KissMeData/078890/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195300	142399395	4065	4065	4065	4065	2088
3	20240930	195200	142399395	4065	4065	4065	4065	0
4	20240930	195100	142399395	4065	4065	4065	4065	0
5	20240930	195000	142399395	4065	4065	4065	4065	0
6	20240930	194900	142399395	4065	4065	4065	4065	0
7	20240930	194800	142399395	4065	4065	4065	4065	0
8	20240930	194700	142399395	4065	4065	4065	4065	0
9	20240930	194600	142399395	4065	4065	4065	4065	0
10	20240930	194500	142399395	4065	4065	4065	4065	0
11	20240930	194400	142399395	4065	4065	4065	4065	0
12	20240930	194300	142399395	4065	4065	4065	4065	0
13	20240930	194200	142399395	4065	4065	4065	4065	0
14	20240930	194100	142399395	4065	4065	4065	4065	0
15	20240930	194000	142399395	4065	4065	4065	4065	0
16	20240930	193900	142399395	4065	4065	4065	4065	0
17	20240930	193800	142399395	4065	4065	4065	4065	0
18	20240930	193700	142399395	4065	4065	4065	4065	0
19	20240930	193600	142399395	4065	4065	4065	4065	0
20	20240930	193500	142399395	4065	4065	4065	4065	0
21	20240930	193400	142399395	4065	4065	4065	4065	0
22	20240930	193300	142399395	4065	4065	4065	4065	0
23	20240930	193200	142399395	4065	4065	4065	4065	0
24	20240930	193100	142399395	4065	4065	4065	4065	0
25	20240930	193000	142399395	4065	4065	4065	4065	0
26	20240930	192900	142399395	4065	4065	4065	4065	0
27	20240930	192800	142399395	4065	4065	4065	4065	0
28	20240930	192700	142399395	4065	4065	4065	4065	0
29	20240930	192600	142399395	4065	4065	4065	4065	0
30	20240930	192500	142399395	4065	4065	4065	4065	0
31	20240930	192400	142399395	4065	4065	4065	4065	0
32	20240930	192300	142399395	4065	4065	4065	4065	2088
33	20240930	192200	142399395	4065	4065	4065	4065	0
34	20240930	192100	142399395	4065	4065	4065	4065	0
35	20240930	192000	142399395	4065	4065	4065	4065	0
36	20240930	191900	142399395	4065	4065	4065	4065	0
37	20240930	191800	142399395	4065	4065	4065	4065	0
38	20240930	191700	142399395	4065	4065	4065	4065	0
39	20240930	191600	142399395	4065	4065	4065	4065	0
40	20240930	191500	142399395	4065	4065	4065	4065	0
41	20240930	191400	142399395	4065	4065	4065	4065	0
42	20240930	191300	142399395	4065	4065	4065	4065	0
43	20240930	191200	142399395	4065	4065	4065	4065	0
44	20240930	191100	142399395	4065	4065	4065	4065	0
45	20240930	191000	142399395	4065	4065	4065	4065	0
46	20240930	190900	142399395	4065	4065	4065	4065	0
47	20240930	190800	142399395	4065	4065	4065	4065	0
48	20240930	190700	142399395	4065	4065	4065	4065	0
49	20240930	190600	142399395	4065	4065	4065	4065	0
50	20240930	190500	142399395	4065	4065	4065	4065	0
51	20240930	190400	142399395	4065	4065	4065	4065	0
52	20240930	190300	142399395	4065	4065	4065	4065	0
53	20240930	190200	142399395	4065	4065	4065	4065	0
54	20240930	190100	142399395	4065	4065	4065	4065	0
55	20240930	190000	142399395	4065	4065	4065	4065	0
56	20240930	185900	142399395	4065	4065	4065	4065	0
57	20240930	185800	142399395	4065	4065	4065	4065	0
58	20240930	185700	142399395	4065	4065	4065	4065	0
59	20240930	185600	142399395	4065	4065	4065	4065	0
60	20240930	185500	142399395	4065	4065	4065	4065	0
61	20240930	185400	142399395	4065	4065	4065	4065	0
62	20240930	185300	142399395	4065	4065	4065	4065	2088
63	20240930	185200	142399395	4065	4065	4065	4065	0
64	20240930	185100	142399395	4065	4065	4065	4065	0
65	20240930	185000	142399395	4065	4065	4065	4065	0
66	20240930	184900	142399395	4065	4065	4065	4065	0
67	20240930	184800	142399395	4065	4065	4065	4065	0
68	20240930	184700	142399395	4065	4065	4065	4065	0
69	20240930	184600	142399395	4065	4065	4065	4065	0
70	20240930	184500	142399395	4065	4065	4065	4065	0
71	20240930	184400	142399395	4065	4065	4065	4065	0
72	20240930	184300	142399395	4065	4065	4065	4065	0
73	20240930	184200	142399395	4065	4065	4065	4065	0
74	20240930	184100	142399395	4065	4065	4065	4065	0
75	20240930	184000	142399395	4065	4065	4065	4065	0
76	20240930	183900	142399395	4065	4065	4065	4065	0
77	20240930	183800	142399395	4065	4065	4065	4065	0
78	20240930	183700	142399395	4065	4065	4065	4065	0
79	20240930	183600	142399395	4065	4065	4065	4065	0
80	20240930	183500	142399395	4065	4065	4065	4065	0
81	20240930	183400	142399395	4065	4065	4065	4065	0
82	20240930	183300	142399395	4065	4065	4065	4065	0
83	20240930	183200	142399395	4065	4065	4065	4065	0
