KissMeData/086040/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195800	143265760	4135	4135	4135	4135	1501
3	20240930	195700	143265760	4135	4135	4135	4135	0
4	20240930	195600	143265760	4135	4135	4135	4135	0
5	20240930	195500	143265760	4135	4135	4135	4135	0
6	20240930	195400	143265760	4135	4135	4135	4135	0
7	20240930	195300	143265760	4135	4135	4135	4135	0
8	20240930	195200	143265760	4135	4135	4135	4135	0
9	20240930	195100	143265760	4135	4135	4135	4135	0
10	20240930	195000	143265760	4135	4135	4135	4135	0
11	20240930	194900	143265760	4135	4135	4135	4135	0
12	20240930	194800	143265760	4135	4135	4135	4135	0
13	20240930	194700	143265760	4135	4135	4135	4135	0
14	20240930	194600	143265760	4135	4135	4135	4135	0
15	20240930	194500	143265760	4135	4135	4135	4135	0
16	20240930	194400	143265760	4135	4135	4135	4135	0
17	20240930	194300	143265760	4135	4135	4135	4135	0
18	20240930	194200	143265760	4135	4135	4135	4135	0
19	20240930	194100	143265760	4135	4135	4135	4135	0
20	20240930	194000	143265760	4135	4135	4135	4135	0
21	20240930	193900	143265760	4135	4135	4135	4135	0
22	20240930	193800	143265760	4135	4135	4135	4135	0
23	20240930	193700	143265760	4135	4135	4135	4135	0
24	20240930	193600	143265760	4135	4135	4135	4135	0
25	20240930	193500	143265760	4135	4135	4135	4135	0
26	20240930	193400	143265760	4135	4135	4135	4135	0
27	20240930	193300	143265760	4135	4135	4135	4135	0
28	20240930	193200	143265760	4135	4135	4135	4135	0
29	20240930	193100	143265760	4135	4135	4135	4135	0
30	20240930	193000	143265760	4135	4135	4135	4135	0
31	20240930	192900	143265760	4135	4135	4135	4135	0
32	20240930	192800	143265760	4135	4135	4135	4135	1501
33	20240930	192700	143265760	4135	4135	4135	4135	0
34	20240930	192600	143265760	4135	4135	4135	4135	0
35	20240930	192500	143265760	4135	4135	4135	4135	0
36	20240930	192400	143265760	4135	4135	4135	4135	0
37	20240930	192300	143265760	4135	4135	4135	4135	0
38	20240930	192200	143265760	4135	4135	4135	4135	0
39	20240930	192100	143265760	4135	4135	4135	4135	0
40	20240930	192000	143265760	4135	4135	4135	4135	0
41	20240930	191900	143265760	4135	4135	4135	4135	0
42	20240930	191800	143265760	4135	4135	4135	4135	0
43	20240930	191700	143265760	4135	4135	4135	4135	0
44	20240930	191600	143265760	4135	4135	4135	4135	0
45	20240930	191500	143265760	4135	4135	4135	4135	0
46	20240930	191400	143265760	4135	4135	4135	4135	0
47	20240930	191300	143265760	4135	4135	4135	4135	0
48	20240930	191200	143265760	4135	4135	4135	4135	0
49	20240930	191100	143265760	4135	4135	4135	4135	0
50	20240930	191000	143265760	4135	4135	4135	4135	0
51	20240930	190900	143265760	4135	4135	4135	4135	0
52	20240930	190800	143265760	4135	4135	4135	4135	0
53	20240930	190700	143265760	4135	4135	4135	4135	0
54	20240930	190600	143265760	4135	4135	4135	4135	0
55	20240930	190500	143265760	4135	4135	4135	4135	0
56	20240930	190400	143265760	4135	4135	4135	4135	0
57	20240930	190300	143265760	4135	4135	4135	4135	0
58	20240930	190200	143265760	4135	4135	4135	4135	0
59	20240930	190100	143265760	4135	4135	4135	4135	0
60	20240930	190000	143265760	4135	4135	4135	4135	0
61	20240930	185900	143265760	4135	4135	4135	4135	0
62	20240930	185800	143265760	4135	4135	4135	4135	1501
63	20240930	185700	143265760	4135	4135	4135	4135	0
64	20240930	185600	143265760	4135	4135	4135	4135	0
65	20240930	185500	143265760	4135	4135	4135	4135	0
66	20240930	185400	143265760	4135	4135	4135	4135	0
67	20240930	185300	143265760	4135	4135	4135	4135	0
68	20240930	185200	143265760	4135	4135	4135	4135	0
69	20240930	185100	143265760	4135	4135	4135	4135	0
70	20240930	185000	143265760	4135	4135	4135	4135	0
71	20240930	184900	143265760	4135	4135	4135	4135	0
72	20240930	184800	143265760	4135	4135	4135	4135	0
73	20240930	184700	143265760	4135	4135	4135	4135	0
74	20240930	184600	143265760	4135	4135	4135	4135	0
75	20240930	184500	143265760	4135	4135	4135	4135	0
76	20240930	184400	143265760	4135	4135	4135	4135	0
77	20240930	184300	143265760	4135	4135	4135	4135	0
78	20240930	184200	143265760	4135	4135	4135	4135	0
79	20240930	184100	143265760	4135	4135	4135	4135	0
80	20240930	184000	143265760	4135	4135	4135	4135	0
81	20240930	183900	143265760	4135	4135	4135	4135	0
82	20240930	183800	143265760	4135	4135	4135	4135	0
83	20240930	183700	143265760	4135	4135	4135	4135	0
84	20240930	183600	143265760	4135	4135	4135	4135	0
