KissMeData/100130/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	200900	369919240	2870	2870	2870	2870	5283
3	20240930	200800	369919240	2870	2870	2870	2870	0
4	20240930	200700	369919240	2870	2870	2870	2870	0
5	20240930	200600	369919240	2870	2870	2870	2870	0
6	20240930	200500	369919240	2870	2870	2870	2870	0
7	20240930	200400	369919240	2870	2870	2870	2870	0
8	20240930	200300	369919240	2870	2870	2870	2870	0
9	20240930	200200	369919240	2870	2870	2870	2870	0
10	20240930	200100	369919240	2870	2870	2870	2870	0
11	20240930	200000	369919240	2870	2870	2870	2870	0
12	20240930	195900	369919240	2870	2870	2870	2870	0
13	20240930	195800	369919240	2870	2870	2870	2870	0
14	20240930	195700	369919240	2870	2870	2870	2870	0
15	20240930	195600	369919240	2870	2870	2870	2870	0
16	20240930	195500	369919240	2870	2870	2870	2870	0
17	20240930	195400	369919240	2870	2870	2870	2870	0
18	20240930	195300	369919240	2870	2870	2870	2870	0
19	20240930	195200	369919240	2870	2870	2870	2870	0
20	20240930	195100	369919240	2870	2870	2870	2870	0
21	20240930	195000	369919240	2870	2870	2870	2870	0
22	20240930	194900	369919240	2870	2870	2870	2870	0
23	20240930	194800	369919240	2870	2870	2870	2870	0
24	20240930	194700	369919240	2870	2870	2870	2870	0
25	20240930	194600	369919240	2870	2870	2870	2870	0
26	20240930	194500	369919240	2870	2870	2870	2870	0
27	20240930	194400	369919240	2870	2870	2870	2870	0
28	20240930	194300	369919240	2870	2870	2870	2870	0
29	20240930	194200	369919240	2870	2870	2870	2870	0
30	20240930	194100	369919240	2870	2870	2870	2870	0
31	20240930	194000	369919240	2870	2870	2870	2870	0
32	20240930	193900	369919240	2870	2870	2870	2870	5283
33	20240930	193800	369919240	2870	2870	2870	2870	0
34	20240930	193700	369919240	2870	2870	2870	2870	0
35	20240930	193600	369919240	2870	2870	2870	2870	0
36	20240930	193500	369919240	2870	2870	2870	2870	0
37	20240930	193400	369919240	2870	2870	2870	2870	0
38	20240930	193300	369919240	2870	2870	2870	2870	0
39	20240930	193200	369919240	2870	2870	2870	2870	0
40	20240930	193100	369919240	2870	2870	2870	2870	0
41	20240930	193000	369919240	2870	2870	2870	2870	0
42	20240930	192900	369919240	2870	2870	2870	2870	0
43	20240930	192800	369919240	2870	2870	2870	2870	0
44	20240930	192700	369919240	2870	2870	2870	2870	0
45	20240930	192600	369919240	2870	2870	2870	2870	0
46	20240930	192500	369919240	2870	2870	2870	2870	0
47	20240930	192400	369919240	2870	2870	2870	2870	0
48	20240930	192300	369919240	2870	2870	2870	2870	0
49	20240930	192200	369919240	2870	2870	2870	2870	0
50	20240930	192100	369919240	2870	2870	2870	2870	0
51	20240930	192000	369919240	2870	2870	2870	2870	0
52	20240930	191900	369919240	2870	2870	2870	2870	0
53	20240930	191800	369919240	2870	2870	2870	2870	0
54	20240930	191700	369919240	2870	2870	2870	2870	0
55	20240930	191600	369919240	2870	2870	2870	2870	0
56	20240930	191500	369919240	2870	2870	2870	2870	0
57	20240930	191400	369919240	2870	2870	2870	2870	0
58	20240930	191300	369919240	2870	2870	2870	2870	0
59	20240930	191200	369919240	2870	2870	2870	2870	0
60	20240930	191100	369919240	2870	2870	2870	2870	0
61	20240930	191000	369919240	2870	2870	2870	2870	0
62	20240930	190900	369919240	2870	2870	2870	2870	5283
63	20240930	190800	369919240	2870	2870	2870	2870	0
64	20240930	190700	369919240	2870	2870	2870	2870	0
65	20240930	190600	369919240	2870	2870	2870	2870	0
66	20240930	190500	369919240	2870	2870	2870	2870	0
67	20240930	190400	369919240	2870	2870	2870	2870	0
68	20240930	190300	369919240	2870	2870	2870	2870	0
69	20240930	190200	369919240	2870	2870	2870	2870	0
70	20240930	190100	369919240	2870	2870	2870	2870	0
71	20240930	190000	369919240	2870	2870	2870	2870	0
72	20240930	185900	369919240	2870	2870	2870	2870	0
73	20240930	185800	369919240	2870	2870	2870	2870	0
74	20240930	185700	369919240	2870	2870	2870	2870	0
75	20240930	185600	369919240	2870	2870	2870	2870	0
76	20240930	185500	369919240	2870	2870	2870	2870	0
77	20240930	185400	369919240	2870	2870	2870	2870	0
78	20240930	185300	369919240	2870	2870	2870	2870	0
79	20240930	185200	369919240	2870	2870	2870	2870	0
80	20240930	185100	369919240	2870	2870	2870	2870	0
81	20240930	185000	369919240	2870	2870	2870	2870	0
82	20240930	184900	369919240	2870	2870	2870	2870	0
83	20240930	184800	369919240	2870	2870	2870	2870	0
84	20240930	184700	369919240	2870	2870	2870	2870	0
85	20240930	184600	369919240	2870	2870	2870	2870	0
86	20240930	184500	369919240	2870	2870	2870	2870	0
