KissMeData/302550/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210900	77536765	2995	2995	2995	2995	1029
3	20240930	210800	77536765	2995	2995	2995	2995	0
4	20240930	210700	77536765	2995	2995	2995	2995	0
5	20240930	210600	77536765	2995	2995	2995	2995	0
6	20240930	210500	77536765	2995	2995	2995	2995	0
7	20240930	210400	77536765	2995	2995	2995	2995	0
8	20240930	210300	77536765	2995	2995	2995	2995	0
9	20240930	210200	77536765	2995	2995	2995	2995	0
10	20240930	210100	77536765	2995	2995	2995	2995	0
11	20240930	210000	77536765	2995	2995	2995	2995	0
12	20240930	205900	77536765	2995	2995	2995	2995	0
13	20240930	205800	77536765	2995	2995	2995	2995	0
14	20240930	205700	77536765	2995	2995	2995	2995	0
15	20240930	205600	77536765	2995	2995	2995	2995	0
16	20240930	205500	77536765	2995	2995	2995	2995	0
17	20240930	205400	77536765	2995	2995	2995	2995	0
18	20240930	205300	77536765	2995	2995	2995	2995	0
19	20240930	205200	77536765	2995	2995	2995	2995	0
20	20240930	205100	77536765	2995	2995	2995	2995	0
21	20240930	205000	77536765	2995	2995	2995	2995	0
22	20240930	204900	77536765	2995	2995	2995	2995	0
23	20240930	204800	77536765	2995	2995	2995	2995	0
24	20240930	204700	77536765	2995	2995	2995	2995	0
25	20240930	204600	77536765	2995	2995	2995	2995	0
26	20240930	204500	77536765	2995	2995	2995	2995	0
27	20240930	204400	77536765	2995	2995	2995	2995	0
28	20240930	204300	77536765	2995	2995	2995	2995	0
29	20240930	204200	77536765	2995	2995	2995	2995	0
30	20240930	204100	77536765	2995	2995	2995	2995	0
31	20240930	204000	77536765	2995	2995	2995	2995	0
32	20240930	203900	77536765	2995	2995	2995	2995	1029
33	20240930	203800	77536765	2995	2995	2995	2995	0
34	20240930	203700	77536765	2995	2995	2995	2995	0
35	20240930	203600	77536765	2995	2995	2995	2995	0
36	20240930	203500	77536765	2995	2995	2995	2995	0
37	20240930	203400	77536765	2995	2995	2995	2995	0
38	20240930	203300	77536765	2995	2995	2995	2995	0
39	20240930	203200	77536765	2995	2995	2995	2995	0
40	20240930	203100	77536765	2995	2995	2995	2995	0
41	20240930	203000	77536765	2995	2995	2995	2995	0
42	20240930	202900	77536765	2995	2995	2995	2995	0
43	20240930	202800	77536765	2995	2995	2995	2995	0
44	20240930	202700	77536765	2995	2995	2995	2995	0
45	20240930	202600	77536765	2995	2995	2995	2995	0
46	20240930	202500	77536765	2995	2995	2995	2995	0
47	20240930	202400	77536765	2995	2995	2995	2995	0
48	20240930	202300	77536765	2995	2995	2995	2995	0
49	20240930	202200	77536765	2995	2995	2995	2995	0
50	20240930	202100	77536765	2995	2995	2995	2995	0
51	20240930	202000	77536765	2995	2995	2995	2995	0
52	20240930	201900	77536765	2995	2995	2995	2995	0
53	20240930	201800	77536765	2995	2995	2995	2995	0
54	20240930	201700	77536765	2995	2995	2995	2995	0
55	20240930	201600	77536765	2995	2995	2995	2995	0
56	20240930	201500	77536765	2995	2995	2995	2995	0
57	20240930	201400	77536765	2995	2995	2995	2995	0
58	20240930	201300	77536765	2995	2995	2995	2995	0
59	20240930	201200	77536765	2995	2995	2995	2995	0
60	20240930	201100	77536765	2995	2995	2995	2995	0
61	20240930	201000	77536765	2995	2995	2995	2995	0
62	20240930	200900	77536765	2995	2995	2995	2995	1029
63	20240930	200800	77536765	2995	2995	2995	2995	0
64	20240930	200700	77536765	2995	2995	2995	2995	0
65	20240930	200600	77536765	2995	2995	2995	2995	0
66	20240930	200500	77536765	2995	2995	2995	2995	0
67	20240930	200400	77536765	2995	2995	2995	2995	0
68	20240930	200300	77536765	2995	2995	2995	2995	0
69	20240930	200200	77536765	2995	2995	2995	2995	0
70	20240930	200100	77536765	2995	2995	2995	2995	0
71	20240930	200000	77536765	2995	2995	2995	2995	0
72	20240930	195900	77536765	2995	2995	2995	2995	0
73	20240930	195800	77536765	2995	2995	2995	2995	0
74	20240930	195700	77536765	2995	2995	2995	2995	0
75	20240930	195600	77536765	2995	2995	2995	2995	0
76	20240930	195500	77536765	2995	2995	2995	2995	0
77	20240930	195400	77536765	2995	2995	2995	2995	0
78	20240930	195300	77536765	2995	2995	2995	2995	0
79	20240930	195200	77536765	2995	2995	2995	2995	0
80	20240930	195100	77536765	2995	2995	2995	2995	0
81	20240930	195000	77536765	2995	2995	2995	2995	0
82	20240930	194900	77536765	2995	2995	2995	2995	0
83	20240930	194800	77536765	2995	2995	2995	2995	0
84	20240930	194700	77536765	2995	2995	2995	2995	0
85	20240930	194600	77536765	2995	2995	2995	2995	0
86	20240930	194500	77536765	2995	2995	2995	2995	0
87	20240930	194400	77536765	2995	2995	2995	2995	0
88	20240930	194300	77536765	2995	2995	2995	2995	0
89	20240930	194200	77536765	2995	2995	2995	2995	0
90	20240930	194100	77536765	2995	2995	2995	2995	0
91	20240930	194000	77536765	2995	2995	2995	2995	0
92	20240930	193900	77536765	2995	2995	2995	2995	1029
93	20240930	193800	77536765	2995	2995	2995	2995	0