85	20240930	183500	143265760	4135	4135	4135	4135	0
86	20240930	183400	143265760	4135	4135	4135	4135	0
87	20240930	183300	143265760	4135	4135	4135	4135	0
88	20240930	183200	143265760	4135	4135	4135	4135	0
89	20240930	183100	143265760	4135	4135	4135	4135	0
90	20240930	183000	143265760	4135	4135	4135	4135	0
91	20240930	182900	143265760	4135	4135	4135	4135	0
92	20240930	182800	143265760	4135	4135	4135	4135	1501
93	20240930	182700	143265760	4135	4135	4135	4135	0
94	20240930	182600	143265760	4135	4135	4135	4135	0
95	20240930	182500	143265760	4135	4135	4135	4135	0
96	20240930	182400	143265760	4135	4135	4135	4135	0
97	20240930	182300	143265760	4135	4135	4135	4135	0
98	20240930	182200	143265760	4135	4135	4135	4135	0
99	20240930	182100	143265760	4135	4135	4135	4135	0
100	20240930	182000	143265760	4135	4135	4135	4135	0
101	20240930	181900	143265760	4135	4135	4135	4135	0
102	20240930	181800	143265760	4135	4135	4135	4135	0
103	20240930	181700	143265760	4135	4135	4135	4135	0
104	20240930	181600	143265760	4135	4135	4135	4135	0
105	20240930	181500	143265760	4135	4135	4135	4135	0
106	20240930	181400	143265760	4135	4135	4135	4135	0
107	20240930	181300	143265760	4135	4135	4135	4135	0
108	20240930	181200	143265760	4135	4135	4135	4135	0
109	20240930	181100	143265760	4135	4135	4135	4135	0
110	20240930	181000	143265760	4135	4135	4135	4135	0
111	20240930	180900	143265760	4135	4135	4135	4135	0
112	20240930	180800	143265760	4135	4135	4135	4135	0
113	20240930	180700	143265760	4135	4135	4135	4135	0
114	20240930	180600	143265760	4135	4135	4135	4135	0
115	20240930	180500	143265760	4135	4135	4135	4135	0
116	20240930	180400	143265760	4135	4135	4135	4135	0
117	20240930	180300	143265760	4135	4135	4135	4135	0
118	20240930	180200	143265760	4135	4135	4135	4135	0
119	20240930	180100	143265760	4135	4135	4135	4135	0
120	20240930	180000	143265760	4135	4135	4135	4135	0
121	20240930	175900	143265760	4135	4135	4135	4135	0
122	20240930	175800	143265760	4135	4135	4135	4135	1501
123	20240930	175700	143265760	4135	4135	4135	4135	0
124	20240930	175600	143265760	4135	4135	4135	4135	0
125	20240930	175500	143265760	4135	4135	4135	4135	0
126	20240930	175400	143265760	4135	4135	4135	4135	0
127	20240930	175300	143265760	4135	4135	4135	4135	0
128	20240930	175200	143265760	4135	4135	4135	4135	0
129	20240930	175100	143265760	4135	4135	4135	4135	0
130	20240930	175000	143265760	4135	4135	4135	4135	0
131	20240930	174900	143265760	4135	4135	4135	4135	0
132	20240930	174800	143265760	4135	4135	4135	4135	0
133	20240930	174700	143265760	4135	4135	4135	4135	0
134	20240930	174600	143265760	4135	4135	4135	4135	0
135	20240930	174500	143265760	4135	4135	4135	4135	0
136	20240930	174400	143265760	4135	4135	4135	4135	0
137	20240930	174300	143265760	4135	4135	4135	4135	0
138	20240930	174200	143265760	4135	4135	4135	4135	0
139	20240930	174100	143265760	4135	4135	4135	4135	0
140	20240930	174000	143265760	4135	4135	4135	4135	0
141	20240930	173900	143265760	4135	4135	4135	4135	0
142	20240930	173800	143265760	4135	4135	4135	4135	0
143	20240930	173700	143265760	4135	4135	4135	4135	0
144	20240930	173600	143265760	4135	4135	4135	4135	0
145	20240930	173500	143265760	4135	4135	4135	4135	0
146	20240930	173400	143265760	4135	4135	4135	4135	0
147	20240930	173300	143265760	4135	4135	4135	4135	0
148	20240930	173200	143265760	4135	4135	4135	4135	0
149	20240930	173100	143265760	4135	4135	4135	4135	0
150	20240930	173000	143265760	4135	4135	4135	4135	0
151	20240930	172900	143265760	4135	4135	4135	4135	0
152	20240930	172800	143265760	4135	4135	4135	4135	1501
153	20240930	172700	143265760	4135	4135	4135	4135	0
154	20240930	172600	143265760	4135	4135	4135	4135	0
155	20240930	172500	143265760	4135	4135	4135	4135	0
156	20240930	172400	143265760	4135	4135	4135	4135	0
157	20240930	172300	143265760	4135	4135	4135	4135	0
158	20240930	172200	143265760	4135	4135	4135	4135	0
159	20240930	172100	143265760	4135	4135	4135	4135	0
160	20240930	172000	143265760	4135	4135	4135	4135	0
161	20240930	171900	143265760	4135	4135	4135	4135	0
162	20240930	171800	143265760	4135	4135	4135	4135	0
163	20240930	171700	143265760	4135	4135	4135	4135	0
164	20240930	171600	143265760	4135	4135	4135	4135	0
165	20240930	171500	143265760	4135	4135	4135	4135	0
166	20240930	171400	143265760	4135	4135	4135	4135	0