87	20240930	184400	369919240	2870	2870	2870	2870	0
88	20240930	184300	369919240	2870	2870	2870	2870	0
89	20240930	184200	369919240	2870	2870	2870	2870	0
90	20240930	184100	369919240	2870	2870	2870	2870	0
91	20240930	184000	369919240	2870	2870	2870	2870	0
92	20240930	183900	369919240	2870	2870	2870	2870	5283
93	20240930	183800	369919240	2870	2870	2870	2870	0
94	20240930	183700	369919240	2870	2870	2870	2870	0
95	20240930	183600	369919240	2870	2870	2870	2870	0
96	20240930	183500	369919240	2870	2870	2870	2870	0
97	20240930	183400	369919240	2870	2870	2870	2870	0
98	20240930	183300	369919240	2870	2870	2870	2870	0
99	20240930	183200	369919240	2870	2870	2870	2870	0
100	20240930	183100	369919240	2870	2870	2870	2870	0
101	20240930	183000	369919240	2870	2870	2870	2870	0
102	20240930	182900	369919240	2870	2870	2870	2870	0
103	20240930	182800	369919240	2870	2870	2870	2870	0
104	20240930	182700	369919240	2870	2870	2870	2870	0
105	20240930	182600	369919240	2870	2870	2870	2870	0
106	20240930	182500	369919240	2870	2870	2870	2870	0
107	20240930	182400	369919240	2870	2870	2870	2870	0
108	20240930	182300	369919240	2870	2870	2870	2870	0
109	20240930	182200	369919240	2870	2870	2870	2870	0
110	20240930	182100	369919240	2870	2870	2870	2870	0
111	20240930	182000	369919240	2870	2870	2870	2870	0
112	20240930	181900	369919240	2870	2870	2870	2870	0
113	20240930	181800	369919240	2870	2870	2870	2870	0
114	20240930	181700	369919240	2870	2870	2870	2870	0
115	20240930	181600	369919240	2870	2870	2870	2870	0
116	20240930	181500	369919240	2870	2870	2870	2870	0
117	20240930	181400	369919240	2870	2870	2870	2870	0
118	20240930	181300	369919240	2870	2870	2870	2870	0
119	20240930	181200	369919240	2870	2870	2870	2870	0
120	20240930	181100	369919240	2870	2870	2870	2870	0
121	20240930	181000	369919240	2870	2870	2870	2870	0
122	20240930	180900	369919240	2870	2870	2870	2870	5283
123	20240930	180800	369919240	2870	2870	2870	2870	0
124	20240930	180700	369919240	2870	2870	2870	2870	0
125	20240930	180600	369919240	2870	2870	2870	2870	0
126	20240930	180500	369919240	2870	2870	2870	2870	0
127	20240930	180400	369919240	2870	2870	2870	2870	0
128	20240930	180300	369919240	2870	2870	2870	2870	0
129	20240930	180200	369919240	2870	2870	2870	2870	0
130	20240930	180100	369919240	2870	2870	2870	2870	0
131	20240930	180000	369919240	2870	2870	2870	2870	0
132	20240930	175900	369919240	2870	2870	2870	2870	0
133	20240930	175800	369919240	2870	2870	2870	2870	0
134	20240930	175700	369919240	2870	2870	2870	2870	0
135	20240930	175600	369919240	2870	2870	2870	2870	0
136	20240930	175500	369919240	2870	2870	2870	2870	0
137	20240930	175400	369919240	2870	2870	2870	2870	0
138	20240930	175300	369919240	2870	2870	2870	2870	0
139	20240930	175200	369919240	2870	2870	2870	2870	0
140	20240930	175100	369919240	2870	2870	2870	2870	0
141	20240930	175000	369919240	2870	2870	2870	2870	0
142	20240930	174900	369919240	2870	2870	2870	2870	0
143	20240930	174800	369919240	2870	2870	2870	2870	0
144	20240930	174700	369919240	2870	2870	2870	2870	0
145	20240930	174600	369919240	2870	2870	2870	2870	0
146	20240930	174500	369919240	2870	2870	2870	2870	0
147	20240930	174400	369919240	2870	2870	2870	2870	0
148	20240930	174300	369919240	2870	2870	2870	2870	0
149	20240930	174200	369919240	2870	2870	2870	2870	0
150	20240930	174100	369919240	2870	2870	2870	2870	0
151	20240930	174000	369919240	2870	2870	2870	2870	0
152	20240930	173900	369919240	2870	2870	2870	2870	5283
153	20240930	173800	369919240	2870	2870	2870	2870	0
154	20240930	173700	369919240	2870	2870	2870	2870	0
155	20240930	173600	369919240	2870	2870	2870	2870	0
156	20240930	173500	369919240	2870	2870	2870	2870	0
157	20240930	173400	369919240	2870	2870	2870	2870	0
158	20240930	173300	369919240	2870	2870	2870	2870	0
159	20240930	173200	369919240	2870	2870	2870	2870	0
160	20240930	173100	369919240	2870	2870	2870	2870	0
161	20240930	173000	369919240	2870	2870	2870	2870	0
162	20240930	172900	369919240	2870	2870	2870	2870	0
163	20240930	172800	369919240	2870	2870	2870	2870	0
164	20240930	172700	369919240	2870	2870	2870	2870	0
165	20240930	172600	369919240	2870	2870	2870	2870	0
166	20240930	172500	369919240	2870	2870	2870	2870	0
167	20240930	172400	369919240	2870	2870	2870	2870	0
168	20240930	172300	369919240	2870	2870	2870	2870	0
169	20240930	172200	369919240	2870	2870	2870	2870	0
170	20240930	172100	369919240	2870	2870	2870	2870	0
