380	9990	9990	9990	9990	0
147	20240930	183500	352504380	9990	9990	9990	9990	0
148	20240930	183400	352504380	9990	9990	9990	9990	0
149	20240930	183300	352504380	9990	9990	9990	9990	0
150	20240930	183200	352504380	9990	9990	9990	9990	0
151	20240930	183100	352504380	9990	9990	9990	9990	0
152	20240930	183000	352504380	9990	9990	9990	9990	2382
153	20240930	182900	352504380	9990	9990	9990	9990	0
154	20240930	182800	352504380	9990	9990	9990	9990	0
155	20240930	182700	352504380	9990	9990	9990	9990	0
156	20240930	182600	352504380	9990	9990	9990	9990	0
157	20240930	182500	352504380	9990	9990	9990	9990	0
158	20240930	182400	352504380	9990	9990	9990	9990	0
159	20240930	182300	352504380	9990	9990	9990	9990	0
160	20240930	182200	352504380	9990	9990	9990	9990	0
161	20240930	182100	352504380	9990	9990	9990	9990	0
162	20240930	182000	352504380	9990	9990	9990	9990	0
163	20240930	181900	352504380	9990	9990	9990	9990	0
164	20240930	181800	352504380	9990	9990	9990	9990	0
165	20240930	181700	352504380	9990	9990	9990	9990	0
166	20240930	181600	352504380	9990	9990	9990	9990	0
167	20240930	181500	352504380	9990	9990	9990	9990	0
168	20240930	181400	352504380	9990	9990	9990	9990	0
169	20240930	181300	352504380	9990	9990	9990	9990	0
170	20240930	181200	352504380	9990	9990	9990	9990	0
171	20240930	181100	352504380	9990	9990	9990	9990	0
172	20240930	181000	352504380	9990	9990	9990	9990	0
173	20240930	180900	352504380	9990	9990	9990	9990	0
174	20240930	180800	352504380	9990	9990	9990	9990	0
175	20240930	180700	352504380	9990	9990	9990	9990	0
176	20240930	180600	352504380	9990	9990	9990	9990	0
177	20240930	180500	352504380	9990	9990	9990	9990	0
178	20240930	180400	352504380	9990	9990	9990	9990	0
179	20240930	180300	352504380	9990	9990	9990	9990	0
180	20240930	180200	352504380	9990	9990	9990	9990	0
181	20240930	180100	352504380	9990	9990	9990	9990	0
182	20240930	180000	352504380	9990	9990	9990	9990	2382
183	20240930	175900	352504380	9990	9990	9990	9990	0
184	20240930	175800	352504380	9990	9990	9990	9990	0
185	20240930	175700	352504380	9990	9990	9990	9990	0
186	20240930	175600	352504380	9990	9990	9990	9990	0
187	20240930	175500	352504380	9990	9990	9990	9990	0
188	20240930	175400	352504380	9990	9990	9990	9990	0
189	20240930	175300	352504380	9990	9990	9990	9990	0
190	20240930	175200	352504380	9990	9990	9990	9990	0
191	20240930	175100	352504380	9990	9990	9990	9990	0
192	20240930	175000	352504380	9990	9990	9990	9990	0
193	20240930	174900	352504380	9990	9990	9990	9990	0
194	20240930	174800	352504380	9990	9990	9990	9990	0
195	20240930	174700	352504380	9990	9990	9990	9990	0
196	20240930	174600	352504380	9990	9990	9990	9990	0
197	20240930	174500	352504380	9990	9990	9990	9990	0
198	20240930	174400	352504380	9990	9990	9990	9990	0
199	20240930	174300	352504380	9990	9990	9990	9990	0
200	20240930	174200	352504380	9990	9990	9990	9990	0
201	20240930	174100	352504380	9990	9990	9990	9990	0
202	20240930	174000	352504380	9990	9990	9990	9990	0
203	20240930	173900	352504380	9990	9990	9990	9990	0
204	20240930	173800	352504380	9990	9990	9990	9990	0
205	20240930	173700	352504380	9990	9990	9990	9990	0
206	20240930	173600	352504380	9990	9990	9990	9990	0
207	20240930	173500	352504380	9990	9990	9990	9990	0
208	20240930	173400	352504380	9990	9990	9990	9990	0
209	20240930	173300	352504380	9990	9990	9990	9990	0
210	20240930	173200	352504380	9990	9990	9990	9990	0
211	20240930	173100	352504380	9990	9990	9990	9990	0
212	20240930	173000	352504380	9990	9990	9990	9990	2382
213	20240930	172900	352504380	9990	9990	9990	9990	0
214	20240930	172800	352504380	9990	9990	9990	9990	0
215	20240930	172700	352504380	9990	9990	9990	9990	0
216	20240930	172600	352504380	9990	9990	9990	9990	0
217	20240930	172500	352504380	9990	9990	9990	9990	0
218	20240930	172400	352504380	9990	9990	9990	9990	0
219	20240930	172300	352504380	9990	9990	9990	9990	0
