KissMeData/378850/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	212700	167079975	3950	3950	3950	3950	3080
3	20240930	212600	167079975	3950	3950	3950	3950	0
4	20240930	212500	167079975	3950	3950	3950	3950	0
5	20240930	212400	167079975	3950	3950	3950	3950	0
6	20240930	212300	167079975	3950	3950	3950	3950	0
7	20240930	212200	167079975	3950	3950	3950	3950	0
8	20240930	212100	167079975	3950	3950	3950	3950	0
9	20240930	212000	167079975	3950	3950	3950	3950	0
10	20240930	211900	167079975	3950	3950	3950	3950	0
11	20240930	211800	167079975	3950	3950	3950	3950	0
12	20240930	211700	167079975	3950	3950	3950	3950	0
13	20240930	211600	167079975	3950	3950	3950	3950	0
14	20240930	211500	167079975	3950	3950	3950	3950	0
15	20240930	211400	167079975	3950	3950	3950	3950	0
16	20240930	211300	167079975	3950	3950	3950	3950	0
17	20240930	211200	167079975	3950	3950	3950	3950	0
18	20240930	211100	167079975	3950	3950	3950	3950	0
19	20240930	211000	167079975	3950	3950	3950	3950	0
20	20240930	210900	167079975	3950	3950	3950	3950	0
21	20240930	210800	167079975	3950	3950	3950	3950	0
22	20240930	210700	167079975	3950	3950	3950	3950	0
23	20240930	210600	167079975	3950	3950	3950	3950	0
24	20240930	210500	167079975	3950	3950	3950	3950	0
25	20240930	210400	167079975	3950	3950	3950	3950	0
26	20240930	210300	167079975	3950	3950	3950	3950	0
27	20240930	210200	167079975	3950	3950	3950	3950	0
28	20240930	210100	167079975	3950	3950	3950	3950	0
29	20240930	210000	167079975	3950	3950	3950	3950	0
30	20240930	205900	167079975	3950	3950	3950	3950	0
31	20240930	205800	167079975	3950	3950	3950	3950	0
32	20240930	205700	167079975	3950	3950	3950	3950	3080
33	20240930	205600	167079975	3950	3950	3950	3950	0
34	20240930	205500	167079975	3950	3950	3950	3950	0
35	20240930	205400	167079975	3950	3950	3950	3950	0
36	20240930	205300	167079975	3950	3950	3950	3950	0
37	20240930	205200	167079975	3950	3950	3950	3950	0
38	20240930	205100	167079975	3950	3950	3950	3950	0
39	20240930	205000	167079975	3950	3950	3950	3950	0
40	20240930	204900	167079975	3950	3950	3950	3950	0
41	20240930	204800	167079975	3950	3950	3950	3950	0
42	20240930	204700	167079975	3950	3950	3950	3950	0
43	20240930	204600	167079975	3950	3950	3950	3950	0
44	20240930	204500	167079975	3950	3950	3950	3950	0
45	20240930	204400	167079975	3950	3950	3950	3950	0
46	20240930	204300	167079975	3950	3950	3950	3950	0
47	20240930	204200	167079975	3950	3950	3950	3950	0
48	20240930	204100	167079975	3950	3950	3950	3950	0
49	20240930	204000	167079975	3950	3950	3950	3950	0
50	20240930	203900	167079975	3950	3950	3950	3950	0
51	20240930	203800	167079975	3950	3950	3950	3950	0
52	20240930	203700	167079975	3950	3950	3950	3950	0
53	20240930	203600	167079975	3950	3950	3950	3950	0
54	20240930	203500	167079975	3950	3950	3950	3950	0
55	20240930	203400	167079975	3950	3950	3950	3950	0
56	20240930	203300	167079975	3950	3950	3950	3950	0
57	20240930	203200	167079975	3950	3950	3950	3950	0
58	20240930	203100	167079975	3950	3950	3950	3950	0
59	20240930	203000	167079975	3950	3950	3950	3950	0
60	20240930	202900	167079975	3950	3950	3950	3950	0
61	20240930	202800	167079975	3950	3950	3950	3950	0
62	20240930	202700	167079975	3950	3950	3950	3950	3080
63	20240930	202600	167079975	3950	3950	3950	3950	0
64	20240930	202500	167079975	3950	3950	3950	3950	0
65	20240930	202400	167079975	3950	3950	3950	3950	0
66	20240930	202300	167079975	3950	3950	3950	3950	0
67	20240930	202200	167079975	3950	3950	3950	3950	0
68	20240930	202100	167079975	3950	3950	3950	3950	0
69	20240930	202000	167079975	3950	3950	3950	3950	0
70	20240930	201900	167079975	3950	3950	3950	3950	0
71	20240930	201800	167079975	3950	3950	3950	3950	0
72	20240930	201700	167079975	3950	3950	3950	3950	0
73	20240930	201600	167079975	3950	3950	3950	3950	0
74	20240930	201500	167079975	3950	3950	3950	3950	0
75	20240930	201400	167079975	3950	3950	3950	3950	0
76	20240930	201300	167079975	3950	3950	3950	3950	0
77	20240930	201200	167079975	3950	3950	3950	3950	0
78	20240930	201100	167079975	3950	3950	3950	3950	0
79	20240930	201000	167079975	3950	3950	3950	3950	0
80	20240930	200900	167079975	3950	3950	3950	3950	0
81	20240930	200800	167079975	3950	3950	3950	3950	0
82	20240930	200700	167079975	3950	3950	3950	3950	0
83	20240930	200600	167079975	3950	3950	3950	3950	0
84	20240930	200500	167079975	3950	3950	3950	3950	0
85	20240930	200400	167079975	3950	3950	3950	3950	0
86	20240930	200300	167079975	3950	3950	3950	3950	0
87	20240930	200200	167079975	3950	3950	3950	3950	0
88	20240930	200100	167079975	3950	3950	3950	3950	0
89	20240930	200000	167079975	3950	3950	3950	3950	0
90	20240930	195900	167079975	3950	3950	3950	3950	0
91	20240930	195800	167079975	3950	3950	3950	3950	0
92	20240930	195700	167079975	3950	3950	3950	3950	3080
93	20240930	195600	167079975	3950	3950	3950	3950	0
94	20240930	195500	167079975	3950	3950	3950	3950	0
95	20240930	195400	167079975	3950	3950	3950	3950	0