94	20240930	193700	77536765	2995	2995	2995	2995	0
95	20240930	193600	77536765	2995	2995	2995	2995	0
96	20240930	193500	77536765	2995	2995	2995	2995	0
97	20240930	193400	77536765	2995	2995	2995	2995	0
98	20240930	193300	77536765	2995	2995	2995	2995	0
99	20240930	193200	77536765	2995	2995	2995	2995	0
100	20240930	193100	77536765	2995	2995	2995	2995	0
101	20240930	193000	77536765	2995	2995	2995	2995	0
102	20240930	192900	77536765	2995	2995	2995	2995	0
103	20240930	192800	77536765	2995	2995	2995	2995	0
104	20240930	192700	77536765	2995	2995	2995	2995	0
105	20240930	192600	77536765	2995	2995	2995	2995	0
106	20240930	192500	77536765	2995	2995	2995	2995	0
107	20240930	192400	77536765	2995	2995	2995	2995	0
108	20240930	192300	77536765	2995	2995	2995	2995	0
109	20240930	192200	77536765	2995	2995	2995	2995	0
110	20240930	192100	77536765	2995	2995	2995	2995	0
111	20240930	192000	77536765	2995	2995	2995	2995	0
112	20240930	191900	77536765	2995	2995	2995	2995	0
113	20240930	191800	77536765	2995	2995	2995	2995	0
114	20240930	191700	77536765	2995	2995	2995	2995	0
115	20240930	191600	77536765	2995	2995	2995	2995	0
116	20240930	191500	77536765	2995	2995	2995	2995	0
117	20240930	191400	77536765	2995	2995	2995	2995	0
118	20240930	191300	77536765	2995	2995	2995	2995	0
119	20240930	191200	77536765	2995	2995	2995	2995	0
120	20240930	191100	77536765	2995	2995	2995	2995	0
121	20240930	191000	77536765	2995	2995	2995	2995	0
122	20240930	190900	77536765	2995	2995	2995	2995	1029
123	20240930	190800	77536765	2995	2995	2995	2995	0
124	20240930	190700	77536765	2995	2995	2995	2995	0
125	20240930	190600	77536765	2995	2995	2995	2995	0
126	20240930	190500	77536765	2995	2995	2995	2995	0
127	20240930	190400	77536765	2995	2995	2995	2995	0
128	20240930	190300	77536765	2995	2995	2995	2995	0
129	20240930	190200	77536765	2995	2995	2995	2995	0
130	20240930	190100	77536765	2995	2995	2995	2995	0
131	20240930	190000	77536765	2995	2995	2995	2995	0
132	20240930	185900	77536765	2995	2995	2995	2995	0
133	20240930	185800	77536765	2995	2995	2995	2995	0
134	20240930	185700	77536765	2995	2995	2995	2995	0
135	20240930	185600	77536765	2995	2995	2995	2995	0
136	20240930	185500	77536765	2995	2995	2995	2995	0
137	20240930	185400	77536765	2995	2995	2995	2995	0
138	20240930	185300	77536765	2995	2995	2995	2995	0
139	20240930	185200	77536765	2995	2995	2995	2995	0
140	20240930	185100	77536765	2995	2995	2995	2995	0
141	20240930	185000	77536765	2995	2995	2995	2995	0
142	20240930	184900	77536765	2995	2995	2995	2995	0
143	20240930	184800	77536765	2995	2995	2995	2995	0
144	20240930	184700	77536765	2995	2995	2995	2995	0
145	20240930	184600	77536765	2995	2995	2995	2995	0
146	20240930	184500	77536765	2995	2995	2995	2995	0
147	20240930	184400	77536765	2995	2995	2995	2995	0
148	20240930	184300	77536765	2995	2995	2995	2995	0
149	20240930	184200	77536765	2995	2995	2995	2995	0
150	20240930	184100	77536765	2995	2995	2995	2995	0
151	20240930	184000	77536765	2995	2995	2995	2995	0
152	20240930	183900	77536765	2995	2995	2995	2995	1029
153	20240930	183800	77536765	2995	2995	2995	2995	0
154	20240930	183700	77536765	2995	2995	2995	2995	0
155	20240930	183600	77536765	2995	2995	2995	2995	0
156	20240930	183500	77536765	2995	2995	2995	2995	0
157	20240930	183400	77536765	2995	2995	2995	2995	0
158	20240930	183300	77536765	2995	2995	2995	2995	0
159	20240930	183200	77536765	2995	2995	2995	2995	0
160	20240930	183100	77536765	2995	2995	2995	2995	0
161	20240930	183000	77536765	2995	2995	2995	2995	0
162	20240930	182900	77536765	2995	2995	2995	2995	0
163	20240930	182800	77536765	2995	2995	2995	2995	0
164	20240930	182700	77536765	2995	2995	2995	2995	0
165	20240930	182600	77536765	2995	2995	2995	2995	0
166	20240930	182500	77536765	2995	2995	2995	2995	0
167	20240930	182400	77536765	2995	2995	2995	2995	0
168	20240930	182300	77536765	2995	2995	2995	2995	0
169	20240930	182200	77536765	2995	2995	2995	2995	0
170	20240930	182100	77536765	2995	2995	2995	2995	0
171	20240930	182000	77536765	2995	2995	2995	2995	0
172	20240930	181900	77536765	2995	2995	2995	2995	0
173	20240930	181800	77536765	2995	2995	2995	2995	0
174	20240930	181700	77536765	2995	2995	2995	2995	0
175	20240930	181600	77536765	2995	2995	2995	2995	0
176	20240930	181500	77536765	2995	2995	2995	2995	0
177	20240930	181400	77536765	2995	2995	2995	2995	0
178	20240930	181300	77536765	2995	2995	2995	2995	0
179	20240930	181200	77536765	2995	2995	2995	2995	0
180	20240930	181100	77536765	2995	2995	2995	2995	0
181	20240930	181000	77536765	2995	2995	2995	2995	0
182	20240930	180900	77536765	2995	2995	2995	2995	1029
183	20240930	180800	77536765	2995	2995	2995	2995	0
184	20240930	180700	77536765	2995	2995	2995	2995	0