220	20240930	172200	352504380	9990	9990	9990	9990	0
221	20240930	172100	352504380	9990	9990	9990	9990	0
222	20240930	172000	352504380	9990	9990	9990	9990	0
223	20240930	171900	352504380	9990	9990	9990	9990	0
224	20240930	171800	352504380	9990	9990	9990	9990	0
225	20240930	171700	352504380	9990	9990	9990	9990	0
226	20240930	171600	352504380	9990	9990	9990	9990	0
227	20240930	171500	352504380	9990	9990	9990	9990	0
228	20240930	171400	352504380	9990	9990	9990	9990	0
229	20240930	171300	352504380	9990	9990	9990	9990	0
230	20240930	171200	352504380	9990	9990	9990	9990	0
231	20240930	171100	352504380	9990	9990	9990	9990	0
232	20240930	171000	352504380	9990	9990	9990	9990	0
233	20240930	170900	352504380	9990	9990	9990	9990	0
234	20240930	170800	352504380	9990	9990	9990	9990	0
235	20240930	170700	352504380	9990	9990	9990	9990	0
236	20240930	170600	352504380	9990	9990	9990	9990	0
237	20240930	170500	352504380	9990	9990	9990	9990	0
238	20240930	170400	352504380	9990	9990	9990	9990	0
239	20240930	170300	352504380	9990	9990	9990	9990	0
240	20240930	170200	352504380	9990	9990	9990	9990	0
241	20240930	170100	352504380	9990	9990	9990	9990	0
242	20240930	170000	352504380	9990	9990	9990	9990	2382
243	20240930	165900	352504380	9990	9990	9990	9990	0
244	20240930	165800	352504380	9990	9990	9990	9990	0
245	20240930	165700	352504380	9990	9990	9990	9990	0
246	20240930	165600	352504380	9990	9990	9990	9990	0
247	20240930	165500	352504380	9990	9990	9990	9990	0
248	20240930	165400	352504380	9990	9990	9990	9990	0
249	20240930	165300	352504380	9990	9990	9990	9990	0
250	20240930	165200	352504380	9990	9990	9990	9990	0
251	20240930	165100	352504380	9990	9990	9990	9990	0
252	20240930	165000	352504380	9990	9990	9990	9990	0
253	20240930	164900	352504380	9990	9990	9990	9990	0
254	20240930	164800	352504380	9990	9990	9990	9990	0
255	20240930	164700	352504380	9990	9990	9990	9990	0
256	20240930	164600	352504380	9990	9990	9990	9990	0
257	20240930	164500	352504380	9990	9990	9990	9990	0
258	20240930	164400	352504380	9990	9990	9990	9990	0
259	20240930	164300	352504380	9990	9990	9990	9990	0
260	20240930	164200	352504380	9990	9990	9990	9990	0
261	20240930	164100	352504380	9990	9990	9990	9990	0
262	20240930	164000	352504380	9990	9990	9990	9990	0
263	20240930	163900	352504380	9990	9990	9990	9990	0
264	20240930	163800	352504380	9990	9990	9990	9990	0
265	20240930	163700	352504380	9990	9990	9990	9990	0
266	20240930	163600	352504380	9990	9990	9990	9990	0
267	20240930	163500	352504380	9990	9990	9990	9990	0
268	20240930	163400	352504380	9990	9990	9990	9990	0
269	20240930	163300	352504380	9990	9990	9990	9990	0
270	20240930	163200	352504380	9990	9990	9990	9990	0
271	20240930	163100	352504380	9990	9990	9990	9990	0
272	20240930	163000	352504380	9990	9990	9990	9990	2382
273	20240930	162900	352504380	9990	9990	9990	9990	0
274	20240930	162800	352504380	9990	9990	9990	9990	0
275	20240930	162700	352504380	9990	9990	9990	9990	0
276	20240930	162600	352504380	9990	9990	9990	9990	0
277	20240930	162500	352504380	9990	9990	9990	9990	0
278	20240930	162400	352504380	9990	9990	9990	9990	0
279	20240930	162300	352504380	9990	9990	9990	9990	0
280	20240930	162200	352504380	9990	9990	9990	9990	0
281	20240930	162100	352504380	9990	9990	9990	9990	0
282	20240930	162000	352504380	9990	9990	9990	9990	0
283	20240930	161900	352504380	9990	9990	9990	9990	0
284	20240930	161800	352504380	9990	9990	9990	9990	0
285	20240930	161700	352504380	9990	9990	9990	9990	0
286	20240930	161600	352504380	9990	9990	9990	9990	0
287	20240930	161500	352504380	9990	9990	9990	9990	0
288	20240930	161400	352504380	9990	9990	9990	9990	0
289	20240930	161300	352504380	9990	9990	9990	9990	0
290	20240930	161200	352504380	9990	9990	9990	9990	0
291	20240930	161100	352504380	9990	9990	9990	9990	0
292	20240930	161000	352504380	9990	9990	9990	9990	0
293	20240930	160900	352504380	9990	9990	9990	9990	0
