KissMeData/100700/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	200900	128915325	2705	2705	2705	2705	337
3	20240930	200800	128915325	2705	2705	2705	2705	0
4	20240930	200700	128915325	2705	2705	2705	2705	0
5	20240930	200600	128915325	2705	2705	2705	2705	0
6	20240930	200500	128915325	2705	2705	2705	2705	0
7	20240930	200400	128915325	2705	2705	2705	2705	0
8	20240930	200300	128915325	2705	2705	2705	2705	0
9	20240930	200200	128915325	2705	2705	2705	2705	0
10	20240930	200100	128915325	2705	2705	2705	2705	0
11	20240930	200000	128915325	2705	2705	2705	2705	0
12	20240930	195900	128915325	2705	2705	2705	2705	0
13	20240930	195800	128915325	2705	2705	2705	2705	0
14	20240930	195700	128915325	2705	2705	2705	2705	0
15	20240930	195600	128915325	2705	2705	2705	2705	0
16	20240930	195500	128915325	2705	2705	2705	2705	0
17	20240930	195400	128915325	2705	2705	2705	2705	0
18	20240930	195300	128915325	2705	2705	2705	2705	0
19	20240930	195200	128915325	2705	2705	2705	2705	0
20	20240930	195100	128915325	2705	2705	2705	2705	0
21	20240930	195000	128915325	2705	2705	2705	2705	0
22	20240930	194900	128915325	2705	2705	2705	2705	0
23	20240930	194800	128915325	2705	2705	2705	2705	0
24	20240930	194700	128915325	2705	2705	2705	2705	0
25	20240930	194600	128915325	2705	2705	2705	2705	0
26	20240930	194500	128915325	2705	2705	2705	2705	0
27	20240930	194400	128915325	2705	2705	2705	2705	0
28	20240930	194300	128915325	2705	2705	2705	2705	0
29	20240930	194200	128915325	2705	2705	2705	2705	0
30	20240930	194100	128915325	2705	2705	2705	2705	0
31	20240930	194000	128915325	2705	2705	2705	2705	0
32	20240930	193900	128915325	2705	2705	2705	2705	337
33	20240930	193800	128915325	2705	2705	2705	2705	0
34	20240930	193700	128915325	2705	2705	2705	2705	0
35	20240930	193600	128915325	2705	2705	2705	2705	0
36	20240930	193500	128915325	2705	2705	2705	2705	0
37	20240930	193400	128915325	2705	2705	2705	2705	0
38	20240930	193300	128915325	2705	2705	2705	2705	0
39	20240930	193200	128915325	2705	2705	2705	2705	0
40	20240930	193100	128915325	2705	2705	2705	2705	0
41	20240930	193000	128915325	2705	2705	2705	2705	0
42	20240930	192900	128915325	2705	2705	2705	2705	0
43	20240930	192800	128915325	2705	2705	2705	2705	0
44	20240930	192700	128915325	2705	2705	2705	2705	0
45	20240930	192600	128915325	2705	2705	2705	2705	0
46	20240930	192500	128915325	2705	2705	2705	2705	0
47	20240930	192400	128915325	2705	2705	2705	2705	0
48	20240930	192300	128915325	2705	2705	2705	2705	0
49	20240930	192200	128915325	2705	2705	2705	2705	0
50	20240930	192100	128915325	2705	2705	2705	2705	0
51	20240930	192000	128915325	2705	2705	2705	2705	0
52	20240930	191900	128915325	2705	2705	2705	2705	0
53	20240930	191800	128915325	2705	2705	2705	2705	0
54	20240930	191700	128915325	2705	2705	2705	2705	0
55	20240930	191600	128915325	2705	2705	2705	2705	0
56	20240930	191500	128915325	2705	2705	2705	2705	0
57	20240930	191400	128915325	2705	2705	2705	2705	0
58	20240930	191300	128915325	2705	2705	2705	2705	0
59	20240930	191200	128915325	2705	2705	2705	2705	0
60	20240930	191100	128915325	2705	2705	2705	2705	0
61	20240930	191000	128915325	2705	2705	2705	2705	0
62	20240930	190900	128915325	2705	2705	2705	2705	337
63	20240930	190800	128915325	2705	2705	2705	2705	0
64	20240930	190700	128915325	2705	2705	2705	2705	0
65	20240930	190600	128915325	2705	2705	2705	2705	0
66	20240930	190500	128915325	2705	2705	2705	2705	0
67	20240930	190400	128915325	2705	2705	2705	2705	0
68	20240930	190300	128915325	2705	2705	2705	2705	0
69	20240930	190200	128915325	2705	2705	2705	2705	0
70	20240930	190100	128915325	2705	2705	2705	2705	0
71	20240930	190000	128915325	2705	2705	2705	2705	0
72	20240930	185900	128915325	2705	2705	2705	2705	0
73	20240930	185800	128915325	2705	2705	2705	2705	0
74	20240930	185700	128915325	2705	2705	2705	2705	0
75	20240930	185600	128915325	2705	2705	2705	2705	0
76	20240930	185500	128915325	2705	2705	2705	2705	0
77	20240930	185400	128915325	2705	2705	2705	2705	0
78	20240930	185300	128915325	2705	2705	2705	2705	0
79	20240930	185200	128915325	2705	2705	2705	2705	0
80	20240930	185100	128915325	2705	2705	2705	2705	0
81	20240930	185000	128915325	2705	2705	2705	2705	0
82	20240930	184900	128915325	2705	2705	2705	2705	0
83	20240930	184800	128915325	2705	2705	2705	2705	0
84	20240930	184700	128915325	2705	2705	2705	2705	0
85	20240930	184600	128915325	2705	2705	2705	2705	0