185	20240930	180600	77536765	2995	2995	2995	2995	0
186	20240930	180500	77536765	2995	2995	2995	2995	0
187	20240930	180400	77536765	2995	2995	2995	2995	0
188	20240930	180300	77536765	2995	2995	2995	2995	0
189	20240930	180200	77536765	2995	2995	2995	2995	0
190	20240930	180100	77536765	2995	2995	2995	2995	0
191	20240930	180000	77536765	2995	2995	2995	2995	0
192	20240930	175900	77536765	2995	2995	2995	2995	0
193	20240930	175800	77536765	2995	2995	2995	2995	0
194	20240930	175700	77536765	2995	2995	2995	2995	0
195	20240930	175600	77536765	2995	2995	2995	2995	0
196	20240930	175500	77536765	2995	2995	2995	2995	0
197	20240930	175400	77536765	2995	2995	2995	2995	0
198	20240930	175300	77536765	2995	2995	2995	2995	0
199	20240930	175200	77536765	2995	2995	2995	2995	0
200	20240930	175100	77536765	2995	2995	2995	2995	0
201	20240930	175000	77536765	2995	2995	2995	2995	0
202	20240930	174900	77536765	2995	2995	2995	2995	0
203	20240930	174800	77536765	2995	2995	2995	2995	0
204	20240930	174700	77536765	2995	2995	2995	2995	0
205	20240930	174600	77536765	2995	2995	2995	2995	0
206	20240930	174500	77536765	2995	2995	2995	2995	0
207	20240930	174400	77536765	2995	2995	2995	2995	0
208	20240930	174300	77536765	2995	2995	2995	2995	0
209	20240930	174200	77536765	2995	2995	2995	2995	0
210	20240930	174100	77536765	2995	2995	2995	2995	0
211	20240930	174000	77536765	2995	2995	2995	2995	0
212	20240930	173900	77536765	2995	2995	2995	2995	1029
213	20240930	173800	77536765	2995	2995	2995	2995	0
214	20240930	173700	77536765	2995	2995	2995	2995	0
215	20240930	173600	77536765	2995	2995	2995	2995	0
216	20240930	173500	77536765	2995	2995	2995	2995	0
217	20240930	173400	77536765	2995	2995	2995	2995	0
218	20240930	173300	77536765	2995	2995	2995	2995	0
219	20240930	173200	77536765	2995	2995	2995	2995	0
220	20240930	173100	77536765	2995	2995	2995	2995	0
221	20240930	173000	77536765	2995	2995	2995	2995	0
222	20240930	172900	77536765	2995	2995	2995	2995	0
223	20240930	172800	77536765	2995	2995	2995	2995	0
224	20240930	172700	77536765	2995	2995	2995	2995	0
225	20240930	172600	77536765	2995	2995	2995	2995	0
226	20240930	172500	77536765	2995	2995	2995	2995	0
227	20240930	172400	77536765	2995	2995	2995	2995	0
228	20240930	172300	77536765	2995	2995	2995	2995	0
229	20240930	172200	77536765	2995	2995	2995	2995	0
230	20240930	172100	77536765	2995	2995	2995	2995	0
231	20240930	172000	77536765	2995	2995	2995	2995	0
232	20240930	171900	77536765	2995	2995	2995	2995	0
233	20240930	171800	77536765	2995	2995	2995	2995	0
234	20240930	171700	77536765	2995	2995	2995	2995	0
235	20240930	171600	77536765	2995	2995	2995	2995	0
236	20240930	171500	77536765	2995	2995	2995	2995	0
237	20240930	171400	77536765	2995	2995	2995	2995	0
238	20240930	171300	77536765	2995	2995	2995	2995	0
239	20240930	171200	77536765	2995	2995	2995	2995	0
240	20240930	171100	77536765	2995	2995	2995	2995	0
241	20240930	171000	77536765	2995	2995	2995	2995	0
242	20240930	170900	77536765	2995	2995	2995	2995	1029
243	20240930	170800	77536765	2995	2995	2995	2995	0
244	20240930	170700	77536765	2995	2995	2995	2995	0
245	20240930	170600	77536765	2995	2995	2995	2995	0
246	20240930	170500	77536765	2995	2995	2995	2995	0
247	20240930	170400	77536765	2995	2995	2995	2995	0
248	20240930	170300	77536765	2995	2995	2995	2995	0
249	20240930	170200	77536765	2995	2995	2995	2995	0
250	20240930	170100	77536765	2995	2995	2995	2995	0
251	20240930	170000	77536765	2995	2995	2995	2995	0
252	20240930	165900	77536765	2995	2995	2995	2995	0
253	20240930	165800	77536765	2995	2995	2995	2995	0
254	20240930	165700	77536765	2995	2995	2995	2995	0
255	20240930	165600	77536765	2995	2995	2995	2995	0
256	20240930	165500	77536765	2995	2995	2995	2995	0
257	20240930	165400	77536765	2995	2995	2995	2995	0
258	20240930	165300	77536765	2995	2995	2995	2995	0
259	20240930	165200	77536765	2995	2995	2995	2995	0
260	20240930	165100	77536765	2995	2995	2995	2995	0
261	20240930	165000	77536765	2995	2995	2995	2995	0
262	20240930	164900	77536765	2995	2995	2995	2995	0
263	20240930	164800	77536765	2995	2995	2995	2995	0
264	20240930	164700	77536765	2995	2995	2995	2995	0
265	20240930	164600	77536765	2995	2995	2995	2995	0
266	20240930	164500	77536765	2995	2995	2995	2995	0
267	20240930	164400	77536765	2995	2995	2995	2995	0
268	20240930	164300	77536765	2995	2995	2995	2995	0
269	20240930	164200	77536765	2995	2995	2995	2995	0
270	20240930	164100	77536765	2995	2995	2995	2995	0
271	20240930	164000	77536765	2995	2995	2995	2995	0
272	20240930	163900	77536765	2995	2995	2995	2995	1029
273	20240930	163800	77536765	2995	2995	2995	2995	0
274	20240930	163700	77536765	2995	2995	2995	2995	0
275	20240930	163600	77536765	2995	2995	2995	2995	0