171	20240930	172000	369919240	2870	2870	2870	2870	0
172	20240930	171900	369919240	2870	2870	2870	2870	0
173	20240930	171800	369919240	2870	2870	2870	2870	0
174	20240930	171700	369919240	2870	2870	2870	2870	0
175	20240930	171600	369919240	2870	2870	2870	2870	0
176	20240930	171500	369919240	2870	2870	2870	2870	0
177	20240930	171400	369919240	2870	2870	2870	2870	0
178	20240930	171300	369919240	2870	2870	2870	2870	0
179	20240930	171200	369919240	2870	2870	2870	2870	0
180	20240930	171100	369919240	2870	2870	2870	2870	0
181	20240930	171000	369919240	2870	2870	2870	2870	0
182	20240930	170900	369919240	2870	2870	2870	2870	5283
183	20240930	170800	369919240	2870	2870	2870	2870	0
184	20240930	170700	369919240	2870	2870	2870	2870	0
185	20240930	170600	369919240	2870	2870	2870	2870	0
186	20240930	170500	369919240	2870	2870	2870	2870	0
187	20240930	170400	369919240	2870	2870	2870	2870	0
188	20240930	170300	369919240	2870	2870	2870	2870	0
189	20240930	170200	369919240	2870	2870	2870	2870	0
190	20240930	170100	369919240	2870	2870	2870	2870	0
191	20240930	170000	369919240	2870	2870	2870	2870	0
192	20240930	165900	369919240	2870	2870	2870	2870	0
193	20240930	165800	369919240	2870	2870	2870	2870	0
194	20240930	165700	369919240	2870	2870	2870	2870	0
195	20240930	165600	369919240	2870	2870	2870	2870	0
196	20240930	165500	369919240	2870	2870	2870	2870	0
197	20240930	165400	369919240	2870	2870	2870	2870	0
198	20240930	165300	369919240	2870	2870	2870	2870	0
199	20240930	165200	369919240	2870	2870	2870	2870	0
200	20240930	165100	369919240	2870	2870	2870	2870	0
201	20240930	165000	369919240	2870	2870	2870	2870	0
202	20240930	164900	369919240	2870	2870	2870	2870	0
203	20240930	164800	369919240	2870	2870	2870	2870	0
204	20240930	164700	369919240	2870	2870	2870	2870	0
205	20240930	164600	369919240	2870	2870	2870	2870	0
206	20240930	164500	369919240	2870	2870	2870	2870	0
207	20240930	164400	369919240	2870	2870	2870	2870	0
208	20240930	164300	369919240	2870	2870	2870	2870	0
209	20240930	164200	369919240	2870	2870	2870	2870	0
210	20240930	164100	369919240	2870	2870	2870	2870	0
211	20240930	164000	369919240	2870	2870	2870	2870	0
212	20240930	163900	369919240	2870	2870	2870	2870	5283
213	20240930	163800	369919240	2870	2870	2870	2870	0
214	20240930	163700	369919240	2870	2870	2870	2870	0
215	20240930	163600	369919240	2870	2870	2870	2870	0
216	20240930	163500	369919240	2870	2870	2870	2870	0
217	20240930	163400	369919240	2870	2870	2870	2870	0
218	20240930	163300	369919240	2870	2870	2870	2870	0
219	20240930	163200	369919240	2870	2870	2870	2870	0
220	20240930	163100	369919240	2870	2870	2870	2870	0
221	20240930	163000	369919240	2870	2870	2870	2870	0
222	20240930	162900	369919240	2870	2870	2870	2870	0
223	20240930	162800	369919240	2870	2870	2870	2870	0
224	20240930	162700	369919240	2870	2870	2870	2870	0
225	20240930	162600	369919240	2870	2870	2870	2870	0
226	20240930	162500	369919240	2870	2870	2870	2870	0
227	20240930	162400	369919240	2870	2870	2870	2870	0
228	20240930	162300	369919240	2870	2870	2870	2870	0
229	20240930	162200	369919240	2870	2870	2870	2870	0
230	20240930	162100	369919240	2870	2870	2870	2870	0
231	20240930	162000	369919240	2870	2870	2870	2870	0
232	20240930	161900	369919240	2870	2870	2870	2870	0
233	20240930	161800	369919240	2870	2870	2870	2870	0
234	20240930	161700	369919240	2870	2870	2870	2870	0
235	20240930	161600	369919240	2870	2870	2870	2870	0
236	20240930	161500	369919240	2870	2870	2870	2870	0
237	20240930	161400	369919240	2870	2870	2870	2870	0
238	20240930	161300	369919240	2870	2870	2870	2870	0
239	20240930	161200	369919240	2870	2870	2870	2870	0
240	20240930	161100	369919240	2870	2870	2870	2870	0
241	20240930	161000	369919240	2870	2870	2870	2870	0
242	20240930	160900	369919240	2870	2870	2870	2870	5283
243	20240930	160800	369919240	2870	2870	2870	2870	0
244	20240930	160700	369919240	2870	2870	2870	2870	0
245	20240930	160600	369919240	2870	2870	2870	2870	0
246	20240930	160500	369919240	2870	2870	2870	2870	0
247	20240930	160400	369919240	2870	2870	2870	2870	0
248	20240930	160300	369919240	2870	2870	2870	2870	0
249	20240930	160200	369919240	2870	2870	2870	2870	0
250	20240930	160100	369919240	2870	2870	2870	2870	0
251	20240930	160000	369919240	2870	2870	2870	2870	0
252	20240930	155900	369919240	2870	2870	2870	2870	0
253	20240930	155800	369919240	2870	2870	2870	2870	0
254	20240930	155700	369919240	2870	2870	2870	2870	0
255	20240930	155600	369919240	2870	2870	2870	2870	0