84	20240930	183100	142399395	4065	4065	4065	4065	0
85	20240930	183000	142399395	4065	4065	4065	4065	0
86	20240930	182900	142399395	4065	4065	4065	4065	0
87	20240930	182800	142399395	4065	4065	4065	4065	0
88	20240930	182700	142399395	4065	4065	4065	4065	0
89	20240930	182600	142399395	4065	4065	4065	4065	0
90	20240930	182500	142399395	4065	4065	4065	4065	0
91	20240930	182400	142399395	4065	4065	4065	4065	0
92	20240930	182300	142399395	4065	4065	4065	4065	2088
93	20240930	182200	142399395	4065	4065	4065	4065	0
94	20240930	182100	142399395	4065	4065	4065	4065	0
95	20240930	182000	142399395	4065	4065	4065	4065	0
96	20240930	181900	142399395	4065	4065	4065	4065	0
97	20240930	181800	142399395	4065	4065	4065	4065	0
98	20240930	181700	142399395	4065	4065	4065	4065	0
99	20240930	181600	142399395	4065	4065	4065	4065	0
100	20240930	181500	142399395	4065	4065	4065	4065	0
101	20240930	181400	142399395	4065	4065	4065	4065	0
102	20240930	181300	142399395	4065	4065	4065	4065	0
103	20240930	181200	142399395	4065	4065	4065	4065	0
104	20240930	181100	142399395	4065	4065	4065	4065	0
105	20240930	181000	142399395	4065	4065	4065	4065	0
106	20240930	180900	142399395	4065	4065	4065	4065	0
107	20240930	180800	142399395	4065	4065	4065	4065	0
108	20240930	180700	142399395	4065	4065	4065	4065	0
109	20240930	180600	142399395	4065	4065	4065	4065	0
110	20240930	180500	142399395	4065	4065	4065	4065	0
111	20240930	180400	142399395	4065	4065	4065	4065	0
112	20240930	180300	142399395	4065	4065	4065	4065	0
113	20240930	180200	142399395	4065	4065	4065	4065	0
114	20240930	180100	142399395	4065	4065	4065	4065	0
115	20240930	180000	142399395	4065	4065	4065	4065	0
116	20240930	175900	142399395	4065	4065	4065	4065	0
117	20240930	175800	142399395	4065	4065	4065	4065	0
118	20240930	175700	142399395	4065	4065	4065	4065	0
119	20240930	175600	142399395	4065	4065	4065	4065	0
120	20240930	175500	142399395	4065	4065	4065	4065	0
121	20240930	175400	142399395	4065	4065	4065	4065	0
122	20240930	175300	142399395	4065	4065	4065	4065	2088
123	20240930	175200	142399395	4065	4065	4065	4065	0
124	20240930	175100	142399395	4065	4065	4065	4065	0
125	20240930	175000	142399395	4065	4065	4065	4065	0
126	20240930	174900	142399395	4065	4065	4065	4065	0
127	20240930	174800	142399395	4065	4065	4065	4065	0
128	20240930	174700	142399395	4065	4065	4065	4065	0
129	20240930	174600	142399395	4065	4065	4065	4065	0
130	20240930	174500	142399395	4065	4065	4065	4065	0
131	20240930	174400	142399395	4065	4065	4065	4065	0
132	20240930	174300	142399395	4065	4065	4065	4065	0
133	20240930	174200	142399395	4065	4065	4065	4065	0
134	20240930	174100	142399395	4065	4065	4065	4065	0
135	20240930	174000	142399395	4065	4065	4065	4065	0
136	20240930	173900	142399395	4065	4065	4065	4065	0
137	20240930	173800	142399395	4065	4065	4065	4065	0
138	20240930	173700	142399395	4065	4065	4065	4065	0
139	20240930	173600	142399395	4065	4065	4065	4065	0
140	20240930	173500	142399395	4065	4065	4065	4065	0
141	20240930	173400	142399395	4065	4065	4065	4065	0
142	20240930	173300	142399395	4065	4065	4065	4065	0
143	20240930	173200	142399395	4065	4065	4065	4065	0
144	20240930	173100	142399395	4065	4065	4065	4065	0
145	20240930	173000	142399395	4065	4065	4065	4065	0
146	20240930	172900	142399395	4065	4065	4065	4065	0
147	20240930	172800	142399395	4065	4065	4065	4065	0
148	20240930	172700	142399395	4065	4065	4065	4065	0
149	20240930	172600	142399395	4065	4065	4065	4065	0
150	20240930	172500	142399395	4065	4065	4065	4065	0
151	20240930	172400	142399395	4065	4065	4065	4065	0
152	20240930	172300	142399395	4065	4065	4065	4065	2088
153	20240930	172200	142399395	4065	4065	4065	4065	0
154	20240930	172100	142399395	4065	4065	4065	4065	0
155	20240930	172000	142399395	4065	4065	4065	4065	0
156	20240930	171900	142399395	4065	4065	4065	4065	0
157	20240930	171800	142399395	4065	4065	4065	4065	0
158	20240930	171700	142399395	4065	4065	4065	4065	0
159	20240930	171600	142399395	4065	4065	4065	4065	0
160	20240930	171500	142399395	4065	4065	4065	4065	0
161	20240930	171400	142399395	4065	4065	4065	4065	0
162	20240930	171300	142399395	4065	4065	4065	4065	0
163	20240930	171200	142399395	4065	4065	4065	4065	0
164	20240930	171100	142399395	4065	4065	4065	4065	0
