KissMeData/260660/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	205600	166627640	4065	4065	4065	4065	805
3	20240930	205500	166627640	4065	4065	4065	4065	0
4	20240930	205400	166627640	4065	4065	4065	4065	0
5	20240930	205300	166627640	4065	4065	4065	4065	0
6	20240930	205200	166627640	4065	4065	4065	4065	0
7	20240930	205100	166627640	4065	4065	4065	4065	0
8	20240930	205000	166627640	4065	4065	4065	4065	0
9	20240930	204900	166627640	4065	4065	4065	4065	0
10	20240930	204800	166627640	4065	4065	4065	4065	0
11	20240930	204700	166627640	4065	4065	4065	4065	0
12	20240930	204600	166627640	4065	4065	4065	4065	0
13	20240930	204500	166627640	4065	4065	4065	4065	0
14	20240930	204400	166627640	4065	4065	4065	4065	0
15	20240930	204300	166627640	4065	4065	4065	4065	0
16	20240930	204200	166627640	4065	4065	4065	4065	0
17	20240930	204100	166627640	4065	4065	4065	4065	0
18	20240930	204000	166627640	4065	4065	4065	4065	0
19	20240930	203900	166627640	4065	4065	4065	4065	0
20	20240930	203800	166627640	4065	4065	4065	4065	0
21	20240930	203700	166627640	4065	4065	4065	4065	0
22	20240930	203600	166627640	4065	4065	4065	4065	0
23	20240930	203500	166627640	4065	4065	4065	4065	0
24	20240930	203400	166627640	4065	4065	4065	4065	0
25	20240930	203300	166627640	4065	4065	4065	4065	0
26	20240930	203200	166627640	4065	4065	4065	4065	0
27	20240930	203100	166627640	4065	4065	4065	4065	0
28	20240930	203000	166627640	4065	4065	4065	4065	0
29	20240930	202900	166627640	4065	4065	4065	4065	0
30	20240930	202800	166627640	4065	4065	4065	4065	0
31	20240930	202700	166627640	4065	4065	4065	4065	0
32	20240930	202600	166627640	4065	4065	4065	4065	805
33	20240930	202500	166627640	4065	4065	4065	4065	0
34	20240930	202400	166627640	4065	4065	4065	4065	0
35	20240930	202300	166627640	4065	4065	4065	4065	0
36	20240930	202200	166627640	4065	4065	4065	4065	0
37	20240930	202100	166627640	4065	4065	4065	4065	0
38	20240930	202000	166627640	4065	4065	4065	4065	0
39	20240930	201900	166627640	4065	4065	4065	4065	0
40	20240930	201800	166627640	4065	4065	4065	4065	0
41	20240930	201700	166627640	4065	4065	4065	4065	0
42	20240930	201600	166627640	4065	4065	4065	4065	0
43	20240930	201500	166627640	4065	4065	4065	4065	0
44	20240930	201400	166627640	4065	4065	4065	4065	0
45	20240930	201300	166627640	4065	4065	4065	4065	0
46	20240930	201200	166627640	4065	4065	4065	4065	0
47	20240930	201100	166627640	4065	4065	4065	4065	0
48	20240930	201000	166627640	4065	4065	4065	4065	0
49	20240930	200900	166627640	4065	4065	4065	4065	0
50	20240930	200800	166627640	4065	4065	4065	4065	0
51	20240930	200700	166627640	4065	4065	4065	4065	0
52	20240930	200600	166627640	4065	4065	4065	4065	0
53	20240930	200500	166627640	4065	4065	4065	4065	0
54	20240930	200400	166627640	4065	4065	4065	4065	0
55	20240930	200300	166627640	4065	4065	4065	4065	0
56	20240930	200200	166627640	4065	4065	4065	4065	0
57	20240930	200100	166627640	4065	4065	4065	4065	0
58	20240930	200000	166627640	4065	4065	4065	4065	0
59	20240930	195900	166627640	4065	4065	4065	4065	0
60	20240930	195800	166627640	4065	4065	4065	4065	0
61	20240930	195700	166627640	4065	4065	4065	4065	0
62	20240930	195600	166627640	4065	4065	4065	4065	805
63	20240930	195500	166627640	4065	4065	4065	4065	0
64	20240930	195400	166627640	4065	4065	4065	4065	0
65	20240930	195300	166627640	4065	4065	4065	4065	0
66	20240930	195200	166627640	4065	4065	4065	4065	0
67	20240930	195100	166627640	4065	4065	4065	4065	0
68	20240930	195000	166627640	4065	4065	4065	4065	0
69	20240930	194900	166627640	4065	4065	4065	4065	0
70	20240930	194800	166627640	4065	4065	4065	4065	0
71	20240930	194700	166627640	4065	4065	4065	4065	0
72	20240930	194600	166627640	4065	4065	4065	4065	0
73	20240930	194500	166627640	4065	4065	4065	4065	0
74	20240930	194400	166627640	4065	4065	4065	4065	0
75	20240930	194300	166627640	4065	4065	4065	4065	0
76	20240930	194200	166627640	4065	4065	4065	4065	0
77	20240930	194100	166627640	4065	4065	4065	4065	0
78	20240930	194000	166627640	4065	4065	4065	4065	0
79	20240930	193900	166627640	4065	4065	4065	4065	0
80	20240930	193800	166627640	4065	4065	4065	4065	0
81	20240930	193700	166627640	4065	4065	4065	4065	0
82	20240930	193600	166627640	4065	4065	4065	4065	0
83	20240930	193500	166627640	4065	4065	4065	4065	0
84	20240930	193400	166627640	4065	4065	4065	4065	0
85	20240930	193300	166627640	4065	4065	4065	4065	0
86	20240930	193200	166627640	4065	4065	4065	4065	0
87	20240930	193100	166627640	4065	4065	4065	4065	0
88	20240930	193000	166627640	4065	4065	4065	4065	0
89	20240930	192900	166627640	4065	4065	4065	4065	0
90	20240930	192800	166627640	4065	4065	4065	4065	0
91	20240930	192700	166627640	4065	4065	4065	4065	0