276	20240930	163500	77536765	2995	2995	2995	2995	0
277	20240930	163400	77536765	2995	2995	2995	2995	0
278	20240930	163300	77536765	2995	2995	2995	2995	0
279	20240930	163200	77536765	2995	2995	2995	2995	0
280	20240930	163100	77536765	2995	2995	2995	2995	0
281	20240930	163000	77536765	2995	2995	2995	2995	0
282	20240930	162900	77536765	2995	2995	2995	2995	0
283	20240930	162800	77536765	2995	2995	2995	2995	0
284	20240930	162700	77536765	2995	2995	2995	2995	0
285	20240930	162600	77536765	2995	2995	2995	2995	0
286	20240930	162500	77536765	2995	2995	2995	2995	0
287	20240930	162400	77536765	2995	2995	2995	2995	0
288	20240930	162300	77536765	2995	2995	2995	2995	0
289	20240930	162200	77536765	2995	2995	2995	2995	0
290	20240930	162100	77536765	2995	2995	2995	2995	0
291	20240930	162000	77536765	2995	2995	2995	2995	0
292	20240930	161900	77536765	2995	2995	2995	2995	0
293	20240930	161800	77536765	2995	2995	2995	2995	0
294	20240930	161700	77536765	2995	2995	2995	2995	0
295	20240930	161600	77536765	2995	2995	2995	2995	0
296	20240930	161500	77536765	2995	2995	2995	2995	0
297	20240930	161400	77536765	2995	2995	2995	2995	0
298	20240930	161300	77536765	2995	2995	2995	2995	0
299	20240930	161200	77536765	2995	2995	2995	2995	0
300	20240930	161100	77536765	2995	2995	2995	2995	0
301	20240930	161000	77536765	2995	2995	2995	2995	0
302	20240930	160900	77536765	2995	2995	2995	2995	1029
303	20240930	160800	77536765	2995	2995	2995	2995	0
304	20240930	160700	77536765	2995	2995	2995	2995	0
305	20240930	160600	77536765	2995	2995	2995	2995	0
306	20240930	160500	77536765	2995	2995	2995	2995	0
307	20240930	160400	77536765	2995	2995	2995	2995	0
308	20240930	160300	77536765	2995	2995	2995	2995	0
309	20240930	160200	77536765	2995	2995	2995	2995	0
310	20240930	160100	77536765	2995	2995	2995	2995	0
311	20240930	160000	77536765	2995	2995	2995	2995	0
312	20240930	155900	77536765	2995	2995	2995	2995	0
313	20240930	155800	77536765	2995	2995	2995	2995	0
314	20240930	155700	77536765	2995	2995	2995	2995	0
315	20240930	155600	77536765	2995	2995	2995	2995	0
316	20240930	155500	77536765	2995	2995	2995	2995	0
317	20240930	155400	77536765	2995	2995	2995	2995	0
318	20240930	155300	77536765	2995	2995	2995	2995	0
319	20240930	155200	77536765	2995	2995	2995	2995	0
320	20240930	155100	77536765	2995	2995	2995	2995	0
321	20240930	155000	77536765	2995	2995	2995	2995	0
322	20240930	154900	77536765	2995	2995	2995	2995	0
323	20240930	154800	77536765	2995	2995	2995	2995	0
324	20240930	154700	77536765	2995	2995	2995	2995	0
325	20240930	154600	77536765	2995	2995	2995	2995	0
326	20240930	154500	77536765	2995	2995	2995	2995	0
327	20240930	154400	77536765	2995	2995	2995	2995	0
328	20240930	154300	77536765	2995	2995	2995	2995	0
329	20240930	154200	77536765	2995	2995	2995	2995	0
330	20240930	154100	77536765	2995	2995	2995	2995	0
331	20240930	154000	77536765	2995	2995	2995	2995	0
332	20240930	153900	77536765	2995	2995	2995	2995	1029
333	20240930	153800	77536765	2995	2995	2995	2995	0
334	20240930	153700	77536765	2995	2995	2995	2995	0
335	20240930	153600	77536765	2995	2995	2995	2995	0
336	20240930	153500	77536765	2995	2995	2995	2995	0
337	20240930	153400	77536765	2995	2995	2995	2995	0
338	20240930	153300	77536765	2995	2995	2995	2995	0
339	20240930	153200	77536765	2995	2995	2995	2995	0
340	20240930	153100	77536765	2995	2995	2995	2995	0
341	20240930	153000	77536765	2995	2995	2995	2995	1029
342	20240930	152900	74454910	2990	2990	2990	2990	0
343	20240930	152800	74454910	2990	2990	2990	2990	0
344	20240930	152700	74454910	2990	2990	2990	2990	0
345	20240930	152600	74454910	2990	2990	2990	2990	0
346	20240930	152500	74454910	2990	2990	2990	2990	0
347	20240930	152400	74454910	2990	2990	2990	2990	0
348	20240930	152300	74454910	2990	2990	2990	2990	0
349	20240930	152200	74454910	2990	2990	2990	2990	0
350	20240930	152100	74454910	2990	2990	2990	2990	0
351	20240930	152000	74454910	2990	2990	2990	2990	0
352	20240930	151900	74454910	2990	2970	2990	2970	61
353	20240930	151800	74273690	2985	2985	2985	2985	1
354	20240930	151700	74270705	2980	2980	2980	2980	28
355	20240930	151600	74187265	2975	2975	2975	2975	191
356	20240930	151500	73619040	2980	2980	2980	2980	0
357	20240930	151400	73619040	2980	2980	2980	2980	3
358	20240930	151300	73610100	2975	2975	2975	2975	0
359	20240930	151200	73610100	2975	2975	2975	2975	0
360	20240930	151100	73610100	2975	2975	2975	2975	0
361	20240930	151000	73610100	2975	2975	2975	2975	0
362	20240930	150900	73610100	2975	2975	2975	2975	0
363	20240930	150800	73610100	2975	2975	2975	2975	3
364	20240930	150700	73601175	2995	2995	2995	2995	0
365	20240930	150600	73601175	2995	2995	2995	2995	0
366	20240930	150500	73601175	2995	2995	2995	2995	0
367	20240930	150400	73601175	2995	2995	2995	2995	0
