KissMeData/009290/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185200	231430030	5820	5820	5820	5820	5469
3	20240930	185100	231430030	5820	5820	5820	5820	0
4	20240930	185000	231430030	5820	5820	5820	5820	0
5	20240930	184900	231430030	5820	5820	5820	5820	0
6	20240930	184800	231430030	5820	5820	5820	5820	0
7	20240930	184700	231430030	5820	5820	5820	5820	0
8	20240930	184600	231430030	5820	5820	5820	5820	0
9	20240930	184500	231430030	5820	5820	5820	5820	0
10	20240930	184400	231430030	5820	5820	5820	5820	0
11	20240930	184300	231430030	5820	5820	5820	5820	0
12	20240930	184200	231430030	5820	5820	5820	5820	0
13	20240930	184100	231430030	5820	5820	5820	5820	0
14	20240930	184000	231430030	5820	5820	5820	5820	0
15	20240930	183900	231430030	5820	5820	5820	5820	0
16	20240930	183800	231430030	5820	5820	5820	5820	0
17	20240930	183700	231430030	5820	5820	5820	5820	0
18	20240930	183600	231430030	5820	5820	5820	5820	0
19	20240930	183500	231430030	5820	5820	5820	5820	0
20	20240930	183400	231430030	5820	5820	5820	5820	0
21	20240930	183300	231430030	5820	5820	5820	5820	0
22	20240930	183200	231430030	5820	5820	5820	5820	0
23	20240930	183100	231430030	5820	5820	5820	5820	0
24	20240930	183000	231430030	5820	5820	5820	5820	0
25	20240930	182900	231430030	5820	5820	5820	5820	0
26	20240930	182800	231430030	5820	5820	5820	5820	0
27	20240930	182700	231430030	5820	5820	5820	5820	0
28	20240930	182600	231430030	5820	5820	5820	5820	0
29	20240930	182500	231430030	5820	5820	5820	5820	0
30	20240930	182400	231430030	5820	5820	5820	5820	0
31	20240930	182300	231430030	5820	5820	5820	5820	0
32	20240930	182200	231430030	5820	5820	5820	5820	5469
33	20240930	182100	231430030	5820	5820	5820	5820	0
34	20240930	182000	231430030	5820	5820	5820	5820	0
35	20240930	181900	231430030	5820	5820	5820	5820	0
36	20240930	181800	231430030	5820	5820	5820	5820	0
37	20240930	181700	231430030	5820	5820	5820	5820	0
38	20240930	181600	231430030	5820	5820	5820	5820	0
39	20240930	181500	231430030	5820	5820	5820	5820	0
40	20240930	181400	231430030	5820	5820	5820	5820	0
41	20240930	181300	231430030	5820	5820	5820	5820	0
42	20240930	181200	231430030	5820	5820	5820	5820	0
43	20240930	181100	231430030	5820	5820	5820	5820	0
44	20240930	181000	231430030	5820	5820	5820	5820	0
45	20240930	180900	231430030	5820	5820	5820	5820	0
46	20240930	180800	231430030	5820	5820	5820	5820	0
47	20240930	180700	231430030	5820	5820	5820	5820	0
48	20240930	180600	231430030	5820	5820	5820	5820	0
49	20240930	180500	231430030	5820	5820	5820	5820	0
50	20240930	180400	231430030	5820	5820	5820	5820	0
51	20240930	180300	231430030	5820	5820	5820	5820	0
52	20240930	180200	231430030	5820	5820	5820	5820	0
53	20240930	180100	231430030	5820	5820	5820	5820	0
54	20240930	180000	231430030	5820	5820	5820	5820	0
55	20240930	175900	231430030	5820	5820	5820	5820	0
56	20240930	175800	231430030	5820	5820	5820	5820	0
57	20240930	175700	231430030	5820	5820	5820	5820	0
58	20240930	175600	231430030	5820	5820	5820	5820	0
59	20240930	175500	231430030	5820	5820	5820	5820	0
60	20240930	175400	231430030	5820	5820	5820	5820	0
61	20240930	175300	231430030	5820	5820	5820	5820	0
62	20240930	175200	231430030	5820	5820	5820	5820	5469
63	20240930	175100	231430030	5820	5820	5820	5820	0
64	20240930	175000	231430030	5820	5820	5820	5820	0
65	20240930	174900	231430030	5820	5820	5820	5820	0
66	20240930	174800	231430030	5820	5820	5820	5820	0
67	20240930	174700	231430030	5820	5820	5820	5820	0
68	20240930	174600	231430030	5820	5820	5820	5820	0
69	20240930	174500	231430030	5820	5820	5820	5820	0
70	20240930	174400	231430030	5820	5820	5820	5820	0
71	20240930	174300	231430030	5820	5820	5820	5820	0
72	20240930	174200	231430030	5820	5820	5820	5820	0
73	20240930	174100	231430030	5820	5820	5820	5820	0
74	20240930	174000	231430030	5820	5820	5820	5820	0
75	20240930	173900	231430030	5820	5820	5820	5820	0
76	20240930	173800	231430030	5820	5820	5820	5820	0