86	20240930	184500	128915325	2705	2705	2705	2705	0
87	20240930	184400	128915325	2705	2705	2705	2705	0
88	20240930	184300	128915325	2705	2705	2705	2705	0
89	20240930	184200	128915325	2705	2705	2705	2705	0
90	20240930	184100	128915325	2705	2705	2705	2705	0
91	20240930	184000	128915325	2705	2705	2705	2705	0
92	20240930	183900	128915325	2705	2705	2705	2705	337
93	20240930	183800	128915325	2705	2705	2705	2705	0
94	20240930	183700	128915325	2705	2705	2705	2705	0
95	20240930	183600	128915325	2705	2705	2705	2705	0
96	20240930	183500	128915325	2705	2705	2705	2705	0
97	20240930	183400	128915325	2705	2705	2705	2705	0
98	20240930	183300	128915325	2705	2705	2705	2705	0
99	20240930	183200	128915325	2705	2705	2705	2705	0
100	20240930	183100	128915325	2705	2705	2705	2705	0
101	20240930	183000	128915325	2705	2705	2705	2705	0
102	20240930	182900	128915325	2705	2705	2705	2705	0
103	20240930	182800	128915325	2705	2705	2705	2705	0
104	20240930	182700	128915325	2705	2705	2705	2705	0
105	20240930	182600	128915325	2705	2705	2705	2705	0
106	20240930	182500	128915325	2705	2705	2705	2705	0
107	20240930	182400	128915325	2705	2705	2705	2705	0
108	20240930	182300	128915325	2705	2705	2705	2705	0
109	20240930	182200	128915325	2705	2705	2705	2705	0
110	20240930	182100	128915325	2705	2705	2705	2705	0
111	20240930	182000	128915325	2705	2705	2705	2705	0
112	20240930	181900	128915325	2705	2705	2705	2705	0
113	20240930	181800	128915325	2705	2705	2705	2705	0
114	20240930	181700	128915325	2705	2705	2705	2705	0
115	20240930	181600	128915325	2705	2705	2705	2705	0
116	20240930	181500	128915325	2705	2705	2705	2705	0
117	20240930	181400	128915325	2705	2705	2705	2705	0
118	20240930	181300	128915325	2705	2705	2705	2705	0
119	20240930	181200	128915325	2705	2705	2705	2705	0
120	20240930	181100	128915325	2705	2705	2705	2705	0
121	20240930	181000	128915325	2705	2705	2705	2705	0
122	20240930	180900	128915325	2705	2705	2705	2705	337
123	20240930	180800	128915325	2705	2705	2705	2705	0
124	20240930	180700	128915325	2705	2705	2705	2705	0
125	20240930	180600	128915325	2705	2705	2705	2705	0
126	20240930	180500	128915325	2705	2705	2705	2705	0
127	20240930	180400	128915325	2705	2705	2705	2705	0
128	20240930	180300	128915325	2705	2705	2705	2705	0
129	20240930	180200	128915325	2705	2705	2705	2705	0
130	20240930	180100	128915325	2705	2705	2705	2705	0
131	20240930	180000	128915325	2705	2705	2705	2705	0
132	20240930	175900	128915325	2705	2705	2705	2705	0
133	20240930	175800	128915325	2705	2705	2705	2705	0
134	20240930	175700	128915325	2705	2705	2705	2705	0
135	20240930	175600	128915325	2705	2705	2705	2705	0
136	20240930	175500	128915325	2705	2705	2705	2705	0
137	20240930	175400	128915325	2705	2705	2705	2705	0
138	20240930	175300	128915325	2705	2705	2705	2705	0
139	20240930	175200	128915325	2705	2705	2705	2705	0
140	20240930	175100	128915325	2705	2705	2705	2705	0
141	20240930	175000	128915325	2705	2705	2705	2705	0
142	20240930	174900	128915325	2705	2705	2705	2705	0
143	20240930	174800	128915325	2705	2705	2705	2705	0
144	20240930	174700	128915325	2705	2705	2705	2705	0
145	20240930	174600	128915325	2705	2705	2705	2705	0
146	20240930	174500	128915325	2705	2705	2705	2705	0
147	20240930	174400	128915325	2705	2705	2705	2705	0
148	20240930	174300	128915325	2705	2705	2705	2705	0
149	20240930	174200	128915325	2705	2705	2705	2705	0
150	20240930	174100	128915325	2705	2705	2705	2705	0
151	20240930	174000	128915325	2705	2705	2705	2705	0
152	20240930	173900	128915325	2705	2705	2705	2705	337
153	20240930	173800	128915325	2705	2705	2705	2705	0
154	20240930	173700	128915325	2705	2705	2705	2705	0
155	20240930	173600	128915325	2705	2705	2705	2705	0
156	20240930	173500	128915325	2705	2705	2705	2705	0
157	20240930	173400	128915325	2705	2705	2705	2705	0
158	20240930	173300	128915325	2705	2705	2705	2705	0
159	20240930	173200	128915325	2705	2705	2705	2705	0
160	20240930	173100	128915325	2705	2705	2705	2705	0
161	20240930	173000	128915325	2705	2705	2705	2705	0
162	20240930	172900	128915325	2705	2705	2705	2705	0
163	20240930	172800	128915325	2705	2705	2705	2705	0
164	20240930	172700	128915325	2705	2705	2705	2705	0
165	20240930	172600	128915325	2705	2705	2705	2705	0
166	20240930	172500	128915325	2705	2705	2705	2705	0
167	20240930	172400	128915325	2705	2705	2705	2705	0
168	20240930	172300	128915325	2705	2705	2705	2705	0