294	20240930	160800	352504380	9990	9990	9990	9990	0
295	20240930	160700	352504380	9990	9990	9990	9990	0
296	20240930	160600	352504380	9990	9990	9990	9990	0
297	20240930	160500	352504380	9990	9990	9990	9990	0
298	20240930	160400	352504380	9990	9990	9990	9990	0
299	20240930	160300	352504380	9990	9990	9990	9990	0
300	20240930	160200	352504380	9990	9990	9990	9990	0
301	20240930	160100	352504380	9990	9990	9990	9990	0
302	20240930	160000	352504380	9990	9990	9990	9990	2382
303	20240930	155900	352504380	9990	9990	9990	9990	0
304	20240930	155800	352504380	9990	9990	9990	9990	0
305	20240930	155700	352504380	9990	9990	9990	9990	0
306	20240930	155600	352504380	9990	9990	9990	9990	0
307	20240930	155500	352504380	9990	9990	9990	9990	0
308	20240930	155400	352504380	9990	9990	9990	9990	0
309	20240930	155300	352504380	9990	9990	9990	9990	0
310	20240930	155200	352504380	9990	9990	9990	9990	0
311	20240930	155100	352504380	9990	9990	9990	9990	0
312	20240930	155000	352504380	9990	9990	9990	9990	0
313	20240930	154900	352504380	9990	9990	9990	9990	0
314	20240930	154800	352504380	9990	9990	9990	9990	0
315	20240930	154700	352504380	9990	9990	9990	9990	0
316	20240930	154600	352504380	9990	9990	9990	9990	0
317	20240930	154500	352504380	9990	9990	9990	9990	0
318	20240930	154400	352504380	9990	9990	9990	9990	0
319	20240930	154300	352504380	9990	9990	9990	9990	0
320	20240930	154200	352504380	9990	9990	9990	9990	0
321	20240930	154100	352504380	9990	9990	9990	9990	0
322	20240930	154000	352504380	9990	9990	9990	9990	0
323	20240930	153900	352504380	9990	9990	9990	9990	0
324	20240930	153800	352504380	9990	9990	9990	9990	0
325	20240930	153700	352504380	9990	9990	9990	9990	0
326	20240930	153600	352504380	9990	9990	9990	9990	0
327	20240930	153500	352504380	9990	9990	9990	9990	0
328	20240930	153400	352504380	9990	9990	9990	9990	0
329	20240930	153300	352504380	9990	9990	9990	9990	0
330	20240930	153200	352504380	9990	9990	9990	9990	0
331	20240930	153100	352504380	9990	9990	9990	9990	0
332	20240930	153000	352504380	9990	9990	9990	9990	4764
333	20240930	152900	328708200	9960	9960	9960	9960	0
334	20240930	152800	328708200	9960	9960	9960	9960	0
335	20240930	152700	328708200	9960	9960	9960	9960	0
336	20240930	152600	328708200	9960	9960	9960	9960	0
337	20240930	152500	328708200	9960	9960	9960	9960	0
338	20240930	152400	328708200	9960	9960	9960	9960	0
339	20240930	152300	328708200	9960	9960	9960	9960	0
340	20240930	152200	328708200	9960	9960	9960	9960	0
341	20240930	152100	328708200	9960	9960	9960	9960	0
342	20240930	152000	328708200	9960	9960	9960	9960	0
343	20240930	151900	328708200	9960	9950	10030	9950	209
344	20240930	151800	326620540	9950	10030	10030	9950	12
345	20240930	151700	326501060	10030	10030	10030	10030	0
346	20240930	151600	326501060	10030	10030	10030	10030	0
347	20240930	151500	326501060	10030	10030	10030	10030	110
348	20240930	151400	325397760	10030	9960	10030	9950	99
349	20240930	151300	324412580	10030	10030	10030	10030	0
350	20240930	151200	324412580	10030	9960	10030	9960	76
351	20240930	151100	323655550	10050	10040	10050	10040	103
352	20240930	151000	322621330	10050	10050	10050	10050	0
353	20240930	150900	322621330	10050	10040	10050	10040	100
354	20240930	150800	321617130	10000	10000	10000	10000	0
355	20240930	150700	321617130	10000	10000	10000	10000	0
356	20240930	150600	321617130	10000	10000	10000	10000	0
357	20240930	150500	321617130	10000	10000	10000	10000	200
358	20240930	150400	319617130	10050	10030	10050	10030	50
359	20240930	150300	319114850	10030	10030	10030	10030	50
360	20240930	150200	318613350	10040	10040	10040	10040	0
361	20240930	150100	318613350	10040	10040	10040	10040	0
362	20240930	150000	318613350	10040	10040	10040	10040	0
363	20240930	145900	318613350	10040	10040	10040	10040	1
364	20240930	145800	318603310	9980	9980	9980	9980	1
365	20240930	145700	318593330	10040	10040	10040	10040	0