77	20240930	173700	231430030	5820	5820	5820	5820	0
78	20240930	173600	231430030	5820	5820	5820	5820	0
79	20240930	173500	231430030	5820	5820	5820	5820	0
80	20240930	173400	231430030	5820	5820	5820	5820	0
81	20240930	173300	231430030	5820	5820	5820	5820	0
82	20240930	173200	231430030	5820	5820	5820	5820	0
83	20240930	173100	231430030	5820	5820	5820	5820	0
84	20240930	173000	231430030	5820	5820	5820	5820	0
85	20240930	172900	231430030	5820	5820	5820	5820	0
86	20240930	172800	231430030	5820	5820	5820	5820	0
87	20240930	172700	231430030	5820	5820	5820	5820	0
88	20240930	172600	231430030	5820	5820	5820	5820	0
89	20240930	172500	231430030	5820	5820	5820	5820	0
90	20240930	172400	231430030	5820	5820	5820	5820	0
91	20240930	172300	231430030	5820	5820	5820	5820	0
92	20240930	172200	231430030	5820	5820	5820	5820	5469
93	20240930	172100	231430030	5820	5820	5820	5820	0
94	20240930	172000	231430030	5820	5820	5820	5820	0
95	20240930	171900	231430030	5820	5820	5820	5820	0
96	20240930	171800	231430030	5820	5820	5820	5820	0
97	20240930	171700	231430030	5820	5820	5820	5820	0
98	20240930	171600	231430030	5820	5820	5820	5820	0
99	20240930	171500	231430030	5820	5820	5820	5820	0
100	20240930	171400	231430030	5820	5820	5820	5820	0
101	20240930	171300	231430030	5820	5820	5820	5820	0
102	20240930	171200	231430030	5820	5820	5820	5820	0
103	20240930	171100	231430030	5820	5820	5820	5820	0
104	20240930	171000	231430030	5820	5820	5820	5820	0
105	20240930	170900	231430030	5820	5820	5820	5820	0
106	20240930	170800	231430030	5820	5820	5820	5820	0
107	20240930	170700	231430030	5820	5820	5820	5820	0
108	20240930	170600	231430030	5820	5820	5820	5820	0
109	20240930	170500	231430030	5820	5820	5820	5820	0
110	20240930	170400	231430030	5820	5820	5820	5820	0
111	20240930	170300	231430030	5820	5820	5820	5820	0
112	20240930	170200	231430030	5820	5820	5820	5820	0
113	20240930	170100	231430030	5820	5820	5820	5820	0
114	20240930	170000	231430030	5820	5820	5820	5820	0
115	20240930	165900	231430030	5820	5820	5820	5820	0
116	20240930	165800	231430030	5820	5820	5820	5820	0
117	20240930	165700	231430030	5820	5820	5820	5820	0
118	20240930	165600	231430030	5820	5820	5820	5820	0
119	20240930	165500	231430030	5820	5820	5820	5820	0
120	20240930	165400	231430030	5820	5820	5820	5820	0
121	20240930	165300	231430030	5820	5820	5820	5820	0
122	20240930	165200	231430030	5820	5820	5820	5820	5469
123	20240930	165100	231430030	5820	5820	5820	5820	0
124	20240930	165000	231430030	5820	5820	5820	5820	0
125	20240930	164900	231430030	5820	5820	5820	5820	0
126	20240930	164800	231430030	5820	5820	5820	5820	0
127	20240930	164700	231430030	5820	5820	5820	5820	0
128	20240930	164600	231430030	5820	5820	5820	5820	0
129	20240930	164500	231430030	5820	5820	5820	5820	0
130	20240930	164400	231430030	5820	5820	5820	5820	0
131	20240930	164300	231430030	5820	5820	5820	5820	0
132	20240930	164200	231430030	5820	5820	5820	5820	0
133	20240930	164100	231430030	5820	5820	5820	5820	0
134	20240930	164000	231430030	5820	5820	5820	5820	0
135	20240930	163900	231430030	5820	5820	5820	5820	0
136	20240930	163800	231430030	5820	5820	5820	5820	0
137	20240930	163700	231430030	5820	5820	5820	5820	0
138	20240930	163600	231430030	5820	5820	5820	5820	0
139	20240930	163500	231430030	5820	5820	5820	5820	0
140	20240930	163400	231430030	5820	5820	5820	5820	0
141	20240930	163300	231430030	5820	5820	5820	5820	0
142	20240930	163200	231430030	5820	5820	5820	5820	0
143	20240930	163100	231430030	5820	5820	5820	5820	0
144	20240930	163000	231430030	5820	5820	5820	5820	0
145	20240930	162900	231430030	5820	5820	5820	5820	0
146	20240930	162800	231430030	5820	5820	5820	5820	0
147	20240930	162700	231430030	5820	5820	5820	5820	0
148	20240930	162600	231430030	5820	5820	5820	5820	0
149	20240930	162500	231430030	5820	5820	5820	5820	0
150	20240930	162400	231430030	5820	5820	5820	5820	0