96	20240930	195300	167079975	3950	3950	3950	3950	0
97	20240930	195200	167079975	3950	3950	3950	3950	0
98	20240930	195100	167079975	3950	3950	3950	3950	0
99	20240930	195000	167079975	3950	3950	3950	3950	0
100	20240930	194900	167079975	3950	3950	3950	3950	0
101	20240930	194800	167079975	3950	3950	3950	3950	0
102	20240930	194700	167079975	3950	3950	3950	3950	0
103	20240930	194600	167079975	3950	3950	3950	3950	0
104	20240930	194500	167079975	3950	3950	3950	3950	0
105	20240930	194400	167079975	3950	3950	3950	3950	0
106	20240930	194300	167079975	3950	3950	3950	3950	0
107	20240930	194200	167079975	3950	3950	3950	3950	0
108	20240930	194100	167079975	3950	3950	3950	3950	0
109	20240930	194000	167079975	3950	3950	3950	3950	0
110	20240930	193900	167079975	3950	3950	3950	3950	0
111	20240930	193800	167079975	3950	3950	3950	3950	0
112	20240930	193700	167079975	3950	3950	3950	3950	0
113	20240930	193600	167079975	3950	3950	3950	3950	0
114	20240930	193500	167079975	3950	3950	3950	3950	0
115	20240930	193400	167079975	3950	3950	3950	3950	0
116	20240930	193300	167079975	3950	3950	3950	3950	0
117	20240930	193200	167079975	3950	3950	3950	3950	0
118	20240930	193100	167079975	3950	3950	3950	3950	0
119	20240930	193000	167079975	3950	3950	3950	3950	0
120	20240930	192900	167079975	3950	3950	3950	3950	0
121	20240930	192800	167079975	3950	3950	3950	3950	0
122	20240930	192700	167079975	3950	3950	3950	3950	3080
123	20240930	192600	167079975	3950	3950	3950	3950	0
124	20240930	192500	167079975	3950	3950	3950	3950	0
125	20240930	192400	167079975	3950	3950	3950	3950	0
126	20240930	192300	167079975	3950	3950	3950	3950	0
127	20240930	192200	167079975	3950	3950	3950	3950	0
128	20240930	192100	167079975	3950	3950	3950	3950	0
129	20240930	192000	167079975	3950	3950	3950	3950	0
130	20240930	191900	167079975	3950	3950	3950	3950	0
131	20240930	191800	167079975	3950	3950	3950	3950	0
132	20240930	191700	167079975	3950	3950	3950	3950	0
133	20240930	191600	167079975	3950	3950	3950	3950	0
134	20240930	191500	167079975	3950	3950	3950	3950	0
135	20240930	191400	167079975	3950	3950	3950	3950	0
136	20240930	191300	167079975	3950	3950	3950	3950	0
137	20240930	191200	167079975	3950	3950	3950	3950	0
138	20240930	191100	167079975	3950	3950	3950	3950	0
139	20240930	191000	167079975	3950	3950	3950	3950	0
140	20240930	190900	167079975	3950	3950	3950	3950	0
141	20240930	190800	167079975	3950	3950	3950	3950	0
142	20240930	190700	167079975	3950	3950	3950	3950	0
143	20240930	190600	167079975	3950	3950	3950	3950	0
144	20240930	190500	167079975	3950	3950	3950	3950	0
145	20240930	190400	167079975	3950	3950	3950	3950	0
146	20240930	190300	167079975	3950	3950	3950	3950	0
147	20240930	190200	167079975	3950	3950	3950	3950	0
148	20240930	190100	167079975	3950	3950	3950	3950	0
149	20240930	190000	167079975	3950	3950	3950	3950	0
150	20240930	185900	167079975	3950	3950	3950	3950	0
151	20240930	185800	167079975	3950	3950	3950	3950	0
152	20240930	185700	167079975	3950	3950	3950	3950	3080
153	20240930	185600	167079975	3950	3950	3950	3950	0
154	20240930	185500	167079975	3950	3950	3950	3950	0
155	20240930	185400	167079975	3950	3950	3950	3950	0
156	20240930	185300	167079975	3950	3950	3950	3950	0
157	20240930	185200	167079975	3950	3950	3950	3950	0
158	20240930	185100	167079975	3950	3950	3950	3950	0
159	20240930	185000	167079975	3950	3950	3950	3950	0
160	20240930	184900	167079975	3950	3950	3950	3950	0
161	20240930	184800	167079975	3950	3950	3950	3950	0
162	20240930	184700	167079975	3950	3950	3950	3950	0
163	20240930	184600	167079975	3950	3950	3950	3950	0
164	20240930	184500	167079975	3950	3950	3950	3950	0
165	20240930	184400	167079975	3950	3950	3950	3950	0
166	20240930	184300	167079975	3950	3950	3950	3950	0
167	20240930	184200	167079975	3950	3950	3950	3950	0
168	20240930	184100	167079975	3950	3950	3950	3950	0
169	20240930	184000	167079975	3950	3950	3950	3950	0
170	20240930	183900	167079975	3950	3950	3950	3950	0
171	20240930	183800	167079975	3950	3950	3950	3950	0
172	20240930	183700	167079975	3950	3950	3950	3950	0
173	20240930	183600	167079975	3950	3950	3950	3950	0
174	20240930	183500	167079975	3950	3950	3950	3950	0
175	20240930	183400	167079975	3950	3950	3950	3950	0
176	20240930	183300	167079975	3950	3950	3950	3950	0
177	20240930	183200	167079975	3950	3950	3950	3950	0
178	20240930	183100	167079975	3950	3950	3950	3950	0
179	20240930	183000	167079975	3950	3950	3950	3950	0
180	20240930	182900	167079975	3950	3950	3950	3950	0
181	20240930	182800	167079975	3950	3950	3950	3950	0
182	20240930	182700	167079975	3950	3950	3950	3950	3080
183	20240930	182600	167079975	3950	3950	3950	3950	0
184	20240930	182500	167079975	3950	3950	3950	3950	0
185	20240930	182400	167079975	3950	3950	3950	3950	0
186	20240930	182300	167079975	3950	3950	3950	3950	0
187	20240930	182200	167079975	3950	3950	3950	3950	0
188	20240930	182100	167079975	3950	3950	3950	3950	0