169	20240930	172200	128915325	2705	2705	2705	2705	0
170	20240930	172100	128915325	2705	2705	2705	2705	0
171	20240930	172000	128915325	2705	2705	2705	2705	0
172	20240930	171900	128915325	2705	2705	2705	2705	0
173	20240930	171800	128915325	2705	2705	2705	2705	0
174	20240930	171700	128915325	2705	2705	2705	2705	0
175	20240930	171600	128915325	2705	2705	2705	2705	0
176	20240930	171500	128915325	2705	2705	2705	2705	0
177	20240930	171400	128915325	2705	2705	2705	2705	0
178	20240930	171300	128915325	2705	2705	2705	2705	0
179	20240930	171200	128915325	2705	2705	2705	2705	0
180	20240930	171100	128915325	2705	2705	2705	2705	0
181	20240930	171000	128915325	2705	2705	2705	2705	0
182	20240930	170900	128915325	2705	2705	2705	2705	337
183	20240930	170800	128915325	2705	2705	2705	2705	0
184	20240930	170700	128915325	2705	2705	2705	2705	0
185	20240930	170600	128915325	2705	2705	2705	2705	0
186	20240930	170500	128915325	2705	2705	2705	2705	0
187	20240930	170400	128915325	2705	2705	2705	2705	0
188	20240930	170300	128915325	2705	2705	2705	2705	0
189	20240930	170200	128915325	2705	2705	2705	2705	0
190	20240930	170100	128915325	2705	2705	2705	2705	0
191	20240930	170000	128915325	2705	2705	2705	2705	0
192	20240930	165900	128915325	2705	2705	2705	2705	0
193	20240930	165800	128915325	2705	2705	2705	2705	0
194	20240930	165700	128915325	2705	2705	2705	2705	0
195	20240930	165600	128915325	2705	2705	2705	2705	0
196	20240930	165500	128915325	2705	2705	2705	2705	0
197	20240930	165400	128915325	2705	2705	2705	2705	0
198	20240930	165300	128915325	2705	2705	2705	2705	0
199	20240930	165200	128915325	2705	2705	2705	2705	0
200	20240930	165100	128915325	2705	2705	2705	2705	0
201	20240930	165000	128915325	2705	2705	2705	2705	0
202	20240930	164900	128915325	2705	2705	2705	2705	0
203	20240930	164800	128915325	2705	2705	2705	2705	0
204	20240930	164700	128915325	2705	2705	2705	2705	0
205	20240930	164600	128915325	2705	2705	2705	2705	0
206	20240930	164500	128915325	2705	2705	2705	2705	0
207	20240930	164400	128915325	2705	2705	2705	2705	0
208	20240930	164300	128915325	2705	2705	2705	2705	0
209	20240930	164200	128915325	2705	2705	2705	2705	0
210	20240930	164100	128915325	2705	2705	2705	2705	0
211	20240930	164000	128915325	2705	2705	2705	2705	0
212	20240930	163900	128915325	2705	2705	2705	2705	337
213	20240930	163800	128915325	2705	2705	2705	2705	0
214	20240930	163700	128915325	2705	2705	2705	2705	0
215	20240930	163600	128915325	2705	2705	2705	2705	0
216	20240930	163500	128915325	2705	2705	2705	2705	0
217	20240930	163400	128915325	2705	2705	2705	2705	0
218	20240930	163300	128915325	2705	2705	2705	2705	0
219	20240930	163200	128915325	2705	2705	2705	2705	0
220	20240930	163100	128915325	2705	2705	2705	2705	0
221	20240930	163000	128915325	2705	2705	2705	2705	0
222	20240930	162900	128915325	2705	2705	2705	2705	0
223	20240930	162800	128915325	2705	2705	2705	2705	0
224	20240930	162700	128915325	2705	2705	2705	2705	0
225	20240930	162600	128915325	2705	2705	2705	2705	0
226	20240930	162500	128915325	2705	2705	2705	2705	0
227	20240930	162400	128915325	2705	2705	2705	2705	0
228	20240930	162300	128915325	2705	2705	2705	2705	0
229	20240930	162200	128915325	2705	2705	2705	2705	0
230	20240930	162100	128915325	2705	2705	2705	2705	0
231	20240930	162000	128915325	2705	2705	2705	2705	0
232	20240930	161900	128915325	2705	2705	2705	2705	0
233	20240930	161800	128915325	2705	2705	2705	2705	0
234	20240930	161700	128915325	2705	2705	2705	2705	0
235	20240930	161600	128915325	2705	2705	2705	2705	0
236	20240930	161500	128915325	2705	2705	2705	2705	0
237	20240930	161400	128915325	2705	2705	2705	2705	0
238	20240930	161300	128915325	2705	2705	2705	2705	0
239	20240930	161200	128915325	2705	2705	2705	2705	0
240	20240930	161100	128915325	2705	2705	2705	2705	0
241	20240930	161000	128915325	2705	2705	2705	2705	0
242	20240930	160900	128915325	2705	2705	2705	2705	337
243	20240930	160800	128915325	2705	2705	2705	2705	0
244	20240930	160700	128915325	2705	2705	2705	2705	0
245	20240930	160600	128915325	2705	2705	2705	2705	0
246	20240930	160500	128915325	2705	2705	2705	2705	0
247	20240930	160400	128915325	2705	2705	2705	2705	0
248	20240930	160300	128915325	2705	2705	2705	2705	0
249	20240930	160200	128915325	2705	2705	2705	2705	0
250	20240930	160100	128915325	2705	2705	2705	2705	0
251	20240930	160000	128915325	2705	2705	2705	2705	0