151	20240930	162300	231430030	5820	5820	5820	5820	0
152	20240930	162200	231430030	5820	5820	5820	5820	5469
153	20240930	162100	231430030	5820	5820	5820	5820	0
154	20240930	162000	231430030	5820	5820	5820	5820	0
155	20240930	161900	231430030	5820	5820	5820	5820	0
156	20240930	161800	231430030	5820	5820	5820	5820	0
157	20240930	161700	231430030	5820	5820	5820	5820	0
158	20240930	161600	231430030	5820	5820	5820	5820	0
159	20240930	161500	231430030	5820	5820	5820	5820	0
160	20240930	161400	231430030	5820	5820	5820	5820	0
161	20240930	161300	231430030	5820	5820	5820	5820	0
162	20240930	161200	231430030	5820	5820	5820	5820	0
163	20240930	161100	231430030	5820	5820	5820	5820	0
164	20240930	161000	231430030	5820	5820	5820	5820	0
165	20240930	160900	231430030	5820	5820	5820	5820	0
166	20240930	160800	231430030	5820	5820	5820	5820	0
167	20240930	160700	231430030	5820	5820	5820	5820	0
168	20240930	160600	231430030	5820	5820	5820	5820	0
169	20240930	160500	231430030	5820	5820	5820	5820	0
170	20240930	160400	231430030	5820	5820	5820	5820	0
171	20240930	160300	231430030	5820	5820	5820	5820	0
172	20240930	160200	231430030	5820	5820	5820	5820	0
173	20240930	160100	231430030	5820	5820	5820	5820	0
174	20240930	160000	231430030	5820	5820	5820	5820	0
175	20240930	155900	231430030	5820	5820	5820	5820	0
176	20240930	155800	231430030	5820	5820	5820	5820	0
177	20240930	155700	231430030	5820	5820	5820	5820	0
178	20240930	155600	231430030	5820	5820	5820	5820	0
179	20240930	155500	231430030	5820	5820	5820	5820	0
180	20240930	155400	231430030	5820	5820	5820	5820	0
181	20240930	155300	231430030	5820	5820	5820	5820	0
182	20240930	155200	231430030	5820	5820	5820	5820	5469
183	20240930	155100	231430030	5820	5820	5820	5820	0
184	20240930	155000	231430030	5820	5820	5820	5820	0
185	20240930	154900	231430030	5820	5820	5820	5820	0
186	20240930	154800	231430030	5820	5820	5820	5820	0
187	20240930	154700	231430030	5820	5820	5820	5820	0
188	20240930	154600	231430030	5820	5820	5820	5820	0
189	20240930	154500	231430030	5820	5820	5820	5820	0
190	20240930	154400	231430030	5820	5820	5820	5820	0
191	20240930	154300	231430030	5820	5820	5820	5820	0
192	20240930	154200	231430030	5820	5820	5820	5820	0
193	20240930	154100	231430030	5820	5820	5820	5820	0
194	20240930	154000	231430030	5820	5820	5820	5820	0
195	20240930	153900	231430030	5820	5820	5820	5820	0
196	20240930	153800	231430030	5820	5820	5820	5820	0
197	20240930	153700	231430030	5820	5820	5820	5820	0
198	20240930	153600	231430030	5820	5820	5820	5820	0
199	20240930	153500	231430030	5820	5820	5820	5820	0
200	20240930	153400	231430030	5820	5820	5820	5820	0
201	20240930	153300	231430030	5820	5820	5820	5820	0
202	20240930	153200	231430030	5820	5820	5820	5820	0
203	20240930	153100	231430030	5820	5820	5820	5820	0
204	20240930	153000	231430030	5820	5820	5820	5820	5469
205	20240930	152900	199600450	5840	5840	5840	5840	0
206	20240930	152800	199600450	5840	5840	5840	5840	0
207	20240930	152700	199600450	5840	5840	5840	5840	0
208	20240930	152600	199600450	5840	5840	5840	5840	0
209	20240930	152500	199600450	5840	5840	5840	5840	0
210	20240930	152400	199600450	5840	5840	5840	5840	0
211	20240930	152300	199600450	5840	5840	5840	5840	0
212	20240930	152200	199600450	5840	5840	5840	5840	0
213	20240930	152100	199600450	5840	5840	5840	5840	0
214	20240930	152000	199600450	5840	5840	5840	5840	0
215	20240930	151900	199600450	5840	5840	5840	5830	781
216	20240930	151800	195046760	5840	5840	5850	5840	968
217	20240930	151700	189392680	5840	5850	5850	5840	159
218	20240930	151600	188463150	5840	5850	5850	5840	83
219	20240930	151500	187977730	5840	5840	5850	5840	95
220	20240930	151400	187422880	5850	5840	5850	5840	146
221	20240930	151300	186569270	5840	5840	5840	5840	6
222	20240930	151200	186534230	5850	5860	5860	5850	77
223	20240930	151100	186083720	5850	5840	5860	5840	36
224	20240930	151000	185873070	5850	5850	5850	5840	124