189	20240930	182000	167079975	3950	3950	3950	3950	0
190	20240930	181900	167079975	3950	3950	3950	3950	0
191	20240930	181800	167079975	3950	3950	3950	3950	0
192	20240930	181700	167079975	3950	3950	3950	3950	0
193	20240930	181600	167079975	3950	3950	3950	3950	0
194	20240930	181500	167079975	3950	3950	3950	3950	0
195	20240930	181400	167079975	3950	3950	3950	3950	0
196	20240930	181300	167079975	3950	3950	3950	3950	0
197	20240930	181200	167079975	3950	3950	3950	3950	0
198	20240930	181100	167079975	3950	3950	3950	3950	0
199	20240930	181000	167079975	3950	3950	3950	3950	0
200	20240930	180900	167079975	3950	3950	3950	3950	0
201	20240930	180800	167079975	3950	3950	3950	3950	0
202	20240930	180700	167079975	3950	3950	3950	3950	0
203	20240930	180600	167079975	3950	3950	3950	3950	0
204	20240930	180500	167079975	3950	3950	3950	3950	0
205	20240930	180400	167079975	3950	3950	3950	3950	0
206	20240930	180300	167079975	3950	3950	3950	3950	0
207	20240930	180200	167079975	3950	3950	3950	3950	0
208	20240930	180100	167079975	3950	3950	3950	3950	0
209	20240930	180000	167079975	3950	3950	3950	3950	0
210	20240930	175900	167079975	3950	3950	3950	3950	0
211	20240930	175800	167079975	3950	3950	3950	3950	0
212	20240930	175700	167079975	3950	3950	3950	3950	3080
213	20240930	175600	167079975	3950	3950	3950	3950	0
214	20240930	175500	167079975	3950	3950	3950	3950	0
215	20240930	175400	167079975	3950	3950	3950	3950	0
216	20240930	175300	167079975	3950	3950	3950	3950	0
217	20240930	175200	167079975	3950	3950	3950	3950	0
218	20240930	175100	167079975	3950	3950	3950	3950	0
219	20240930	175000	167079975	3950	3950	3950	3950	0
220	20240930	174900	167079975	3950	3950	3950	3950	0
221	20240930	174800	167079975	3950	3950	3950	3950	0
222	20240930	174700	167079975	3950	3950	3950	3950	0
223	20240930	174600	167079975	3950	3950	3950	3950	0
224	20240930	174500	167079975	3950	3950	3950	3950	0
225	20240930	174400	167079975	3950	3950	3950	3950	0
226	20240930	174300	167079975	3950	3950	3950	3950	0
227	20240930	174200	167079975	3950	3950	3950	3950	0
228	20240930	174100	167079975	3950	3950	3950	3950	0
229	20240930	174000	167079975	3950	3950	3950	3950	0
230	20240930	173900	167079975	3950	3950	3950	3950	0
231	20240930	173800	167079975	3950	3950	3950	3950	0
232	20240930	173700	167079975	3950	3950	3950	3950	0
233	20240930	173600	167079975	3950	3950	3950	3950	0
234	20240930	173500	167079975	3950	3950	3950	3950	0
235	20240930	173400	167079975	3950	3950	3950	3950	0
236	20240930	173300	167079975	3950	3950	3950	3950	0
237	20240930	173200	167079975	3950	3950	3950	3950	0
238	20240930	173100	167079975	3950	3950	3950	3950	0
239	20240930	173000	167079975	3950	3950	3950	3950	0
240	20240930	172900	167079975	3950	3950	3950	3950	0
241	20240930	172800	167079975	3950	3950	3950	3950	0
242	20240930	172700	167079975	3950	3950	3950	3950	3080
243	20240930	172600	167079975	3950	3950	3950	3950	0
244	20240930	172500	167079975	3950	3950	3950	3950	0
245	20240930	172400	167079975	3950	3950	3950	3950	0
246	20240930	172300	167079975	3950	3950	3950	3950	0
247	20240930	172200	167079975	3950	3950	3950	3950	0
248	20240930	172100	167079975	3950	3950	3950	3950	0
249	20240930	172000	167079975	3950	3950	3950	3950	0
250	20240930	171900	167079975	3950	3950	3950	3950	0
251	20240930	171800	167079975	3950	3950	3950	3950	0
252	20240930	171700	167079975	3950	3950	3950	3950	0
253	20240930	171600	167079975	3950	3950	3950	3950	0
254	20240930	171500	167079975	3950	3950	3950	3950	0
255	20240930	171400	167079975	3950	3950	3950	3950	0
256	20240930	171300	167079975	3950	3950	3950	3950	0
257	20240930	171200	167079975	3950	3950	3950	3950	0
258	20240930	171100	167079975	3950	3950	3950	3950	0
259	20240930	171000	167079975	3950	3950	3950	3950	0
260	20240930	170900	167079975	3950	3950	3950	3950	0
261	20240930	170800	167079975	3950	3950	3950	3950	0
262	20240930	170700	167079975	3950	3950	3950	3950	0
263	20240930	170600	167079975	3950	3950	3950	3950	0
264	20240930	170500	167079975	3950	3950	3950	3950	0
265	20240930	170400	167079975	3950	3950	3950	3950	0
266	20240930	170300	167079975	3950	3950	3950	3950	0
267	20240930	170200	167079975	3950	3950	3950	3950	0
268	20240930	170100	167079975	3950	3950	3950	3950	0
269	20240930	170000	167079975	3950	3950	3950	3950	0
270	20240930	165900	167079975	3950	3950	3950	3950	0
271	20240930	165800	167079975	3950	3950	3950	3950	0
272	20240930	165700	167079975	3950	3950	3950	3950	3080
273	20240930	165600	167079975	3950	3950	3950	3950	0
274	20240930	165500	167079975	3950	3950	3950	3950	0
275	20240930	165400	167079975	3950	3950	3950	3950	0
276	20240930	165300	167079975	3950	3950	3950	3950	0
277	20240930	165200	167079975	3950	3950	3950	3950	0
278	20240930	165100	167079975	3950	3950	3950	3950	0
279	20240930	165000	167079975	3950	3950	3950	3950	0
280	20240930	164900	167079975	3950	3950	3950	3950	0
281	20240930	164800	167079975	3950	3950	3950	3950	0