256	20240930	155500	369919240	2870	2870	2870	2870	0
257	20240930	155400	369919240	2870	2870	2870	2870	0
258	20240930	155300	369919240	2870	2870	2870	2870	0
259	20240930	155200	369919240	2870	2870	2870	2870	0
260	20240930	155100	369919240	2870	2870	2870	2870	0
261	20240930	155000	369919240	2870	2870	2870	2870	0
262	20240930	154900	369919240	2870	2870	2870	2870	0
263	20240930	154800	369919240	2870	2870	2870	2870	0
264	20240930	154700	369919240	2870	2870	2870	2870	0
265	20240930	154600	369919240	2870	2870	2870	2870	0
266	20240930	154500	369919240	2870	2870	2870	2870	0
267	20240930	154400	369919240	2870	2870	2870	2870	0
268	20240930	154300	369919240	2870	2870	2870	2870	0
269	20240930	154200	369919240	2870	2870	2870	2870	0
270	20240930	154100	369919240	2870	2870	2870	2870	0
271	20240930	154000	369919240	2870	2870	2870	2870	0
272	20240930	153900	369919240	2870	2870	2870	2870	5283
273	20240930	153800	369919240	2870	2870	2870	2870	0
274	20240930	153700	369919240	2870	2870	2870	2870	0
275	20240930	153600	369919240	2870	2870	2870	2870	0
276	20240930	153500	369919240	2870	2870	2870	2870	0
277	20240930	153400	369919240	2870	2870	2870	2870	0
278	20240930	153300	369919240	2870	2870	2870	2870	0
279	20240930	153200	369919240	2870	2870	2870	2870	0
280	20240930	153100	369919240	2870	2870	2870	2870	0
281	20240930	153000	369919240	2870	2870	2870	2870	5283
282	20240930	152900	354757030	2870	2870	2870	2870	0
283	20240930	152800	354757030	2870	2870	2870	2870	0
284	20240930	152700	354757030	2870	2870	2870	2870	0
285	20240930	152600	354757030	2870	2870	2870	2870	0
286	20240930	152500	354757030	2870	2870	2870	2870	0
287	20240930	152400	354757030	2870	2870	2870	2870	0
288	20240930	152300	354757030	2870	2870	2870	2870	0
289	20240930	152200	354757030	2870	2870	2870	2870	0
290	20240930	152100	354757030	2870	2870	2870	2870	0
291	20240930	152000	354757030	2870	2870	2870	2870	0
292	20240930	151900	354757030	2870	2875	2880	2870	104
293	20240930	151800	354458065	2880	2870	2880	2865	154
294	20240930	151700	354015705	2880	2870	2880	2870	1485
295	20240930	151600	349753675	2870	2870	2870	2870	210
296	20240930	151500	349150975	2875	2875	2875	2875	198
297	20240930	151400	348581725	2875	2875	2875	2870	96
298	20240930	151300	348306025	2870	2880	2880	2870	79
299	20240930	151200	348078780	2875	2875	2875	2875	32
300	20240930	151100	347986780	2870	2880	2880	2870	189
301	20240930	151000	347443475	2875	2870	2875	2870	240
302	20240930	150900	346754330	2870	2870	2870	2870	30
303	20240930	150800	346668230	2865	2865	2865	2865	15
304	20240930	150700	346625255	2870	2870	2870	2870	0
305	20240930	150600	346625255	2870	2870	2870	2870	18
306	20240930	150500	346573595	2865	2865	2865	2865	115
307	20240930	150400	346244120	2865	2865	2865	2865	660
308	20240930	150300	344353220	2870	2870	2870	2870	2
309	20240930	150200	344347480	2870	2870	2870	2865	30
310	20240930	150100	344261460	2870	2870	2870	2870	40
311	20240930	150000	344146660	2870	2865	2870	2865	35
312	20240930	145900	344046285	2870	2870	2870	2870	21
313	20240930	145800	343986015	2880	2880	2880	2880	0
314	20240930	145700	343986015	2880	2880	2880	2880	0
315	20240930	145600	343986015	2880	2880	2880	2880	1
316	20240930	145500	343983135	2875	2875	2875	2875	20
317	20240930	145400	343925635	2870	2865	2870	2865	388
318	20240930	145300	342813770	2865	2865	2865	2865	100
319	20240930	145200	342527270	2875	2865	2875	2865	170
320	20240930	145100	342040020	2880	2880	2880	2880	0
321	20240930	145000	342040020	2880	2875	2880	2865	1412
322	20240930	144900	337993920	2875	2875	2875	2875	14
323	20240930	144800	337953670	2870	2870	2870	2870	0
324	20240930	144700	337953670	2870	2865	2870	2865	396
325	20240930	144600	336818465	2865	2870	2870	2865	102
326	20240930	144500	336526225	2865	2870	2870	2865	122
327	20240930	144400	336176160	2870	2870	2870	2870	10
328	20240930	144300	336147460	2870	2865	2870	2865	41
329	20240930	144200	336029865	2865	2865	2865	2865	1
330	20240930	144100	336027000	2865	2865	2865	2865	0
331	20240930	144000	336027000	2865	2870	2870	2865	400
332	20240930	143900	334879500	2870	2870	2870	2870	0
333	20240930	143800	334879500	2870	2870	2870	2870	1
334	20240930	143700	334876630	2870	2870	2870	2870	0
335	20240930	143600	334876630	2870	2870	2870	2870	0
336	20240930	143500	334876630	2870	2870	2870	2870	0
337	20240930	143400	334876630	2870	2870	2870	2870	216
338	20240930	143300	334256710	2870	2870	2870	2870	0