366	20240930	145600	318593330	10040	9970	10040	9970	46
367	20240930	145500	318133360	9960	10010	10010	9960	235
368	20240930	145400	315789310	9990	9970	10100	9970	241
369	20240930	145300	313373390	10000	10000	10000	10000	100
370	20240930	145200	312373390	10090	10090	10090	10090	15
371	20240930	145100	312222040	10130	9950	10130	9950	2001
372	20240930	145000	292114070	9940	9940	9940	9940	0
373	20240930	144900	292114070	9940	9950	9950	9940	25
374	20240930	144800	291865560	9970	9970	9970	9970	0
375	20240930	144700	291865560	9970	9960	9970	9960	200
376	20240930	144600	289871580	9980	9980	9980	9980	0
377	20240930	144500	289871580	9980	9960	9980	9960	100
378	20240930	144400	288873600	9980	9960	9980	9960	100
379	20240930	144300	287875620	9960	9960	9960	9960	0
380	20240930	144200	287875620	9960	9960	9960	9960	0
381	20240930	144100	287875620	9960	9960	9960	9960	0
382	20240930	144000	287875620	9960	9960	9960	9960	1
383	20240930	143900	287865660	9960	9960	9960	9960	1
384	20240930	143800	287855700	9980	9940	9980	9940	120
385	20240930	143700	286658920	9980	9960	9980	9960	50
386	20240930	143600	286159940	9940	9960	9980	9940	122
387	20240930	143500	284947200	9980	9980	9980	9980	0
388	20240930	143400	284947200	9980	9950	9980	9950	50
389	20240930	143300	284448420	9940	9940	9940	9940	0
390	20240930	143200	284448420	9940	9940	9940	9940	21
391	20240930	143100	284239680	9940	9960	9960	9940	12
392	20240930	143000	284120380	9960	9960	9960	9960	1
393	20240930	142900	284110420	9960	9960	9960	9960	2
394	20240930	142800	284090500	9960	9960	9960	9960	1
395	20240930	142700	284080540	9960	9960	9960	9960	0
396	20240930	142600	284080540	9960	9960	9960	9960	0
397	20240930	142500	284080540	9960	9960	9960	9960	0
398	20240930	142400	284080540	9960	9960	9960	9960	0
399	20240930	142300	284080540	9960	9960	9960	9960	166
400	20240930	142200	282427180	9960	9960	9960	9960	0
401	20240930	142100	282427180	9960	9960	9960	9960	0
402	20240930	142000	282427180	9960	9960	9960	9960	0
403	20240930	141900	282427180	9960	9960	9980	9960	19
404	20240930	141800	282237900	9980	9980	9980	9980	0
405	20240930	141700	282237900	9980	9980	9980	9980	0
406	20240930	141600	282237900	9980	9980	9980	9980	0
407	20240930	141500	282237900	9980	9980	9980	9980	0
408	20240930	141400	282237900	9980	9980	9980	9980	0
409	20240930	141300	282237900	9980	9960	9980	9960	50
410	20240930	141200	281738920	9950	9950	9980	9950	51
411	20240930	141100	281230050	9930	9950	9950	9930	16
412	20240930	141000	281070910	9980	9960	9980	9960	101
413	20240930	140900	280063070	9950	9950	9950	9950	1
414	20240930	140800	280053120	9930	9930	9930	9930	0
415	20240930	140700	280053120	9930	9930	9930	9930	0
416	20240930	140600	280053120	9930	9930	9930	9930	0
417	20240930	140500	280053120	9930	9930	9930	9930	0
418	20240930	140400	280053120	9930	9930	9930	9930	0
419	20240930	140300	280053120	9930	9930	9930	9930	0
420	20240930	140200	280053120	9930	9930	9930	9930	0
421	20240930	140100	280053120	9930	9930	9930	9930	0
422	20240930	140000	280053120	9930	9930	9930	9930	0
423	20240930	135900	280053120	9930	9950	9950	9930	558
424	20240930	135800	274509940	9970	9970	9970	9970	10
425	20240930	135700	274410240	9970	9970	9970	9970	0
426	20240930	135600	274410240	9970	9970	9970	9970	0
427	20240930	135500	274410240	9970	9970	9970	9970	2
428	20240930	135400	274390300	9970	9970	9970	9970	0
429	20240930	135300	274390300	9970	9970	9970	9970	0
430	20240930	135200	274390300	9970	9970	9970	9970	0
431	20240930	135100	274390300	9970	9970	9970	9970	0
432	20240930	135000	274390300	9970	9970	9970	9970	0
433	20240930	134900	274390300	9970	9970	9970	9970	10
434	20240930	134800	274290600	9970	9970	9970	9970	1
435	20240930	134700	274280630	9960	9960	9960	9960	30
436	20240930	134600	273981830	9970	9970	9970	9970	0
437	20240930	134500	273981830	9970	9970	9970	9970	0