165	20240930	171000	142399395	4065	4065	4065	4065	0
166	20240930	170900	142399395	4065	4065	4065	4065	0
167	20240930	170800	142399395	4065	4065	4065	4065	0
168	20240930	170700	142399395	4065	4065	4065	4065	0
169	20240930	170600	142399395	4065	4065	4065	4065	0
170	20240930	170500	142399395	4065	4065	4065	4065	0
171	20240930	170400	142399395	4065	4065	4065	4065	0
172	20240930	170300	142399395	4065	4065	4065	4065	0
173	20240930	170200	142399395	4065	4065	4065	4065	0
174	20240930	170100	142399395	4065	4065	4065	4065	0
175	20240930	170000	142399395	4065	4065	4065	4065	0
176	20240930	165900	142399395	4065	4065	4065	4065	0
177	20240930	165800	142399395	4065	4065	4065	4065	0
178	20240930	165700	142399395	4065	4065	4065	4065	0
179	20240930	165600	142399395	4065	4065	4065	4065	0
180	20240930	165500	142399395	4065	4065	4065	4065	0
181	20240930	165400	142399395	4065	4065	4065	4065	0
182	20240930	165300	142399395	4065	4065	4065	4065	2088
183	20240930	165200	142399395	4065	4065	4065	4065	0
184	20240930	165100	142399395	4065	4065	4065	4065	0
185	20240930	165000	142399395	4065	4065	4065	4065	0
186	20240930	164900	142399395	4065	4065	4065	4065	0
187	20240930	164800	142399395	4065	4065	4065	4065	0
188	20240930	164700	142399395	4065	4065	4065	4065	0
189	20240930	164600	142399395	4065	4065	4065	4065	0
190	20240930	164500	142399395	4065	4065	4065	4065	0
191	20240930	164400	142399395	4065	4065	4065	4065	0
192	20240930	164300	142399395	4065	4065	4065	4065	0
193	20240930	164200	142399395	4065	4065	4065	4065	0
194	20240930	164100	142399395	4065	4065	4065	4065	0
195	20240930	164000	142399395	4065	4065	4065	4065	0
196	20240930	163900	142399395	4065	4065	4065	4065	0
197	20240930	163800	142399395	4065	4065	4065	4065	0
198	20240930	163700	142399395	4065	4065	4065	4065	0
199	20240930	163600	142399395	4065	4065	4065	4065	0
200	20240930	163500	142399395	4065	4065	4065	4065	0
201	20240930	163400	142399395	4065	4065	4065	4065	0
202	20240930	163300	142399395	4065	4065	4065	4065	0
203	20240930	163200	142399395	4065	4065	4065	4065	0
204	20240930	163100	142399395	4065	4065	4065	4065	0
205	20240930	163000	142399395	4065	4065	4065	4065	0
206	20240930	162900	142399395	4065	4065	4065	4065	0
207	20240930	162800	142399395	4065	4065	4065	4065	0
208	20240930	162700	142399395	4065	4065	4065	4065	0
209	20240930	162600	142399395	4065	4065	4065	4065	0
210	20240930	162500	142399395	4065	4065	4065	4065	0
211	20240930	162400	142399395	4065	4065	4065	4065	0
212	20240930	162300	142399395	4065	4065	4065	4065	2088
213	20240930	162200	142399395	4065	4065	4065	4065	0
214	20240930	162100	142399395	4065	4065	4065	4065	0
215	20240930	162000	142399395	4065	4065	4065	4065	0
216	20240930	161900	142399395	4065	4065	4065	4065	0
217	20240930	161800	142399395	4065	4065	4065	4065	0
218	20240930	161700	142399395	4065	4065	4065	4065	0
219	20240930	161600	142399395	4065	4065	4065	4065	0
220	20240930	161500	142399395	4065	4065	4065	4065	0
221	20240930	161400	142399395	4065	4065	4065	4065	0
222	20240930	161300	142399395	4065	4065	4065	4065	0
223	20240930	161200	142399395	4065	4065	4065	4065	0
224	20240930	161100	142399395	4065	4065	4065	4065	0
225	20240930	161000	142399395	4065	4065	4065	4065	0
226	20240930	160900	142399395	4065	4065	4065	4065	0
227	20240930	160800	142399395	4065	4065	4065	4065	0
228	20240930	160700	142399395	4065	4065	4065	4065	0
229	20240930	160600	142399395	4065	4065	4065	4065	0
230	20240930	160500	142399395	4065	4065	4065	4065	0
231	20240930	160400	142399395	4065	4065	4065	4065	0
232	20240930	160300	142399395	4065	4065	4065	4065	0
233	20240930	160200	142399395	4065	4065	4065	4065	0
234	20240930	160100	142399395	4065	4065	4065	4065	0
235	20240930	160000	142399395	4065	4065	4065	4065	0
236	20240930	155900	142399395	4065	4065	4065	4065	0
237	20240930	155800	142399395	4065	4065	4065	4065	0
238	20240930	155700	142399395	4065	4065	4065	4065	0
239	20240930	155600	142399395	4065	4065	4065	4065	0
240	20240930	155500	142399395	4065	4065	4065	4065	0
241	20240930	155400	142399395	4065	4065	4065	4065	0
242	20240930	155300	142399395	4065	4065	4065	4065	2088
243	20240930	155200	142399395	4065	4065	4065	4065	0
244	20240930	155100	142399395	4065	4065	4065	4065	0
245	20240930	155000	142399395	4065	4065	4065	4065	0
246	20240930	154900	142399395	4065	4065	4065	4065	0