282	20240930	164700	167079975	3950	3950	3950	3950	0
283	20240930	164600	167079975	3950	3950	3950	3950	0
284	20240930	164500	167079975	3950	3950	3950	3950	0
285	20240930	164400	167079975	3950	3950	3950	3950	0
286	20240930	164300	167079975	3950	3950	3950	3950	0
287	20240930	164200	167079975	3950	3950	3950	3950	0
288	20240930	164100	167079975	3950	3950	3950	3950	0
289	20240930	164000	167079975	3950	3950	3950	3950	0
290	20240930	163900	167079975	3950	3950	3950	3950	0
291	20240930	163800	167079975	3950	3950	3950	3950	0
292	20240930	163700	167079975	3950	3950	3950	3950	0
293	20240930	163600	167079975	3950	3950	3950	3950	0
294	20240930	163500	167079975	3950	3950	3950	3950	0
295	20240930	163400	167079975	3950	3950	3950	3950	0
296	20240930	163300	167079975	3950	3950	3950	3950	0
297	20240930	163200	167079975	3950	3950	3950	3950	0
298	20240930	163100	167079975	3950	3950	3950	3950	0
299	20240930	163000	167079975	3950	3950	3950	3950	0
300	20240930	162900	167079975	3950	3950	3950	3950	0
301	20240930	162800	167079975	3950	3950	3950	3950	0
302	20240930	162700	167079975	3950	3950	3950	3950	3080
303	20240930	162600	167079975	3950	3950	3950	3950	0
304	20240930	162500	167079975	3950	3950	3950	3950	0
305	20240930	162400	167079975	3950	3950	3950	3950	0
306	20240930	162300	167079975	3950	3950	3950	3950	0
307	20240930	162200	167079975	3950	3950	3950	3950	0
308	20240930	162100	167079975	3950	3950	3950	3950	0
309	20240930	162000	167079975	3950	3950	3950	3950	0
310	20240930	161900	167079975	3950	3950	3950	3950	0
311	20240930	161800	167079975	3950	3950	3950	3950	0
312	20240930	161700	167079975	3950	3950	3950	3950	0
313	20240930	161600	167079975	3950	3950	3950	3950	0
314	20240930	161500	167079975	3950	3950	3950	3950	0
315	20240930	161400	167079975	3950	3950	3950	3950	0
316	20240930	161300	167079975	3950	3950	3950	3950	0
317	20240930	161200	167079975	3950	3950	3950	3950	0
318	20240930	161100	167079975	3950	3950	3950	3950	0
319	20240930	161000	167079975	3950	3950	3950	3950	0
320	20240930	160900	167079975	3950	3950	3950	3950	0
321	20240930	160800	167079975	3950	3950	3950	3950	0
322	20240930	160700	167079975	3950	3950	3950	3950	0
323	20240930	160600	167079975	3950	3950	3950	3950	0
324	20240930	160500	167079975	3950	3950	3950	3950	0
325	20240930	160400	167079975	3950	3950	3950	3950	0
326	20240930	160300	167079975	3950	3950	3950	3950	0
327	20240930	160200	167079975	3950	3950	3950	3950	0
328	20240930	160100	167079975	3950	3950	3950	3950	0
329	20240930	160000	167079975	3950	3950	3950	3950	0
330	20240930	155900	167079975	3950	3950	3950	3950	0
331	20240930	155800	167079975	3950	3950	3950	3950	0
332	20240930	155700	167079975	3950	3950	3950	3950	3080
333	20240930	155600	167079975	3950	3950	3950	3950	0
334	20240930	155500	167079975	3950	3950	3950	3950	0
335	20240930	155400	167079975	3950	3950	3950	3950	0
336	20240930	155300	167079975	3950	3950	3950	3950	0
337	20240930	155200	167079975	3950	3950	3950	3950	0
338	20240930	155100	167079975	3950	3950	3950	3950	0
339	20240930	155000	167079975	3950	3950	3950	3950	0
340	20240930	154900	167079975	3950	3950	3950	3950	0
341	20240930	154800	167079975	3950	3950	3950	3950	0
342	20240930	154700	167079975	3950	3950	3950	3950	0
343	20240930	154600	167079975	3950	3950	3950	3950	0
344	20240930	154500	167079975	3950	3950	3950	3950	0
345	20240930	154400	167079975	3950	3950	3950	3950	0
346	20240930	154300	167079975	3950	3950	3950	3950	0
347	20240930	154200	167079975	3950	3950	3950	3950	0
348	20240930	154100	167079975	3950	3950	3950	3950	0
349	20240930	154000	167079975	3950	3950	3950	3950	0
350	20240930	153900	167079975	3950	3950	3950	3950	0
351	20240930	153800	167079975	3950	3950	3950	3950	0
352	20240930	153700	167079975	3950	3950	3950	3950	0
353	20240930	153600	167079975	3950	3950	3950	3950	0
354	20240930	153500	167079975	3950	3950	3950	3950	0
355	20240930	153400	167079975	3950	3950	3950	3950	0
356	20240930	153300	167079975	3950	3950	3950	3950	0
357	20240930	153200	167079975	3950	3950	3950	3950	0
358	20240930	153100	167079975	3950	3950	3950	3950	0
359	20240930	153000	167079975	3950	3950	3950	3950	3080
360	20240930	152900	154913975	3970	3970	3970	3970	0
361	20240930	152800	154913975	3970	3970	3970	3970	0
362	20240930	152700	154913975	3970	3970	3970	3970	0
363	20240930	152600	154913975	3970	3970	3970	3970	0
364	20240930	152500	154913975	3970	3970	3970	3970	0
365	20240930	152400	154913975	3970	3970	3970	3970	0
366	20240930	152300	154913975	3970	3970	3970	3970	0
367	20240930	152200	154913975	3970	3970	3970	3970	0
368	20240930	152100	154913975	3970	3970	3970	3970	0
369	20240930	152000	154913975	3970	3970	3970	3970	0
370	20240930	151900	154913975	3970	3970	3970	3955	292
371	20240930	151800	153758185	3970	3965	3970	3965	524
372	20240930	151700	151680485	3950	3965	3970	3950	931
373	20240930	151600	147990590	3960	3960	3960	3960	0
374	20240930	151500	147990590	3960	3960	3960	3960	180