167	20240930	171300	143265760	4135	4135	4135	4135	0
168	20240930	171200	143265760	4135	4135	4135	4135	0
169	20240930	171100	143265760	4135	4135	4135	4135	0
170	20240930	171000	143265760	4135	4135	4135	4135	0
171	20240930	170900	143265760	4135	4135	4135	4135	0
172	20240930	170800	143265760	4135	4135	4135	4135	0
173	20240930	170700	143265760	4135	4135	4135	4135	0
174	20240930	170600	143265760	4135	4135	4135	4135	0
175	20240930	170500	143265760	4135	4135	4135	4135	0
176	20240930	170400	143265760	4135	4135	4135	4135	0
177	20240930	170300	143265760	4135	4135	4135	4135	0
178	20240930	170200	143265760	4135	4135	4135	4135	0
179	20240930	170100	143265760	4135	4135	4135	4135	0
180	20240930	170000	143265760	4135	4135	4135	4135	0
181	20240930	165900	143265760	4135	4135	4135	4135	0
182	20240930	165800	143265760	4135	4135	4135	4135	1501
183	20240930	165700	143265760	4135	4135	4135	4135	0
184	20240930	165600	143265760	4135	4135	4135	4135	0
185	20240930	165500	143265760	4135	4135	4135	4135	0
186	20240930	165400	143265760	4135	4135	4135	4135	0
187	20240930	165300	143265760	4135	4135	4135	4135	0
188	20240930	165200	143265760	4135	4135	4135	4135	0
189	20240930	165100	143265760	4135	4135	4135	4135	0
190	20240930	165000	143265760	4135	4135	4135	4135	0
191	20240930	164900	143265760	4135	4135	4135	4135	0
192	20240930	164800	143265760	4135	4135	4135	4135	0
193	20240930	164700	143265760	4135	4135	4135	4135	0
194	20240930	164600	143265760	4135	4135	4135	4135	0
195	20240930	164500	143265760	4135	4135	4135	4135	0
196	20240930	164400	143265760	4135	4135	4135	4135	0
197	20240930	164300	143265760	4135	4135	4135	4135	0
198	20240930	164200	143265760	4135	4135	4135	4135	0
199	20240930	164100	143265760	4135	4135	4135	4135	0
200	20240930	164000	143265760	4135	4135	4135	4135	0
201	20240930	163900	143265760	4135	4135	4135	4135	0
202	20240930	163800	143265760	4135	4135	4135	4135	0
203	20240930	163700	143265760	4135	4135	4135	4135	0
204	20240930	163600	143265760	4135	4135	4135	4135	0
205	20240930	163500	143265760	4135	4135	4135	4135	0
206	20240930	163400	143265760	4135	4135	4135	4135	0
207	20240930	163300	143265760	4135	4135	4135	4135	0
208	20240930	163200	143265760	4135	4135	4135	4135	0
209	20240930	163100	143265760	4135	4135	4135	4135	0
210	20240930	163000	143265760	4135	4135	4135	4135	0
211	20240930	162900	143265760	4135	4135	4135	4135	0
212	20240930	162800	143265760	4135	4135	4135	4135	1501
213	20240930	162700	143265760	4135	4135	4135	4135	0
214	20240930	162600	143265760	4135	4135	4135	4135	0
215	20240930	162500	143265760	4135	4135	4135	4135	0
216	20240930	162400	143265760	4135	4135	4135	4135	0
217	20240930	162300	143265760	4135	4135	4135	4135	0
218	20240930	162200	143265760	4135	4135	4135	4135	0
219	20240930	162100	143265760	4135	4135	4135	4135	0
220	20240930	162000	143265760	4135	4135	4135	4135	0
221	20240930	161900	143265760	4135	4135	4135	4135	0
222	20240930	161800	143265760	4135	4135	4135	4135	0
223	20240930	161700	143265760	4135	4135	4135	4135	0
224	20240930	161600	143265760	4135	4135	4135	4135	0
225	20240930	161500	143265760	4135	4135	4135	4135	0
226	20240930	161400	143265760	4135	4135	4135	4135	0
227	20240930	161300	143265760	4135	4135	4135	4135	0
228	20240930	161200	143265760	4135	4135	4135	4135	0
229	20240930	161100	143265760	4135	4135	4135	4135	0
230	20240930	161000	143265760	4135	4135	4135	4135	0
231	20240930	160900	143265760	4135	4135	4135	4135	0
232	20240930	160800	143265760	4135	4135	4135	4135	0
233	20240930	160700	143265760	4135	4135	4135	4135	0
234	20240930	160600	143265760	4135	4135	4135	4135	0
235	20240930	160500	143265760	4135	4135	4135	4135	0
236	20240930	160400	143265760	4135	4135	4135	4135	0
237	20240930	160300	143265760	4135	4135	4135	4135	0
238	20240930	160200	143265760	4135	4135	4135	4135	0
239	20240930	160100	143265760	4135	4135	4135	4135	0
240	20240930	160000	143265760	4135	4135	4135	4135	0
241	20240930	155900	143265760	4135	4135	4135	4135	0
242	20240930	155800	143265760	4135	4135	4135	4135	1501
243	20240930	155700	143265760	4135	4135	4135	4135	0
244	20240930	155600	143265760	4135	4135	4135	4135	0
245	20240930	155500	143265760	4135	4135	4135	4135	0
246	20240930	155400	143265760	4135	4135	4135	4135	0
247	20240930	155300	143265760	4135	4135	4135	4135	0
248	20240930	155200	143265760	4135	4135	4135	4135	0