247	20240930	154800	142399395	4065	4065	4065	4065	0
248	20240930	154700	142399395	4065	4065	4065	4065	0
249	20240930	154600	142399395	4065	4065	4065	4065	0
250	20240930	154500	142399395	4065	4065	4065	4065	0
251	20240930	154400	142399395	4065	4065	4065	4065	0
252	20240930	154300	142399395	4065	4065	4065	4065	0
253	20240930	154200	142399395	4065	4065	4065	4065	0
254	20240930	154100	142399395	4065	4065	4065	4065	0
255	20240930	154000	142399395	4065	4065	4065	4065	0
256	20240930	153900	142399395	4065	4065	4065	4065	0
257	20240930	153800	142399395	4065	4065	4065	4065	0
258	20240930	153700	142399395	4065	4065	4065	4065	0
259	20240930	153600	142399395	4065	4065	4065	4065	0
260	20240930	153500	142399395	4065	4065	4065	4065	0
261	20240930	153400	142399395	4065	4065	4065	4065	0
262	20240930	153300	142399395	4065	4065	4065	4065	0
263	20240930	153200	142399395	4065	4065	4065	4065	0
264	20240930	153100	142399395	4065	4065	4065	4065	0
265	20240930	153000	142399395	4065	4065	4065	4065	2088
266	20240930	152900	133911675	4080	4080	4080	4080	0
267	20240930	152800	133911675	4080	4080	4080	4080	0
268	20240930	152700	133911675	4080	4080	4080	4080	0
269	20240930	152600	133911675	4080	4080	4080	4080	0
270	20240930	152500	133911675	4080	4080	4080	4080	0
271	20240930	152400	133911675	4080	4080	4080	4080	0
272	20240930	152300	133911675	4080	4080	4080	4080	0
273	20240930	152200	133911675	4080	4080	4080	4080	0
274	20240930	152100	133911675	4080	4080	4080	4080	0
275	20240930	152000	133911675	4080	4080	4080	4080	0
276	20240930	151900	133911675	4080	4080	4080	4080	112
277	20240930	151800	133454715	4080	4075	4080	4075	368
278	20240930	151700	131955040	4080	4085	4085	4080	627
279	20240930	151600	129396380	4085	4085	4085	4085	10
280	20240930	151500	129355530	4085	4085	4085	4085	44
281	20240930	151400	129175790	4085	4085	4085	4085	72
282	20240930	151300	128881670	4090	4090	4090	4090	0
283	20240930	151200	128881670	4090	4095	4095	4090	22
284	20240930	151100	128791585	4110	4110	4110	4110	0
285	20240930	151000	128791585	4110	4110	4110	4110	0
286	20240930	150900	128791585	4110	4110	4110	4110	0
287	20240930	150800	128791585	4110	4080	4110	4080	2
288	20240930	150700	128783395	4080	4090	4090	4080	219
289	20240930	150600	127889085	4085	4105	4105	4085	700
290	20240930	150500	125024325	4105	4105	4105	4105	20
291	20240930	150400	124942225	4115	4115	4115	4115	0
292	20240930	150300	124942225	4115	4115	4115	4115	0
293	20240930	150200	124942225	4115	4115	4115	4115	0
294	20240930	150100	124942225	4115	4115	4115	4115	0
295	20240930	150000	124942225	4115	4115	4115	4115	0
296	20240930	145900	124942225	4115	4115	4115	4115	100
297	20240930	145800	124530725	4115	4115	4115	4115	1
298	20240930	145700	124526610	4095	4095	4095	4095	197
299	20240930	145600	123719895	4095	4095	4095	4095	0
300	20240930	145500	123719895	4095	4100	4100	4095	430
301	20240930	145400	121958960	4095	4120	4120	4095	1480
302	20240930	145300	115890715	4130	4130	4130	4130	0
303	20240930	145200	115890715	4130	4130	4130	4130	0
304	20240930	145100	115890715	4130	4130	4130	4130	0
305	20240930	145000	115890715	4130	4130	4130	4130	0
306	20240930	144900	115890715	4130	4130	4130	4130	0
307	20240930	144800	115890715	4130	4130	4130	4130	1
308	20240930	144700	115886585	4115	4115	4115	4115	3
309	20240930	144600	115874240	4135	4135	4135	4135	0
310	20240930	144500	115874240	4135	4135	4135	4135	0
311	20240930	144400	115874240	4135	4135	4135	4135	0
312	20240930	144300	115874240	4135	4130	4135	4130	18
313	20240930	144200	115799890	4120	4130	4130	4120	36
314	20240930	144100	115651310	4120	4120	4120	4120	20
315	20240930	144000	115568910	4135	4135	4135	4135	0
316	20240930	143900	115568910	4135	4135	4135	4135	0
317	20240930	143800	115568910	4135	4135	4135	4135	0
318	20240930	143700	115568910	4135	4135	4135	4135	1
319	20240930	143600	115564775	4135	4135	4135	4135	1
320	20240930	143500	115560640	4135	4135	4135	4115	4
321	20240930	143400	115544140	4120	4115	4120	4110	21
322	20240930	143300	115457735	4135	4130	4135	4130	10
323	20240930	143200	115416430	4120	4125	4125	4120	3
324	20240930	143100	115404065	4135	4135	4135	4135	0
325	20240930	143000	115404065	4135	4135	4135	4135	0
326	20240930	142900	115404065	4135	4135	4135	4135	1