438	20240930	134400	273981830	9970	9970	9970	9970	0
439	20240930	134300	273981830	9970	9970	9970	9970	0
440	20240930	134200	273981830	9970	9970	9970	9970	0
441	20240930	134100	273981830	9970	9970	9970	9970	0
442	20240930	134000	273981830	9970	9970	9970	9970	0
443	20240930	133900	273981830	9970	9970	9970	9970	0
444	20240930	133800	273981830	9970	9970	9970	9970	0
445	20240930	133700	273981830	9970	9970	9970	9970	0
446	20240930	133600	273981830	9970	9970	9970	9970	0
447	20240930	133500	273981830	9970	9970	9970	9970	1
448	20240930	133400	273971860	9950	9950	9950	9950	1
449	20240930	133300	273961910	9950	9990	9990	9930	338
450	20240930	133200	270595600	10010	10010	10010	10010	0
451	20240930	133100	270595600	10010	10010	10010	10010	0
452	20240930	133000	270595600	10010	10010	10010	10010	0
453	20240930	132900	270595600	10010	10010	10010	10010	2
454	20240930	132800	270575580	10000	10000	10000	10000	0
455	20240930	132700	270575580	10000	10000	10000	10000	0
456	20240930	132600	270575580	10000	10000	10000	10000	0
457	20240930	132500	270575580	10000	10000	10000	10000	0
458	20240930	132400	270575580	10000	10000	10000	10000	0
459	20240930	132300	270575580	10000	10000	10000	10000	4
460	20240930	132200	270535580	10020	10000	10020	10000	10
461	20240930	132100	270435400	10000	10010	10010	10000	146
462	20240930	132000	268974450	10010	10010	10010	10010	0
463	20240930	131900	268974450	10010	10010	10010	10010	6
464	20240930	131800	268914390	10010	10010	10010	10010	24
465	20240930	131700	268674150	10020	10020	10020	10020	0
466	20240930	131600	268674150	10020	10020	10020	10020	2
467	20240930	131500	268654110	10000	10000	10000	10000	2
468	20240930	131400	268634110	10010	10010	10010	10010	0
469	20240930	131300	268634110	10010	10010	10010	10010	0
470	20240930	131200	268634110	10010	10010	10010	10010	0
471	20240930	131100	268634110	10010	10010	10010	10010	15
472	20240930	131000	268483960	10010	10010	10010	10010	0
473	20240930	130900	268483960	10010	10010	10010	10010	0
474	20240930	130800	268483960	10010	10010	10010	10010	0
475	20240930	130700	268483960	10010	10010	10010	10010	0
476	20240930	130600	268483960	10010	10010	10010	10010	0
477	20240930	130500	268483960	10010	10000	10010	10000	17
478	20240930	130400	268313810	10000	10000	10000	10000	0
479	20240930	130300	268313810	10000	10000	10000	10000	5
480	20240930	130200	268263810	10000	10000	10000	10000	3
481	20240930	130100	268233810	10000	10000	10000	10000	0
482	20240930	130000	268233810	10000	10000	10000	10000	0
483	20240930	125900	268233810	10000	10000	10000	10000	46
484	20240930	125800	267773810	9990	9990	9990	9990	1
485	20240930	125700	267763820	9990	9990	9990	9990	3
486	20240930	125600	267733850	9990	9990	9990	9990	0
487	20240930	125500	267733850	9990	9990	9990	9990	0
488	20240930	125400	267733850	9990	10000	10000	9990	60
489	20240930	125300	267133860	10000	10000	10000	10000	0
490	20240930	125200	267133860	10000	10000	10000	10000	0
491	20240930	125100	267133860	10000	10000	10000	10000	0
492	20240930	125000	267133860	10000	10000	10000	10000	0
493	20240930	124900	267133860	10000	10000	10000	10000	0
494	20240930	124800	267133860	10000	10000	10000	10000	0
495	20240930	124700	267133860	10000	10000	10000	10000	0
496	20240930	124600	267133860	10000	10000	10000	10000	0
497	20240930	124500	267133860	10000	10000	10000	10000	0
498	20240930	124400	267133860	10000	10000	10000	10000	0
499	20240930	124300	267133860	10000	10000	10000	10000	0
500	20240930	124200	267133860	10000	10000	10000	10000	0
501	20240930	124100	267133860	10000	10010	10010	10000	127
502	20240930	124000	265862850	10030	10030	10030	10030	0
503	20240930	123900	265862850	10030	10030	10030	10030	0
504	20240930	123800	265862850	10030	10030	10030	10030	0
505	20240930	123700	265862850	10030	10030	10030	10030	0
506	20240930	123600	265862850	10030	10020	10030	10020	115
507	20240930	123500	264709570	10000	10000	10000	10000	0