249	20240930	155100	143265760	4135	4135	4135	4135	0
250	20240930	155000	143265760	4135	4135	4135	4135	0
251	20240930	154900	143265760	4135	4135	4135	4135	0
252	20240930	154800	143265760	4135	4135	4135	4135	0
253	20240930	154700	143265760	4135	4135	4135	4135	0
254	20240930	154600	143265760	4135	4135	4135	4135	0
255	20240930	154500	143265760	4135	4135	4135	4135	0
256	20240930	154400	143265760	4135	4135	4135	4135	0
257	20240930	154300	143265760	4135	4135	4135	4135	0
258	20240930	154200	143265760	4135	4135	4135	4135	0
259	20240930	154100	143265760	4135	4135	4135	4135	0
260	20240930	154000	143265760	4135	4135	4135	4135	0
261	20240930	153900	143265760	4135	4135	4135	4135	0
262	20240930	153800	143265760	4135	4135	4135	4135	0
263	20240930	153700	143265760	4135	4135	4135	4135	0
264	20240930	153600	143265760	4135	4135	4135	4135	0
265	20240930	153500	143265760	4135	4135	4135	4135	0
266	20240930	153400	143265760	4135	4135	4135	4135	0
267	20240930	153300	143265760	4135	4135	4135	4135	0
268	20240930	153200	143265760	4135	4135	4135	4135	0
269	20240930	153100	143265760	4135	4135	4135	4135	0
270	20240930	153000	143265760	4135	4135	4135	4135	1501
271	20240930	152900	137059125	4135	4135	4135	4135	0
272	20240930	152800	137059125	4135	4135	4135	4135	0
273	20240930	152700	137059125	4135	4135	4135	4135	0
274	20240930	152600	137059125	4135	4135	4135	4135	0
275	20240930	152500	137059125	4135	4135	4135	4135	0
276	20240930	152400	137059125	4135	4135	4135	4135	0
277	20240930	152300	137059125	4135	4135	4135	4135	0
278	20240930	152200	137059125	4135	4135	4135	4135	0
279	20240930	152100	137059125	4135	4135	4135	4135	0
280	20240930	152000	137059125	4135	4135	4135	4135	0
281	20240930	151900	137059125	4135	4150	4150	4135	14
282	20240930	151800	137001155	4135	4135	4155	4135	24
283	20240930	151700	136901820	4135	4145	4150	4135	45
284	20240930	151600	136715245	4135	4135	4135	4135	0
285	20240930	151500	136715245	4135	4145	4145	4135	800
286	20240930	151400	133403880	4145	4145	4145	4145	179
287	20240930	151300	132661925	4145	4170	4170	4145	201
288	20240930	151200	131827530	4170	4155	4170	4155	50
289	20240930	151100	131619060	4145	4145	4145	4145	503
290	20240930	151000	129534125	4145	4145	4145	4145	3
291	20240930	150900	129521690	4145	4170	4170	4145	22
292	20240930	150800	129430195	4150	4145	4170	4145	112
293	20240930	150700	128963730	4145	4150	4155	4145	12
294	20240930	150600	128913885	4145	4155	4155	4145	79
295	20240930	150500	128586005	4145	4140	4145	4140	4
296	20240930	150400	128569440	4140	4145	4145	4140	619
297	20240930	150300	126005300	4145	4160	4170	4145	134
298	20240930	150200	125447055	4155	4155	4155	4145	43
299	20240930	150100	125268470	4145	4145	4145	4145	0
300	20240930	150000	125268470	4145	4145	4145	4145	0
301	20240930	145900	125268470	4145	4145	4145	4145	0
302	20240930	145800	125268470	4145	4145	4145	4145	665
303	20240930	145700	122512045	4145	4145	4145	4145	1
304	20240930	145600	122507900	4170	4170	4170	4170	0
305	20240930	145500	122507900	4170	4170	4170	4170	0
306	20240930	145400	122507900	4170	4170	4170	4170	0
307	20240930	145300	122507900	4170	4170	4170	4170	0
308	20240930	145200	122507900	4170	4170	4170	4170	0
309	20240930	145100	122507900	4170	4170	4170	4170	0
310	20240930	145000	122507900	4170	4145	4170	4145	6
311	20240930	144900	122482935	4175	4175	4175	4175	0
312	20240930	144800	122482935	4175	4175	4175	4175	1
313	20240930	144700	122478760	4150	4150	4150	4150	390
314	20240930	144600	120860260	4150	4150	4150	4150	0
315	20240930	144500	120860260	4150	4150	4150	4150	0
316	20240930	144400	120860260	4150	4165	4170	4145	1616
317	20240930	144300	114153135	4155	4155	4180	4155	12
318	20240930	144200	114103190	4160	4155	4160	4155	2
319	20240930	144100	114094875	4165	4155	4165	4155	3
320	20240930	144000	114082395	4170	4160	4170	4150	13
321	20240930	143900	114028315	4160	4165	4165	4160	1209
322	20240930	143800	108992835	4175	4170	4175	4170	73
323	20240930	143700	108688420	4170	4170	4170	4170	0
324	20240930	143600	108688420	4170	4170	4170	4170	0
325	20240930	143500	108688420	4170	4170	4170	4170	0
326	20240930	143400	108688420	4170	4170	4175	4170	111
327	20240930	143300	108225250	4180	4180	4180	4180	0
328	20240930	143200	108225250	4180	4175	4180	4175	3
329	20240930	143100	108212720	4180	4180	4180	4180	0