327	20240930	142800	115399930	4135	4135	4135	4135	1
328	20240930	142700	115395795	4135	4135	4135	4135	1
329	20240930	142600	115391660	4135	4135	4135	4135	0
330	20240930	142500	115391660	4135	4135	4135	4135	0
331	20240930	142400	115391660	4135	4135	4135	4135	1
332	20240930	142300	115387525	4110	4110	4110	4110	0
333	20240930	142200	115387525	4110	4110	4110	4110	0
334	20240930	142100	115387525	4110	4110	4110	4110	0
335	20240930	142000	115387525	4110	4110	4110	4110	0
336	20240930	141900	115387525	4110	4110	4110	4110	0
337	20240930	141800	115387525	4110	4110	4110	4110	110
338	20240930	141700	114935425	4110	4115	4115	4110	242
339	20240930	141600	113940025	4120	4120	4120	4120	0
340	20240930	141500	113940025	4120	4120	4120	4120	34
341	20240930	141400	113799945	4140	4140	4140	4140	0
342	20240930	141300	113799945	4140	4140	4140	4140	0
343	20240930	141200	113799945	4140	4140	4140	4140	0
344	20240930	141100	113799945	4140	4140	4140	4140	25
345	20240930	141000	113696445	4120	4120	4120	4120	0
346	20240930	140900	113696445	4120	4120	4120	4120	0
347	20240930	140800	113696445	4120	4120	4120	4120	0
348	20240930	140700	113696445	4120	4120	4120	4120	0
349	20240930	140600	113696445	4120	4120	4120	4120	0
350	20240930	140500	113696445	4120	4120	4120	4120	0
351	20240930	140400	113696445	4120	4120	4120	4120	0
352	20240930	140300	113696445	4120	4120	4120	4120	186
353	20240930	140200	112930125	4120	4135	4135	4120	514
354	20240930	140100	110807945	4120	4120	4120	4120	0
355	20240930	140000	110807945	4120	4120	4120	4120	0
356	20240930	135900	110807945	4120	4120	4120	4120	0
357	20240930	135800	110807945	4120	4120	4120	4120	0
358	20240930	135700	110807945	4120	4120	4120	4120	0
359	20240930	135600	110807945	4120	4120	4120	4120	2
360	20240930	135500	110799705	4120	4120	4120	4120	0
361	20240930	135400	110799705	4120	4120	4120	4120	0
362	20240930	135300	110799705	4120	4125	4125	4120	90
363	20240930	135200	110428900	4130	4130	4130	4130	0
364	20240930	135100	110428900	4130	4140	4140	4130	86
365	20240930	135000	110073670	4150	4150	4150	4150	12
366	20240930	134900	110023870	4155	4160	4160	4155	6
367	20240930	134800	109998925	4165	4165	4165	4165	0
368	20240930	134700	109998925	4165	4145	4165	4145	80
369	20240930	134600	109667305	4165	4165	4165	4165	0
370	20240930	134500	109667305	4165	4165	4165	4165	0
371	20240930	134400	109667305	4165	4165	4165	4165	0
372	20240930	134300	109667305	4165	4165	4165	4165	0
373	20240930	134200	109667305	4165	4165	4165	4165	0
374	20240930	134100	109667305	4165	4140	4165	4140	1420
375	20240930	134000	103788480	4140	4140	4140	4140	300
376	20240930	133900	102546480	4140	4140	4140	4130	243
377	20240930	133800	101540890	4130	4140	4140	4130	166
378	20240930	133700	100854310	4130	4140	4140	4130	125
379	20240930	133600	100337060	4135	4140	4140	4135	106
380	20240930	133500	99898245	4120	4125	4125	4120	30
381	20240930	133400	99774625	4140	4135	4140	4135	273
382	20240930	133300	98645270	4135	4135	4135	4135	10
383	20240930	133200	98603920	4125	4125	4125	4125	0
384	20240930	133100	98603920	4125	4125	4125	4125	0
385	20240930	133000	98603920	4125	4125	4125	4125	1
386	20240930	132900	98599795	4130	4130	4130	4130	0
387	20240930	132800	98599795	4130	4130	4130	4130	0
388	20240930	132700	98599795	4130	4130	4130	4130	0
389	20240930	132600	98599795	4130	4130	4130	4130	0
390	20240930	132500	98599795	4130	4130	4130	4130	0
391	20240930	132400	98599795	4130	4130	4130	4130	0
392	20240930	132300	98599795	4130	4145	4145	4130	171
393	20240930	132200	97892815	4150	4150	4150	4150	0
394	20240930	132100	97892815	4150	4150	4150	4150	2
395	20240930	132000	97884515	4170	4170	4170	4170	0
396	20240930	131900	97884515	4170	4170	4170	4170	0
397	20240930	131800	97884515	4170	4170	4170	4170	0
398	20240930	131700	97884515	4170	4170	4170	4170	0
399	20240930	131600	97884515	4170	4170	4170	4170	0
400	20240930	131500	97884515	4170	4170	4170	4170	0
401	20240930	131400	97884515	4170	4170	4170	4170	1
402	20240930	131300	97880345	4170	4170	4170	4170	0
403	20240930	131200	97880345	4170	4170	4170	4170	0
404	20240930	131100	97880345	4170	4170	4170	4170	0
405	20240930	131000	97880345	4170	4170	4170	4170	0
406	20240930	130900	97880345	4170	4170	4170	4170	0
407	20240930	130800	97880345	4170	4170	4170	4170	1
408	20240930	130700	97876175	4145	4170	4170	4145	15