508	20240930	123400	264709570	10000	10000	10000	10000	19
509	20240930	123300	264519570	10010	10010	10010	10010	0
510	20240930	123200	264519570	10010	10010	10010	10010	0
511	20240930	123100	264519570	10010	10010	10010	10010	0
512	20240930	123000	264519570	10010	10010	10010	10010	0
513	20240930	122900	264519570	10010	10010	10010	10010	2
514	20240930	122800	264499550	10010	10010	10010	10010	5
515	20240930	122700	264449500	10010	10010	10010	10010	105
516	20240930	122600	263398450	9990	9990	9990	9990	0
517	20240930	122500	263398450	9990	9990	9990	9990	5
518	20240930	122400	263348500	10010	10010	10010	10010	17
519	20240930	122300	263178330	10000	10000	10000	10000	23
520	20240930	122200	262948330	9990	9990	9990	9990	0
521	20240930	122100	262948330	9990	9990	9990	9990	0
522	20240930	122000	262948330	9990	9990	9990	9990	0
523	20240930	121900	262948330	9990	9990	9990	9990	0
524	20240930	121800	262948330	9990	9990	9990	9990	0
525	20240930	121700	262948330	9990	9990	9990	9990	0
526	20240930	121600	262948330	9990	9990	9990	9990	0
527	20240930	121500	262948330	9990	9990	9990	9990	0
528	20240930	121400	262948330	9990	9990	9990	9990	0
529	20240930	121300	262948330	9990	9990	9990	9990	2
530	20240930	121200	262928350	9990	9990	9990	9990	0
531	20240930	121100	262928350	9990	9990	9990	9990	0
532	20240930	121000	262928350	9990	9990	9990	9990	0
533	20240930	120900	262928350	9990	9990	9990	9990	0
534	20240930	120800	262928350	9990	9990	9990	9990	100
535	20240930	120700	261929350	9990	9990	9990	9990	0
536	20240930	120600	261929350	9990	9990	9990	9990	0
537	20240930	120500	261929350	9990	9970	9990	9970	3
538	20240930	120400	261899420	10040	10040	10040	10040	0
539	20240930	120300	261899420	10040	9980	10040	9980	50
540	20240930	120200	261397670	10030	9980	10030	9980	50
541	20240930	120100	260896600	10000	9970	10000	9970	100
542	20240930	120000	259897200	9960	9980	9980	9960	116
543	20240930	115900	258741620	9980	9980	9980	9980	101
544	20240930	115800	257733640	9980	9980	9980	9980	0
545	20240930	115700	257733640	9980	9980	9980	9980	3
546	20240930	115600	257703700	9980	9970	10000	9970	116
547	20240930	115500	256544090	9970	9970	9970	9970	0
548	20240930	115400	256544090	9970	9970	9970	9970	1
549	20240930	115300	256534120	10000	10000	10000	10000	0
550	20240930	115200	256534120	10000	9970	10000	9970	100
551	20240930	115100	255534820	9950	9950	9950	9950	0
552	20240930	115000	255534820	9950	9950	9950	9950	0
553	20240930	114900	255534820	9950	9980	10000	9950	138
554	20240930	114800	254160840	9950	9980	9990	9950	11
555	20240930	114700	254051030	9970	9970	9970	9970	0
556	20240930	114600	254051030	9970	9970	9970	9970	1
557	20240930	114500	254041060	9960	9960	10030	9960	102
558	20240930	114400	253022240	9990	9970	9990	9970	100
559	20240930	114300	252023510	9950	9950	9950	9950	8
560	20240930	114200	251943910	9950	9950	9990	9950	119
561	20240930	114100	250755860	9930	9930	9980	9930	102
562	20240930	114000	249738540	9930	9930	9930	9930	0
563	20240930	113900	249738540	9930	9940	9980	9920	104
564	20240930	113800	248701490	9920	9930	9960	9910	115
565	20240930	113700	247558780	9920	9920	9920	9920	0
566	20240930	113600	247558780	9920	9920	9920	9920	0
567	20240930	113500	247558780	9920	9920	9920	9920	2
568	20240930	113400	247538940	9920	9920	9920	9920	1
569	20240930	113300	247529020	9950	9920	9950	9920	2
570	20240930	113200	247509150	9900	9900	9900	9900	23
571	20240930	113100	247281450	9950	9940	9950	9940	200
572	20240930	113000	245292950	9950	9870	9950	9870	230
573	20240930	112900	243016210	9880	9880	9880	9880	0
574	20240930	112800	243016210	9880	9880	9930	9860	621
575	20240930	112700	236891720	9890	9890	9890	9890	2
576	20240930	112600	236871940	9890	9920	9920	9880	11
577	20240930	112500	236763080	9900	9900	9900	9900	5
578	20240930	112400	236713580	9900	9910	9910	9900	2
579	20240930	112300	236693770	9890	9860	9940	9860	10