252	20240930	155900	128915325	2705	2705	2705	2705	0
253	20240930	155800	128915325	2705	2705	2705	2705	0
254	20240930	155700	128915325	2705	2705	2705	2705	0
255	20240930	155600	128915325	2705	2705	2705	2705	0
256	20240930	155500	128915325	2705	2705	2705	2705	0
257	20240930	155400	128915325	2705	2705	2705	2705	0
258	20240930	155300	128915325	2705	2705	2705	2705	0
259	20240930	155200	128915325	2705	2705	2705	2705	0
260	20240930	155100	128915325	2705	2705	2705	2705	0
261	20240930	155000	128915325	2705	2705	2705	2705	0
262	20240930	154900	128915325	2705	2705	2705	2705	0
263	20240930	154800	128915325	2705	2705	2705	2705	0
264	20240930	154700	128915325	2705	2705	2705	2705	0
265	20240930	154600	128915325	2705	2705	2705	2705	0
266	20240930	154500	128915325	2705	2705	2705	2705	0
267	20240930	154400	128915325	2705	2705	2705	2705	0
268	20240930	154300	128915325	2705	2705	2705	2705	0
269	20240930	154200	128915325	2705	2705	2705	2705	0
270	20240930	154100	128915325	2705	2705	2705	2705	0
271	20240930	154000	128915325	2705	2705	2705	2705	0
272	20240930	153900	128915325	2705	2705	2705	2705	337
273	20240930	153800	128915325	2705	2705	2705	2705	0
274	20240930	153700	128915325	2705	2705	2705	2705	0
275	20240930	153600	128915325	2705	2705	2705	2705	0
276	20240930	153500	128915325	2705	2705	2705	2705	0
277	20240930	153400	128915325	2705	2705	2705	2705	0
278	20240930	153300	128915325	2705	2705	2705	2705	0
279	20240930	153200	128915325	2705	2705	2705	2705	0
280	20240930	153100	128915325	2705	2705	2705	2705	0
281	20240930	153000	128915325	2705	2705	2705	2705	337
282	20240930	152900	128003740	2710	2710	2710	2710	0
283	20240930	152800	128003740	2710	2710	2710	2710	0
284	20240930	152700	128003740	2710	2710	2710	2710	0
285	20240930	152600	128003740	2710	2710	2710	2710	0
286	20240930	152500	128003740	2710	2710	2710	2710	0
287	20240930	152400	128003740	2710	2710	2710	2710	0
288	20240930	152300	128003740	2710	2710	2710	2710	0
289	20240930	152200	128003740	2710	2710	2710	2710	0
290	20240930	152100	128003740	2710	2710	2710	2710	0
291	20240930	152000	128003740	2710	2710	2710	2710	0
292	20240930	151900	128003740	2710	2710	2710	2710	0
293	20240930	151800	128003740	2710	2710	2710	2705	313
294	20240930	151700	127155570	2705	2705	2705	2705	0
295	20240930	151600	127155570	2705	2705	2705	2705	119
296	20240930	151500	126833675	2715	2710	2715	2710	10
297	20240930	151400	126806570	2705	2705	2705	2705	1838
298	20240930	151300	121834780	2705	2710	2710	2705	30
299	20240930	151200	121753625	2710	2710	2710	2710	1
300	20240930	151100	121750915	2715	2715	2715	2715	0
301	20240930	151000	121750915	2715	2715	2715	2715	0
302	20240930	150900	121750915	2715	2715	2715	2715	0
303	20240930	150800	121750915	2715	2715	2715	2715	12
304	20240930	150700	121718335	2705	2705	2705	2705	0
305	20240930	150600	121718335	2705	2705	2705	2705	57
306	20240930	150500	121564150	2705	2705	2705	2705	0
307	20240930	150400	121564150	2705	2705	2705	2705	0
308	20240930	150300	121564150	2705	2705	2705	2705	0
309	20240930	150200	121564150	2705	2705	2705	2705	100
310	20240930	150100	121293650	2705	2705	2705	2705	0
311	20240930	150000	121293650	2705	2705	2705	2705	0
312	20240930	145900	121293650	2705	2705	2705	2705	0
313	20240930	145800	121293650	2705	2705	2705	2705	0
314	20240930	145700	121293650	2705	2705	2705	2705	0
315	20240930	145600	121293650	2705	2705	2705	2705	0
316	20240930	145500	121293650	2705	2705	2705	2705	0
317	20240930	145400	121293650	2705	2705	2705	2705	0
318	20240930	145300	121293650	2705	2705	2705	2705	0
319	20240930	145200	121293650	2705	2705	2705	2705	150
320	20240930	145100	120887900	2705	2705	2705	2705	49
321	20240930	145000	120755355	2710	2710	2710	2710	0
322	20240930	144900	120755355	2710	2710	2710	2710	1
323	20240930	144800	120752645	2710	2710	2710	2710	1
324	20240930	144700	120749935	2715	2715	2715	2715	0
325	20240930	144600	120749935	2715	2715	2715	2715	0
326	20240930	144500	120749935	2715	2715	2715	2715	0
327	20240930	144400	120749935	2715	2715	2715	2715	2
328	20240930	144300	120744505	2705	2705	2705	2705	105
329	20240930	144200	120460480	2705	2705	2705	2705	782
330	20240930	144100	118345170	2700	2700	2700	2700	0
331	20240930	144000	118345170	2700	2700	2700	2700	0
332	20240930	143900	118345170	2700	2700	2700	2700	0
333	20240930	143800	118345170	2700	2700	2700	2700	0
334	20240930	143700	118345170	2700	2705	2705	2700	2362