225	20240930	150900	185147730	5860	5860	5860	5840	21
226	20240930	150800	185024870	5840	5860	5860	5840	11
227	20240930	150700	184960510	5840	5860	5860	5840	11
228	20240930	150600	184896150	5860	5840	5860	5840	189
229	20240930	150500	183789730	5860	5860	5860	5840	163
230	20240930	150400	182836210	5840	5840	5860	5840	17
231	20240930	150300	182736810	5860	5840	5860	5840	34
232	20240930	150200	182538150	5860	5860	5860	5860	6
233	20240930	150100	182502990	5860	5860	5860	5860	6
234	20240930	150000	182467830	5850	5850	5860	5850	290
235	20240930	145900	180771260	5850	5840	5850	5840	172
236	20240930	145800	179765110	5850	5850	5850	5840	28
237	20240930	145700	179601470	5840	5850	5850	5840	11
238	20240930	145600	179537180	5850	5840	5850	5840	43
239	20240930	145500	179285720	5850	5850	5850	5840	31
240	20240930	145400	179104420	5850	5850	5850	5840	18
241	20240930	145300	178999180	5840	5850	5850	5840	40
242	20240930	145200	178765240	5840	5840	5850	5840	51
243	20240930	145100	178467340	5850	5840	5850	5840	226
244	20240930	145000	177145290	5850	5850	5850	5840	17
245	20240930	144900	177045900	5850	5850	5850	5840	13
246	20240930	144800	176969910	5840	5840	5850	5840	19
247	20240930	144700	176858870	5850	5840	5850	5840	11
248	20240930	144600	176794570	5850	5850	5850	5840	41
249	20240930	144500	176554780	5840	5840	5850	5840	17
250	20240930	144400	176455440	5850	5840	5850	5840	12
251	20240930	144300	176385300	5850	5840	5850	5840	11
252	20240930	144200	176321000	5850	5850	5850	5840	18
253	20240930	144100	176215760	5840	5840	5850	5840	17
254	20240930	144000	176116420	5850	5840	5850	5840	12
255	20240930	143900	176046280	5850	5850	5850	5850	11
256	20240930	143800	175981930	5850	5850	5850	5850	6
257	20240930	143700	175946830	5840	5840	5850	5840	17
258	20240930	143600	175847490	5850	5840	5850	5840	41
259	20240930	143500	175607700	5840	5850	5850	5840	98
260	20240930	143400	175034450	5850	5870	5870	5850	41
261	20240930	143300	174794190	5850	5870	5870	5850	34
262	20240930	143200	174595170	5870	5860	5870	5860	50
263	20240930	143100	174302120	5860	5860	5860	5840	78
264	20240930	143000	173845360	5860	5860	5860	5860	44
265	20240930	142900	173587520	5860	5840	5860	5840	11
266	20240930	142800	173523160	5860	5840	5860	5840	196
267	20240930	142700	172378400	5860	5870	5870	5840	45
268	20240930	142600	172114740	5840	5840	5870	5840	151
269	20240930	142500	171228850	5840	5840	5840	5840	11
270	20240930	142400	171164610	5840	5840	5840	5840	6
271	20240930	142300	171129570	5840	5850	5850	5840	198
272	20240930	142200	169972490	5850	5850	5850	5850	12
273	20240930	142100	169902290	5850	5850	5850	5850	5
274	20240930	142000	169873040	5850	5880	5880	5850	71
275	20240930	141900	169457540	5880	5880	5880	5850	72
276	20240930	141800	169035140	5880	5870	5880	5870	33
277	20240930	141700	168841370	5880	5880	5880	5880	6
278	20240930	141600	168806090	5880	5850	5880	5840	611
279	20240930	141500	165229340	5840	5840	5850	5840	379
280	20240930	141400	163015920	5840	5840	5850	5840	26
281	20240930	141300	162864030	5850	5840	5850	5840	11
282	20240930	141200	162799730	5850	5850	5850	5840	18
283	20240930	141100	162694490	5840	5850	5850	5840	11
284	20240930	141000	162630190	5850	5840	5850	5840	116
285	20240930	140900	161952390	5850	5840	5850	5840	11
286	20240930	140800	161888090	5840	5840	5840	5840	6
287	20240930	140700	161853050	5850	5850	5850	5840	131
288	20240930	140600	161086750	5850	5850	5860	5850	46
289	20240930	140500	160817590	5860	5860	5860	5850	17
290	20240930	140400	160718020	5850	5860	5860	5850	12
291	20240930	140300	160647760	5850	5850	5860	5850	52
292	20240930	140200	160343500	5860	5850	5860	5850	12
293	20240930	140100	160273240	5860	5860	5860	5850	16
294	20240930	140000	160179530	5850	5850	5860	5850	40
295	20240930	135900	159945470	5850	5860	5860	5850	18
296	20240930	135800	159840100	5850	5850	5850	5850	6
297	20240930	135700	159805000	5850	5860	5860	5850	23