368	20240930	150300	73601175	2995	2995	2995	2995	0
369	20240930	150200	73601175	2995	2995	2995	2995	0
370	20240930	150100	73601175	2995	2995	2995	2995	0
371	20240930	150000	73601175	2995	2995	2995	2995	1
372	20240930	145900	73598180	2990	2990	2990	2990	0
373	20240930	145800	73598180	2990	2990	2990	2990	8
374	20240930	145700	73574260	2990	2990	2990	2990	132
375	20240930	145600	73179580	2975	2975	2975	2975	0
376	20240930	145500	73179580	2975	2975	2975	2975	0
377	20240930	145400	73179580	2975	2975	2975	2975	0
378	20240930	145300	73179580	2975	2975	2975	2975	0
379	20240930	145200	73179580	2975	2975	2975	2975	10
380	20240930	145100	73149830	2970	2970	2970	2970	28
381	20240930	145000	73066670	2970	2960	2970	2960	537
382	20240930	144900	71471870	2960	2960	2960	2960	750
383	20240930	144800	69251870	2965	2965	2965	2965	199
384	20240930	144700	68661835	2960	2960	2960	2960	150
385	20240930	144600	68217835	2970	2970	2970	2970	0
386	20240930	144500	68217835	2970	2970	2970	2970	0
387	20240930	144400	68217835	2970	2970	2970	2955	542
388	20240930	144300	66613770	2970	2960	2970	2960	401
389	20240930	144200	65426800	2960	2965	2965	2960	500
390	20240930	144100	63946780	2970	2965	2970	2965	9
391	20240930	144000	63920090	2965	2980	2980	2965	256
392	20240930	143900	63160720	2985	2985	2985	2985	0
393	20240930	143800	63160720	2985	2985	2985	2985	0
394	20240930	143700	63160720	2985	2985	2985	2985	0
395	20240930	143600	63160720	2985	2985	2985	2985	0
396	20240930	143500	63160720	2985	2980	2985	2980	17
397	20240930	143400	63110055	2980	2980	2980	2980	74
398	20240930	143300	62889535	2985	2985	2985	2985	1
399	20240930	143200	62886550	2985	2985	2985	2985	2
400	20240930	143100	62880580	2990	2990	2990	2990	0
401	20240930	143000	62880580	2990	2990	2990	2990	0
402	20240930	142900	62880580	2990	2990	2990	2990	0
403	20240930	142800	62880580	2990	2990	2990	2990	0
404	20240930	142700	62880580	2990	2990	2990	2990	0
405	20240930	142600	62880580	2990	2990	2990	2990	0
406	20240930	142500	62880580	2990	2990	2990	2990	0
407	20240930	142400	62880580	2990	2990	2990	2990	0
408	20240930	142300	62880580	2990	2990	2990	2990	0
409	20240930	142200	62880580	2990	2990	2990	2990	0
410	20240930	142100	62880580	2990	2985	2990	2985	8
411	20240930	142000	62856695	2980	2980	2980	2980	152
412	20240930	141900	62403735	2980	2980	2980	2980	0
413	20240930	141800	62403735	2980	2980	2980	2980	0
414	20240930	141700	62403735	2980	2975	2980	2975	2
415	20240930	141600	62397780	2965	2965	2965	2965	0
416	20240930	141500	62397780	2965	2965	2965	2965	0
417	20240930	141400	62397780	2965	2965	2965	2965	0
418	20240930	141300	62397780	2965	2965	2965	2965	0
419	20240930	141200	62397780	2965	2965	2965	2965	0
420	20240930	141100	62397780	2965	2965	2965	2965	0
421	20240930	141000	62397780	2965	2965	2965	2965	8
422	20240930	140900	62374060	2965	2975	2980	2965	102
423	20240930	140800	62071605	2965	2970	2970	2965	8
424	20240930	140700	62047860	2995	2995	2995	2995	0
425	20240930	140600	62047860	2995	2995	2995	2995	0
426	20240930	140500	62047860	2995	2995	2995	2995	0
427	20240930	140400	62047860	2995	2995	2995	2995	0
428	20240930	140300	62047860	2995	2995	2995	2995	0
429	20240930	140200	62047860	2995	2995	2995	2995	0
430	20240930	140100	62047860	2995	2995	2995	2995	0
431	20240930	140000	62047860	2995	2995	2995	2995	0
432	20240930	135900	62047860	2995	2990	2995	2990	2
433	20240930	135800	62041875	2965	2965	2965	2965	1
434	20240930	135700	62038910	2995	2995	2995	2995	1
435	20240930	135600	62035915	2985	2985	2985	2985	0
436	20240930	135500	62035915	2985	2985	2985	2985	3
437	20240930	135400	62026960	2985	2985	2985	2985	0
438	20240930	135300	62026960	2985	2985	2985	2985	0
439	20240930	135200	62026960	2985	2985	2985	2985	0
440	20240930	135100	62026960	2985	2985	2985	2985	1
441	20240930	135000	62023975	2965	2965	2965	2965	8
442	20240930	134900	62000255	2965	2965	2965	2965	0
443	20240930	134800	62000255	2965	2965	2965	2965	8
444	20240930	134700	61976535	2995	2995	2995	2995	0
445	20240930	134600	61976535	2995	2995	2995	2995	0
446	20240930	134500	61976535	2995	2995	2995	2995	0
447	20240930	134400	61976535	2995	2995	2995	2995	0
448	20240930	134300	61976535	2995	2995	2995	2995	0
449	20240930	134200	61976535	2995	2995	2995	2995	0
450	20240930	134100	61976535	2995	2995	2995	2995	0
451	20240930	134000	61976535	2995	2995	2995	2995	0
452	20240930	133900	61976535	2995	2995	2995	2995	0
453	20240930	133800	61976535	2995	2995	2995	2995	0
454	20240930	133700	61976535	2995	2995	2995	2995	0
455	20240930	133600	61976535	2995	2995	2995	2995	0
456	20240930	133500	61976535	2995	2995	2995	2995	0
457	20240930	133400	61976535	2995	2995	2995	2995	0