335	20240930	143600	111957380	2710	2715	2715	2710	6
336	20240930	143500	111941115	2710	2710	2710	2710	0
337	20240930	143400	111941115	2710	2710	2710	2710	29
338	20240930	143300	111862525	2715	2715	2715	2715	0
339	20240930	143200	111862525	2715	2715	2715	2715	0
340	20240930	143100	111862525	2715	2715	2715	2715	1
341	20240930	143000	111859810	2715	2715	2715	2715	1
342	20240930	142900	111857095	2715	2715	2715	2715	0
343	20240930	142800	111857095	2715	2715	2715	2715	18
344	20240930	142700	111808225	2710	2710	2710	2710	269
345	20240930	142600	111079235	2710	2710	2710	2710	8
346	20240930	142500	111057555	2710	2710	2710	2710	0
347	20240930	142400	111057555	2710	2710	2710	2710	0
348	20240930	142300	111057555	2710	2710	2710	2710	0
349	20240930	142200	111057555	2710	2710	2710	2710	0
350	20240930	142100	111057555	2710	2710	2710	2710	0
351	20240930	142000	111057555	2710	2710	2710	2710	0
352	20240930	141900	111057555	2710	2710	2710	2710	0
353	20240930	141800	111057555	2710	2710	2710	2710	0
354	20240930	141700	111057555	2710	2710	2710	2710	4020
355	20240930	141600	100163355	2710	2710	2710	2710	0
356	20240930	141500	100163355	2710	2710	2710	2710	8249
357	20240930	141400	77808565	2710	2710	2710	2710	0
358	20240930	141300	77808565	2710	2710	2710	2710	0
359	20240930	141200	77808565	2710	2710	2710	2710	119
360	20240930	141100	77486075	2715	2715	2715	2715	0
361	20240930	141000	77486075	2715	2715	2715	2715	0
362	20240930	140900	77486075	2715	2715	2715	2715	0
363	20240930	140800	77486075	2715	2715	2715	2715	0
364	20240930	140700	77486075	2715	2715	2715	2715	49
365	20240930	140600	77353040	2715	2715	2715	2715	1
366	20240930	140500	77350325	2720	2720	2720	2720	0
367	20240930	140400	77350325	2720	2720	2720	2720	0
368	20240930	140300	77350325	2720	2720	2720	2720	0
369	20240930	140200	77350325	2720	2720	2720	2720	0
370	20240930	140100	77350325	2720	2720	2720	2720	0
371	20240930	140000	77350325	2720	2720	2720	2720	0
372	20240930	135900	77350325	2720	2720	2720	2720	0
373	20240930	135800	77350325	2720	2720	2720	2720	0
374	20240930	135700	77350325	2720	2720	2720	2720	0
375	20240930	135600	77350325	2720	2720	2720	2720	12
376	20240930	135500	77317685	2725	2725	2725	2725	0
377	20240930	135400	77317685	2725	2725	2725	2725	0
378	20240930	135300	77317685	2725	2725	2725	2725	0
379	20240930	135200	77317685	2725	2725	2725	2725	0
380	20240930	135100	77317685	2725	2725	2725	2725	50
381	20240930	135000	77181435	2715	2715	2715	2715	237
382	20240930	134900	76537980	2715	2715	2715	2715	0
383	20240930	134800	76537980	2715	2715	2715	2715	0
384	20240930	134700	76537980	2715	2715	2715	2715	0
385	20240930	134600	76537980	2715	2715	2715	2715	0
386	20240930	134500	76537980	2715	2715	2715	2715	0
387	20240930	134400	76537980	2715	2715	2715	2715	119
388	20240930	134300	76214895	2715	2715	2715	2715	0
389	20240930	134200	76214895	2715	2715	2715	2715	0
390	20240930	134100	76214895	2715	2715	2715	2715	0
391	20240930	134000	76214895	2715	2715	2715	2715	0
392	20240930	133900	76214895	2715	2715	2715	2715	0
393	20240930	133800	76214895	2715	2715	2715	2715	0
394	20240930	133700	76214895	2715	2715	2715	2715	0
395	20240930	133600	76214895	2715	2715	2715	2715	0
396	20240930	133500	76214895	2715	2715	2715	2715	0
397	20240930	133400	76214895	2715	2715	2715	2715	19
398	20240930	133300	76163310	2715	2715	2715	2715	0
399	20240930	133200	76163310	2715	2715	2715	2715	0
400	20240930	133100	76163310	2715	2715	2715	2715	0
401	20240930	133000	76163310	2715	2715	2715	2715	45
402	20240930	132900	76041135	2715	2715	2715	2715	5
403	20240930	132800	76027560	2710	2710	2710	2710	48
404	20240930	132700	75897480	2710	2710	2710	2710	1
405	20240930	132600	75894770	2715	2715	2715	2715	0
406	20240930	132500	75894770	2715	2715	2715	2715	0
407	20240930	132400	75894770	2715	2715	2715	2715	0
408	20240930	132300	75894770	2715	2715	2715	2715	0
409	20240930	132200	75894770	2715	2715	2715	2715	0
410	20240930	132100	75894770	2715	2715	2715	2715	0
411	20240930	132000	75894770	2715	2715	2715	2715	0
412	20240930	131900	75894770	2715	2715	2715	2715	150
413	20240930	131800	75487520	2715	2715	2715	2715	1000
414	20240930	131700	72772520	2710	2710	2710	2710	0
415	20240930	131600	72772520	2710	2710	2710	2710	0
416	20240930	131500	72772520	2710	2710	2710	2710	0
417	20240930	131400	72772520	2710	2710	2710	2710	0
418	20240930	131300	72772520	2710	2710	2710	2710	0