298	20240930	135600	159670390	5850	5850	5860	5850	67
299	20240930	135500	159278380	5850	5850	5860	5850	16
300	20240930	135400	159184730	5850	5850	5850	5850	6
301	20240930	135300	159149630	5850	5860	5860	5850	40
302	20240930	135200	158915580	5850	5850	5850	5850	6
303	20240930	135100	158880480	5850	5850	5850	5850	11
304	20240930	135000	158816130	5850	5850	5850	5850	32
305	20240930	134900	158628930	5860	5860	5860	5850	115
306	20240930	134800	157955760	5850	5860	5860	5850	12
307	20240930	134700	157885500	5850	5850	5860	5850	17
308	20240930	134600	157785990	5850	5860	5860	5850	46
309	20240930	134500	157516770	5850	5850	5860	5850	50
310	20240930	134400	157224210	5860	5860	5860	5850	23
311	20240930	134300	157089490	5850	5850	5860	5850	16
312	20240930	134200	156995840	5860	5860	5860	5850	18
313	20240930	134100	156890420	5860	5850	5860	5850	118
314	20240930	134000	156199380	5850	5850	5860	5850	118
315	20240930	133900	155509020	5860	5850	5860	5850	11
316	20240930	133800	155444610	5860	5860	5860	5850	18
317	20240930	133700	155339190	5860	5860	5860	5860	0
318	20240930	133600	155339190	5860	5850	5860	5850	35
319	20240930	133500	155134150	5850	5860	5860	5850	66
320	20240930	133400	154747440	5860	5860	5860	5860	6
321	20240930	133300	154712280	5860	5880	5880	5860	52
322	20240930	133200	154407440	5860	5860	5880	5860	18
323	20240930	133100	154301840	5880	5880	5880	5860	16
324	20240930	133000	154207860	5860	5860	5860	5860	32
325	20240930	132900	154020340	5860	5880	5880	5860	11
326	20240930	132800	153955760	5860	5860	5860	5860	12
327	20240930	132700	153885440	5860	5880	5880	5860	104
328	20240930	132600	153275440	5880	5880	5880	5880	6
329	20240930	132500	153240160	5880	5880	5880	5880	5
330	20240930	132400	153210760	5880	5870	5880	5870	79
331	20240930	132300	152746970	5870	5870	5870	5840	60
332	20240930	132200	152395780	5840	5840	5840	5840	6
333	20240930	132100	152360740	5840	5840	5840	5840	11
334	20240930	132000	152296500	5870	5850	5870	5850	59
335	20240930	131900	151950890	5880	5880	5880	5850	74
336	20240930	131800	151516500	5850	5880	5880	5850	12
337	20240930	131700	151446120	5850	5850	5880	5850	17
338	20240930	131600	151346490	5880	5850	5880	5850	94
339	20240930	131500	150795390	5880	5880	5880	5850	17
340	20240930	131400	150695580	5850	5880	5880	5850	12
341	20240930	131300	150625200	5850	5850	5880	5850	179
342	20240930	131200	149575230	5880	5880	5880	5850	17
343	20240930	131100	149475450	5850	5880	5880	5850	11
344	20240930	131000	149410920	5850	5880	5880	5850	12
345	20240930	130900	149340540	5850	5880	5880	5850	11
346	20240930	130800	149276010	5880	5880	5880	5880	12
347	20240930	130700	149205450	5850	5850	5850	5850	0
348	20240930	130600	149205450	5850	5870	5870	5850	130
349	20240930	130500	148443590	5870	5850	5870	5850	37
350	20240930	130400	148226880	5870	5870	5870	5850	18
351	20240930	130300	148121340	5850	5870	5870	5850	12
352	20240930	130200	148051020	5870	5870	5870	5850	215
353	20240930	130100	146792150	5850	5870	5870	5850	86
354	20240930	130000	146288210	5870	5870	5870	5870	41
355	20240930	125900	146047540	5880	5880	5880	5880	6
356	20240930	125800	146012260	5880	5880	5880	5880	38
357	20240930	125700	145788820	5870	5860	5870	5850	170
358	20240930	125600	144792190	5870	5870	5870	5850	46
359	20240930	125500	144522290	5850	5870	5870	5850	11
360	20240930	125400	144457820	5850	5850	5870	5850	16
361	20240930	125300	144364120	5870	5870	5870	5850	48
362	20240930	125200	144082480	5850	5870	5870	5850	12
363	20240930	125100	144012160	5850	5870	5870	5850	11
364	20240930	125000	143947690	5870	5870	5870	5850	34
365	20240930	124900	143748130	5870	5870	5870	5850	18
366	20240930	124800	143642590	5860	5870	5870	5860	20
367	20240930	124700	143525240	5850	5850	5850	5850	6
368	20240930	124600	143490140	5870	5850	5870	5850	237
369	20240930	124500	142100820	5860	5860	5860	5860	57
370	20240930	124400	141766800	5860	5860	5860	5860	6