92	20240930	192600	166627640	4065	4065	4065	4065	805
93	20240930	192500	166627640	4065	4065	4065	4065	0
94	20240930	192400	166627640	4065	4065	4065	4065	0
95	20240930	192300	166627640	4065	4065	4065	4065	0
96	20240930	192200	166627640	4065	4065	4065	4065	0
97	20240930	192100	166627640	4065	4065	4065	4065	0
98	20240930	192000	166627640	4065	4065	4065	4065	0
99	20240930	191900	166627640	4065	4065	4065	4065	0
100	20240930	191800	166627640	4065	4065	4065	4065	0
101	20240930	191700	166627640	4065	4065	4065	4065	0
102	20240930	191600	166627640	4065	4065	4065	4065	0
103	20240930	191500	166627640	4065	4065	4065	4065	0
104	20240930	191400	166627640	4065	4065	4065	4065	0
105	20240930	191300	166627640	4065	4065	4065	4065	0
106	20240930	191200	166627640	4065	4065	4065	4065	0
107	20240930	191100	166627640	4065	4065	4065	4065	0
108	20240930	191000	166627640	4065	4065	4065	4065	0
109	20240930	190900	166627640	4065	4065	4065	4065	0
110	20240930	190800	166627640	4065	4065	4065	4065	0
111	20240930	190700	166627640	4065	4065	4065	4065	0
112	20240930	190600	166627640	4065	4065	4065	4065	0
113	20240930	190500	166627640	4065	4065	4065	4065	0
114	20240930	190400	166627640	4065	4065	4065	4065	0
115	20240930	190300	166627640	4065	4065	4065	4065	0
116	20240930	190200	166627640	4065	4065	4065	4065	0
117	20240930	190100	166627640	4065	4065	4065	4065	0
118	20240930	190000	166627640	4065	4065	4065	4065	0
119	20240930	185900	166627640	4065	4065	4065	4065	0
120	20240930	185800	166627640	4065	4065	4065	4065	0
121	20240930	185700	166627640	4065	4065	4065	4065	0
122	20240930	185600	166627640	4065	4065	4065	4065	805
123	20240930	185500	166627640	4065	4065	4065	4065	0
124	20240930	185400	166627640	4065	4065	4065	4065	0
125	20240930	185300	166627640	4065	4065	4065	4065	0
126	20240930	185200	166627640	4065	4065	4065	4065	0
127	20240930	185100	166627640	4065	4065	4065	4065	0
128	20240930	185000	166627640	4065	4065	4065	4065	0
129	20240930	184900	166627640	4065	4065	4065	4065	0
130	20240930	184800	166627640	4065	4065	4065	4065	0
131	20240930	184700	166627640	4065	4065	4065	4065	0
132	20240930	184600	166627640	4065	4065	4065	4065	0
133	20240930	184500	166627640	4065	4065	4065	4065	0
134	20240930	184400	166627640	4065	4065	4065	4065	0
135	20240930	184300	166627640	4065	4065	4065	4065	0
136	20240930	184200	166627640	4065	4065	4065	4065	0
137	20240930	184100	166627640	4065	4065	4065	4065	0
138	20240930	184000	166627640	4065	4065	4065	4065	0
139	20240930	183900	166627640	4065	4065	4065	4065	0
140	20240930	183800	166627640	4065	4065	4065	4065	0
141	20240930	183700	166627640	4065	4065	4065	4065	0
142	20240930	183600	166627640	4065	4065	4065	4065	0
143	20240930	183500	166627640	4065	4065	4065	4065	0
144	20240930	183400	166627640	4065	4065	4065	4065	0
145	20240930	183300	166627640	4065	4065	4065	4065	0
146	20240930	183200	166627640	4065	4065	4065	4065	0
147	20240930	183100	166627640	4065	4065	4065	4065	0
148	20240930	183000	166627640	4065	4065	4065	4065	0
149	20240930	182900	166627640	4065	4065	4065	4065	0
150	20240930	182800	166627640	4065	4065	4065	4065	0
151	20240930	182700	166627640	4065	4065	4065	4065	0
152	20240930	182600	166627640	4065	4065	4065	4065	805
153	20240930	182500	166627640	4065	4065	4065	4065	0
154	20240930	182400	166627640	4065	4065	4065	4065	0
155	20240930	182300	166627640	4065	4065	4065	4065	0
156	20240930	182200	166627640	4065	4065	4065	4065	0
157	20240930	182100	166627640	4065	4065	4065	4065	0
158	20240930	182000	166627640	4065	4065	4065	4065	0
159	20240930	181900	166627640	4065	4065	4065	4065	0
160	20240930	181800	166627640	4065	4065	4065	4065	0
161	20240930	181700	166627640	4065	4065	4065	4065	0
162	20240930	181600	166627640	4065	4065	4065	4065	0
163	20240930	181500	166627640	4065	4065	4065	4065	0
164	20240930	181400	166627640	4065	4065	4065	4065	0
165	20240930	181300	166627640	4065	4065	4065	4065	0
166	20240930	181200	166627640	4065	4065	4065	4065	0
167	20240930	181100	166627640	4065	4065	4065	4065	0
168	20240930	181000	166627640	4065	4065	4065	4065	0
169	20240930	180900	166627640	4065	4065	4065	4065	0
170	20240930	180800	166627640	4065	4065	4065	4065	0
171	20240930	180700	166627640	4065	4065	4065	4065	0
172	20240930	180600	166627640	4065	4065	4065	4065	0
173	20240930	180500	166627640	4065	4065	4065	4065	0
174	20240930	180400	166627640	4065	4065	4065	4065	0
175	20240930	180300	166627640	4065	4065	4065	4065	0
176	20240930	180200	166627640	4065	4065	4065	4065	0
177	20240930	180100	166627640	4065	4065	4065	4065	0
178	20240930	180000	166627640	4065	4065	4065	4065	0
179	20240930	175900	166627640	4065	4065	4065	4065	0
180	20240930	175800	166627640	4065	4065	4065	4065	0
181	20240930	175700	166627640	4065	4065	4065	4065	0