409	20240930	130600	97813975	4170	4170	4170	4170	0
410	20240930	130500	97813975	4170	4155	4170	4150	3
411	20240930	130400	97801500	4170	4170	4170	4170	0
412	20240930	130300	97801500	4170	4170	4170	4170	2
413	20240930	130200	97793160	4145	4145	4145	4145	0
414	20240930	130100	97793160	4145	4145	4145	4145	0
415	20240930	130000	97793160	4145	4145	4145	4145	0
416	20240930	125900	97793160	4145	4145	4145	4145	2
417	20240930	125800	97784870	4145	4145	4145	4145	0
418	20240930	125700	97784870	4145	4145	4145	4145	0
419	20240930	125600	97784870	4145	4145	4145	4145	0
420	20240930	125500	97784870	4145	4145	4145	4145	0
421	20240930	125400	97784870	4145	4145	4145	4145	0
422	20240930	125300	97784870	4145	4145	4145	4145	0
423	20240930	125200	97784870	4145	4145	4145	4145	0
424	20240930	125100	97784870	4145	4145	4145	4145	3
425	20240930	125000	97772435	4165	4165	4165	4165	0
426	20240930	124900	97772435	4165	4165	4165	4165	0
427	20240930	124800	97772435	4165	4165	4165	4165	3
428	20240930	124700	97759940	4170	4170	4170	4170	0
429	20240930	124600	97759940	4170	4170	4170	4170	0
430	20240930	124500	97759940	4170	4170	4170	4170	0
431	20240930	124400	97759940	4170	4170	4170	4170	0
432	20240930	124300	97759940	4170	4170	4170	4170	0
433	20240930	124200	97759940	4170	4170	4170	4170	0
434	20240930	124100	97759940	4170	4170	4170	4170	0
435	20240930	124000	97759940	4170	4170	4170	4170	0
436	20240930	123900	97759940	4170	4170	4170	4170	0
437	20240930	123800	97759940	4170	4170	4170	4170	0
438	20240930	123700	97759940	4170	4170	4170	4170	0
439	20240930	123600	97759940	4170	4170	4170	4170	0
440	20240930	123500	97759940	4170	4170	4170	4170	0
441	20240930	123400	97759940	4170	4170	4170	4170	0
442	20240930	123300	97759940	4170	4170	4170	4170	1
443	20240930	123200	97755770	4150	4170	4170	4150	18
444	20240930	123100	97680855	4175	4160	4175	4160	3
445	20240930	123000	97668360	4175	4170	4175	4155	23
446	20240930	122900	97572470	4140	4150	4150	4140	150
447	20240930	122800	96950410	4155	4155	4155	4155	200
448	20240930	122700	96119410	4155	4155	4155	4155	2
449	20240930	122600	96111100	4175	4175	4175	4175	0
450	20240930	122500	96111100	4175	4160	4175	4155	5
451	20240930	122400	96090295	4175	4145	4175	4140	152
452	20240930	122300	95457430	4145	4155	4155	4145	105
453	20240930	122200	95021205	4155	4155	4155	4155	0
454	20240930	122100	95021205	4155	4155	4155	4155	0
455	20240930	122000	95021205	4155	4155	4155	4155	0
456	20240930	121900	95021205	4155	4155	4155	4155	0
457	20240930	121800	95021205	4155	4155	4155	4155	0
458	20240930	121700	95021205	4155	4155	4155	4155	0
459	20240930	121600	95021205	4155	4155	4155	4155	0
460	20240930	121500	95021205	4155	4130	4155	4130	2
461	20240930	121400	95012920	4155	4155	4155	4155	0
462	20240930	121300	95012920	4155	4155	4155	4155	0
463	20240930	121200	95012920	4155	4155	4155	4155	0
464	20240930	121100	95012920	4155	4155	4155	4155	0
465	20240930	121000	95012920	4155	4155	4155	4155	0
466	20240930	120900	95012920	4155	4155	4155	4155	0
467	20240930	120800	95012920	4155	4155	4155	4155	0
468	20240930	120700	95012920	4155	4155	4155	4155	0
469	20240930	120600	95012920	4155	4155	4155	4155	0
470	20240930	120500	95012920	4155	4155	4155	4155	1
471	20240930	120400	95008765	4155	4155	4155	4155	0
472	20240930	120300	95008765	4155	4155	4155	4155	0
473	20240930	120200	95008765	4155	4155	4155	4155	0
474	20240930	120100	95008765	4155	4135	4155	4135	51
475	20240930	120000	94797860	4135	4135	4135	4135	100
476	20240930	115900	94384360	4165	4165	4165	4165	0
477	20240930	115800	94384360	4165	4165	4165	4165	0
478	20240930	115700	94384360	4165	4115	4165	4115	47
479	20240930	115600	94188880	4100	4080	4100	4080	638
480	20240930	115500	91580080	4080	4090	4090	4080	308
481	20240930	115400	90323195	4090	4110	4120	4090	59
482	20240930	115300	90081740	4120	4100	4120	4100	178
483	20240930	115200	89351360	4110	4100	4110	4100	255
484	20240930	115100	88305325	4120	4100	4120	4095	250
485	20240930	115000	87281275	4125	4125	4125	4125	0
486	20240930	114900	87281275	4125	4125	4125	4125	0
487	20240930	114800	87281275	4125	4110	4125	4100	1806
488	20240930	114700	79873600	4110	4115	4115	4110	618
489	20240930	114600	77332975	4135	4145	4145	4120	5
490	20240930	114500	77312320	4115	4115	4115	4115	0