375	20240930	151400	147277790	3955	3955	3955	3955	0
376	20240930	151300	147277790	3955	3955	3955	3955	0
377	20240930	151200	147277790	3955	3955	3955	3955	0
378	20240930	151100	147277790	3955	3955	3955	3955	0
379	20240930	151000	147277790	3955	3970	3970	3950	1855
380	20240930	150900	139931840	3970	3970	3970	3970	0
381	20240930	150800	139931840	3970	3970	3970	3970	84
382	20240930	150700	139598360	3970	3970	3970	3970	557
383	20240930	150600	137387070	3970	3970	3970	3970	0
384	20240930	150500	137387070	3970	3970	3970	3970	0
385	20240930	150400	137387070	3970	3980	3980	3970	228
386	20240930	150300	136481900	3980	3980	3980	3980	0
387	20240930	150200	136481900	3980	3980	3980	3980	0
388	20240930	150100	136481900	3980	3980	3980	3980	0
389	20240930	150000	136481900	3980	3980	3980	3980	0
390	20240930	145900	136481900	3980	3980	3980	3980	50
391	20240930	145800	136282900	3970	3970	3970	3970	200
392	20240930	145700	135488900	3970	3970	3970	3970	0
393	20240930	145600	135488900	3970	3970	3970	3970	0
394	20240930	145500	135488900	3970	3970	3970	3970	2
395	20240930	145400	135480960	3970	3970	3970	3970	1
396	20240930	145300	135476990	3970	3970	3970	3970	1
397	20240930	145200	135473020	3970	3970	3970	3970	33
398	20240930	145100	135342010	3980	3975	3980	3975	102
399	20240930	145000	134936550	3970	3970	3970	3970	0
400	20240930	144900	134936550	3970	3970	3970	3970	0
401	20240930	144800	134936550	3970	3970	3970	3970	0
402	20240930	144700	134936550	3970	3975	3975	3970	102
403	20240930	144600	134531600	3975	3975	3975	3975	0
404	20240930	144500	134531600	3975	3975	3975	3975	0
405	20240930	144400	134531600	3975	3975	3975	3975	0
406	20240930	144300	134531600	3975	3975	3975	3975	0
407	20240930	144200	134531600	3975	3975	3975	3975	5
408	20240930	144100	134511725	3975	3975	3975	3975	79
409	20240930	144000	134197700	3980	3980	3980	3980	3
410	20240930	143900	134185760	3980	3980	3980	3980	0
411	20240930	143800	134185760	3980	3980	3980	3980	0
412	20240930	143700	134185760	3980	3980	3980	3980	0
413	20240930	143600	134185760	3980	3980	3980	3980	0
414	20240930	143500	134185760	3980	3980	3980	3980	100
415	20240930	143400	133787760	3980	3980	3980	3980	0
416	20240930	143300	133787760	3980	3980	3980	3980	0
417	20240930	143200	133787760	3980	3980	3980	3980	0
418	20240930	143100	133787760	3980	3980	3980	3980	0
419	20240930	143000	133787760	3980	3980	3980	3980	300
420	20240930	142900	132593760	3980	3980	3980	3980	0
421	20240930	142800	132593760	3980	3980	3980	3980	0
422	20240930	142700	132593760	3980	3980	3980	3980	0
423	20240930	142600	132593760	3980	3980	3980	3980	0
424	20240930	142500	132593760	3980	3980	3980	3980	0
425	20240930	142400	132593760	3980	3980	3980	3980	0
426	20240930	142300	132593760	3980	3980	3980	3980	0
427	20240930	142200	132593760	3980	3980	3980	3980	4
428	20240930	142100	132577840	3985	3980	3985	3980	400
429	20240930	142000	130984090	3985	3985	3985	3985	0
430	20240930	141900	130984090	3985	3980	3985	3980	450
431	20240930	141800	129191340	3985	3985	3985	3985	0
432	20240930	141700	129191340	3985	3985	3985	3985	0
433	20240930	141600	129191340	3985	3985	3985	3985	1
434	20240930	141500	129187355	3955	3965	3965	3955	1014
435	20240930	141400	125171120	3985	3985	3985	3985	1
436	20240930	141300	125167135	3965	3965	3965	3965	0
437	20240930	141200	125167135	3965	3965	3965	3965	200
438	20240930	141100	124374135	3980	3980	3980	3980	49
439	20240930	141000	124179115	3970	3970	3970	3970	811
440	20240930	140900	120959445	3980	3980	3980	3980	0
441	20240930	140800	120959445	3980	3980	3980	3980	0
442	20240930	140700	120959445	3980	3980	3980	3980	1
443	20240930	140600	120955465	3970	3970	3970	3970	0
444	20240930	140500	120955465	3970	3970	3970	3970	0
445	20240930	140400	120955465	3970	3970	3970	3970	8
446	20240930	140300	120923705	3970	3970	3970	3970	0
447	20240930	140200	120923705	3970	3970	3970	3970	297
448	20240930	140100	119744615	3970	3970	3970	3970	0
449	20240930	140000	119744615	3970	3970	3970	3970	0
450	20240930	135900	119744615	3970	3970	3970	3970	0
451	20240930	135800	119744615	3970	3970	3970	3970	0
452	20240930	135700	119744615	3970	3970	3970	3970	0
453	20240930	135600	119744615	3970	3980	3980	3970	782
454	20240930	135500	116637090	3980	3980	3980	3980	0
455	20240930	135400	116637090	3980	3980	3980	3980	100
456	20240930	135300	116239090	3985	3985	3985	3985	0
457	20240930	135200	116239090	3985	3985	3985	3985	0
458	20240930	135100	116239090	3985	3985	3985	3985	283
459	20240930	135000	115111335	3980	3980	3980	3980	121
460	20240930	134900	114629755	3985	3985	3985	3985	702
461	20240930	134800	111832285	4005	4005	4005	4005	0
462	20240930	134700	111832285	4005	4005	4005	4005	0
463	20240930	134600	111832285	4005	4005	4005	4005	0
464	20240930	134500	111832285	4005	4005	4005	4005	0
465	20240930	134400	111832285	4005	4005	4005	4005	0
466	20240930	134300	111832285	4005	4005	4005	4005	0
467	20240930	134200	111832285	4005	4005	4005	4005	0