458	20240930	133300	61976535	2995	2995	2995	2995	1
459	20240930	133200	61973540	2965	2990	2990	2965	339
460	20240930	133100	60964165	2990	2985	2990	2985	2
461	20240930	133000	60958190	2970	2970	2970	2970	9
462	20240930	132900	60931460	2970	2970	2970	2970	0
463	20240930	132800	60931460	2970	2970	2970	2970	0
464	20240930	132700	60931460	2970	2970	2970	2970	0
465	20240930	132600	60931460	2970	2970	2970	2970	35
466	20240930	132500	60827510	2970	2970	2970	2970	0
467	20240930	132400	60827510	2970	2970	2970	2970	0
468	20240930	132300	60827510	2970	2970	2970	2970	0
469	20240930	132200	60827510	2970	2970	2970	2970	0
470	20240930	132100	60827510	2970	2970	2970	2970	216
471	20240930	132000	60185990	2970	2970	2970	2970	107
472	20240930	131900	59868200	2970	2975	2975	2970	100
473	20240930	131800	59570900	2975	2975	2975	2975	1
474	20240930	131700	59567925	2990	2990	2990	2990	0
475	20240930	131600	59567925	2990	2990	2990	2990	0
476	20240930	131500	59567925	2990	2990	2990	2990	0
477	20240930	131400	59567925	2990	2990	2990	2990	0
478	20240930	131300	59567925	2990	2990	2990	2990	0
479	20240930	131200	59567925	2990	2990	2990	2990	0
480	20240930	131100	59567925	2990	2990	2990	2990	1
481	20240930	131000	59564935	2970	2970	2970	2970	7
482	20240930	130900	59544145	2970	2970	2970	2970	0
483	20240930	130800	59544145	2970	2970	2970	2970	9
484	20240930	130700	59517415	2990	2990	2990	2990	0
485	20240930	130600	59517415	2990	2990	2990	2990	0
486	20240930	130500	59517415	2990	2990	2990	2990	0
487	20240930	130400	59517415	2990	2990	2990	2990	0
488	20240930	130300	59517415	2990	2990	2990	2990	0
489	20240930	130200	59517415	2990	2990	2990	2990	0
490	20240930	130100	59517415	2990	2990	2990	2990	0
491	20240930	130000	59517415	2990	2990	2990	2990	0
492	20240930	125900	59517415	2990	2990	2990	2990	0
493	20240930	125800	59517415	2990	2990	2990	2990	0
494	20240930	125700	59517415	2990	2990	2990	2990	1
495	20240930	125600	59514425	2975	2975	2975	2975	0
496	20240930	125500	59514425	2975	2975	2975	2975	0
497	20240930	125400	59514425	2975	2975	2975	2975	0
498	20240930	125300	59514425	2975	2975	2975	2975	313
499	20240930	125200	58583250	2975	2975	2975	2975	0
500	20240930	125100	58583250	2975	2975	2975	2975	7
501	20240930	125000	58562425	2975	2985	2985	2975	2
502	20240930	124900	58556465	2985	2985	2985	2985	2
503	20240930	124800	58550495	2970	2970	2970	2970	8
504	20240930	124700	58526735	2985	2985	2985	2985	0
505	20240930	124600	58526735	2985	2985	2985	2985	0
506	20240930	124500	58526735	2985	2985	2985	2985	0
507	20240930	124400	58526735	2985	2985	2985	2985	0
508	20240930	124300	58526735	2985	2985	2985	2985	0
509	20240930	124200	58526735	2985	2985	2985	2985	0
510	20240930	124100	58526735	2985	2985	2985	2985	0
511	20240930	124000	58526735	2985	2985	2985	2985	0
512	20240930	123900	58526735	2985	2985	2985	2985	1
513	20240930	123800	58523750	2970	2980	2980	2970	8
514	20240930	123700	58499975	2990	2990	2990	2990	0
515	20240930	123600	58499975	2990	2990	2990	2990	0
516	20240930	123500	58499975	2990	2990	2990	2990	0
517	20240930	123400	58499975	2990	2990	2990	2990	0
518	20240930	123300	58499975	2990	2990	2990	2990	0
519	20240930	123200	58499975	2990	2990	2990	2990	0
520	20240930	123100	58499975	2990	2990	2990	2990	0
521	20240930	123000	58499975	2990	2990	2990	2990	0
522	20240930	122900	58499975	2990	2990	2990	2990	0
523	20240930	122800	58499975	2990	2970	2990	2970	2
524	20240930	122700	58494015	2990	2990	2990	2990	1
525	20240930	122600	58491025	2970	2970	2970	2970	20
526	20240930	122500	58431625	2975	2975	2975	2975	0
527	20240930	122400	58431625	2975	2975	2975	2975	0
528	20240930	122300	58431625	2975	2975	2975	2975	8
529	20240930	122200	58407825	2975	2975	2975	2975	0
530	20240930	122100	58407825	2975	2975	2975	2975	0
531	20240930	122000	58407825	2975	2975	2975	2975	0
532	20240930	121900	58407825	2975	2975	2975	2975	0
533	20240930	121800	58407825	2975	2975	2975	2975	2
534	20240930	121700	58401875	2975	2975	2975	2975	0
535	20240930	121600	58401875	2975	2975	2975	2975	0
536	20240930	121500	58401875	2975	2975	2975	2975	28
537	20240930	121400	58318575	2975	2975	2975	2975	0
538	20240930	121300	58318575	2975	2975	2975	2975	0
539	20240930	121200	58318575	2975	2975	2975	2975	0
540	20240930	121100	58318575	2975	2975	2975	2975	0
541	20240930	121000	58318575	2975	2975	2975	2975	0
542	20240930	120900	58318575	2975	2975	2975	2975	1
543	20240930	120800	58315600	2955	2955	2955	2955	0
544	20240930	120700	58315600	2955	2955	2955	2955	0
545	20240930	120600	58315600	2955	2955	2955	2955	0
546	20240930	120500	58315600	2955	2955	2955	2955	0
547	20240930	120400	58315600	2955	2955	2955	2955	0
548	20240930	120300	58315600	2955	2955	2955	2955	0
549	20240930	120200	58315600	2955	2955	2955	2955	0
