KissMeData/101680/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201000	53557655	2810	2810	2810	2810	1005
3	20240930	200900	53557655	2810	2810	2810	2810	0
4	20240930	200800	53557655	2810	2810	2810	2810	0
5	20240930	200700	53557655	2810	2810	2810	2810	0
6	20240930	200600	53557655	2810	2810	2810	2810	0
7	20240930	200500	53557655	2810	2810	2810	2810	0
8	20240930	200400	53557655	2810	2810	2810	2810	0
9	20240930	200300	53557655	2810	2810	2810	2810	0
10	20240930	200200	53557655	2810	2810	2810	2810	0
11	20240930	200100	53557655	2810	2810	2810	2810	0
12	20240930	200000	53557655	2810	2810	2810	2810	0
13	20240930	195900	53557655	2810	2810	2810	2810	0
14	20240930	195800	53557655	2810	2810	2810	2810	0
15	20240930	195700	53557655	2810	2810	2810	2810	0
16	20240930	195600	53557655	2810	2810	2810	2810	0
17	20240930	195500	53557655	2810	2810	2810	2810	0
18	20240930	195400	53557655	2810	2810	2810	2810	0
19	20240930	195300	53557655	2810	2810	2810	2810	0
20	20240930	195200	53557655	2810	2810	2810	2810	0
21	20240930	195100	53557655	2810	2810	2810	2810	0
22	20240930	195000	53557655	2810	2810	2810	2810	0
23	20240930	194900	53557655	2810	2810	2810	2810	0
24	20240930	194800	53557655	2810	2810	2810	2810	0
25	20240930	194700	53557655	2810	2810	2810	2810	0
26	20240930	194600	53557655	2810	2810	2810	2810	0
27	20240930	194500	53557655	2810	2810	2810	2810	0
28	20240930	194400	53557655	2810	2810	2810	2810	0
29	20240930	194300	53557655	2810	2810	2810	2810	0
30	20240930	194200	53557655	2810	2810	2810	2810	0
31	20240930	194100	53557655	2810	2810	2810	2810	0
32	20240930	194000	53557655	2810	2810	2810	2810	1005
33	20240930	193900	53557655	2810	2810	2810	2810	0
34	20240930	193800	53557655	2810	2810	2810	2810	0
35	20240930	193700	53557655	2810	2810	2810	2810	0
36	20240930	193600	53557655	2810	2810	2810	2810	0
37	20240930	193500	53557655	2810	2810	2810	2810	0
38	20240930	193400	53557655	2810	2810	2810	2810	0
39	20240930	193300	53557655	2810	2810	2810	2810	0
40	20240930	193200	53557655	2810	2810	2810	2810	0
41	20240930	193100	53557655	2810	2810	2810	2810	0
42	20240930	193000	53557655	2810	2810	2810	2810	0
43	20240930	192900	53557655	2810	2810	2810	2810	0
44	20240930	192800	53557655	2810	2810	2810	2810	0
45	20240930	192700	53557655	2810	2810	2810	2810	0
46	20240930	192600	53557655	2810	2810	2810	2810	0
47	20240930	192500	53557655	2810	2810	2810	2810	0
48	20240930	192400	53557655	2810	2810	2810	2810	0
49	20240930	192300	53557655	2810	2810	2810	2810	0
50	20240930	192200	53557655	2810	2810	2810	2810	0
51	20240930	192100	53557655	2810	2810	2810	2810	0
52	20240930	192000	53557655	2810	2810	2810	2810	0
53	20240930	191900	53557655	2810	2810	2810	2810	0
54	20240930	191800	53557655	2810	2810	2810	2810	0
55	20240930	191700	53557655	2810	2810	2810	2810	0
56	20240930	191600	53557655	2810	2810	2810	2810	0
57	20240930	191500	53557655	2810	2810	2810	2810	0
58	20240930	191400	53557655	2810	2810	2810	2810	0
59	20240930	191300	53557655	2810	2810	2810	2810	0
60	20240930	191200	53557655	2810	2810	2810	2810	0
61	20240930	191100	53557655	2810	2810	2810	2810	0
62	20240930	191000	53557655	2810	2810	2810	2810	1005
63	20240930	190900	53557655	2810	2810	2810	2810	0
64	20240930	190800	53557655	2810	2810	2810	2810	0
65	20240930	190700	53557655	2810	2810	2810	2810	0
66	20240930	190600	53557655	2810	2810	2810	2810	0