330	20240930	143000	108212720	4180	4180	4180	4180	0
331	20240930	142900	108212720	4180	4180	4180	4180	0
332	20240930	142800	108212720	4180	4180	4180	4180	0
333	20240930	142700	108212720	4180	4180	4180	4180	0
334	20240930	142600	108212720	4180	4180	4180	4180	0
335	20240930	142500	108212720	4180	4180	4180	4180	0
336	20240930	142400	108212720	4180	4175	4180	4175	3
337	20240930	142300	108200190	4180	4180	4180	4180	4
338	20240930	142200	108183470	4175	4175	4175	4175	399
339	20240930	142100	106517645	4185	4185	4185	4185	0
340	20240930	142000	106517645	4185	4185	4185	4185	0
341	20240930	141900	106517645	4185	4185	4185	4185	0
342	20240930	141800	106517645	4185	4185	4185	4185	1
343	20240930	141700	106513460	4175	4175	4175	4175	0
344	20240930	141600	106513460	4175	4175	4175	4175	0
345	20240930	141500	106513460	4175	4175	4175	4175	150
346	20240930	141400	105887210	4180	4180	4180	4180	0
347	20240930	141300	105887210	4180	4180	4180	4180	164
348	20240930	141200	105201690	4185	4185	4185	4185	0
349	20240930	141100	105201690	4185	4185	4185	4185	1
350	20240930	141000	105197505	4180	4180	4180	4180	75
351	20240930	140900	104884005	4180	4180	4180	4180	4
352	20240930	140800	104867285	4175	4175	4175	4175	0
353	20240930	140700	104867285	4175	4175	4180	4175	26
354	20240930	140600	104758730	4180	4180	4180	4180	0
355	20240930	140500	104758730	4180	4180	4180	4180	0
356	20240930	140400	104758730	4180	4180	4180	4180	1
357	20240930	140300	104754550	4175	4175	4175	4175	0
358	20240930	140200	104754550	4175	4175	4180	4175	102
359	20240930	140100	104328695	4175	4175	4175	4175	1
360	20240930	140000	104324520	4185	4185	4185	4185	0
361	20240930	135900	104324520	4185	4185	4185	4185	11
362	20240930	135800	104278485	4185	4180	4185	4180	59
363	20240930	135700	104031755	4175	4175	4175	4175	0
364	20240930	135600	104031755	4175	4175	4175	4175	124
365	20240930	135500	103514055	4175	4175	4175	4175	9
366	20240930	135400	103476480	4175	4175	4175	4175	0
367	20240930	135300	103476480	4175	4175	4175	4175	1
368	20240930	135200	103472305	4170	4170	4170	4170	25
369	20240930	135100	103368055	4165	4165	4165	4165	0
370	20240930	135000	103368055	4165	4170	4170	4165	27
371	20240930	134900	103255470	4170	4170	4170	4170	67
372	20240930	134800	102976080	4170	4170	4170	4170	18
373	20240930	134700	102901020	4170	4170	4170	4170	0
374	20240930	134600	102901020	4170	4170	4170	4170	0
375	20240930	134500	102901020	4170	4170	4170	4170	1
376	20240930	134400	102896850	4165	4165	4165	4165	0
377	20240930	134300	102896850	4165	4170	4170	4165	5
378	20240930	134200	102876005	4170	4170	4170	4170	13
379	20240930	134100	102821795	4170	4175	4175	4170	2
380	20240930	134000	102813450	4180	4180	4180	4180	1
381	20240930	133900	102809270	4180	4175	4180	4175	100
382	20240930	133800	102391595	4175	4175	4175	4175	90
383	20240930	133700	102015845	4175	4175	4175	4175	0
384	20240930	133600	102015845	4175	4175	4175	4175	1
385	20240930	133500	102011670	4175	4175	4175	4175	0
386	20240930	133400	102011670	4175	4175	4175	4175	1
387	20240930	133300	102007495	4165	4165	4165	4165	0
388	20240930	133200	102007495	4165	4165	4165	4165	0
389	20240930	133100	102007495	4165	4165	4165	4165	0
390	20240930	133000	102007495	4165	4165	4165	4165	0
391	20240930	132900	102007495	4165	4165	4165	4165	0
392	20240930	132800	102007495	4165	4165	4165	4165	0
393	20240930	132700	102007495	4165	4165	4165	4165	0
394	20240930	132600	102007495	4165	4165	4165	4165	0
395	20240930	132500	102007495	4165	4165	4165	4165	0
396	20240930	132400	102007495	4165	4165	4165	4165	0
397	20240930	132300	102007495	4165	4165	4165	4165	20
398	20240930	132200	101924195	4165	4165	4165	4165	0
399	20240930	132100	101924195	4165	4165	4165	4165	1
400	20240930	132000	101920030	4165	4165	4165	4165	0
401	20240930	131900	101920030	4165	4175	4175	4165	6
402	20240930	131800	101894995	4175	4175	4175	4175	1
403	20240930	131700	101890820	4180	4180	4180	4180	0
404	20240930	131600	101890820	4180	4180	4180	4180	0
405	20240930	131500	101890820	4180	4180	4180	4180	0
406	20240930	131400	101890820	4180	4180	4180	4180	0
407	20240930	131300	101890820	4180	4180	4180	4180	0
408	20240930	131200	101890820	4180	4180	4180	4180	0
409	20240930	131100	101890820	4180	4180	4180	4180	46
410	20240930	131000	101698540	4180	4180	4180	4180	76
411	20240930	130900	101380860	4170	4170	4170	4170	0