339	20240930	143200	334256710	2870	2870	2870	2870	0
340	20240930	143100	334256710	2870	2870	2870	2870	15
341	20240930	143000	334213660	2870	2870	2870	2870	0
342	20240930	142900	334213660	2870	2870	2870	2870	0
343	20240930	142800	334213660	2870	2870	2870	2870	287
344	20240930	142700	333389970	2870	2870	2870	2870	0
345	20240930	142600	333389970	2870	2870	2870	2870	16
346	20240930	142500	333344050	2870	2870	2870	2870	1700
347	20240930	142400	328465050	2870	2870	2870	2870	26
348	20240930	142300	328390430	2870	2870	2870	2870	15
349	20240930	142200	328347380	2870	2870	2870	2870	0
350	20240930	142100	328347380	2870	2870	2870	2870	100
351	20240930	142000	328060380	2870	2870	2870	2870	51
352	20240930	141900	327914010	2870	2870	2870	2870	0
353	20240930	141800	327914010	2870	2870	2870	2870	0
354	20240930	141700	327914010	2870	2870	2870	2870	452
355	20240930	141600	326616770	2875	2875	2875	2875	0
356	20240930	141500	326616770	2875	2870	2875	2870	103
357	20240930	141400	326321145	2870	2875	2875	2870	19
358	20240930	141300	326266595	2870	2870	2870	2870	0
359	20240930	141200	326266595	2870	2870	2870	2870	0
360	20240930	141100	326266595	2870	2870	2870	2870	16
361	20240930	141000	326220675	2870	2870	2870	2870	701
362	20240930	140900	324208805	2870	2870	2870	2870	115
363	20240930	140800	323878755	2870	2870	2870	2870	0
364	20240930	140700	323878755	2870	2870	2870	2870	0
365	20240930	140600	323878755	2870	2870	2870	2870	15
366	20240930	140500	323835705	2870	2870	2870	2870	0
367	20240930	140400	323835705	2870	2870	2870	2870	83
368	20240930	140300	323597495	2870	2870	2870	2870	116
369	20240930	140200	323264575	2875	2875	2875	2875	0
370	20240930	140100	323264575	2875	2875	2875	2875	5
371	20240930	140000	323250200	2870	2870	2870	2870	15
372	20240930	135900	323207150	2875	2875	2875	2875	158
373	20240930	135800	322752900	2880	2880	2880	2875	13444
374	20240930	135700	284036525	2880	2880	2880	2880	16
375	20240930	135600	283990445	2880	2880	2880	2880	100
376	20240930	135500	283702445	2880	2880	2880	2880	0
377	20240930	135400	283702445	2880	2880	2880	2880	15
378	20240930	135300	283659245	2880	2880	2880	2880	0
379	20240930	135200	283659245	2880	2880	2880	2880	15
380	20240930	135100	283616045	2880	2880	2880	2880	0
381	20240930	135000	283616045	2880	2880	2880	2880	100
382	20240930	134900	283328045	2885	2880	2885	2880	521
383	20240930	134800	281827540	2885	2885	2885	2885	0
384	20240930	134700	281827540	2885	2885	2885	2885	10
385	20240930	134600	281798690	2885	2885	2885	2880	19
386	20240930	134500	281743950	2885	2885	2885	2885	0
387	20240930	134400	281743950	2885	2885	2885	2885	71
388	20240930	134300	281539115	2885	2885	2885	2885	15
389	20240930	134200	281495840	2890	2890	2890	2890	0
390	20240930	134100	281495840	2890	2885	2890	2885	31
391	20240930	134000	281406320	2880	2885	2885	2880	60
392	20240930	133900	281233300	2880	2880	2880	2880	0
393	20240930	133800	281233300	2880	2885	2885	2880	360
394	20240930	133700	280196215	2885	2885	2885	2885	15
395	20240930	133600	280152940	2885	2885	2885	2885	0
396	20240930	133500	280152940	2885	2885	2885	2885	62
397	20240930	133400	279974070	2885	2885	2885	2885	0
398	20240930	133300	279974070	2885	2885	2885	2885	0
399	20240930	133200	279974070	2885	2885	2885	2885	829
400	20240930	133100	277582405	2885	2885	2885	2885	100
401	20240930	133000	277293905	2890	2890	2890	2890	10
402	20240930	132900	277265005	2885	2885	2885	2885	15
403	20240930	132800	277221730	2885	2885	2885	2885	0
404	20240930	132700	277221730	2885	2885	2885	2885	0
405	20240930	132600	277221730	2885	2885	2885	2885	16
406	20240930	132500	277175570	2885	2885	2885	2885	100
407	20240930	132400	276887070	2885	2885	2885	2885	0
408	20240930	132300	276887070	2885	2885	2885	2885	15
409	20240930	132200	276843795	2885	2885	2885	2885	34
410	20240930	132100	276745705	2890	2890	2890	2890	0
411	20240930	132000	276745705	2890	2895	2895	2890	184
412	20240930	131900	276213045	2890	2890	2890	2890	100
413	20240930	131800	275924045	2890	2890	2895	2890	317
414	20240930	131700	275007910	2890	2890	2890	2890	0
415	20240930	131600	275007910	2890	2890	2890	2890	0
416	20240930	131500	275007910	2890	2890	2890	2890	15
417	20240930	131400	274964560	2895	2895	2895	2895	0
418	20240930	131300	274964560	2895	2890	2895	2890	101
419	20240930	131200	274672665	2890	2895	2895	2890	615
420	20240930	131100	272892465	2890	2890	2890	2890	0
421	20240930	131000	272892465	2890	2890	2890	2890	0