182	20240930	175600	166627640	4065	4065	4065	4065	805
183	20240930	175500	166627640	4065	4065	4065	4065	0
184	20240930	175400	166627640	4065	4065	4065	4065	0
185	20240930	175300	166627640	4065	4065	4065	4065	0
186	20240930	175200	166627640	4065	4065	4065	4065	0
187	20240930	175100	166627640	4065	4065	4065	4065	0
188	20240930	175000	166627640	4065	4065	4065	4065	0
189	20240930	174900	166627640	4065	4065	4065	4065	0
190	20240930	174800	166627640	4065	4065	4065	4065	0
191	20240930	174700	166627640	4065	4065	4065	4065	0
192	20240930	174600	166627640	4065	4065	4065	4065	0
193	20240930	174500	166627640	4065	4065	4065	4065	0
194	20240930	174400	166627640	4065	4065	4065	4065	0
195	20240930	174300	166627640	4065	4065	4065	4065	0
196	20240930	174200	166627640	4065	4065	4065	4065	0
197	20240930	174100	166627640	4065	4065	4065	4065	0
198	20240930	174000	166627640	4065	4065	4065	4065	0
199	20240930	173900	166627640	4065	4065	4065	4065	0
200	20240930	173800	166627640	4065	4065	4065	4065	0
201	20240930	173700	166627640	4065	4065	4065	4065	0
202	20240930	173600	166627640	4065	4065	4065	4065	0
203	20240930	173500	166627640	4065	4065	4065	4065	0
204	20240930	173400	166627640	4065	4065	4065	4065	0
205	20240930	173300	166627640	4065	4065	4065	4065	0
206	20240930	173200	166627640	4065	4065	4065	4065	0
207	20240930	173100	166627640	4065	4065	4065	4065	0
208	20240930	173000	166627640	4065	4065	4065	4065	0
209	20240930	172900	166627640	4065	4065	4065	4065	0
210	20240930	172800	166627640	4065	4065	4065	4065	0
211	20240930	172700	166627640	4065	4065	4065	4065	0
212	20240930	172600	166627640	4065	4065	4065	4065	805
213	20240930	172500	166627640	4065	4065	4065	4065	0
214	20240930	172400	166627640	4065	4065	4065	4065	0
215	20240930	172300	166627640	4065	4065	4065	4065	0
216	20240930	172200	166627640	4065	4065	4065	4065	0
217	20240930	172100	166627640	4065	4065	4065	4065	0
218	20240930	172000	166627640	4065	4065	4065	4065	0
219	20240930	171900	166627640	4065	4065	4065	4065	0
220	20240930	171800	166627640	4065	4065	4065	4065	0
221	20240930	171700	166627640	4065	4065	4065	4065	0
222	20240930	171600	166627640	4065	4065	4065	4065	0
223	20240930	171500	166627640	4065	4065	4065	4065	0
224	20240930	171400	166627640	4065	4065	4065	4065	0
225	20240930	171300	166627640	4065	4065	4065	4065	0
226	20240930	171200	166627640	4065	4065	4065	4065	0
227	20240930	171100	166627640	4065	4065	4065	4065	0
228	20240930	171000	166627640	4065	4065	4065	4065	0
229	20240930	170900	166627640	4065	4065	4065	4065	0
230	20240930	170800	166627640	4065	4065	4065	4065	0
231	20240930	170700	166627640	4065	4065	4065	4065	0
232	20240930	170600	166627640	4065	4065	4065	4065	0
233	20240930	170500	166627640	4065	4065	4065	4065	0
234	20240930	170400	166627640	4065	4065	4065	4065	0
235	20240930	170300	166627640	4065	4065	4065	4065	0
236	20240930	170200	166627640	4065	4065	4065	4065	0
237	20240930	170100	166627640	4065	4065	4065	4065	0
238	20240930	170000	166627640	4065	4065	4065	4065	0
239	20240930	165900	166627640	4065	4065	4065	4065	0
240	20240930	165800	166627640	4065	4065	4065	4065	0
241	20240930	165700	166627640	4065	4065	4065	4065	0
242	20240930	165600	166627640	4065	4065	4065	4065	805
243	20240930	165500	166627640	4065	4065	4065	4065	0
244	20240930	165400	166627640	4065	4065	4065	4065	0
245	20240930	165300	166627640	4065	4065	4065	4065	0
246	20240930	165200	166627640	4065	4065	4065	4065	0
247	20240930	165100	166627640	4065	4065	4065	4065	0
248	20240930	165000	166627640	4065	4065	4065	4065	0
249	20240930	164900	166627640	4065	4065	4065	4065	0
250	20240930	164800	166627640	4065	4065	4065	4065	0
251	20240930	164700	166627640	4065	4065	4065	4065	0
252	20240930	164600	166627640	4065	4065	4065	4065	0
253	20240930	164500	166627640	4065	4065	4065	4065	0
254	20240930	164400	166627640	4065	4065	4065	4065	0
255	20240930	164300	166627640	4065	4065	4065	4065	0
256	20240930	164200	166627640	4065	4065	4065	4065	0
257	20240930	164100	166627640	4065	4065	4065	4065	0
258	20240930	164000	166627640	4065	4065	4065	4065	0
259	20240930	163900	166627640	4065	4065	4065	4065	0
260	20240930	163800	166627640	4065	4065	4065	4065	0
261	20240930	163700	166627640	4065	4065	4065	4065	0
262	20240930	163600	166627640	4065	4065	4065	4065	0
263	20240930	163500	166627640	4065	4065	4065	4065	0
264	20240930	163400	166627640	4065	4065	4065	4065	0
265	20240930	163300	166627640	4065	4065	4065	4065	0
266	20240930	163200	166627640	4065	4065	4065	4065	0
267	20240930	163100	166627640	4065	4065	4065	4065	0
268	20240930	163000	166627640	4065	4065	4065	4065	0
269	20240930	162900	166627640	4065	4065	4065	4065	0
270	20240930	162800	166627640	4065	4065	4065	4065	0