550	20240930	120100	58315600	2955	2955	2955	2955	0
551	20240930	120000	58315600	2955	2955	2955	2955	7
552	20240930	115900	58294915	2955	2955	2955	2955	0
553	20240930	115800	58294915	2955	2955	2955	2955	1
554	20240930	115700	58291960	2975	2975	2975	2975	0
555	20240930	115600	58291960	2975	2975	2975	2975	0
556	20240930	115500	58291960	2975	2975	2975	2975	0
557	20240930	115400	58291960	2975	2975	2975	2975	0
558	20240930	115300	58291960	2975	2975	2975	2975	0
559	20240930	115200	58291960	2975	2975	2975	2975	0
560	20240930	115100	58291960	2975	2975	2975	2975	1
561	20240930	115000	58288985	2960	2965	2965	2960	8
562	20240930	114900	58265300	2960	2960	2960	2960	0
563	20240930	114800	58265300	2960	2960	2960	2960	0
564	20240930	114700	58265300	2960	2960	2960	2960	0
565	20240930	114600	58265300	2960	2960	2960	2960	0
566	20240930	114500	58265300	2960	2960	2960	2960	0
567	20240930	114400	58265300	2960	2960	2960	2960	0
568	20240930	114300	58265300	2960	2960	2960	2960	0
569	20240930	114200	58265300	2960	2960	2960	2960	0
570	20240930	114100	58265300	2960	2960	2960	2960	1
571	20240930	114000	58262340	2960	2960	2960	2960	8
572	20240930	113900	58238660	2955	2955	2955	2955	0
573	20240930	113800	58238660	2955	2955	2955	2955	0
574	20240930	113700	58238660	2955	2955	2955	2955	0
575	20240930	113600	58238660	2955	2955	2955	2955	0
576	20240930	113500	58238660	2955	2955	2955	2955	0
577	20240930	113400	58238660	2955	2955	2955	2955	0
578	20240930	113300	58238660	2955	2955	2955	2955	0
579	20240930	113200	58238660	2955	2955	2955	2955	0
580	20240930	113100	58238660	2955	2955	2955	2955	0
581	20240930	113000	58238660	2955	2955	2955	2955	7
582	20240930	112900	58217975	2955	2955	2955	2955	0
583	20240930	112800	58217975	2955	2955	2955	2955	1
584	20240930	112700	58215020	2975	2975	2975	2975	0
585	20240930	112600	58215020	2975	2975	2975	2975	0
586	20240930	112500	58215020	2975	2975	2975	2975	1
587	20240930	112400	58212045	2955	2955	2955	2955	0
588	20240930	112300	58212045	2955	2955	2955	2955	0
589	20240930	112200	58212045	2955	2955	2955	2955	0
590	20240930	112100	58212045	2955	2955	2955	2955	0
591	20240930	112000	58212045	2955	2960	2960	2955	8
592	20240930	111900	58188400	2955	2955	2955	2955	0
593	20240930	111800	58188400	2955	2955	2955	2955	1
594	20240930	111700	58185445	2960	2960	2960	2960	1
595	20240930	111600	58182485	2950	2950	2950	2950	0
596	20240930	111500	58182485	2950	2950	2950	2950	0
597	20240930	111400	58182485	2950	2950	2950	2950	0
598	20240930	111300	58182485	2950	2950	2950	2950	0
599	20240930	111200	58182485	2950	2950	2950	2950	0
600	20240930	111100	58182485	2950	2950	2950	2950	0
601	20240930	111000	58182485	2950	2950	2950	2950	8
602	20240930	110900	58158885	2950	2950	2950	2950	0
603	20240930	110800	58158885	2950	2950	2950	2950	0
604	20240930	110700	58158885	2950	2950	2950	2950	0
605	20240930	110600	58158885	2950	2950	2950	2950	0
606	20240930	110500	58158885	2950	2950	2950	2950	0
607	20240930	110400	58158885	2950	2950	2950	2950	0
608	20240930	110300	58158885	2950	2950	2950	2950	0
609	20240930	110200	58158885	2950	2950	2950	2950	0
610	20240930	110100	58158885	2950	2950	2950	2950	0
611	20240930	110000	58158885	2950	2950	2950	2950	8
612	20240930	105900	58135285	2950	2950	2950	2950	0
613	20240930	105800	58135285	2950	2950	2950	2950	0
614	20240930	105700	58135285	2950	2950	2950	2950	0
615	20240930	105600	58135285	2950	2955	2955	2950	508
616	20240930	105500	56635260	2955	2955	2955	2955	252
617	20240930	105400	55890600	2960	2960	2960	2960	0
618	20240930	105300	55890600	2960	2960	2960	2960	0
619	20240930	105200	55890600	2960	2960	2960	2960	0
620	20240930	105100	55890600	2960	2960	2960	2960	0
621	20240930	105000	55890600	2960	2950	2960	2950	17
622	20240930	104900	55840440	2950	2935	2950	2935	357
623	20240930	104800	54788040	2940	2955	2955	2940	9043
624	20240930	104700	28114210	2955	2965	2965	2955	1008
625	20240930	104600	25129700	2975	2975	2975	2975	30
626	20240930	104500	25040450	2975	2975	2975	2975	288
627	20240930	104400	24183650	2975	2975	2975	2975	0
628	20240930	104300	24183650	2975	2975	2975	2975	20
629	20240930	104200	24124150	2975	2975	2975	2975	0
630	20240930	104100	24124150	2975	2975	2975	2975	187
631	20240930	104000	23567825	2980	2980	2980	2980	0
632	20240930	103900	23567825	2980	2980	2980	2980	0
633	20240930	103800	23567825	2980	2980	2980	2980	1
634	20240930	103700	23564845	2965	2965	2965	2965	0
635	20240930	103600	23564845	2965	2965	2965	2965	0
636	20240930	103500	23564845	2965	2965	2965	2965	0
637	20240930	103400	23564845	2965	2965	2965	2965	0
638	20240930	103300	23564845	2965	2965	2965	2965	0
639	20240930	103200	23564845	2965	2965	2965	2965	0
640	20240930	103100	23564845	2965	2970	2970	2965	546