422	20240930	130900	272892465	2890	2890	2890	2890	824
423	20240930	130800	270511105	2895	2895	2895	2895	13
424	20240930	130700	270473470	2890	2890	2890	2890	206
425	20240930	130600	269878130	2885	2885	2885	2885	115
426	20240930	130500	269546355	2885	2885	2885	2885	0
427	20240930	130400	269546355	2885	2885	2885	2885	16
428	20240930	130300	269500195	2890	2880	2890	2880	202
429	20240930	130200	268916705	2890	2885	2890	2885	51
430	20240930	130100	268769565	2880	2880	2880	2880	15
431	20240930	130000	268726365	2880	2880	2880	2880	100
432	20240930	125900	268438365	2880	2880	2880	2880	24
433	20240930	125800	268369245	2880	2880	2880	2880	7
434	20240930	125700	268349085	2875	2875	2875	2875	0
435	20240930	125600	268349085	2875	2875	2875	2875	0
436	20240930	125500	268349085	2875	2875	2875	2875	0
437	20240930	125400	268349085	2875	2875	2875	2875	100
438	20240930	125300	268061585	2880	2880	2880	2880	0
439	20240930	125200	268061585	2880	2880	2880	2875	41
440	20240930	125100	267943580	2880	2880	2880	2880	0
441	20240930	125000	267943580	2880	2880	2880	2880	11
442	20240930	124900	267911900	2880	2880	2880	2880	0
443	20240930	124800	267911900	2880	2875	2880	2875	124
444	20240930	124700	267555280	2880	2880	2880	2870	1114
445	20240930	124600	264358060	2880	2880	2880	2880	3
446	20240930	124500	264349420	2875	2875	2875	2875	0
447	20240930	124400	264349420	2875	2875	2875	2875	0
448	20240930	124300	264349420	2875	2875	2875	2875	0
449	20240930	124200	264349420	2875	2875	2875	2875	500
450	20240930	124100	262911920	2875	2880	2880	2875	130
451	20240930	124000	262538020	2885	2885	2885	2885	0
452	20240930	123900	262538020	2885	2885	2885	2885	0
453	20240930	123800	262538020	2885	2885	2885	2885	1
454	20240930	123700	262535135	2885	2885	2885	2885	17
455	20240930	123600	262486090	2875	2875	2875	2875	0
456	20240930	123500	262486090	2875	2880	2880	2875	116
457	20240930	123400	262152510	2875	2875	2875	2875	0
458	20240930	123300	262152510	2875	2875	2875	2875	779
459	20240930	123200	259912885	2885	2885	2885	2885	0
460	20240930	123100	259912885	2885	2885	2885	2885	22
461	20240930	123000	259849415	2885	2885	2885	2885	15
462	20240930	122900	259806140	2875	2875	2875	2875	100
463	20240930	122800	259518640	2885	2885	2885	2885	0
464	20240930	122700	259518640	2885	2880	2885	2880	202
465	20240930	122600	258935950	2885	2885	2885	2885	52
466	20240930	122500	258785930	2880	2880	2880	2880	0
467	20240930	122400	258785930	2880	2880	2880	2880	15
468	20240930	122300	258742730	2875	2875	2875	2875	109
469	20240930	122200	258429355	2875	2875	2875	2875	100
470	20240930	122100	258141855	2875	2875	2875	2875	15
471	20240930	122000	258098730	2870	2870	2870	2870	0
472	20240930	121900	258098730	2870	2875	2875	2870	16
473	20240930	121800	258052770	2880	2880	2880	2880	7
474	20240930	121700	258032610	2875	2875	2875	2875	0
475	20240930	121600	258032610	2875	2875	2875	2875	114
476	20240930	121500	257704860	2875	2875	2875	2875	15
477	20240930	121400	257661735	2880	2880	2880	2880	0
478	20240930	121300	257661735	2880	2880	2880	2880	2
479	20240930	121200	257655975	2885	2885	2885	2885	1
480	20240930	121100	257653090	2875	2875	2875	2875	0
481	20240930	121000	257653090	2875	2875	2875	2875	115
482	20240930	120900	257322465	2880	2880	2880	2880	10
483	20240930	120800	257293665	2880	2880	2880	2880	19
484	20240930	120700	257238945	2875	2875	2875	2875	60
485	20240930	120600	257066445	2870	2870	2870	2870	0
486	20240930	120500	257066445	2870	2870	2870	2870	0
487	20240930	120400	257066445	2870	2875	2875	2870	429
488	20240930	120300	255835070	2875	2875	2875	2875	1
489	20240930	120200	255832195	2870	2870	2870	2870	50
490	20240930	120100	255688695	2870	2870	2870	2870	0
491	20240930	120000	255688695	2870	2870	2870	2870	54
492	20240930	115900	255533715	2870	2870	2870	2870	210
493	20240930	115800	254931015	2870	2870	2870	2870	400
494	20240930	115700	253783015	2885	2885	2885	2885	7
495	20240930	115600	253762820	2870	2870	2870	2870	297
496	20240930	115500	252910430	2870	2870	2870	2870	15
497	20240930	115400	252867380	2875	2875	2875	2875	0
498	20240930	115300	252867380	2875	2875	2875	2875	46
499	20240930	115200	252735130	2870	2870	2870	2870	0
500	20240930	115100	252735130	2870	2870	2870	2870	100
501	20240930	115000	252448130	2870	2870	2870	2870	0
502	20240930	114900	252448130	2870	2870	2870	2870	0
503	20240930	114800	252448130	2870	2870	2870	2870	0
504	20240930	114700	252448130	2870	2870	2870	2870	0