419	20240930	131200	72772520	2710	2710	2710	2710	0
420	20240930	131100	72772520	2710	2710	2710	2710	0
421	20240930	131000	72772520	2710	2710	2710	2710	0
422	20240930	130900	72772520	2710	2710	2710	2710	0
423	20240930	130800	72772520	2710	2710	2710	2710	0
424	20240930	130700	72772520	2710	2710	2710	2710	0
425	20240930	130600	72772520	2710	2710	2710	2710	103
426	20240930	130500	72493390	2710	2710	2710	2710	0
427	20240930	130400	72493390	2710	2710	2710	2710	0
428	20240930	130300	72493390	2710	2710	2710	2710	0
429	20240930	130200	72493390	2710	2710	2710	2710	0
430	20240930	130100	72493390	2710	2710	2710	2710	0
431	20240930	130000	72493390	2710	2710	2710	2710	0
432	20240930	125900	72493390	2710	2710	2710	2710	0
433	20240930	125800	72493390	2710	2710	2710	2710	0
434	20240930	125700	72493390	2710	2710	2710	2710	0
435	20240930	125600	72493390	2710	2710	2710	2710	800
436	20240930	125500	70325390	2725	2725	2725	2725	4
437	20240930	125400	70314490	2725	2725	2725	2725	0
438	20240930	125300	70314490	2725	2725	2725	2725	0
439	20240930	125200	70314490	2725	2725	2725	2725	0
440	20240930	125100	70314490	2725	2725	2725	2725	0
441	20240930	125000	70314490	2725	2725	2725	2725	2
442	20240930	124900	70309040	2710	2710	2710	2710	0
443	20240930	124800	70309040	2710	2710	2710	2710	0
444	20240930	124700	70309040	2710	2710	2710	2710	0
445	20240930	124600	70309040	2710	2720	2720	2710	1010
446	20240930	124500	67569770	2720	2720	2720	2720	0
447	20240930	124400	67569770	2720	2720	2720	2720	0
448	20240930	124300	67569770	2720	2720	2720	2720	0
449	20240930	124200	67569770	2720	2720	2720	2720	89
450	20240930	124100	67327690	2715	2715	2715	2715	65
451	20240930	124000	67151215	2715	2715	2715	2715	0
452	20240930	123900	67151215	2715	2715	2715	2715	0
453	20240930	123800	67151215	2715	2715	2715	2715	0
454	20240930	123700	67151215	2715	2715	2715	2715	0
455	20240930	123600	67151215	2715	2715	2715	2715	0
456	20240930	123500	67151215	2715	2715	2715	2715	0
457	20240930	123400	67151215	2715	2715	2715	2715	0
458	20240930	123300	67151215	2715	2715	2715	2715	0
459	20240930	123200	67151215	2715	2715	2715	2715	0
460	20240930	123100	67151215	2715	2715	2715	2715	0
461	20240930	123000	67151215	2715	2715	2715	2715	0
462	20240930	122900	67151215	2715	2715	2715	2715	48
463	20240930	122800	67020895	2715	2715	2715	2715	0
464	20240930	122700	67020895	2715	2715	2715	2715	100
465	20240930	122600	66749395	2715	2715	2715	2715	0
466	20240930	122500	66749395	2715	2715	2715	2715	10
467	20240930	122400	66722245	2715	2715	2715	2715	479
468	20240930	122300	65421760	2715	2715	2715	2715	0
469	20240930	122200	65421760	2715	2715	2715	2715	0
470	20240930	122100	65421760	2715	2715	2715	2715	0
471	20240930	122000	65421760	2715	2715	2715	2715	36
472	20240930	121900	65324020	2715	2715	2715	2715	0
473	20240930	121800	65324020	2715	2715	2715	2715	0
474	20240930	121700	65324020	2715	2715	2715	2715	282
475	20240930	121600	64558390	2715	2715	2715	2715	362
476	20240930	121500	63575560	2715	2715	2715	2715	0
477	20240930	121400	63575560	2715	2715	2715	2715	0
478	20240930	121300	63575560	2715	2715	2715	2715	0
479	20240930	121200	63575560	2715	2715	2715	2715	0
480	20240930	121100	63575560	2715	2715	2715	2715	29
481	20240930	121000	63496825	2715	2715	2715	2715	0
482	20240930	120900	63496825	2715	2715	2715	2715	0
483	20240930	120800	63496825	2715	2715	2715	2715	0
484	20240930	120700	63496825	2715	2715	2715	2715	0
485	20240930	120600	63496825	2715	2715	2715	2715	0
486	20240930	120500	63496825	2715	2715	2715	2715	0
487	20240930	120400	63496825	2715	2715	2715	2715	0
488	20240930	120300	63496825	2715	2715	2715	2715	0
489	20240930	120200	63496825	2715	2715	2715	2715	0
490	20240930	120100	63496825	2715	2715	2715	2715	1
491	20240930	120000	63494110	2720	2720	2720	2720	0
492	20240930	115900	63494110	2720	2720	2720	2720	0
493	20240930	115800	63494110	2720	2720	2720	2720	0
494	20240930	115700	63494110	2720	2720	2720	2720	0
495	20240930	115600	63494110	2720	2720	2720	2720	0
496	20240930	115500	63494110	2720	2720	2720	2720	0
497	20240930	115400	63494110	2720	2720	2720	2720	0
498	20240930	115300	63494110	2720	2720	2720	2720	10
499	20240930	115200	63466910	2720	2720	2720	2720	0
500	20240930	115100	63466910	2720	2720	2720	2720	0
501	20240930	115000	63466910	2720	2720	2720	2720	0
502	20240930	114900	63466910	2720	2720	2720	2720	0
503	20240930	114800	63466910	2720	2720	2720	2720	0