468	20240930	134100	111832285	4005	4005	4005	4005	0
469	20240930	134000	111832285	4005	4005	4005	4005	0
470	20240930	133900	111832285	4005	4005	4005	4005	0
471	20240930	133800	111832285	4005	4005	4005	4005	0
472	20240930	133700	111832285	4005	4005	4005	4005	0
473	20240930	133600	111832285	4005	4005	4005	4005	0
474	20240930	133500	111832285	4005	4005	4005	4005	0
475	20240930	133400	111832285	4005	4005	4005	4005	0
476	20240930	133300	111832285	4005	4005	4005	4005	0
477	20240930	133200	111832285	4005	4005	4005	4005	0
478	20240930	133100	111832285	4005	4005	4005	4005	0
479	20240930	133000	111832285	4005	4005	4005	4005	0
480	20240930	132900	111832285	4005	4005	4005	4005	1
481	20240930	132800	111828280	3980	3980	3980	3980	0
482	20240930	132700	111828280	3980	3980	3980	3980	0
483	20240930	132600	111828280	3980	3985	3985	3980	1026
484	20240930	132500	107744470	3985	3985	3985	3985	0
485	20240930	132400	107744470	3985	4005	4005	3985	17
486	20240930	132300	107676685	3985	4000	4000	3985	251
487	20240930	132200	106676375	4000	4000	4000	4000	31
488	20240930	132100	106552375	4010	4010	4010	4010	0
489	20240930	132000	106552375	4010	4010	4010	4010	1
490	20240930	131900	106548365	4000	4010	4010	4000	101
491	20240930	131800	106144355	4000	4000	4000	4000	0
492	20240930	131700	106144355	4000	4005	4005	4000	200
493	20240930	131600	105344330	4000	4000	4000	4000	0
494	20240930	131500	105344330	4000	4000	4000	4000	14
495	20240930	131400	105288330	4015	4015	4015	4015	0
496	20240930	131300	105288330	4015	4015	4015	4015	0
497	20240930	131200	105288330	4015	4015	4015	4015	0
498	20240930	131100	105288330	4015	4015	4015	4015	0
499	20240930	131000	105288330	4015	4015	4015	4015	0
500	20240930	130900	105288330	4015	4015	4015	4015	0
501	20240930	130800	105288330	4015	4015	4015	4015	1
502	20240930	130700	105284315	4000	4000	4000	4000	0
503	20240930	130600	105284315	4000	4000	4000	4000	0
504	20240930	130500	105284315	4000	4000	4000	4000	0
505	20240930	130400	105284315	4000	4000	4000	4000	0
506	20240930	130300	105284315	4000	4000	4000	4000	0
507	20240930	130200	105284315	4000	4000	4000	4000	50
508	20240930	130100	105084315	4000	4000	4000	4000	691
509	20240930	130000	102320315	4005	4005	4005	4005	0
510	20240930	125900	102320315	4005	4005	4005	4005	1
511	20240930	125800	102316310	4000	4000	4000	4000	140
512	20240930	125700	101756310	4005	4005	4005	4005	0
513	20240930	125600	101756310	4005	4005	4005	4005	108
514	20240930	125500	101323770	4015	4015	4015	4015	0
515	20240930	125400	101323770	4015	4015	4015	4015	0
516	20240930	125300	101323770	4015	4015	4015	4015	0
517	20240930	125200	101323770	4015	4015	4015	4015	0
518	20240930	125100	101323770	4015	4015	4015	4015	0
519	20240930	125000	101323770	4015	4015	4015	4015	0
520	20240930	124900	101323770	4015	4015	4015	4015	0
521	20240930	124800	101323770	4015	4015	4015	4015	0
522	20240930	124700	101323770	4015	4015	4015	4015	0
523	20240930	124600	101323770	4015	4015	4015	4015	300
524	20240930	124500	100119270	4015	4015	4015	4015	0
525	20240930	124400	100119270	4015	4015	4015	4015	0
526	20240930	124300	100119270	4015	4015	4015	4015	0
527	20240930	124200	100119270	4015	4015	4015	4015	0
528	20240930	124100	100119270	4015	4015	4015	4015	0
529	20240930	124000	100119270	4015	4015	4015	4015	0
530	20240930	123900	100119270	4015	4015	4015	4015	0
531	20240930	123800	100119270	4015	4015	4015	4015	0
532	20240930	123700	100119270	4015	4015	4015	4015	0
533	20240930	123600	100119270	4015	4015	4015	4015	0
534	20240930	123500	100119270	4015	3990	4015	3990	54
535	20240930	123400	99902785	4000	4000	4000	4000	1
536	20240930	123300	99898785	4005	4005	4005	4005	0
537	20240930	123200	99898785	4005	4005	4005	4005	0
538	20240930	123100	99898785	4005	4005	4005	4005	0
539	20240930	123000	99898785	4005	4005	4005	4005	0
540	20240930	122900	99898785	4005	4005	4005	4005	486
541	20240930	122800	97952355	4000	3990	4000	3990	790
542	20240930	122700	94794855	3990	3990	3990	3990	1
543	20240930	122600	94790865	3985	3985	3985	3985	0
544	20240930	122500	94790865	3985	3985	3985	3985	182
545	20240930	122400	94065595	3985	3985	3985	3985	5
546	20240930	122300	94045670	3985	3985	3985	3985	0
547	20240930	122200	94045670	3985	3985	3985	3985	0
548	20240930	122100	94045670	3985	3985	3985	3985	0
549	20240930	122000	94045670	3985	3985	3985	3985	0
550	20240930	121900	94045670	3985	3985	3985	3985	0
551	20240930	121800	94045670	3985	3985	3985	3985	0
552	20240930	121700	94045670	3985	3985	3985	3985	1
553	20240930	121600	94041685	3985	3975	3985	3975	32
554	20240930	121500	93914465	3975	3975	3975	3975	0
555	20240930	121400	93914465	3975	3975	3975	3975	0
556	20240930	121300	93914465	3975	3975	3975	3975	0
557	20240930	121200	93914465	3975	3975	3975	3975	0
558	20240930	121100	93914465	3975	3975	3975	3975	10
559	20240930	121000	93874715	3975	3975	3975	3975	0
560	20240930	120900	93874715	3975	3975	3975	3975	81