505	20240930	114600	252448130	2870	2870	2870	2870	0
506	20240930	114500	252448130	2870	2870	2870	2870	100
507	20240930	114400	252161130	2875	2870	2875	2870	41
508	20240930	114300	252043330	2870	2870	2870	2870	0
509	20240930	114200	252043330	2870	2870	2870	2870	0
510	20240930	114100	252043330	2870	2870	2870	2870	57
511	20240930	114000	251879740	2865	2865	2865	2865	0
512	20240930	113900	251879740	2865	2865	2865	2865	100
513	20240930	113800	251593240	2865	2870	2870	2865	515
514	20240930	113700	250115265	2870	2870	2870	2870	90
515	20240930	113600	249856965	2865	2865	2865	2865	32
516	20240930	113500	249765285	2865	2865	2865	2865	0
517	20240930	113400	249765285	2865	2865	2865	2865	0
518	20240930	113300	249765285	2865	2865	2865	2865	115
519	20240930	113200	249435810	2865	2865	2865	2865	0
520	20240930	113100	249435810	2865	2865	2865	2865	0
521	20240930	113000	249435810	2865	2865	2865	2865	15
522	20240930	112900	249392835	2865	2865	2865	2865	0
523	20240930	112800	249392835	2865	2865	2865	2865	0
524	20240930	112700	249392835	2865	2865	2865	2865	16
525	20240930	112600	249346995	2865	2870	2870	2865	132
526	20240930	112500	248968810	2870	2870	2870	2870	10
527	20240930	112400	248940110	2865	2865	2865	2865	15
528	20240930	112300	248897135	2870	2870	2870	2870	46
529	20240930	112200	248765115	2855	2860	2860	2855	47
530	20240930	112100	248630775	2850	2850	2850	2850	17
531	20240930	112000	248582325	2850	2850	2850	2850	100
532	20240930	111900	248297325	2855	2855	2855	2855	400
533	20240930	111800	247155325	2850	2850	2850	2850	0
534	20240930	111700	247155325	2850	2855	2855	2850	200
535	20240930	111600	246585300	2870	2865	2870	2865	36
536	20240930	111500	246482055	2850	2850	2850	2850	20000
537	20240930	111400	189482055	2855	2855	2855	2855	307
538	20240930	111300	188605570	2860	2860	2860	2860	10
539	20240930	111200	188576970	2865	2865	2865	2865	25
540	20240930	111100	188505345	2870	2870	2870	2870	2
541	20240930	111000	188499605	2860	2860	2860	2855	7310
542	20240930	110900	167593580	2860	2860	2860	2860	46
543	20240930	110800	167462020	2860	2865	2870	2860	3554
544	20240930	110700	157289100	2870	2875	2875	2870	8564
545	20240930	110600	132698245	2875	2875	2875	2875	35
546	20240930	110500	132597620	2880	2880	2880	2880	0
547	20240930	110400	132597620	2880	2880	2880	2880	10
548	20240930	110300	132568820	2880	2880	2880	2880	5
549	20240930	110200	132554420	2880	2880	2880	2880	153
550	20240930	110100	132113780	2875	2880	2880	2875	134
551	20240930	110000	131728360	2880	2880	2880	2880	1056
552	20240930	105900	128687080	2880	2880	2885	2880	2053
553	20240930	105800	122774285	2885	2885	2885	2885	0
554	20240930	105700	122774285	2885	2885	2885	2885	0
555	20240930	105600	122774285	2885	2885	2885	2885	19
556	20240930	105500	122719470	2885	2885	2885	2885	179
557	20240930	105400	122203055	2885	2885	2885	2885	40
558	20240930	105300	122087655	2885	2885	2890	2885	19
559	20240930	105200	122032835	2885	2885	2885	2885	222
560	20240930	105100	121392365	2890	2890	2890	2890	562
561	20240930	105000	119768185	2880	2880	2880	2880	0
562	20240930	104900	119768185	2880	2885	2885	2880	464
563	20240930	104800	118430045	2885	2895	2905	2885	123
564	20240930	104700	118074950	2890	2890	2890	2890	971
565	20240930	104600	115268760	2900	2900	2900	2900	0
566	20240930	104500	115268760	2900	2900	2900	2900	15
567	20240930	104400	115225260	2905	2895	2905	2890	106
568	20240930	104300	114918620	2895	2890	2895	2890	105
569	20240930	104200	114615145	2890	2890	2890	2890	16
570	20240930	104100	114568905	2895	2895	2895	2890	79
571	20240930	104000	114340335	2890	2890	2890	2890	0
572	20240930	103900	114340335	2890	2890	2895	2890	33
573	20240930	103800	114244915	2890	2890	2890	2890	22
574	20240930	103700	114181335	2885	2885	2885	2885	0
575	20240930	103600	114181335	2885	2885	2885	2885	115
576	20240930	103500	113849560	2895	2895	2895	2895	0
577	20240930	103400	113849560	2895	2895	2895	2895	0
578	20240930	103300	113849560	2895	2895	2895	2895	0
579	20240930	103200	113849560	2895	2895	2895	2895	0
580	20240930	103100	113849560	2895	2895	2895	2895	16
581	20240930	103000	113803240	2900	2880	2900	2880	200
582	20240930	102900	113225240	2900	2900	2900	2880	1014
583	20240930	102800	110301080	2900	2890	2900	2890	26
584	20240930	102700	110225890	2895	2895	2895	2895	9
585	20240930	102600	110199835	2890	2890	2890	2890	10
586	20240930	102500	110170935	2895	2895	2895	2895	1
587	20240930	102400	110168040	2890	2885	2890	2885	122