371	20240930	124300	141731640	5860	5860	5860	5860	61
372	20240930	124200	141374180	5860	5860	5870	5860	17
373	20240930	124100	141274500	5860	5860	5860	5860	6
374	20240930	124000	141239340	5860	5860	5860	5860	34
375	20240930	123900	141040100	5860	5860	5860	5860	11
376	20240930	123800	140975640	5860	5860	5860	5860	5
377	20240930	123700	140946340	5860	5860	5860	5860	62
378	20240930	123600	140583020	5860	5870	5870	5860	37
379	20240930	123500	140366150	5860	5860	5860	5860	11
380	20240930	123400	140301690	5860	5860	5860	5860	41
381	20240930	123300	140061430	5860	5870	5870	5860	41
382	20240930	123200	139821110	5860	5870	5870	5860	12
383	20240930	123100	139750730	5860	5860	5870	5860	14
384	20240930	123000	139668660	5870	5860	5870	5860	38
385	20240930	122900	139445910	5860	5860	5860	5860	7
386	20240930	122800	139404890	5860	5860	5860	5860	6
387	20240930	122700	139369730	5860	5860	5860	5860	11
388	20240930	122600	139305270	5860	5860	5860	5860	334
389	20240930	122500	137348030	5860	5870	5880	5860	227
390	20240930	122400	136016190	5870	5880	5880	5870	12
391	20240930	122300	135945690	5870	5870	5880	5870	35
392	20240930	122200	135740190	5880	5880	5880	5880	12
393	20240930	122100	135669630	5880	5880	5880	5880	26
394	20240930	122000	135516750	5880	5870	5880	5870	99
395	20240930	121900	134935560	5860	5870	5870	5860	27
396	20240930	121800	134777120	5870	5870	5870	5870	6
397	20240930	121700	134741900	5860	5870	5870	5860	11
398	20240930	121600	134677390	5860	5860	5870	5860	44
399	20240930	121500	134419220	5870	5870	5870	5860	62
400	20240930	121400	134055440	5860	5870	5870	5860	12
401	20240930	121300	133985060	5870	5870	5870	5870	34
402	20240930	121200	133785480	5860	5860	5870	5860	19
403	20240930	121100	133674060	5870	5860	5870	5860	12
404	20240930	121000	133603680	5870	5860	5880	5860	75
405	20240930	120900	133163690	5860	5880	5880	5860	12
406	20240930	120800	133093250	5860	5860	5880	5860	29
407	20240930	120700	132922950	5880	5860	5880	5860	7
408	20240930	120600	132881910	5860	5880	5880	5860	34
409	20240930	120500	132682550	5870	5870	5870	5870	0
410	20240930	120400	132682550	5870	5860	5870	5860	74
411	20240930	120300	132248500	5870	5870	5870	5870	12
412	20240930	120200	132178060	5870	5870	5870	5870	6
413	20240930	120100	132142840	5870	5860	5870	5860	28
414	20240930	120000	131978750	5880	5860	5880	5860	36
415	20240930	115900	131767740	5860	5860	5860	5860	0
416	20240930	115800	131767740	5860	5860	5860	5860	0
417	20240930	115700	131767740	5860	5860	5860	5860	0
418	20240930	115600	131767740	5860	5860	5860	5860	0
419	20240930	115500	131767740	5860	5860	5860	5860	0
420	20240930	115400	131767740	5860	5860	5860	5860	0
421	20240930	115300	131767740	5860	5870	5870	5860	264
422	20240930	115200	130218160	5870	5870	5870	5870	2
423	20240930	115100	130206420	5870	5870	5870	5870	108
424	20240930	115000	129572460	5870	5870	5870	5870	664
425	20240930	114900	125674780	5860	5860	5860	5860	36
426	20240930	114800	125463820	5850	5850	5850	5850	0
427	20240930	114700	125463820	5850	5850	5850	5850	37
428	20240930	114600	125247370	5840	5840	5840	5840	0
429	20240930	114500	125247370	5840	5840	5840	5840	292
430	20240930	114400	123542090	5840	5840	5840	5840	0
431	20240930	114300	123542090	5840	5850	5850	5840	80
432	20240930	114200	123074870	5870	5870	5870	5870	0
433	20240930	114100	123074870	5870	5860	5870	5860	11
434	20240930	114000	123010390	5870	5870	5870	5870	0
435	20240930	113900	123010390	5870	5870	5870	5870	0
436	20240930	113800	123010390	5870	5870	5870	5870	0
437	20240930	113700	123010390	5870	5860	5870	5860	1500
438	20240930	113600	114205620	5870	5870	5870	5870	0
439	20240930	113500	114205620	5870	5870	5870	5870	0
440	20240930	113400	114205620	5870	5870	5870	5870	0
441	20240930	113300	114205620	5870	5870	5870	5870	1
442	20240930	113200	114199750	5870	5870	5870	5870	0
443	20240930	113100	114199750	5870	5870	5870	5870	0
444	20240930	113000	114199750	5870	5870	5870	5870	0