504	20240930	114700	63466910	2720	2720	2720	2720	0
505	20240930	114600	63466910	2720	2720	2720	2720	0
506	20240930	114500	63466910	2720	2720	2720	2720	0
507	20240930	114400	63466910	2720	2720	2720	2720	0
508	20240930	114300	63466910	2720	2720	2720	2720	0
509	20240930	114200	63466910	2720	2720	2720	2720	0
510	20240930	114100	63466910	2720	2720	2720	2720	11
511	20240930	114000	63436990	2715	2715	2715	2715	0
512	20240930	113900	63436990	2715	2715	2715	2715	0
513	20240930	113800	63436990	2715	2715	2715	2715	0
514	20240930	113700	63436990	2715	2715	2715	2715	0
515	20240930	113600	63436990	2715	2715	2715	2715	0
516	20240930	113500	63436990	2715	2715	2715	2715	0
517	20240930	113400	63436990	2715	2715	2715	2715	0
518	20240930	113300	63436990	2715	2715	2715	2715	0
519	20240930	113200	63436990	2715	2715	2715	2715	297
520	20240930	113100	62630635	2715	2715	2715	2715	0
521	20240930	113000	62630635	2715	2715	2715	2715	50
522	20240930	112900	62494885	2710	2710	2710	2710	3227
523	20240930	112800	53749715	2710	2710	2710	2710	50
524	20240930	112700	53614215	2705	2705	2705	2705	0
525	20240930	112600	53614215	2705	2705	2705	2705	0
526	20240930	112500	53614215	2705	2710	2710	2705	52
527	20240930	112400	53473540	2710	2710	2710	2710	0
528	20240930	112300	53473540	2710	2705	2710	2705	602
529	20240930	112200	51842285	2710	2710	2710	2710	0
530	20240930	112100	51842285	2710	2710	2710	2710	2
531	20240930	112000	51836865	2715	2715	2715	2715	0
532	20240930	111900	51836865	2715	2715	2715	2715	0
533	20240930	111800	51836865	2715	2715	2715	2715	0
534	20240930	111700	51836865	2715	2715	2715	2715	0
535	20240930	111600	51836865	2715	2715	2715	2715	0
536	20240930	111500	51836865	2715	2715	2715	2715	0
537	20240930	111400	51836865	2715	2715	2715	2715	0
538	20240930	111300	51836865	2715	2715	2715	2715	1
539	20240930	111200	51834150	2710	2705	2710	2705	1010
540	20240930	111100	49097100	2710	2710	2710	2710	0
541	20240930	111000	49097100	2710	2710	2710	2710	0
542	20240930	110900	49097100	2710	2700	2710	2700	504
543	20240930	110800	47736260	2700	2700	2700	2700	0
544	20240930	110700	47736260	2700	2705	2705	2700	1578
545	20240930	110600	43468570	2710	2710	2710	2710	0
546	20240930	110500	43468570	2710	2710	2710	2710	0
547	20240930	110400	43468570	2710	2710	2710	2710	0
548	20240930	110300	43468570	2710	2710	2710	2710	11
549	20240930	110200	43438760	2710	2710	2710	2710	0
550	20240930	110100	43438760	2710	2710	2710	2710	0
551	20240930	110000	43438760	2710	2710	2710	2710	0
552	20240930	105900	43438760	2710	2710	2710	2710	0
553	20240930	105800	43438760	2710	2710	2710	2710	0
554	20240930	105700	43438760	2710	2705	2710	2705	77
555	20240930	105600	43230110	2710	2710	2710	2710	0
556	20240930	105500	43230110	2710	2710	2710	2710	0
557	20240930	105400	43230110	2710	2710	2710	2705	112
558	20240930	105300	42926760	2710	2710	2710	2710	0
559	20240930	105200	42926760	2710	2705	2710	2705	107
560	20240930	105100	42637290	2710	2710	2710	2710	0
561	20240930	105000	42637290	2710	2710	2710	2710	10
562	20240930	104900	42610190	2710	2710	2710	2710	0
563	20240930	104800	42610190	2710	2710	2710	2710	0
564	20240930	104700	42610190	2710	2710	2710	2710	0
565	20240930	104600	42610190	2710	2710	2710	2710	0
566	20240930	104500	42610190	2710	2710	2710	2710	0
567	20240930	104400	42610190	2710	2710	2710	2710	0
568	20240930	104300	42610190	2710	2710	2710	2710	0
569	20240930	104200	42610190	2710	2710	2710	2710	210
570	20240930	104100	42041090	2715	2715	2715	2715	0
571	20240930	104000	42041090	2715	2715	2715	2715	0
572	20240930	103900	42041090	2715	2715	2715	2715	0
573	20240930	103800	42041090	2715	2715	2715	2715	0
574	20240930	103700	42041090	2715	2715	2715	2715	0
575	20240930	103600	42041090	2715	2715	2715	2715	0
576	20240930	103500	42041090	2715	2715	2715	2715	0
577	20240930	103400	42041090	2715	2715	2715	2715	0
578	20240930	103300	42041090	2715	2715	2715	2715	1
579	20240930	103200	42038375	2710	2710	2710	2710	0
580	20240930	103100	42038375	2710	2710	2710	2710	0
581	20240930	103000	42038375	2710	2710	2710	2710	291
582	20240930	102900	41249765	2715	2715	2715	2715	0
583	20240930	102800	41249765	2715	2715	2715	2715	0
584	20240930	102700	41249765	2715	2715	2715	2715	0
585	20240930	102600	41249765	2715	2715	2715	2715	0
586	20240930	102500	41249765	2715	2715	2715	2715	0
587	20240930	102400	41249765	2715	2715	2715	2715	0