580	20240930	112200	236595060	9860	9890	9890	9830	1104
581	20240930	112100	225708950	9960	9960	9960	9960	0
582	20240930	112000	225708950	9960	9960	9960	9960	0
583	20240930	111900	225708950	9960	9960	9960	9960	0
584	20240930	111800	225708950	9960	9890	9960	9890	101
585	20240930	111700	224703200	9960	9890	9960	9890	50
586	20240930	111600	224205680	9950	9880	9950	9880	150
587	20240930	111500	222715670	9870	9870	9870	9870	0
588	20240930	111400	222715670	9870	9870	9870	9870	30
589	20240930	111300	222419570	9840	9840	9840	9840	0
590	20240930	111200	222419570	9840	9840	9840	9840	0
591	20240930	111100	222419570	9840	9840	9840	9840	0
592	20240930	111000	222419570	9840	9840	9840	9840	0
593	20240930	110900	222419570	9840	9860	9860	9840	268
594	20240930	110800	219781760	9880	9860	9880	9850	1280
595	20240930	110700	207160160	9860	9880	9900	9850	202
596	20240930	110600	205168950	9880	9880	9880	9880	12
597	20240930	110500	205050390	9880	9880	9880	9880	202
598	20240930	110400	203054630	9880	9880	9880	9880	0
599	20240930	110300	203054630	9880	9860	9880	9860	139
600	20240930	110200	201682090	9860	9860	9860	9860	161
601	20240930	110100	200094630	9860	9860	9860	9860	9
602	20240930	110000	200005890	9860	9860	9880	9860	52
603	20240930	105900	199492190	9880	9880	9880	9880	0
604	20240930	105800	199492190	9880	9850	9880	9830	1020
605	20240930	105700	189454330	9850	9850	9850	9850	0
606	20240930	105600	189454330	9850	9850	9850	9850	0
607	20240930	105500	189454330	9850	9860	9880	9850	321
608	20240930	105400	186291810	9860	9860	9860	9860	255
609	20240930	105300	183777510	9880	9880	9880	9880	0
610	20240930	105200	183777510	9880	9870	9880	9870	242
611	20240930	105100	181387920	9880	9880	9880	9880	71
612	20240930	105000	180686440	9880	9890	9890	9880	437
613	20240930	104900	176367310	9900	9900	9900	9900	55
614	20240930	104800	175822810	9910	9910	9910	9910	0
615	20240930	104700	175822810	9910	9910	9910	9910	0
616	20240930	104600	175822810	9910	9900	9910	9900	33
617	20240930	104500	175495990	9910	9910	9910	9910	0
618	20240930	104400	175495990	9910	9910	9910	9910	0
619	20240930	104300	175495990	9910	9920	9920	9910	154
620	20240930	104200	173968460	9920	9920	9920	9920	0
621	20240930	104100	173968460	9920	9920	9920	9920	0
622	20240930	104000	173968460	9920	9920	9920	9920	0
623	20240930	103900	173968460	9920	9920	9920	9920	91
624	20240930	103800	173065740	9930	9930	9930	9930	1
625	20240930	103700	173055810	9930	9930	9930	9930	4
626	20240930	103600	173016090	9930	9930	9930	9930	0
627	20240930	103500	173016090	9930	9930	9930	9930	0
628	20240930	103400	173016090	9930	9930	9930	9930	4
629	20240930	103300	172976370	9950	9920	9950	9920	18
630	20240930	103200	172797380	9910	9910	9910	9910	4
631	20240930	103100	172757740	9910	9900	9910	9900	108
632	20240930	103000	171687480	9910	9910	9910	9910	150
633	20240930	102900	170200980	9900	9910	9910	9900	188
634	20240930	102800	168339470	9910	9910	9910	9910	0
635	20240930	102700	168339470	9910	9910	9910	9910	0
636	20240930	102600	168339470	9910	9900	9910	9900	18
637	20240930	102500	168161100	9910	9910	9910	9910	179
638	20240930	102400	166387210	9910	9910	9910	9910	28
639	20240930	102300	166109730	9910	9900	9910	9900	607
640	20240930	102200	160094370	9910	9900	9910	9900	100
641	20240930	102100	159103380	9880	9890	9890	9880	1000
642	20240930	102000	149221040	9900	9910	9910	9900	15
643	20240930	101900	149072520	9890	9890	9890	9890	80
644	20240930	101800	148281320	9880	9900	9900	9880	698
645	20240930	101700	141376730	9910	9910	9910	9910	0
646	20240930	101600	141376730	9910	9920	9920	9910	269
647	20240930	101500	138710920	9930	9930	9930	9930	0
648	20240930	101400	138710920	9930	9930	9930	9930	0
649	20240930	101300	138710920	9930	9930	9930	9930	1
650	20240930	101200	138700990	9990	9990	9990	9990	0
651	20240930	101100	138700990	9990	9920	9990	9920	181