445	20240930	112900	114199750	5870	5850	5870	5830	885
446	20240930	112800	109030590	5870	5870	5870	5870	4
447	20240930	112700	109007110	5870	5870	5870	5870	0
448	20240930	112600	109007110	5870	5860	5870	5860	7
449	20240930	112500	108966030	5850	5850	5850	5850	0
450	20240930	112400	108966030	5850	5850	5850	5850	0
451	20240930	112300	108966030	5850	5850	5850	5850	0
452	20240930	112200	108966030	5850	5850	5850	5850	275
453	20240930	112100	107357280	5850	5850	5850	5850	0
454	20240930	112000	107357280	5850	5850	5850	5850	2
455	20240930	111900	107345580	5850	5850	5850	5850	0
456	20240930	111800	107345580	5850	5850	5850	5850	0
457	20240930	111700	107345580	5850	5850	5850	5850	11
458	20240930	111600	107281230	5840	5840	5840	5840	0
459	20240930	111500	107281230	5840	5840	5840	5840	191
460	20240930	111400	106165790	5840	5840	5840	5840	85
461	20240930	111300	105669390	5840	5840	5840	5840	515
462	20240930	111200	102661790	5850	5850	5850	5850	3
463	20240930	111100	102644240	5850	5840	5850	5840	1150
464	20240930	111000	95927890	5850	5850	5850	5850	1321
465	20240930	110900	88200040	5850	5860	5860	5850	282
466	20240930	110800	86550320	5850	5850	5850	5850	0
467	20240930	110700	86550320	5850	5850	5850	5850	0
468	20240930	110600	86550320	5850	5850	5850	5850	0
469	20240930	110500	86550320	5850	5850	5850	5850	0
470	20240930	110400	86550320	5850	5850	5850	5850	0
471	20240930	110300	86550320	5850	5850	5850	5850	0
472	20240930	110200	86550320	5850	5850	5850	5850	0
473	20240930	110100	86550320	5850	5850	5850	5850	0
474	20240930	110000	86550320	5850	5870	5870	5850	7
475	20240930	105900	86509250	5870	5870	5870	5870	0
476	20240930	105800	86509250	5870	5870	5870	5870	0
477	20240930	105700	86509250	5870	5870	5870	5870	0
478	20240930	105600	86509250	5870	5850	5870	5850	474
479	20240930	105500	83736030	5850	5850	5850	5850	0
480	20240930	105400	83736030	5850	5850	5850	5850	3439
481	20240930	105300	63617880	5860	5860	5860	5860	0
482	20240930	105200	63617880	5860	5860	5860	5860	0
483	20240930	105100	63617880	5860	5860	5860	5860	0
484	20240930	105000	63617880	5860	5860	5860	5860	0
485	20240930	104900	63617880	5860	5860	5860	5860	11
486	20240930	104800	63553420	5860	5860	5860	5860	101
487	20240930	104700	62961560	5860	5860	5860	5860	0
488	20240930	104600	62961560	5860	5860	5860	5860	0
489	20240930	104500	62961560	5860	5860	5860	5860	11
490	20240930	104400	62897100	5850	5850	5850	5850	0
491	20240930	104300	62897100	5850	5850	5850	5850	0
492	20240930	104200	62897100	5850	5850	5850	5850	0
493	20240930	104100	62897100	5850	5850	5850	5850	0
494	20240930	104000	62897100	5850	5850	5850	5850	1
495	20240930	103900	62891250	5850	5850	5850	5850	62
496	20240930	103800	62528550	5870	5870	5870	5870	0
497	20240930	103700	62528550	5870	5870	5870	5870	30
498	20240930	103600	62352450	5870	5870	5870	5870	20
499	20240930	103500	62235050	5870	5860	5870	5860	58
500	20240930	103400	61895130	5850	5850	5850	5850	0
501	20240930	103300	61895130	5850	5850	5850	5850	0
502	20240930	103200	61895130	5850	5850	5850	5850	0
503	20240930	103100	61895130	5850	5850	5850	5850	0
504	20240930	103000	61895130	5850	5850	5850	5850	183
505	20240930	102900	60824580	5850	5850	5850	5850	0
506	20240930	102800	60824580	5850	5850	5850	5850	0
507	20240930	102700	60824580	5850	5850	5850	5850	0
508	20240930	102600	60824580	5850	5850	5850	5850	0
509	20240930	102500	60824580	5850	5850	5850	5850	0
510	20240930	102400	60824580	5850	5850	5850	5850	0
511	20240930	102300	60824580	5850	5850	5850	5850	0
512	20240930	102200	60824580	5850	5850	5850	5850	1
513	20240930	102100	60818730	5850	5850	5850	5850	0
514	20240930	102000	60818730	5850	5850	5850	5850	1
515	20240930	101900	60812880	5860	5860	5860	5860	0
516	20240930	101800	60812880	5860	5860	5860	5860	1
517	20240930	101700	60807020	5860	5860	5860	5860	5
518	20240930	101600	60777720	5860	5860	5860	5860	0
519	20240930	101500	60777720	5860	5860	5860	5860	0