561	20240930	120800	93552740	3975	3975	3975	3975	0
562	20240930	120700	93552740	3975	3975	3975	3975	0
563	20240930	120600	93552740	3975	3975	3975	3975	0
564	20240930	120500	93552740	3975	3975	3975	3975	0
565	20240930	120400	93552740	3975	3975	3975	3975	0
566	20240930	120300	93552740	3975	3975	3975	3975	0
567	20240930	120200	93552740	3975	3975	3975	3975	0
568	20240930	120100	93552740	3975	3975	3975	3975	1
569	20240930	120000	93548765	3970	3970	3970	3970	90
570	20240930	115900	93191465	3970	3970	3970	3970	0
571	20240930	115800	93191465	3970	3970	3970	3970	41
572	20240930	115700	93028695	3970	3970	3970	3970	0
573	20240930	115600	93028695	3970	3970	3970	3970	0
574	20240930	115500	93028695	3970	3975	3975	3970	172
575	20240930	115400	92345310	3965	3965	3965	3965	0
576	20240930	115300	92345310	3965	3965	3965	3965	0
577	20240930	115200	92345310	3965	3965	3965	3965	0
578	20240930	115100	92345310	3965	3965	3965	3965	0
579	20240930	115000	92345310	3965	3965	3965	3965	0
580	20240930	114900	92345310	3965	3965	3965	3965	0
581	20240930	114800	92345310	3965	3965	3965	3965	0
582	20240930	114700	92345310	3965	3965	3965	3965	0
583	20240930	114600	92345310	3965	3965	3965	3965	0
584	20240930	114500	92345310	3965	3965	3965	3965	0
585	20240930	114400	92345310	3965	3965	3965	3965	0
586	20240930	114300	92345310	3965	3965	3965	3965	0
587	20240930	114200	92345310	3965	3965	3965	3965	0
588	20240930	114100	92345310	3965	3965	3965	3965	0
589	20240930	114000	92345310	3965	3965	3965	3965	0
590	20240930	113900	92345310	3965	3965	3965	3965	0
591	20240930	113800	92345310	3965	3965	3965	3965	0
592	20240930	113700	92345310	3965	3965	3965	3965	0
593	20240930	113600	92345310	3965	3965	3965	3965	0
594	20240930	113500	92345310	3965	3965	3965	3965	0
595	20240930	113400	92345310	3965	3965	3965	3965	0
596	20240930	113300	92345310	3965	3965	3965	3965	0
597	20240930	113200	92345310	3965	3965	3965	3965	600
598	20240930	113100	89966310	3975	3975	3975	3975	1
599	20240930	113000	89962335	3970	3970	3970	3970	0
600	20240930	112900	89962335	3970	3970	3970	3970	0
601	20240930	112800	89962335	3970	3970	3970	3970	0
602	20240930	112700	89962335	3970	3970	3970	3970	0
603	20240930	112600	89962335	3970	3970	3970	3970	0
604	20240930	112500	89962335	3970	3970	3970	3970	0
605	20240930	112400	89962335	3970	3970	3970	3970	154
606	20240930	112300	89350955	3965	3965	3965	3965	0
607	20240930	112200	89350955	3965	3965	3965	3965	0
608	20240930	112100	89350955	3965	3965	3965	3965	99
609	20240930	112000	88958420	3965	3965	3965	3965	0
610	20240930	111900	88958420	3965	3965	3965	3965	0
611	20240930	111800	88958420	3965	3965	3965	3965	0
612	20240930	111700	88958420	3965	3965	3965	3965	52
613	20240930	111600	88752240	3955	3955	3955	3955	0
614	20240930	111500	88752240	3955	3955	3955	3955	0
615	20240930	111400	88752240	3955	3955	3955	3955	102
616	20240930	111300	88348830	3980	3980	3980	3980	0
617	20240930	111200	88348830	3980	3980	3980	3980	0
618	20240930	111100	88348830	3980	3965	3980	3950	5012
619	20240930	111000	68521075	3970	3970	3970	3970	10
620	20240930	110900	68481375	3980	3980	3980	3980	0
621	20240930	110800	68481375	3980	3980	3980	3980	0
622	20240930	110700	68481375	3980	3980	3980	3980	0
623	20240930	110600	68481375	3980	3980	3980	3980	0
624	20240930	110500	68481375	3980	3980	3980	3980	0
625	20240930	110400	68481375	3980	3980	3980	3980	0
626	20240930	110300	68481375	3980	3980	3980	3980	0
627	20240930	110200	68481375	3980	3980	3980	3980	0
628	20240930	110100	68481375	3980	3980	3980	3980	0
629	20240930	110000	68481375	3980	3980	3980	3980	0
630	20240930	105900	68481375	3980	3980	3980	3980	0
631	20240930	105800	68481375	3980	3980	3980	3980	0
632	20240930	105700	68481375	3980	3980	3980	3980	0
633	20240930	105600	68481375	3980	3975	3980	3975	12
634	20240930	105500	68433650	3980	3980	3980	3980	1
635	20240930	105400	68429670	3970	3970	3970	3970	0
636	20240930	105300	68429670	3970	3970	3970	3970	301
637	20240930	105200	67234700	3990	3990	3990	3990	0
638	20240930	105100	67234700	3990	3990	3990	3990	1
639	20240930	105000	67230710	3990	3990	3990	3990	0
640	20240930	104900	67230710	3990	3990	3990	3990	0
641	20240930	104800	67230710	3990	3990	3990	3990	19
642	20240930	104700	67154900	3990	3990	3990	3990	0
643	20240930	104600	67154900	3990	3990	3990	3990	3
644	20240930	104500	67142930	3970	3970	3970	3970	821
645	20240930	104400	63883560	3985	3985	3985	3985	0
646	20240930	104300	63883560	3985	3985	3985	3985	0
647	20240930	104200	63883560	3985	3960	3985	3960	743
648	20240930	104100	60925860	3960	3960	3960	3960	0
649	20240930	104000	60925860	3960	3960	3960	3960	0
650	20240930	103900	60925860	3960	3960	3960	3960	0
651	20240930	103800	60925860	3960	3960	3960	3960	0
652	20240930	103700	60925860	3960	3960	3960	3960	0
653	20240930	103600	60925860	3960	3960	3960	3960	0
654	20240930	103500	60925860	3960	3960	3960	3960	0
655	20240930	103400	60925860	3960	3960	3960	3960	90