271	20240930	162700	166627640	4065	4065	4065	4065	0
272	20240930	162600	166627640	4065	4065	4065	4065	805
273	20240930	162500	166627640	4065	4065	4065	4065	0
274	20240930	162400	166627640	4065	4065	4065	4065	0
275	20240930	162300	166627640	4065	4065	4065	4065	0
276	20240930	162200	166627640	4065	4065	4065	4065	0
277	20240930	162100	166627640	4065	4065	4065	4065	0
278	20240930	162000	166627640	4065	4065	4065	4065	0
279	20240930	161900	166627640	4065	4065	4065	4065	0
280	20240930	161800	166627640	4065	4065	4065	4065	0
281	20240930	161700	166627640	4065	4065	4065	4065	0
282	20240930	161600	166627640	4065	4065	4065	4065	0
283	20240930	161500	166627640	4065	4065	4065	4065	0
284	20240930	161400	166627640	4065	4065	4065	4065	0
285	20240930	161300	166627640	4065	4065	4065	4065	0
286	20240930	161200	166627640	4065	4065	4065	4065	0
287	20240930	161100	166627640	4065	4065	4065	4065	0
288	20240930	161000	166627640	4065	4065	4065	4065	0
289	20240930	160900	166627640	4065	4065	4065	4065	0
290	20240930	160800	166627640	4065	4065	4065	4065	0
291	20240930	160700	166627640	4065	4065	4065	4065	0
292	20240930	160600	166627640	4065	4065	4065	4065	0
293	20240930	160500	166627640	4065	4065	4065	4065	0
294	20240930	160400	166627640	4065	4065	4065	4065	0
295	20240930	160300	166627640	4065	4065	4065	4065	0
296	20240930	160200	166627640	4065	4065	4065	4065	0
297	20240930	160100	166627640	4065	4065	4065	4065	0
298	20240930	160000	166627640	4065	4065	4065	4065	0
299	20240930	155900	166627640	4065	4065	4065	4065	0
300	20240930	155800	166627640	4065	4065	4065	4065	0
301	20240930	155700	166627640	4065	4065	4065	4065	0
302	20240930	155600	166627640	4065	4065	4065	4065	805
303	20240930	155500	166627640	4065	4065	4065	4065	0
304	20240930	155400	166627640	4065	4065	4065	4065	0
305	20240930	155300	166627640	4065	4065	4065	4065	0
306	20240930	155200	166627640	4065	4065	4065	4065	0
307	20240930	155100	166627640	4065	4065	4065	4065	0
308	20240930	155000	166627640	4065	4065	4065	4065	0
309	20240930	154900	166627640	4065	4065	4065	4065	0
310	20240930	154800	166627640	4065	4065	4065	4065	0
311	20240930	154700	166627640	4065	4065	4065	4065	0
312	20240930	154600	166627640	4065	4065	4065	4065	0
313	20240930	154500	166627640	4065	4065	4065	4065	0
314	20240930	154400	166627640	4065	4065	4065	4065	0
315	20240930	154300	166627640	4065	4065	4065	4065	0
316	20240930	154200	166627640	4065	4065	4065	4065	0
317	20240930	154100	166627640	4065	4065	4065	4065	0
318	20240930	154000	166627640	4065	4065	4065	4065	0
319	20240930	153900	166627640	4065	4065	4065	4065	0
320	20240930	153800	166627640	4065	4065	4065	4065	0
321	20240930	153700	166627640	4065	4065	4065	4065	0
322	20240930	153600	166627640	4065	4065	4065	4065	0
323	20240930	153500	166627640	4065	4065	4065	4065	0
324	20240930	153400	166627640	4065	4065	4065	4065	0
325	20240930	153300	166627640	4065	4065	4065	4065	0
326	20240930	153200	166627640	4065	4065	4065	4065	0
327	20240930	153100	166627640	4065	4065	4065	4065	0
328	20240930	153000	166627640	4065	4065	4065	4065	805
329	20240930	152900	163355315	4080	4080	4080	4080	0
330	20240930	152800	163355315	4080	4080	4080	4080	0
331	20240930	152700	163355315	4080	4080	4080	4080	0
332	20240930	152600	163355315	4080	4080	4080	4080	0
333	20240930	152500	163355315	4080	4080	4080	4080	0
334	20240930	152400	163355315	4080	4080	4080	4080	0
335	20240930	152300	163355315	4080	4080	4080	4080	0
336	20240930	152200	163355315	4080	4080	4080	4080	0
337	20240930	152100	163355315	4080	4080	4080	4080	0
338	20240930	152000	163355315	4080	4080	4080	4080	0
339	20240930	151900	163355315	4080	4080	4080	4080	901
340	20240930	151800	159679235	4065	4065	4065	4065	1
341	20240930	151700	159675170	4070	4070	4070	4070	0
342	20240930	151600	159675170	4070	4070	4070	4070	0
343	20240930	151500	159675170	4070	4070	4070	4070	0
344	20240930	151400	159675170	4070	4075	4075	4070	31
345	20240930	151300	159548900	4080	4080	4080	4080	8
346	20240930	151200	159516260	4080	4080	4080	4080	0
347	20240930	151100	159516260	4080	4080	4080	4080	0
348	20240930	151000	159516260	4080	4080	4080	4080	1
349	20240930	150900	159512180	4080	4080	4080	4080	5
350	20240930	150800	159491780	4060	4060	4060	4060	0
351	20240930	150700	159491780	4060	4060	4060	4060	0
352	20240930	150600	159491780	4060	4060	4060	4060	50
353	20240930	150500	159288780	4060	4060	4060	4060	0
354	20240930	150400	159288780	4060	4070	4070	4060	24
355	20240930	150300	159191295	4060	4060	4060	4060	0
356	20240930	150200	159191295	4060	4060	4060	4060	0
357	20240930	150100	159191295	4060	4060	4060	4060	0
358	20240930	150000	159191295	4060	4060	4060	4060	0
359	20240930	145900	159191295	4060	4060	4060	4060	0
360	20240930	145800	159191295	4060	4060	4060	4060	0