520	20240930	101400	60777720	5860	5860	5860	5860	501
521	20240930	101300	57841860	5860	5860	5860	5860	0
522	20240930	101200	57841860	5860	5860	5860	5860	0
523	20240930	101100	57841860	5860	5860	5860	5860	0
524	20240930	101000	57841860	5860	5870	5870	5860	304
525	20240930	100900	56058900	5880	5880	5880	5880	10
526	20240930	100800	56000100	5880	5880	5880	5880	6
527	20240930	100700	55964820	5880	5880	5880	5880	12
528	20240930	100600	55894260	5880	5880	5880	5880	0
529	20240930	100500	55894260	5880	5880	5880	5880	2
530	20240930	100400	55882500	5880	5880	5880	5880	1
531	20240930	100300	55876620	5880	5880	5880	5880	0
532	20240930	100200	55876620	5880	5880	5880	5880	1
533	20240930	100100	55870740	5880	5860	5880	5860	16
534	20240930	100000	55776680	5870	5870	5870	5870	50
535	20240930	095900	55483180	5870	5850	5870	5850	68
536	20240930	095800	55085210	5870	5870	5870	5870	7
537	20240930	095700	55044120	5870	5870	5870	5870	5
538	20240930	095600	55014770	5870	5870	5870	5870	0
539	20240930	095500	55014770	5870	5870	5870	5870	0
540	20240930	095400	55014770	5870	5870	5870	5870	1
541	20240930	095300	55008900	5860	5860	5860	5860	0
542	20240930	095200	55008900	5860	5860	5860	5860	36
543	20240930	095100	54797940	5870	5870	5870	5870	6
544	20240930	095000	54762720	5870	5870	5870	5870	0
545	20240930	094900	54762720	5870	5870	5870	5870	38
546	20240930	094800	54539660	5870	5870	5870	5870	0
547	20240930	094700	54539660	5870	5870	5870	5870	5
548	20240930	094600	54510310	5860	5860	5860	5860	205
549	20240930	094500	53309010	5860	5860	5860	5860	2
550	20240930	094400	53297290	5860	5860	5860	5860	6
551	20240930	094300	53262130	5860	5860	5860	5860	6
552	20240930	094200	53226970	5860	5860	5860	5860	51
553	20240930	094100	52928110	5850	5850	5850	5850	0
554	20240930	094000	52928110	5850	5860	5860	5850	5
555	20240930	093900	52898820	5860	5860	5860	5860	13
556	20240930	093800	52822640	5860	5860	5860	5860	4
557	20240930	093700	52799200	5860	5860	5860	5860	4
558	20240930	093600	52775760	5860	5860	5860	5860	1
559	20240930	093500	52769900	5850	5850	5850	5850	0
560	20240930	093400	52769900	5850	5850	5850	5850	0
561	20240930	093300	52769900	5850	5850	5850	5850	4
562	20240930	093200	52746500	5860	5860	5860	5860	1
563	20240930	093100	52740640	5860	5860	5860	5860	102
564	20240930	093000	52142920	5860	5850	5860	5850	209
565	20240930	092900	50920030	5850	5850	5850	5850	521
566	20240930	092800	47872180	5850	5850	5850	5850	419
567	20240930	092700	45421030	5850	5860	5860	5850	757
568	20240930	092600	40991650	5870	5870	5870	5870	1
569	20240930	092500	40985780	5870	5870	5870	5870	10
570	20240930	092400	40927080	5870	5870	5870	5870	153
571	20240930	092300	40028970	5870	5870	5870	5870	52
572	20240930	092200	39723730	5870	5870	5870	5870	110
573	20240930	092100	39078030	5880	5880	5880	5880	1
574	20240930	092000	39072150	5900	5900	5900	5900	0
575	20240930	091900	39072150	5900	5900	5900	5900	0
576	20240930	091800	39072150	5900	5870	5900	5870	3505
577	20240930	091700	18392800	5870	5900	5900	5870	84
578	20240930	091600	17899690	5900	5900	5900	5900	0
579	20240930	091500	17899690	5900	5900	5900	5900	1
580	20240930	091400	17893790	5900	5890	5900	5860	1421
581	20240930	091300	9550810	5910	5910	5910	5910	0
582	20240930	091200	9550810	5910	5910	5910	5910	1
583	20240930	091100	9544900	5910	5900	5910	5900	101
584	20240930	091000	8948480	5900	5900	5900	5900	0
585	20240930	090900	8948480	5900	5900	5900	5900	1
586	20240930	090800	8942580	5910	5910	5910	5910	0
587	20240930	090700	8942580	5910	5910	5910	5910	1
588	20240930	090600	8936670	5900	5890	5900	5890	520
589	20240930	090500	5868770	5890	5890	5890	5890	92
590	20240930	090400	5326890	5890	5890	5890	5890	6
591	20240930	090300	5291550	5880	5880	5880	5880	481
592	20240930	090200	2463270	5900	5900	5900	5900	38
593	20240930	090100	2239070	5930	5930	5930	5930	185
594	20240930	090000	1142020	5930	5910	5930	5910	193