491	20240930	114400	77312320	4115	4120	4125	4115	1502
492	20240930	114300	71126150	4125	4130	4130	4125	300
493	20240930	114200	69888150	4130	4130	4130	4130	0
494	20240930	114100	69888150	4130	4130	4130	4130	0
495	20240930	114000	69888150	4130	4130	4130	4130	0
496	20240930	113900	69888150	4130	4135	4135	4130	40
497	20240930	113800	69722940	4150	4150	4150	4150	0
498	20240930	113700	69722940	4150	4150	4150	4150	0
499	20240930	113600	69722940	4150	4150	4150	4150	50
500	20240930	113500	69515440	4140	4140	4140	4140	0
501	20240930	113400	69515440	4140	4140	4140	4140	0
502	20240930	113300	69515440	4140	4140	4140	4140	0
503	20240930	113200	69515440	4140	4140	4140	4140	0
504	20240930	113100	69515440	4140	4150	4150	4140	4
505	20240930	113000	69498860	4135	4135	4135	4135	1
506	20240930	112900	69494725	4130	4130	4130	4130	0
507	20240930	112800	69494725	4130	4130	4130	4130	0
508	20240930	112700	69494725	4130	4130	4130	4130	0
509	20240930	112600	69494725	4130	4130	4130	4130	0
510	20240930	112500	69494725	4130	4130	4130	4130	0
511	20240930	112400	69494725	4130	4130	4130	4130	0
512	20240930	112300	69494725	4130	4130	4130	4130	0
513	20240930	112200	69494725	4130	4130	4130	4130	0
514	20240930	112100	69494725	4130	4130	4130	4130	0
515	20240930	112000	69494725	4130	4130	4130	4130	0
516	20240930	111900	69494725	4130	4130	4130	4130	0
517	20240930	111800	69494725	4130	4130	4130	4130	0
518	20240930	111700	69494725	4130	4130	4130	4130	0
519	20240930	111600	69494725	4130	4130	4130	4130	0
520	20240930	111500	69494725	4130	4130	4130	4130	0
521	20240930	111400	69494725	4130	4130	4130	4130	0
522	20240930	111300	69494725	4130	4140	4140	4125	1354
523	20240930	111200	63894225	4130	4150	4150	4130	173
524	20240930	111100	63178735	4150	4155	4155	4135	60
525	20240930	111000	62929500	4155	4155	4155	4155	0
526	20240930	110900	62929500	4155	4155	4155	4155	0
527	20240930	110800	62929500	4155	4155	4155	4155	1
528	20240930	110700	62925345	4130	4140	4140	4130	307
529	20240930	110600	61656135	4155	4155	4155	4155	0
530	20240930	110500	61656135	4155	4155	4155	4155	0
531	20240930	110400	61656135	4155	4155	4155	4155	0
532	20240930	110300	61656135	4155	4155	4155	4155	0
533	20240930	110200	61656135	4155	4155	4155	4155	0
534	20240930	110100	61656135	4155	4155	4155	4155	0
535	20240930	110000	61656135	4155	4155	4155	4155	0
536	20240930	105900	61656135	4155	4155	4155	4155	0
537	20240930	105800	61656135	4155	4155	4155	4155	0
538	20240930	105700	61656135	4155	4155	4155	4155	0
539	20240930	105600	61656135	4155	4155	4155	4155	4
540	20240930	105500	61639515	4155	4155	4155	4140	4
541	20240930	105400	61622920	4130	4130	4130	4130	0
542	20240930	105300	61622920	4130	4135	4135	4130	76
543	20240930	105200	61309005	4135	4180	4180	4135	1157
544	20240930	105100	56514940	4180	4180	4180	4180	0
545	20240930	105000	56514940	4180	4180	4180	4180	0
546	20240930	104900	56514940	4180	4180	4180	4180	0
547	20240930	104800	56514940	4180	4180	4180	4180	0
548	20240930	104700	56514940	4180	4180	4180	4180	0
549	20240930	104600	56514940	4180	4180	4180	4180	0
550	20240930	104500	56514940	4180	4180	4180	4180	0
551	20240930	104400	56514940	4180	4180	4180	4180	0
552	20240930	104300	56514940	4180	4180	4180	4180	2
553	20240930	104200	56506580	4150	4155	4155	4150	302
554	20240930	104100	55252400	4180	4180	4180	4180	0
555	20240930	104000	55252400	4180	4180	4180	4180	0
556	20240930	103900	55252400	4180	4180	4180	4180	0
557	20240930	103800	55252400	4180	4180	4180	4180	0
558	20240930	103700	55252400	4180	4180	4180	4180	0
559	20240930	103600	55252400	4180	4180	4180	4180	0
560	20240930	103500	55252400	4180	4180	4180	4180	0
561	20240930	103400	55252400	4180	4180	4180	4180	0
562	20240930	103300	55252400	4180	4180	4180	4180	50
563	20240930	103200	55043400	4160	4160	4160	4160	0
564	20240930	103100	55043400	4160	4160	4160	4160	1
565	20240930	103000	55039240	4160	4160	4160	4160	0
566	20240930	102900	55039240	4160	4160	4160	4160	0
567	20240930	102800	55039240	4160	4160	4160	4160	0
568	20240930	102700	55039240	4160	4160	4160	4160	0
569	20240930	102600	55039240	4160	4160	4160	4160	0
570	20240930	102500	55039240	4160	4160	4160	4160	0
571	20240930	102400	55039240	4160	4160	4160	4160	0
572	20240930	102300	55039240	4160	4160	4160	4160	1
573	20240930	102200	55035080	4180	4180	4180	4180	0