361	20240930	145700	159191295	4060	4060	4060	4060	20
362	20240930	145600	159110095	4060	4060	4060	4060	0
363	20240930	145500	159110095	4060	4060	4060	4060	0
364	20240930	145400	159110095	4060	4060	4060	4060	193
365	20240930	145300	158326515	4050	4050	4050	4050	200
366	20240930	145200	157516515	4050	4050	4050	4050	0
367	20240930	145100	157516515	4050	4050	4050	4050	0
368	20240930	145000	157516515	4050	4050	4050	4050	0
369	20240930	144900	157516515	4050	4055	4055	4050	50
370	20240930	144800	157313970	4060	4060	4060	4060	3
371	20240930	144700	157301790	4055	4055	4055	4055	0
372	20240930	144600	157301790	4055	4055	4055	4055	0
373	20240930	144500	157301790	4055	4055	4055	4055	0
374	20240930	144400	157301790	4055	4055	4055	4055	0
375	20240930	144300	157301790	4055	4055	4055	4055	0
376	20240930	144200	157301790	4055	4055	4055	4055	0
377	20240930	144100	157301790	4055	4055	4055	4055	0
378	20240930	144000	157301790	4055	4055	4055	4055	405
379	20240930	143900	155659515	4050	4050	4050	4050	100
380	20240930	143800	155254515	4055	4055	4055	4055	0
381	20240930	143700	155254515	4055	4060	4060	4055	1416
382	20240930	143600	149508055	4050	4050	4050	4050	9
383	20240930	143500	149471605	4060	4060	4060	4060	0
384	20240930	143400	149471605	4060	4060	4060	4060	0
385	20240930	143300	149471605	4060	4050	4060	4050	2
386	20240930	143200	149463495	4050	4050	4050	4050	0
387	20240930	143100	149463495	4050	4050	4050	4050	0
388	20240930	143000	149463495	4050	4050	4050	4050	0
389	20240930	142900	149463495	4050	4050	4050	4050	0
390	20240930	142800	149463495	4050	4050	4050	4050	0
391	20240930	142700	149463495	4050	4050	4050	4050	1
392	20240930	142600	149459445	4050	4050	4050	4050	0
393	20240930	142500	149459445	4050	4050	4050	4050	0
394	20240930	142400	149459445	4050	4050	4050	4050	0
395	20240930	142300	149459445	4050	4055	4055	4050	299
396	20240930	142200	148247995	4055	4055	4055	4055	0
397	20240930	142100	148247995	4055	4055	4055	4055	0
398	20240930	142000	148247995	4055	4055	4055	4055	117
399	20240930	141900	147773560	4055	4055	4055	4055	0
400	20240930	141800	147773560	4055	4050	4055	4050	233
401	20240930	141700	146829495	4050	4055	4055	4050	566
402	20240930	141600	144536770	4055	4055	4055	4055	0
403	20240930	141500	144536770	4055	4055	4055	4055	0
404	20240930	141400	144536770	4055	4055	4055	4055	52
405	20240930	141300	144325910	4055	4055	4055	4055	0
406	20240930	141200	144325910	4055	4055	4055	4055	0
407	20240930	141100	144325910	4055	4055	4055	4055	0
408	20240930	141000	144325910	4055	4055	4055	4055	0
409	20240930	140900	144325910	4055	4055	4055	4055	0
410	20240930	140800	144325910	4055	4055	4055	4055	0
411	20240930	140700	144325910	4055	4055	4055	4055	0
412	20240930	140600	144325910	4055	4055	4055	4055	20
413	20240930	140500	144244810	4055	4060	4060	4055	25
414	20240930	140400	144143360	4060	4060	4060	4060	0
415	20240930	140300	144143360	4060	4060	4060	4060	0
416	20240930	140200	144143360	4060	4060	4060	4060	0
417	20240930	140100	144143360	4060	4060	4060	4060	1
418	20240930	140000	144139300	4055	4055	4055	4055	0
419	20240930	135900	144139300	4055	4055	4055	4055	0
420	20240930	135800	144139300	4055	4055	4055	4055	0
421	20240930	135700	144139300	4055	4055	4055	4055	0
422	20240930	135600	144139300	4055	4055	4055	4055	0
423	20240930	135500	144139300	4055	4055	4055	4055	0
424	20240930	135400	144139300	4055	4055	4055	4055	24
425	20240930	135300	144041980	4050	4050	4050	4050	0
426	20240930	135200	144041980	4050	4055	4055	4050	830
427	20240930	135100	140676900	4060	4060	4060	4060	0
428	20240930	135000	140676900	4060	4060	4060	4060	960
429	20240930	134900	136779300	4065	4065	4065	4065	0
430	20240930	134800	136779300	4065	4070	4070	4065	890
431	20240930	134700	133160930	4070	4070	4070	4070	1
432	20240930	134600	133156860	4065	4065	4065	4065	0
433	20240930	134500	133156860	4065	4065	4065	4065	0
434	20240930	134400	133156860	4065	4065	4065	4065	11
435	20240930	134300	133112145	4065	4065	4065	4065	0
436	20240930	134200	133112145	4065	4065	4065	4065	30
437	20240930	134100	132990195	4065	4065	4065	4065	0
438	20240930	134000	132990195	4065	4065	4065	4065	0
439	20240930	133900	132990195	4065	4065	4065	4065	0
440	20240930	133800	132990195	4065	4065	4065	4065	0
441	20240930	133700	132990195	4065	4065	4065	4065	0
442	20240930	133600	132990195	4065	4065	4065	4065	0
443	20240930	133500	132990195	4065	4070	4070	4065	1300
444	20240930	133400	127700670	4075	4075	4075	4075	0
445	20240930	133300	127700670	4075	4075	4075	4075	133
446	20240930	133200	127158695	4080	4080	4080	4080	0
447	20240930	133100	127158695	4080	4080	4080	4080	0
448	20240930	133000	127158695	4080	4080	4080	4080	0
449	20240930	132900	127158695	4080	4080	4080	4080	0