641	20240930	103000	21945730	2970	2975	2975	2970	1970
642	20240930	102900	16094500	2990	2990	2990	2990	0
643	20240930	102800	16094500	2990	2990	2990	2990	1
644	20240930	102700	16091510	2980	2980	2980	2980	4
645	20240930	102600	16079590	2980	2980	2980	2980	0
646	20240930	102500	16079590	2980	2980	2980	2980	470
647	20240930	102400	14678990	2990	2990	2990	2990	0
648	20240930	102300	14678990	2990	2980	2990	2980	4
649	20240930	102200	14667060	2990	2990	2990	2990	1
650	20240930	102100	14664070	2980	2980	2980	2980	0
651	20240930	102000	14664070	2980	2980	2980	2980	12
652	20240930	101900	14628310	2980	2980	2980	2980	0
653	20240930	101800	14628310	2980	2980	2980	2980	15
654	20240930	101700	14583610	2990	2990	2990	2990	0
655	20240930	101600	14583610	2990	2990	2990	2990	0
656	20240930	101500	14583610	2990	2990	2990	2990	0
657	20240930	101400	14583610	2990	2990	2990	2990	0
658	20240930	101300	14583610	2990	2990	2990	2990	0
659	20240930	101200	14583610	2990	2990	2990	2990	0
660	20240930	101100	14583610	2990	2990	2990	2990	0
661	20240930	101000	14583610	2990	2990	2990	2990	0
662	20240930	100900	14583610	2990	2990	2990	2990	0
663	20240930	100800	14583610	2990	2980	2990	2980	6
664	20240930	100700	14565710	2990	2990	2990	2990	2
665	20240930	100600	14559730	2990	2990	2990	2990	0
666	20240930	100500	14559730	2990	2990	2990	2990	0
667	20240930	100400	14559730	2990	2990	2990	2990	0
668	20240930	100300	14559730	2990	2990	2990	2990	11
669	20240930	100200	14526840	2990	2990	2990	2990	2
670	20240930	100100	14520860	2990	2990	2990	2990	0
671	20240930	100000	14520860	2990	2980	2990	2980	14
672	20240930	095900	14479130	2980	2980	2980	2980	0
673	20240930	095800	14479130	2980	2980	2980	2980	11
674	20240930	095700	14446350	2985	2985	2985	2985	0
675	20240930	095600	14446350	2985	2985	2985	2985	0
676	20240930	095500	14446350	2985	2985	2985	2985	2
677	20240930	095400	14440380	2985	2985	2985	2985	0
678	20240930	095300	14440380	2985	2985	2985	2985	0
679	20240930	095200	14440380	2985	2985	2985	2985	0
680	20240930	095100	14440380	2985	2985	2985	2985	2
681	20240930	095000	14434410	2990	2990	2990	2990	0
682	20240930	094900	14434410	2990	2980	2990	2980	2
683	20240930	094800	14428440	2990	2980	2990	2980	9
684	20240930	094700	14401610	2990	2990	2990	2990	14
685	20240930	094600	14359750	2990	2990	2990	2990	1
686	20240930	094500	14356760	2990	2990	2990	2990	0
687	20240930	094400	14356760	2990	2990	2990	2990	0
688	20240930	094300	14356760	2990	2990	2990	2990	500
689	20240930	094200	12861760	3000	3000	3000	3000	0
690	20240930	094100	12861760	3000	3000	3000	3000	0
691	20240930	094000	12861760	3000	3000	3000	3000	0
692	20240930	093900	12861760	3000	2980	3000	2960	2033
693	20240930	093800	6823370	3000	3000	3000	3000	0
694	20240930	093700	6823370	3000	3000	3000	3000	0
695	20240930	093600	6823370	3000	3000	3000	3000	1
696	20240930	093500	6820370	2980	2980	2980	2980	1000
697	20240930	093400	3840370	3000	3000	3000	3000	0
698	20240930	093300	3840370	3000	3000	3000	3000	1
699	20240930	093200	3837370	2985	2985	2985	2985	0
700	20240930	093100	3837370	2985	2985	2985	2985	16
701	20240930	093000	3789610	2985	2985	2985	2985	146
702	20240930	092900	3353800	3005	3005	3005	3005	1
703	20240930	092800	3350795	2990	2990	2990	2990	30
704	20240930	092700	3261095	3005	3000	3005	3000	31
705	20240930	092600	3168090	3000	3000	3000	3000	110
706	20240930	092500	2838090	3000	3000	3000	3000	0
707	20240930	092400	2838090	3000	3000	3000	3000	0
708	20240930	092300	2838090	3000	3000	3000	3000	0
709	20240930	092200	2838090	3000	3000	3000	3000	0
710	20240930	092100	2838090	3000	3000	3000	3000	0
711	20240930	092000	2838090	3000	2995	3000	2995	19
712	20240930	091900	2781160	3000	3000	3000	3000	0
713	20240930	091800	2781160	3000	2990	3000	2990	126
714	20240930	091700	2403800	3005	3005	3005	3005	0
715	20240930	091600	2403800	3005	3005	3005	3005	0
716	20240930	091500	2403800	3005	3005	3005	3005	0
717	20240930	091400	2403800	3005	3005	3005	3005	0
718	20240930	091300	2403800	3005	3005	3005	3005	0
719	20240930	091200	2403800	3005	3005	3005	3005	0
720	20240930	091100	2403800	3005	3005	3005	3005	1
721	20240930	091000	2400795	2980	2980	2980	2980	387
722	20240930	090900	1247535	2975	2975	2975	2975	0
723	20240930	090800	1247535	2975	2985	2985	2970	27
724	20240930	090700	1167190	3060	3060	3060	3060	0
725	20240930	090600	1167190	3060	3060	3060	3060	1
726	20240930	090500	1164130	3065	3065	3065	3065	2
727	20240930	090400	1158000	3000	3000	3000	3000	0
728	20240930	090300	1158000	3000	3000	3000	3000	0
729	20240930	090200	1158000	3000	3000	3000	3000	0
730	20240930	090100	1158000	3000	3000	3000	3000	367
731	20240930	090000	57000	3000	3000	3000	3000	19