412	20240930	130800	101380860	4170	4170	4170	4170	0
413	20240930	130700	101380860	4170	4170	4170	4170	0
414	20240930	130600	101380860	4170	4170	4170	4170	0
415	20240930	130500	101380860	4170	4170	4170	4170	0
416	20240930	130400	101380860	4170	4170	4170	4170	0
417	20240930	130300	101380860	4170	4170	4170	4170	0
418	20240930	130200	101380860	4170	4170	4170	4170	0
419	20240930	130100	101380860	4170	4170	4170	4170	47
420	20240930	130000	101184870	4170	4170	4170	4170	53
421	20240930	125900	100963860	4185	4185	4185	4185	0
422	20240930	125800	100963860	4185	4185	4185	4185	3
423	20240930	125700	100951305	4185	4185	4185	4185	0
424	20240930	125600	100951305	4185	4185	4185	4185	2
425	20240930	125500	100942935	4190	4190	4190	4190	0
426	20240930	125400	100942935	4190	4190	4190	4190	0
427	20240930	125300	100942935	4190	4190	4190	4190	0
428	20240930	125200	100942935	4190	4190	4190	4190	0
429	20240930	125100	100942935	4190	4190	4190	4190	0
430	20240930	125000	100942935	4190	4185	4190	4185	30
431	20240930	124900	100817345	4185	4185	4185	4185	1
432	20240930	124800	100813160	4180	4180	4180	4180	0
433	20240930	124700	100813160	4180	4180	4180	4180	0
434	20240930	124600	100813160	4180	4180	4180	4180	9
435	20240930	124500	100775540	4170	4170	4170	4170	0
436	20240930	124400	100775540	4170	4170	4170	4170	0
437	20240930	124300	100775540	4170	4170	4170	4170	0
438	20240930	124200	100775540	4170	4170	4170	4170	0
439	20240930	124100	100775540	4170	4170	4170	4170	0
440	20240930	124000	100775540	4170	4170	4170	4170	0
441	20240930	123900	100775540	4170	4170	4170	4170	0
442	20240930	123800	100775540	4170	4170	4170	4170	0
443	20240930	123700	100775540	4170	4170	4170	4170	0
444	20240930	123600	100775540	4170	4180	4180	4170	71
445	20240930	123500	100479460	4180	4180	4180	4180	0
446	20240930	123400	100479460	4180	4180	4180	4180	0
447	20240930	123300	100479460	4180	4180	4180	4180	0
448	20240930	123200	100479460	4180	4180	4180	4180	0
449	20240930	123100	100479460	4180	4180	4180	4180	1
450	20240930	123000	100475280	4175	4175	4175	4175	0
451	20240930	122900	100475280	4175	4175	4175	4175	1
452	20240930	122800	100471105	4170	4170	4170	4170	0
453	20240930	122700	100471105	4170	4160	4170	4160	2948
454	20240930	122600	88207410	4160	4160	4160	4160	0
455	20240930	122500	88207410	4160	4160	4160	4160	0
456	20240930	122400	88207410	4160	4150	4160	4150	1996
457	20240930	122300	79922020	4150	4150	4150	4150	0
458	20240930	122200	79922020	4150	4150	4150	4150	0
459	20240930	122100	79922020	4150	4150	4150	4150	11
460	20240930	122000	79876370	4150	4150	4150	4150	0
461	20240930	121900	79876370	4150	4145	4150	4145	13
462	20240930	121800	79822475	4145	4145	4145	4145	0
463	20240930	121700	79822475	4145	4145	4145	4145	0
464	20240930	121600	79822475	4145	4145	4145	4145	0
465	20240930	121500	79822475	4145	4145	4145	4145	0
466	20240930	121400	79822475	4145	4145	4145	4145	0
467	20240930	121300	79822475	4145	4145	4145	4145	0
468	20240930	121200	79822475	4145	4145	4145	4145	0
469	20240930	121100	79822475	4145	4145	4145	4145	0
470	20240930	121000	79822475	4145	4145	4145	4145	0
471	20240930	120900	79822475	4145	4150	4150	4145	25
472	20240930	120800	79718730	4150	4150	4150	4150	0
473	20240930	120700	79718730	4150	4150	4150	4150	0
474	20240930	120600	79718730	4150	4150	4150	4150	0
475	20240930	120500	79718730	4150	4150	4150	4150	1
476	20240930	120400	79714580	4150	4150	4150	4150	0
477	20240930	120300	79714580	4150	4150	4150	4150	0
478	20240930	120200	79714580	4150	4150	4150	4150	20
479	20240930	120100	79631580	4150	4150	4150	4150	0
480	20240930	120000	79631580	4150	4150	4150	4150	0
481	20240930	115900	79631580	4150	4150	4150	4150	24
482	20240930	115800	79531980	4140	4140	4140	4140	0
483	20240930	115700	79531980	4140	4140	4140	4140	0
484	20240930	115600	79531980	4140	4140	4140	4140	0
485	20240930	115500	79531980	4140	4140	4140	4140	1
486	20240930	115400	79527840	4140	4145	4145	4140	40
487	20240930	115300	79362110	4150	4150	4150	4150	30
488	20240930	115200	79237610	4150	4150	4150	4150	50
489	20240930	115100	79030110	4150	4150	4150	4150	0
490	20240930	115000	79030110	4150	4150	4150	4150	1
491	20240930	114900	79025960	4140	4140	4140	4140	0
492	20240930	114800	79025960	4140	4140	4140	4140	0
493	20240930	114700	79025960	4140	4140	4140	4140	56
494	20240930	114600	78794120	4140	4140	4140	4140	0