450	20240930	132800	127158695	4080	4080	4080	4080	0
451	20240930	132700	127158695	4080	4080	4080	4080	3
452	20240930	132600	127146455	4090	4090	4090	4090	0
453	20240930	132500	127146455	4090	4090	4090	4090	0
454	20240930	132400	127146455	4090	4090	4090	4090	0
455	20240930	132300	127146455	4090	4090	4090	4090	0
456	20240930	132200	127146455	4090	4090	4090	4090	0
457	20240930	132100	127146455	4090	4090	4090	4090	0
458	20240930	132000	127146455	4090	4090	4090	4090	0
459	20240930	131900	127146455	4090	4090	4090	4090	50
460	20240930	131800	126941955	4090	4090	4090	4090	0
461	20240930	131700	126941955	4090	4085	4090	4085	75
462	20240930	131600	126635570	4085	4085	4085	4085	10
463	20240930	131500	126594720	4070	4070	4070	4070	0
464	20240930	131400	126594720	4070	4070	4070	4070	0
465	20240930	131300	126594720	4070	4070	4070	4070	0
466	20240930	131200	126594720	4070	4070	4070	4070	100
467	20240930	131100	126187720	4080	4080	4080	4080	0
468	20240930	131000	126187720	4080	4075	4080	4075	1120
469	20240930	130900	121623430	4060	4060	4060	4060	0
470	20240930	130800	121623430	4060	4060	4060	4060	0
471	20240930	130700	121623430	4060	4060	4060	4060	0
472	20240930	130600	121623430	4060	4060	4060	4060	0
473	20240930	130500	121623430	4060	4060	4060	4060	0
474	20240930	130400	121623430	4060	4060	4060	4060	0
475	20240930	130300	121623430	4060	4060	4060	4060	0
476	20240930	130200	121623430	4060	4060	4060	4060	0
477	20240930	130100	121623430	4060	4060	4060	4060	0
478	20240930	130000	121623430	4060	4060	4060	4060	0
479	20240930	125900	121623430	4060	4060	4060	4060	0
480	20240930	125800	121623430	4060	4060	4060	4060	0
481	20240930	125700	121623430	4060	4060	4060	4060	5
482	20240930	125600	121603130	4060	4060	4060	4060	0
483	20240930	125500	121603130	4060	4060	4060	4060	0
484	20240930	125400	121603130	4060	4060	4060	4060	0
485	20240930	125300	121603130	4060	4060	4060	4060	0
486	20240930	125200	121603130	4060	4070	4075	4060	450
487	20240930	125100	119770195	4070	4070	4070	4070	0
488	20240930	125000	119770195	4070	4060	4070	4060	45
489	20240930	124900	119587065	4060	4060	4060	4060	0
490	20240930	124800	119587065	4060	4065	4065	4060	279
491	20240930	124700	118453190	4075	4075	4075	4075	0
492	20240930	124600	118453190	4075	4075	4075	4075	0
493	20240930	124500	118453190	4075	4075	4075	4075	0
494	20240930	124400	118453190	4075	4075	4075	4075	0
495	20240930	124300	118453190	4075	4075	4075	4075	0
496	20240930	124200	118453190	4075	4075	4075	4075	0
497	20240930	124100	118453190	4075	4075	4075	4075	0
498	20240930	124000	118453190	4075	4075	4075	4075	0
499	20240930	123900	118453190	4075	4075	4075	4075	0
500	20240930	123800	118453190	4075	4075	4075	4075	0
501	20240930	123700	118453190	4075	4075	4075	4075	0
502	20240930	123600	118453190	4075	4075	4075	4075	0
503	20240930	123500	118453190	4075	4075	4075	4075	0
504	20240930	123400	118453190	4075	4075	4075	4075	0
505	20240930	123300	118453190	4075	4075	4075	4075	0
506	20240930	123200	118453190	4075	4075	4075	4075	0
507	20240930	123100	118453190	4075	4075	4075	4075	0
508	20240930	123000	118453190	4075	4075	4075	4075	0
509	20240930	122900	118453190	4075	4075	4075	4075	0
510	20240930	122800	118453190	4075	4075	4075	4075	0
511	20240930	122700	118453190	4075	4070	4075	4070	458
512	20240930	122600	116588790	4060	4060	4060	4060	0
513	20240930	122500	116588790	4060	4060	4060	4060	0
514	20240930	122400	116588790	4060	4065	4065	4060	12
515	20240930	122300	116540025	4070	4070	4070	4070	0
516	20240930	122200	116540025	4070	4070	4070	4070	0
517	20240930	122100	116540025	4070	4070	4070	4070	21
518	20240930	122000	116454555	4070	4070	4070	4070	0
519	20240930	121900	116454555	4070	4065	4070	4065	444
520	20240930	121800	114647625	4065	4065	4065	4065	2
521	20240930	121700	114639495	4065	4065	4065	4065	0
522	20240930	121600	114639495	4065	4065	4065	4065	0
523	20240930	121500	114639495	4065	4065	4065	4065	0
524	20240930	121400	114639495	4065	4065	4065	4065	0
525	20240930	121300	114639495	4065	4065	4065	4065	118
526	20240930	121200	114159825	4070	4070	4070	4070	0
527	20240930	121100	114159825	4070	4070	4070	4070	0
528	20240930	121000	114159825	4070	4070	4070	4070	0
529	20240930	120900	114159825	4070	4070	4070	4070	0
530	20240930	120800	114159825	4070	4070	4070	4070	0
531	20240930	120700	114159825	4070	4070	4070	4070	0
532	20240930	120600	114159825	4070	4070	4070	4070	0
533	20240930	120500	114159825	4070	4070	4070	4070	0
534	20240930	120400	114159825	4070	4070	4070	4070	331
535	20240930	120300	112812655	4075	4075	4075	4075	0
536	20240930	120200	112812655	4075	4075	4075	4075	0
537	20240930	120100	112812655	4075	4075	4075	4075	0
538	20240930	120000	112812655	4075	4075	4075	4075	0