588	20240930	102300	109815960	2890	2890	2890	2890	42
589	20240930	102200	109694580	2890	2890	2890	2890	15
590	20240930	102100	109651230	2895	2895	2895	2895	0
591	20240930	102000	109651230	2895	2895	2895	2895	8
592	20240930	101900	109628070	2890	2890	2890	2890	45
593	20240930	101800	109498020	2890	2885	2890	2885	135
594	20240930	101700	109108380	2880	2885	2885	2880	2080
595	20240930	101600	103110050	2885	2885	2885	2885	15
596	20240930	101500	103066775	2885	2885	2885	2885	3
597	20240930	101400	103058120	2885	2885	2885	2885	50
598	20240930	101300	102913870	2885	2885	2885	2885	16
599	20240930	101200	102867710	2890	2890	2890	2890	51
600	20240930	101100	102720320	2885	2885	2890	2885	1336
601	20240930	101000	98861110	2890	2895	2895	2890	2396
602	20240930	100900	91932245	2900	2905	2905	2900	6
603	20240930	100800	91914820	2905	2905	2910	2895	938
604	20240930	100700	89198960	2905	2900	2905	2900	31
605	20240930	100600	89109055	2900	2900	2900	2900	1
606	20240930	100500	89106155	2900	2900	2900	2900	27
607	20240930	100400	89027855	2905	2905	2905	2905	3
608	20240930	100300	89019140	2900	2900	2900	2900	988
609	20240930	100200	86153940	2910	2910	2910	2910	1
610	20240930	100100	86151030	2910	2905	2910	2900	3435
611	20240930	100000	76179450	2900	2900	2900	2900	1000
612	20240930	095900	73279450	2900	2905	2905	2900	115
613	20240930	095800	72945450	2905	2905	2905	2905	5
614	20240930	095700	72930925	2900	2900	2900	2900	60
615	20240930	095600	72756925	2900	2900	2900	2900	16
616	20240930	095500	72710525	2900	2900	2900	2900	1
617	20240930	095400	72707625	2905	2900	2905	2900	54
618	20240930	095300	72550830	2900	2900	2900	2900	0
619	20240930	095200	72550830	2900	2900	2900	2900	0
620	20240930	095100	72550830	2900	2900	2900	2900	16
621	20240930	095000	72504430	2900	2900	2900	2900	0
622	20240930	094900	72504430	2900	2905	2905	2900	205
623	20240930	094800	71908910	2900	2900	2900	2900	1
624	20240930	094700	71906010	2910	2910	2910	2910	0
625	20240930	094600	71906010	2910	2910	2910	2910	31
626	20240930	094500	71815800	2910	2910	2910	2905	24
627	20240930	094400	71746035	2905	2905	2905	2905	50
628	20240930	094300	71600785	2905	2900	2905	2900	514
629	20240930	094200	70110115	2900	2900	2900	2900	1115
630	20240930	094100	66876615	2900	2905	2905	2900	6
631	20240930	094000	66859190	2905	2905	2905	2905	95
632	20240930	093900	66583215	2900	2900	2900	2900	1
633	20240930	093800	66580315	2900	2900	2900	2900	0
634	20240930	093700	66580315	2900	2910	2910	2900	2955
635	20240930	093600	57995225	2905	2910	2910	2905	1091
636	20240930	093500	54820865	2910	2910	2910	2910	329
637	20240930	093400	53863475	2920	2915	2920	2915	1136
638	20240930	093300	50551665	2915	2925	2925	2915	53
639	20240930	093200	50397090	2915	2920	2920	2915	14
640	20240930	093100	50356270	2910	2915	2915	2910	3556
641	20240930	093000	39999815	2915	2915	2930	2915	193
642	20240930	092900	39437100	2920	2920	2920	2920	778
643	20240930	092800	37165340	2925	2925	2925	2925	372
644	20240930	092700	36077240	2935	2930	2935	2930	8
645	20240930	092600	36053785	2925	2925	2925	2925	0
646	20240930	092500	36053785	2925	2930	2930	2925	16
647	20240930	092400	36006980	2930	2930	2930	2930	10
648	20240930	092300	35977680	2925	2925	2925	2925	0
649	20240930	092200	35977680	2925	2925	2925	2925	15
650	20240930	092100	35933805	2925	2925	2925	2925	1
651	20240930	092000	35930880	2925	2925	2925	2925	0
652	20240930	091900	35930880	2925	2925	2925	2925	30
653	20240930	091800	35843130	2925	2930	2930	2925	227
654	20240930	091700	35178165	2935	2935	2935	2935	208
655	20240930	091600	34567685	2940	2935	2940	2935	3096
656	20240930	091500	25480445	2935	2935	2935	2935	0
657	20240930	091400	25480445	2935	2935	2935	2935	15
658	20240930	091300	25436420	2925	2925	2925	2925	0
659	20240930	091200	25436420	2925	2925	2925	2925	1700
660	20240930	091100	20463920	2925	2930	2930	2925	17
661	20240930	091000	20414190	2930	2930	2930	2925	1045
662	20240930	090900	17352480	2920	2930	2930	2920	912
663	20240930	090800	14683015	2925	2925	2925	2925	0
664	20240930	090700	14683015	2925	2925	2925	2925	93
665	20240930	090600	14410990	2925	2925	2925	2925	150
666	20240930	090500	13972240	2935	2930	2935	2920	783
667	20240930	090400	11685790	2930	2930	2930	2930	27
668	20240930	090300	11606680	2940	2935	2940	2935	259
669	20240930	090200	10846375	2945	2950	2965	2945	669
670	20240930	090100	8872770	2955	2960	2960	2955	2118
671	20240930	090000	2612020	2955	2955	2955	2955	844