495	20240930	114500	78794120	4140	4140	4140	4140	0
496	20240930	114400	78794120	4140	4140	4140	4140	0
497	20240930	114300	78794120	4140	4140	4140	4140	0
498	20240930	114200	78794120	4140	4140	4140	4140	0
499	20240930	114100	78794120	4140	4145	4145	4140	24
500	20240930	114000	78694690	4145	4145	4145	4145	6
501	20240930	113900	78669820	4150	4150	4150	4150	10
502	20240930	113800	78628320	4150	4150	4150	4150	0
503	20240930	113700	78628320	4150	4150	4150	4150	0
504	20240930	113600	78628320	4150	4150	4150	4150	0
505	20240930	113500	78628320	4150	4150	4150	4150	0
506	20240930	113400	78628320	4150	4150	4150	4150	20
507	20240930	113300	78545320	4150	4150	4150	4150	0
508	20240930	113200	78545320	4150	4150	4150	4150	5
509	20240930	113100	78524570	4150	4150	4150	4150	2
510	20240930	113000	78516270	4150	4150	4150	4150	0
511	20240930	112900	78516270	4150	4135	4150	4135	18
512	20240930	112800	78441690	4135	4145	4145	4135	357
513	20240930	112700	76963180	4145	4150	4150	4145	6
514	20240930	112600	76938285	4150	4155	4155	4150	2992
515	20240930	112500	64520825	4160	4160	4160	4160	55
516	20240930	112400	64292025	4165	4165	4165	4165	1
517	20240930	112300	64287860	4160	4160	4160	4160	1800
518	20240930	112200	56799860	4165	4165	4165	4165	10
519	20240930	112100	56758210	4160	4160	4160	4160	1
520	20240930	112000	56754050	4160	4160	4160	4160	201
521	20240930	111900	55917890	4160	4165	4165	4160	500
522	20240930	111800	53837875	4175	4175	4175	4175	0
523	20240930	111700	53837875	4175	4175	4175	4175	0
524	20240930	111600	53837875	4175	4175	4175	4175	0
525	20240930	111500	53837875	4175	4175	4175	4175	0
526	20240930	111400	53837875	4175	4175	4175	4175	0
527	20240930	111300	53837875	4175	4160	4175	4160	13
528	20240930	111200	53783615	4165	4170	4170	4165	1559
529	20240930	111100	47285630	4185	4185	4185	4185	5
530	20240930	111000	47264705	4185	4185	4185	4185	1
531	20240930	110900	47260520	4180	4180	4180	4180	120
532	20240930	110800	46758920	4180	4180	4180	4180	0
533	20240930	110700	46758920	4180	4180	4180	4180	1
534	20240930	110600	46754740	4180	4180	4180	4180	0
535	20240930	110500	46754740	4180	4180	4180	4180	0
536	20240930	110400	46754740	4180	4180	4180	4180	2
537	20240930	110300	46746380	4175	4175	4175	4175	0
538	20240930	110200	46746380	4175	4175	4175	4175	0
539	20240930	110100	46746380	4175	4175	4175	4175	5
540	20240930	110000	46725505	4175	4175	4175	4175	10
541	20240930	105900	46683755	4175	4175	4175	4175	0
542	20240930	105800	46683755	4175	4175	4175	4175	0
543	20240930	105700	46683755	4175	4175	4175	4175	0
544	20240930	105600	46683755	4175	4175	4175	4175	0
545	20240930	105500	46683755	4175	4175	4175	4175	0
546	20240930	105400	46683755	4175	4175	4175	4175	0
547	20240930	105300	46683755	4175	4175	4175	4175	0
548	20240930	105200	46683755	4175	4175	4175	4175	20
549	20240930	105100	46600255	4170	4175	4175	4170	107
550	20240930	105000	46153535	4180	4180	4180	4180	0
551	20240930	104900	46153535	4180	4180	4180	4180	0
552	20240930	104800	46153535	4180	4180	4180	4180	9
553	20240930	104700	46115915	4185	4185	4185	4185	0
554	20240930	104600	46115915	4185	4185	4185	4185	0
555	20240930	104500	46115915	4185	4185	4185	4185	0
556	20240930	104400	46115915	4185	4185	4185	4185	2
557	20240930	104300	46107545	4195	4195	4195	4195	0
558	20240930	104200	46107545	4195	4195	4195	4195	0
559	20240930	104100	46107545	4195	4195	4195	4195	0
560	20240930	104000	46107545	4195	4195	4195	4195	0
561	20240930	103900	46107545	4195	4195	4195	4195	0
562	20240930	103800	46107545	4195	4195	4195	4195	0
563	20240930	103700	46107545	4195	4195	4195	4195	0
564	20240930	103600	46107545	4195	4195	4195	4195	0
565	20240930	103500	46107545	4195	4195	4195	4195	0
566	20240930	103400	46107545	4195	4195	4195	4195	1
567	20240930	103300	46103350	4195	4195	4195	4195	1
568	20240930	103200	46099155	4175	4175	4175	4175	0
569	20240930	103100	46099155	4175	4175	4175	4175	0
570	20240930	103000	46099155	4175	4175	4175	4175	0
571	20240930	102900	46099155	4175	4175	4175	4175	0
572	20240930	102800	46099155	4175	4175	4175	4175	70
573	20240930	102700	45806905	4175	4175	4175	4175	5
574	20240930	102600	45786030	4180	4180	4180	4180	414
575	20240930	102500	44055510	4185	4185	4185	4185	0
576	20240930	102400	44055510	4185	4185	4185	4185	0
577	20240930	102300	44055510	4185	4185	4185	4185	0