539	20240930	115900	112812655	4075	4075	4075	4075	0
540	20240930	115800	112812655	4075	4075	4075	4075	0
541	20240930	115700	112812655	4075	4075	4075	4075	0
542	20240930	115600	112812655	4075	4075	4075	4075	0
543	20240930	115500	112812655	4075	4075	4075	4075	0
544	20240930	115400	112812655	4075	4075	4075	4075	0
545	20240930	115300	112812655	4075	4075	4075	4075	0
546	20240930	115200	112812655	4075	4075	4075	4075	0
547	20240930	115100	112812655	4075	4075	4075	4075	0
548	20240930	115000	112812655	4075	4075	4075	4075	56
549	20240930	114900	112584455	4070	4070	4070	4070	0
550	20240930	114800	112584455	4070	4070	4070	4070	0
551	20240930	114700	112584455	4070	4070	4070	4070	171
552	20240930	114600	111888485	4070	4070	4070	4070	0
553	20240930	114500	111888485	4070	4070	4070	4070	6
554	20240930	114400	111864065	4065	4065	4065	4065	0
555	20240930	114300	111864065	4065	4065	4065	4065	0
556	20240930	114200	111864065	4065	4070	4070	4065	457
557	20240930	114100	110005075	4070	4070	4070	4070	0
558	20240930	114000	110005075	4070	4070	4070	4070	0
559	20240930	113900	110005075	4070	4070	4070	4070	0
560	20240930	113800	110005075	4070	4070	4070	4070	0
561	20240930	113700	110005075	4070	4070	4070	4070	250
562	20240930	113600	108987575	4070	4070	4070	4070	0
563	20240930	113500	108987575	4070	4070	4070	4070	80
564	20240930	113400	108661975	4070	4070	4070	4070	0
565	20240930	113300	108661975	4070	4070	4070	4070	0
566	20240930	113200	108661975	4070	4065	4070	4065	5
567	20240930	113100	108641635	4065	4065	4065	4065	400
568	20240930	113000	107015635	4060	4060	4060	4060	0
569	20240930	112900	107015635	4060	4060	4060	4060	0
570	20240930	112800	107015635	4060	4060	4060	4060	0
571	20240930	112700	107015635	4060	4060	4060	4060	0
572	20240930	112600	107015635	4060	4065	4065	4060	750
573	20240930	112500	103970625	4080	4080	4080	4080	0
574	20240930	112400	103970625	4080	4080	4080	4080	172
575	20240930	112300	103268865	4080	4080	4080	4080	0
576	20240930	112200	103268865	4080	4080	4080	4080	0
577	20240930	112100	103268865	4080	4080	4080	4080	0
578	20240930	112000	103268865	4080	4080	4080	4080	50
579	20240930	111900	103064865	4060	4060	4060	4060	0
580	20240930	111800	103064865	4060	4060	4060	4060	0
581	20240930	111700	103064865	4060	4065	4065	4060	615
582	20240930	111600	100567900	4060	4060	4060	4060	0
583	20240930	111500	100567900	4060	4060	4060	4060	0
584	20240930	111400	100567900	4060	4060	4060	4060	0
585	20240930	111300	100567900	4060	4060	4060	4060	0
586	20240930	111200	100567900	4060	4060	4060	4060	0
587	20240930	111100	100567900	4060	4060	4060	4060	0
588	20240930	111000	100567900	4060	4060	4060	4060	239
589	20240930	110900	99597560	4065	4065	4065	4065	0
590	20240930	110800	99597560	4065	4065	4065	4065	0
591	20240930	110700	99597560	4065	4065	4065	4065	0
592	20240930	110600	99597560	4065	4085	4085	4065	1045
593	20240930	110500	95348635	4085	4085	4085	4085	0
594	20240930	110400	95348635	4085	4085	4085	4085	2
595	20240930	110300	95340465	4065	4065	4065	4065	0
596	20240930	110200	95340465	4065	4065	4065	4065	171
597	20240930	110100	94645350	4065	4065	4065	4065	0
598	20240930	110000	94645350	4065	4065	4065	4065	0
599	20240930	105900	94645350	4065	4065	4065	4065	0
600	20240930	105800	94645350	4065	4065	4065	4065	0
601	20240930	105700	94645350	4065	4065	4065	4065	2
602	20240930	105600	94637220	4065	4065	4065	4065	0
603	20240930	105500	94637220	4065	4065	4065	4065	0
604	20240930	105400	94637220	4065	4070	4070	4065	1265
605	20240930	105300	89489430	4085	4085	4085	4085	0
606	20240930	105200	89489430	4085	4085	4085	4085	0
607	20240930	105100	89489430	4085	4085	4085	4085	0
608	20240930	105000	89489430	4085	4085	4085	4085	0
609	20240930	104900	89489430	4085	4085	4085	4085	0
610	20240930	104800	89489430	4085	4085	4085	4085	0
611	20240930	104700	89489430	4085	4085	4085	4085	1075
612	20240930	104600	85098055	4085	4085	4085	4085	0
613	20240930	104500	85098055	4085	4085	4085	4085	0
614	20240930	104400	85098055	4085	4085	4085	4085	1
615	20240930	104300	85093970	4065	4065	4065	4065	0
616	20240930	104200	85093970	4065	4065	4065	4065	4
617	20240930	104100	85077710	4065	4075	4075	4065	2133
618	20240930	104000	76398740	4080	4080	4080	4080	0
619	20240930	103900	76398740	4080	4080	4080	4080	11
620	20240930	103800	76353860	4070	4070	4070	4070	0
621	20240930	103700	76353860	4070	4070	4070	4070	0
622	20240930	103600	76353860	4070	4070	4070	4070	0
623	20240930	103500	76353860	4070	4070	4070	4070	0
624	20240930	103400	76353860	4070	4070	4070	4070	0
625	20240930	103300	76353860	4070	4070	4070	4070	0
626	20240930	103200	76353860	4070	4070	4070	4070	0
627	20240930	103100	76353860	4070	4075	4075	4070	120