652	20240930	101000	136895920	9920	9920	9920	9920	17
653	20240930	100900	136727280	9920	9920	9920	9920	2
654	20240930	100800	136707440	9920	9920	9920	9920	4
655	20240930	100700	136667760	9900	9900	9900	9900	0
656	20240930	100600	136667760	9900	9900	9900	9900	0
657	20240930	100500	136667760	9900	9900	9900	9900	11
658	20240930	100400	136558860	9900	9900	9900	9900	0
659	20240930	100300	136558860	9900	9900	9900	9890	153
660	20240930	100200	135044930	9900	9910	9910	9900	437
661	20240930	100100	130718600	9910	9910	9910	9910	0
662	20240930	100000	130718600	9910	9920	9920	9910	402
663	20240930	095900	126732190	9930	9930	9930	9930	1
664	20240930	095800	126722260	9920	9920	9920	9920	2
665	20240930	095700	126702420	9940	9940	9970	9940	25
666	20240930	095600	126453650	9980	9980	9980	9980	0
667	20240930	095500	126453650	9980	9980	9980	9980	0
668	20240930	095400	126453650	9980	9940	9980	9940	2
669	20240930	095300	126433730	9920	9920	9920	9920	34
670	20240930	095200	126096450	9930	9930	9930	9930	70
671	20240930	095100	125401350	9930	9930	9930	9930	0
672	20240930	095000	125401350	9930	9930	9930	9930	96
673	20240930	094900	124448070	9930	9930	9930	9930	0
674	20240930	094800	124448070	9930	9930	9930	9930	4
675	20240930	094700	124408350	9950	9950	9950	9950	80
676	20240930	094600	123612350	9950	9950	9950	9950	0
677	20240930	094500	123612350	9950	9930	9950	9930	3
678	20240930	094400	123582540	9940	9940	9940	9940	1
679	20240930	094300	123572600	9910	9910	9910	9910	0
680	20240930	094200	123572600	9910	9910	9910	9910	100
681	20240930	094100	122581600	9910	9930	9930	9910	300
682	20240930	094000	119606480	9930	9930	9930	9930	14
683	20240930	093900	119467460	9950	9950	9950	9950	3
684	20240930	093800	119437610	9950	9950	9950	9950	3
685	20240930	093700	119407760	9940	9940	9940	9940	89
686	20240930	093600	118523100	9960	9960	9960	9960	10
687	20240930	093500	118423500	9960	9960	9960	9960	110
688	20240930	093400	117327900	9940	9940	9940	9940	38
689	20240930	093300	116950180	9940	9940	9940	9940	172
690	20240930	093200	115240500	9940	9930	9960	9930	19
691	20240930	093100	115051350	9940	9910	9940	9910	596
692	20240930	093000	109134660	9910	9920	9920	9910	104
693	20240930	092900	108103980	9920	9940	9940	9920	280
694	20240930	092800	105323160	9940	9910	9940	9910	203
695	20240930	092700	103311390	9890	9890	9980	9880	228
696	20240930	092600	101048340	9930	9970	9970	9830	5927
697	20240930	092500	42308180	10000	10000	10000	9970	471
698	20240930	092400	37608550	10000	10000	10000	10000	51
699	20240930	092300	37098550	10000	10000	10000	9990	168
700	20240930	092200	35419550	10000	10000	10000	10000	0
701	20240930	092100	35419550	10000	10000	10000	10000	100
702	20240930	092000	34419550	10000	10010	10010	10000	24
703	20240930	091900	34179320	10030	10030	10030	10030	0
704	20240930	091800	34179320	10030	10030	10050	10030	21
705	20240930	091700	33968390	10000	10000	10000	10000	0
706	20240930	091600	33968390	10000	10000	10000	10000	0
707	20240930	091500	33968390	10000	10060	10060	10000	601
708	20240930	091400	27949400	10060	10060	10060	10060	13
709	20240930	091300	27818620	10070	10070	10070	10070	0
710	20240930	091200	27818620	10070	10070	10070	10070	0
711	20240930	091100	27818620	10070	10060	10070	10060	49
712	20240930	091000	27325260	10000	10000	10050	10000	150
713	20240930	090900	25822210	10000	10000	10000	10000	554
714	20240930	090800	20282210	10000	10010	10010	10000	41
715	20240930	090700	19872200	10010	10010	10050	10000	76
716	20240930	090600	19111760	10000	10010	10010	10000	100
717	20240930	090500	18110770	10010	10010	10010	10010	13
718	20240930	090400	17980640	10060	10030	10060	10020	324
719	20240930	090300	14731400	10030	10070	10070	10030	182
720	20240930	090200	12905860	10060	10060	10060	10060	100
721	20240930	090100	11899860	10030	10070	10070	10030	21
722	20240930	090000	11688430	10070	10120	10120	9960	1161