656	20240930	103300	60569460	3960	3960	3960	3960	0
657	20240930	103200	60569460	3960	3960	3960	3960	0
658	20240930	103100	60569460	3960	3960	3960	3960	0
659	20240930	103000	60569460	3960	3960	3960	3960	0
660	20240930	102900	60569460	3960	3965	3965	3960	1618
661	20240930	102800	54160125	3965	3965	3965	3965	0
662	20240930	102700	54160125	3965	3970	3970	3965	488
663	20240930	102600	52224490	3965	3965	3965	3965	0
664	20240930	102500	52224490	3965	3965	3965	3965	0
665	20240930	102400	52224490	3965	3965	3965	3965	0
666	20240930	102300	52224490	3965	3965	3965	3965	0
667	20240930	102200	52224490	3965	3965	3965	3965	1
668	20240930	102100	52220525	3980	3980	3980	3980	0
669	20240930	102000	52220525	3980	3980	3980	3980	0
670	20240930	101900	52220525	3980	3980	3980	3980	0
671	20240930	101800	52220525	3980	3980	3980	3980	1
672	20240930	101700	52216545	3980	3980	3980	3980	0
673	20240930	101600	52216545	3980	3970	3980	3970	24
674	20240930	101500	52121255	3970	3970	3970	3970	0
675	20240930	101400	52121255	3970	3970	3970	3970	0
676	20240930	101300	52121255	3970	3970	3970	3970	756
677	20240930	101200	49119935	3980	3980	3980	3980	0
678	20240930	101100	49119935	3980	3980	3980	3980	0
679	20240930	101000	49119935	3980	3980	3980	3980	1
680	20240930	100900	49115955	3965	3965	3965	3965	0
681	20240930	100800	49115955	3965	3965	3965	3965	131
682	20240930	100700	48596540	3985	3985	3985	3985	0
683	20240930	100600	48596540	3985	3985	3985	3985	0
684	20240930	100500	48596540	3985	3980	3985	3980	7
685	20240930	100400	48568650	3970	3970	3970	3970	19
686	20240930	100300	48493220	3965	3965	3965	3965	190
687	20240930	100200	47739870	3970	3970	3970	3970	14
688	20240930	100100	47684290	3970	3970	3970	3970	18
689	20240930	100000	47612830	3965	3965	3965	3965	61
690	20240930	095900	47370965	3980	3980	3980	3980	0
691	20240930	095800	47370965	3980	3980	3980	3980	0
692	20240930	095700	47370965	3980	3980	3980	3980	1
693	20240930	095600	47366985	3965	3980	3980	3965	47
694	20240930	095500	47180480	3990	3990	3990	3990	0
695	20240930	095400	47180480	3990	3990	3990	3990	1
696	20240930	095300	47176490	3955	3955	3955	3955	0
697	20240930	095200	47176490	3955	3955	3955	3955	0
698	20240930	095100	47176490	3955	3960	3960	3955	401
699	20240930	095000	45589600	3960	3960	3960	3960	0
700	20240930	094900	45589600	3960	3960	3960	3960	3
701	20240930	094800	45577720	3960	3990	3990	3960	154
702	20240930	094700	44966260	3990	3990	3990	3990	0
703	20240930	094600	44966260	3990	3990	3990	3990	0
704	20240930	094500	44966260	3990	3990	3990	3990	0
705	20240930	094400	44966260	3990	3990	3990	3990	0
706	20240930	094300	44966260	3990	3990	3990	3990	0
707	20240930	094200	44966260	3990	3990	3990	3990	4
708	20240930	094100	44950300	3960	3985	3985	3955	4890
709	20240930	094000	25544315	4005	4005	4005	4005	0
710	20240930	093900	25544315	4005	4005	4005	4005	12
711	20240930	093800	25496255	4005	3980	4005	3980	33
712	20240930	093700	25364840	3975	3975	3975	3975	0
713	20240930	093600	25364840	3975	3975	3975	3975	11
714	20240930	093500	25321115	3975	3975	3975	3975	0
715	20240930	093400	25321115	3975	3975	3975	3975	70
716	20240930	093300	25042865	3975	3980	3980	3975	10
717	20240930	093200	25003090	3980	4000	4000	3980	74
718	20240930	093100	24707870	4000	4000	4000	4000	13
719	20240930	093000	24655870	4000	4000	4000	4000	12
720	20240930	092900	24607870	4000	4000	4000	4000	0
721	20240930	092800	24607870	4000	3980	4000	3980	31
722	20240930	092700	24484470	3980	3980	3980	3980	0
723	20240930	092600	24484470	3980	3980	3980	3980	0
724	20240930	092500	24484470	3980	3980	3980	3980	0
725	20240930	092400	24484470	3980	3980	3980	3980	146
726	20240930	092300	23903390	3980	3990	3990	3980	100
727	20240930	092200	23504890	3995	4005	4005	3995	1486
728	20240930	092100	17554390	4005	4005	4005	4005	44
729	20240930	092000	17378170	4010	4010	4010	4010	300
730	20240930	091900	16175170	4025	4025	4025	4025	1
731	20240930	091800	16171145	4005	4005	4005	4005	1
732	20240930	091700	16167140	4025	4020	4025	4020	70
733	20240930	091600	15885475	4020	4020	4020	4020	1
734	20240930	091500	15881455	4020	4005	4020	4005	2
735	20240930	091400	15873430	4020	4015	4020	4005	13
736	20240930	091300	15821330	4015	4015	4015	4015	0
737	20240930	091200	15821330	4015	4015	4015	4015	5
738	20240930	091100	15801255	4005	4005	4005	4005	118
739	20240930	091000	15328665	4015	4015	4015	4015	1
740	20240930	090900	15324650	4005	4000	4005	4000	736
741	20240930	090800	12380645	3990	3965	3990	3965	170
742	20240930	090700	11705595	3965	3975	3975	3965	266
743	20240930	090600	10649505	3970	3995	3995	3970	3
744	20240930	090500	10637570	3965	3965	3965	3965	377
745	20240930	090400	9142765	3965	3965	3965	3965	800
746	20240930	090300	5970765	3960	4000	4000	3960	682
747	20240930	090200	3256075	3995	4000	4000	3995	727
748	20240930	090100	348600	4000	4000	4000	4000	11
749	20240930	090000	304600	4025	4025	4025	4025	11