628	20240930	103000	75865325	4080	4080	4080	4080	0
629	20240930	102900	75865325	4080	4080	4080	4080	0
630	20240930	102800	75865325	4080	4080	4080	4080	0
631	20240930	102700	75865325	4080	4080	4080	4080	61
632	20240930	102600	75616445	4090	4090	4090	4090	0
633	20240930	102500	75616445	4090	4090	4090	4090	0
634	20240930	102400	75616445	4090	4090	4090	4090	0
635	20240930	102300	75616445	4090	4090	4090	4090	24
636	20240930	102200	75518285	4090	4090	4090	4090	5
637	20240930	102100	75497835	4080	4080	4080	4080	0
638	20240930	102000	75497835	4080	4080	4080	4080	0
639	20240930	101900	75497835	4080	4080	4080	4080	0
640	20240930	101800	75497835	4080	4080	4080	4080	0
641	20240930	101700	75497835	4080	4080	4080	4080	0
642	20240930	101600	75497835	4080	4080	4080	4080	400
643	20240930	101500	73865835	4080	4080	4080	4080	0
644	20240930	101400	73865835	4080	4080	4080	4080	0
645	20240930	101300	73865835	4080	4080	4080	4080	0
646	20240930	101200	73865835	4080	4080	4080	4080	0
647	20240930	101100	73865835	4080	4080	4080	4080	130
648	20240930	101000	73335435	4075	4075	4075	4075	24
649	20240930	100900	73237635	4070	4070	4070	4070	50
650	20240930	100800	73034135	4080	4080	4080	4080	0
651	20240930	100700	73034135	4080	4080	4080	4080	0
652	20240930	100600	73034135	4080	4080	4080	4080	0
653	20240930	100500	73034135	4080	4080	4080	4080	0
654	20240930	100400	73034135	4080	4080	4080	4080	0
655	20240930	100300	73034135	4080	4080	4080	4080	0
656	20240930	100200	73034135	4080	4080	4080	4080	10
657	20240930	100100	72993335	4080	4080	4080	4070	28
658	20240930	100000	72879175	4075	4080	4080	4075	445
659	20240930	095900	71065750	4080	4080	4080	4080	0
660	20240930	095800	71065750	4080	4080	4080	4080	572
661	20240930	095700	68731990	4080	4080	4080	4080	7
662	20240930	095600	68703430	4090	4090	4090	4090	0
663	20240930	095500	68703430	4090	4090	4090	4090	10
664	20240930	095400	68662530	4090	4090	4090	4090	0
665	20240930	095300	68662530	4090	4090	4090	4090	0
666	20240930	095200	68662530	4090	4090	4090	4090	0
667	20240930	095100	68662530	4090	4090	4090	4090	30
668	20240930	095000	68539830	4090	4085	4090	4085	33
669	20240930	094900	68404925	4085	4085	4085	4085	7
670	20240930	094800	68376330	4085	4085	4085	4085	0
671	20240930	094700	68376330	4085	4085	4085	4085	155
672	20240930	094600	67743155	4090	4100	4100	4090	7
673	20240930	094500	67714515	4100	4100	4100	4100	0
674	20240930	094400	67714515	4100	4100	4100	4100	0
675	20240930	094300	67714515	4100	4100	4100	4100	5
676	20240930	094200	67694015	4085	4085	4085	4085	1
677	20240930	094100	67689930	4100	4100	4100	4100	0
678	20240930	094000	67689930	4100	4100	4100	4100	50
679	20240930	093900	67484930	4085	4085	4085	4085	0
680	20240930	093800	67484930	4085	4085	4085	4085	0
681	20240930	093700	67484930	4085	4085	4085	4085	0
682	20240930	093600	67484930	4085	4085	4085	4085	0
683	20240930	093500	67484930	4085	4085	4085	4085	0
684	20240930	093400	67484930	4085	4085	4085	4085	111
685	20240930	093300	67031495	4085	4085	4085	4085	0
686	20240930	093200	67031495	4085	4085	4085	4085	210
687	20240930	093100	66173645	4090	4090	4090	4090	0
688	20240930	093000	66173645	4090	4100	4100	4090	65
689	20240930	092900	65907760	4115	4115	4115	4115	0
690	20240930	092800	65907760	4115	4115	4115	4115	0
691	20240930	092700	65907760	4115	4115	4115	4115	1
692	20240930	092600	65903645	4090	4095	4095	4090	15
693	20240930	092500	65842230	4085	4085	4085	4085	0
694	20240930	092400	65842230	4085	4085	4085	4085	0
695	20240930	092300	65842230	4085	4085	4085	4085	0
696	20240930	092200	65842230	4085	4085	4085	4085	0
697	20240930	092100	65842230	4085	4085	4085	4085	0
698	20240930	092000	65842230	4085	4080	4095	4080	10163
699	20240930	091900	24320365	4080	4085	4085	4060	2165
700	20240930	091800	15521865	4085	4110	4110	4085	1523
701	20240930	091700	9278180	4120	4120	4120	4120	0
702	20240930	091600	9278180	4120	4115	4120	4115	44
703	20240930	091500	9097110	4105	4105	4105	4105	200
704	20240930	091400	8276110	4110	4110	4110	4110	341
705	20240930	091300	6874600	4115	4120	4120	4115	36
706	20240930	091200	6726425	4125	4130	4130	4125	86
707	20240930	091100	6371590	4130	4130	4130	4130	267
708	20240930	091000	5268880	4130	4130	4130	4130	0
709	20240930	090900	5268880	4130	4130	4130	4130	11
710	20240930	090800	5223450	4135	4140	4140	4135	11
711	20240930	090700	5177935	4145	4150	4150	4145	288
712	20240930	090600	3982760	4150	4150	4150	4150	72
713	20240930	090500	3683960	4180	4180	4180	4180	102
714	20240930	090400	3257600	4200	4200	4200	4200	0
715	20240930	090300	3257600	4200	4200	4200	4200	1
716	20240930	090200	3253400	4160	4165	4165	4160	608
717	20240930	090100	721620	4220	4220	4220	4220	0
718	20240930	090000	721620	4220	4220	4220	4220	171