588	20240930	102300	41249765	2715	2715	2715	2715	5
589	20240930	102200	41236190	2715	2715	2715	2715	0
590	20240930	102100	41236190	2715	2715	2715	2715	0
591	20240930	102000	41236190	2715	2715	2715	2715	0
592	20240930	101900	41236190	2715	2715	2715	2715	0
593	20240930	101800	41236190	2715	2710	2715	2710	1037
594	20240930	101700	38420835	2710	2715	2715	2710	314
595	20240930	101600	37568895	2715	2710	2715	2710	1574
596	20240930	101500	33302990	2715	2715	2715	2715	7
597	20240930	101400	33283985	2715	2715	2715	2715	0
598	20240930	101300	33283985	2715	2715	2715	2715	0
599	20240930	101200	33283985	2715	2715	2715	2715	0
600	20240930	101100	33283985	2715	2715	2715	2715	0
601	20240930	101000	33283985	2715	2715	2715	2715	0
602	20240930	100900	33283985	2715	2715	2715	2715	200
603	20240930	100800	32740985	2715	2715	2715	2715	685
604	20240930	100700	30881210	2720	2720	2720	2720	5
605	20240930	100600	30867610	2715	2715	2715	2715	0
606	20240930	100500	30867610	2715	2715	2715	2715	7
607	20240930	100400	30848605	2720	2720	2720	2720	0
608	20240930	100300	30848605	2720	2720	2720	2720	0
609	20240930	100200	30848605	2720	2715	2720	2715	144
610	20240930	100100	30457610	2720	2715	2720	2715	27
611	20240930	100000	30384300	2715	2715	2715	2715	0
612	20240930	095900	30384300	2715	2715	2715	2715	227
613	20240930	095800	29767995	2715	2715	2715	2715	57
614	20240930	095700	29613240	2715	2715	2715	2715	0
615	20240930	095600	29613240	2715	2715	2715	2715	0
616	20240930	095500	29613240	2715	2715	2715	2715	0
617	20240930	095400	29613240	2715	2720	2720	2710	2024
618	20240930	095300	24115055	2720	2720	2720	2720	0
619	20240930	095200	24115055	2720	2720	2720	2720	0
620	20240930	095100	24115055	2720	2720	2720	2720	0
621	20240930	095000	24115055	2720	2720	2720	2720	48
622	20240930	094900	23984495	2725	2725	2725	2725	0
623	20240930	094800	23984495	2725	2725	2725	2725	0
624	20240930	094700	23984495	2725	2725	2725	2725	0
625	20240930	094600	23984495	2725	2725	2725	2725	11
626	20240930	094500	23954520	2725	2725	2725	2725	48
627	20240930	094400	23823720	2725	2725	2725	2725	1
628	20240930	094300	23820995	2720	2720	2720	2720	107
629	20240930	094200	23529955	2720	2720	2720	2720	0
630	20240930	094100	23529955	2720	2720	2720	2720	50
631	20240930	094000	23393955	2720	2720	2720	2720	500
632	20240930	093900	22033955	2730	2730	2730	2730	0
633	20240930	093800	22033955	2730	2730	2730	2730	1
634	20240930	093700	22031225	2730	2730	2730	2730	0
635	20240930	093600	22031225	2730	2730	2730	2730	0
636	20240930	093500	22031225	2730	2730	2730	2730	0
637	20240930	093400	22031225	2730	2730	2730	2730	0
638	20240930	093300	22031225	2730	2730	2730	2730	0
639	20240930	093200	22031225	2730	2730	2730	2730	10
640	20240930	093100	22003925	2730	2730	2730	2730	0
641	20240930	093000	22003925	2730	2730	2730	2730	10
642	20240930	092900	21976625	2730	2730	2730	2730	0
643	20240930	092800	21976625	2730	2730	2730	2730	0
644	20240930	092700	21976625	2730	2730	2730	2730	0
645	20240930	092600	21976625	2730	2730	2730	2730	7
646	20240930	092500	21957515	2720	2720	2720	2720	3
647	20240930	092400	21949355	2720	2720	2720	2720	262
648	20240930	092300	21236715	2730	2730	2730	2730	0
649	20240930	092200	21236715	2730	2730	2730	2730	0
650	20240930	092100	21236715	2730	2730	2730	2730	0
651	20240930	092000	21236715	2730	2730	2730	2730	2
652	20240930	091900	21231255	2720	2720	2720	2720	0
653	20240930	091800	21231255	2720	2720	2720	2720	0
654	20240930	091700	21231255	2720	2720	2720	2720	0
655	20240930	091600	21231255	2720	2720	2720	2720	0
656	20240930	091500	21231255	2720	2720	2720	2720	250
657	20240930	091400	20551255	2720	2720	2720	2720	2000
658	20240930	091300	15111255	2720	2720	2720	2720	0
659	20240930	091200	15111255	2720	2720	2720	2720	0
660	20240930	091100	15111255	2720	2720	2720	2720	0
661	20240930	091000	15111255	2720	2720	2720	2720	0
662	20240930	090900	15111255	2720	2720	2720	2720	1
663	20240930	090800	15108535	2730	2730	2730	2730	844
664	20240930	090700	12804415	2720	2720	2725	2720	1005
665	20240930	090600	10070740	2730	2730	2730	2730	1
666	20240930	090500	10068010	2730	2730	2730	2730	45
667	20240930	090400	9945160	2730	2730	2730	2730	720
668	20240930	090300	7979560	2730	2730	2730	2730	1838
669	20240930	090200	2961820	2720	2720	2720	2720	0
670	20240930	090100	2961820	2720	2720	2720	2720	36
671	20240930	090000	2863900	2730	2730	2735	2730	1049