574	20240930	102100	55035080	4180	4180	4180	4165	3
575	20240930	102000	55022555	4150	4150	4150	4150	0
576	20240930	101900	55022555	4150	4150	4150	4150	0
577	20240930	101800	55022555	4150	4160	4160	4150	302
578	20240930	101700	53768315	4160	4160	4160	4160	0
579	20240930	101600	53768315	4160	4160	4160	4160	1
580	20240930	101500	53764155	4165	4170	4170	4165	2
581	20240930	101400	53755820	4180	4180	4180	4180	0
582	20240930	101300	53755820	4180	4180	4180	4180	0
583	20240930	101200	53755820	4180	4180	4180	4180	0
584	20240930	101100	53755820	4180	4180	4180	4165	5
585	20240930	101000	53734950	4155	4155	4155	4155	0
586	20240930	100900	53734950	4155	4155	4155	4155	43
587	20240930	100800	53556285	4150	4150	4150	4150	0
588	20240930	100700	53556285	4150	4150	4150	4150	900
589	20240930	100600	49821285	4155	4155	4155	4155	263
590	20240930	100500	48728520	4155	4160	4160	4155	641
591	20240930	100400	46065155	4160	4165	4165	4160	684
592	20240930	100300	43219710	4165	4165	4165	4165	0
593	20240930	100200	43219710	4165	4175	4175	4165	579
594	20240930	100100	40806575	4180	4180	4180	4180	0
595	20240930	100000	40806575	4180	4180	4180	4180	0
596	20240930	095900	40806575	4180	4180	4180	4180	0
597	20240930	095800	40806575	4180	4190	4190	4180	105
598	20240930	095700	40367155	4190	4190	4190	4190	0
599	20240930	095600	40367155	4190	4190	4190	4190	0
600	20240930	095500	40367155	4190	4190	4190	4190	5
601	20240930	095400	40346205	4190	4190	4190	4190	0
602	20240930	095300	40346205	4190	4190	4190	4190	0
603	20240930	095200	40346205	4190	4190	4190	4190	2
604	20240930	095100	40337825	4195	4195	4195	4195	0
605	20240930	095000	40337825	4195	4195	4195	4195	0
606	20240930	094900	40337825	4195	4195	4195	4195	0
607	20240930	094800	40337825	4195	4195	4195	4195	0
608	20240930	094700	40337825	4195	4200	4200	4195	115
609	20240930	094600	39855395	4195	4210	4210	4195	2
610	20240930	094500	39846990	4210	4210	4210	4210	1
611	20240930	094400	39842780	4210	4210	4210	4210	1
612	20240930	094300	39838570	4200	4200	4200	4200	0
613	20240930	094200	39838570	4200	4200	4200	4200	0
614	20240930	094100	39838570	4200	4200	4200	4200	0
615	20240930	094000	39838570	4200	4200	4200	4200	0
616	20240930	093900	39838570	4200	4200	4200	4200	0
617	20240930	093800	39838570	4200	4200	4200	4200	0
618	20240930	093700	39838570	4200	4200	4200	4200	10
619	20240930	093600	39796570	4200	4200	4200	4200	15
620	20240930	093500	39733570	4220	4220	4220	4220	6
621	20240930	093400	39708250	4195	4205	4205	4195	50
622	20240930	093300	39498485	4210	4210	4210	4210	0
623	20240930	093200	39498485	4210	4210	4210	4210	1
624	20240930	093100	39494275	4215	4215	4215	4215	7
625	20240930	093000	39464770	4235	4190	4240	4190	10
626	20240930	092900	39422570	4185	4185	4185	4185	0
627	20240930	092800	39422570	4185	4185	4185	4185	0
628	20240930	092700	39422570	4185	4160	4185	4160	2
629	20240930	092600	39414225	4160	4175	4175	4160	250
630	20240930	092500	38372530	4185	4185	4185	4185	1
631	20240930	092400	38368345	4170	4170	4170	4170	250
632	20240930	092300	37325845	4175	4175	4175	4175	301
633	20240930	092200	36069170	4180	4185	4185	4180	472
634	20240930	092100	34094595	4185	4190	4190	4185	219
635	20240930	092000	33177735	4190	4190	4190	4190	0
636	20240930	091900	33177735	4190	4195	4195	4190	134
637	20240930	091800	32616270	4200	4200	4200	4200	355
638	20240930	091700	31125270	4220	4220	4220	4220	419
639	20240930	091600	29357090	4220	4200	4220	4200	67
640	20240930	091500	29075290	4200	4200	4200	4200	0
641	20240930	091400	29075290	4200	4200	4200	4200	0
642	20240930	091300	29075290	4200	4200	4200	4200	0
643	20240930	091200	29075290	4200	4200	4200	4200	0
644	20240930	091100	29075290	4200	4200	4200	4200	1
645	20240930	091000	29071090	4150	4190	4190	4150	158
646	20240930	090900	28414850	4200	4195	4200	4195	7
647	20240930	090800	28385475	4200	4200	4200	4200	0
648	20240930	090700	28385475	4200	4215	4215	4200	4348
649	20240930	090600	10114160	4220	4220	4220	4220	0
650	20240930	090500	10114160	4220	4240	4240	4220	125
651	20240930	090400	9584550	4235	4235	4235	4235	21
652	20240930	090300	9495615	4240	4255	4275	4240	59
653	20240930	090200	9244100	4260	4280	4280	4245	873
654	20240930	090100	5515375	4205	4205	4205	4205	0
655	20240930	090000	5515375	4205	4205	4205	4205	155