578	20240930	102200	44055510	4185	4190	4190	4185	236
579	20240930	102100	43067825	4195	4195	4195	4195	0
580	20240930	102000	43067825	4195	4195	4195	4195	1
581	20240930	101900	43063630	4195	4195	4195	4195	10
582	20240930	101800	43021680	4195	4195	4195	4195	0
583	20240930	101700	43021680	4195	4195	4195	4195	0
584	20240930	101600	43021680	4195	4195	4195	4195	0
585	20240930	101500	43021680	4195	4195	4195	4195	0
586	20240930	101400	43021680	4195	4195	4195	4195	0
587	20240930	101300	43021680	4195	4195	4195	4195	21
588	20240930	101200	42933585	4200	4200	4200	4200	0
589	20240930	101100	42933585	4200	4200	4200	4200	0
590	20240930	101000	42933585	4200	4200	4200	4200	0
591	20240930	100900	42933585	4200	4200	4200	4200	0
592	20240930	100800	42933585	4200	4200	4200	4200	0
593	20240930	100700	42933585	4200	4200	4200	4200	0
594	20240930	100600	42933585	4200	4200	4200	4200	1
595	20240930	100500	42929385	4195	4195	4195	4195	0
596	20240930	100400	42929385	4195	4195	4195	4195	0
597	20240930	100300	42929385	4195	4195	4195	4195	7
598	20240930	100200	42900020	4195	4195	4195	4195	16
599	20240930	100100	42832900	4190	4190	4190	4190	0
600	20240930	100000	42832900	4190	4190	4190	4190	10
601	20240930	095900	42791000	4180	4180	4180	4180	0
602	20240930	095800	42791000	4180	4180	4180	4180	0
603	20240930	095700	42791000	4180	4180	4180	4180	0
604	20240930	095600	42791000	4180	4180	4180	4180	0
605	20240930	095500	42791000	4180	4180	4180	4180	1
606	20240930	095400	42786820	4185	4190	4190	4185	35
607	20240930	095300	42640335	4205	4205	4205	4205	0
608	20240930	095200	42640335	4205	4205	4205	4205	0
609	20240930	095100	42640335	4205	4205	4205	4205	0
610	20240930	095000	42640335	4205	4205	4205	4205	10
611	20240930	094900	42598285	4210	4210	4210	4210	0
612	20240930	094800	42598285	4210	4210	4210	4210	0
613	20240930	094700	42598285	4210	4210	4210	4210	0
614	20240930	094600	42598285	4210	4205	4210	4205	1294
615	20240930	094500	37156500	4190	4190	4190	4190	0
616	20240930	094400	37156500	4190	4190	4190	4190	58
617	20240930	094300	36913480	4185	4185	4185	4185	0
618	20240930	094200	36913480	4185	4185	4185	4185	432
619	20240930	094100	35105560	4185	4185	4185	4185	0
620	20240930	094000	35105560	4185	4185	4185	4185	0
621	20240930	093900	35105560	4185	4185	4185	4185	0
622	20240930	093800	35105560	4185	4185	4185	4185	19
623	20240930	093700	35026045	4180	4180	4180	4180	5
624	20240930	093600	35005145	4185	4185	4185	4185	10
625	20240930	093500	34963295	4185	4185	4185	4185	5
626	20240930	093400	34942370	4175	4175	4175	4175	199
627	20240930	093300	34111545	4180	4180	4180	4180	12
628	20240930	093200	34061385	4180	4185	4200	4180	285
629	20240930	093100	32869185	4190	4190	4190	4190	14
630	20240930	093000	32810525	4190	4190	4190	4190	20
631	20240930	092900	32726725	4185	4210	4210	4185	3565
632	20240930	092800	17758085	4210	4215	4215	4210	177
633	20240930	092700	17012910	4220	4220	4220	4220	0
634	20240930	092600	17012910	4220	4220	4220	4220	1
635	20240930	092500	17008690	4205	4205	4205	4205	0
636	20240930	092400	17008690	4205	4205	4205	4205	0
637	20240930	092300	17008690	4205	4220	4220	4205	1647
638	20240930	092200	10076415	4220	4220	4220	4220	0
639	20240930	092100	10076415	4220	4220	4220	4220	237
640	20240930	092000	9076275	4215	4215	4215	4215	0
641	20240930	091900	9076275	4215	4215	4215	4215	0
642	20240930	091800	9076275	4215	4215	4215	4215	0
643	20240930	091700	9076275	4215	4215	4215	4215	0
644	20240930	091600	9076275	4215	4220	4220	4215	150
645	20240930	091500	8443410	4225	4225	4225	4225	68
646	20240930	091400	8156110	4240	4240	4240	4240	0
647	20240930	091300	8156110	4240	4240	4240	4240	0
648	20240930	091200	8156110	4240	4240	4240	4240	0
649	20240930	091100	8156110	4240	4240	4240	4240	0
650	20240930	091000	8156110	4240	4240	4240	4240	0
651	20240930	090900	8156110	4240	4215	4240	4215	551
652	20240930	090800	5833620	4215	4215	4215	4215	0
653	20240930	090700	5833620	4215	4215	4215	4215	161
654	20240930	090600	5155005	4210	4210	4210	4210	0
655	20240930	090500	5155005	4210	4210	4210	4210	0
656	20240930	090400	5155005	4210	4210	4210	4210	0
657	20240930	090300	5155005	4210	4215	4215	4210	3
658	20240930	090200	5142365	4215	4225	4225	4215	126
659	20240930	090100	4610195	4225	4235	4235	4210	1020
660	20240930	090000	301040	4240	4240	4240	4240	71