67	20240930	190500	53557655	2810	2810	2810	2810	0
68	20240930	190400	53557655	2810	2810	2810	2810	0
69	20240930	190300	53557655	2810	2810	2810	2810	0
70	20240930	190200	53557655	2810	2810	2810	2810	0
71	20240930	190100	53557655	2810	2810	2810	2810	0
72	20240930	190000	53557655	2810	2810	2810	2810	0
73	20240930	185900	53557655	2810	2810	2810	2810	0
74	20240930	185800	53557655	2810	2810	2810	2810	0
75	20240930	185700	53557655	2810	2810	2810	2810	0
76	20240930	185600	53557655	2810	2810	2810	2810	0
77	20240930	185500	53557655	2810	2810	2810	2810	0
78	20240930	185400	53557655	2810	2810	2810	2810	0
79	20240930	185300	53557655	2810	2810	2810	2810	0
80	20240930	185200	53557655	2810	2810	2810	2810	0
81	20240930	185100	53557655	2810	2810	2810	2810	0
82	20240930	185000	53557655	2810	2810	2810	2810	0
83	20240930	184900	53557655	2810	2810	2810	2810	0
84	20240930	184800	53557655	2810	2810	2810	2810	0
85	20240930	184700	53557655	2810	2810	2810	2810	0
86	20240930	184600	53557655	2810	2810	2810	2810	0
87	20240930	184500	53557655	2810	2810	2810	2810	0
88	20240930	184400	53557655	2810	2810	2810	2810	0
89	20240930	184300	53557655	2810	2810	2810	2810	0
90	20240930	184200	53557655	2810	2810	2810	2810	0
91	20240930	184100	53557655	2810	2810	2810	2810	0
92	20240930	184000	53557655	2810	2810	2810	2810	1005
93	20240930	183900	53557655	2810	2810	2810	2810	0
94	20240930	183800	53557655	2810	2810	2810	2810	0
95	20240930	183700	53557655	2810	2810	2810	2810	0
96	20240930	183600	53557655	2810	2810	2810	2810	0
97	20240930	183500	53557655	2810	2810	2810	2810	0
98	20240930	183400	53557655	2810	2810	2810	2810	0
99	20240930	183300	53557655	2810	2810	2810	2810	0
100	20240930	183200	53557655	2810	2810	2810	2810	0
101	20240930	183100	53557655	2810	2810	2810	2810	0
102	20240930	183000	53557655	2810	2810	2810	2810	0
103	20240930	182900	53557655	2810	2810	2810	2810	0
104	20240930	182800	53557655	2810	2810	2810	2810	0
105	20240930	182700	53557655	2810	2810	2810	2810	0
106	20240930	182600	53557655	2810	2810	2810	2810	0
107	20240930	182500	53557655	2810	2810	2810	2810	0
108	20240930	182400	53557655	2810	2810	2810	2810	0
109	20240930	182300	53557655	2810	2810	2810	2810	0
110	20240930	182200	53557655	2810	2810	2810	2810	0
111	20240930	182100	53557655	2810	2810	2810	2810	0
112	20240930	182000	53557655	2810	2810	2810	2810	0
113	20240930	181900	53557655	2810	2810	2810	2810	0
114	20240930	181800	53557655	2810	2810	2810	2810	0
115	20240930	181700	53557655	2810	2810	2810	2810	0
116	20240930	181600	53557655	2810	2810	2810	2810	0
117	20240930	181500	53557655	2810	2810	2810	2810	0
118	20240930	181400	53557655	2810	2810	2810	2810	0
119	20240930	181300	53557655	2810	2810	2810	2810	0
120	20240930	181200	53557655	2810	2810	2810	2810	0
121	20240930	181100	53557655	2810	2810	2810	2810	0
122	20240930	181000	53557655	2810	2810	2810	2810	1005
123	20240930	180900	53557655	2810	2810	2810	2810	0
124	20240930	180800	53557655	2810	2810	2810	2810	0
125	20240930	180700	53557655	2810	2810	2810	2810	0
126	20240930	180600	53557655	2810	2810	2810	2810	0
127	20240930	180500	53557655	2810	2810	2810	2810	0
128	20240930	180400	53557655	2810	2810	2810	2810	0
129	20240930	180300	53557655	2810	2810	2810	2810	0
130	20240930	180200	53557655	2810	2810	2810	2810	0
131	20240930	180100	53557655	2810	2810	2810	2810	0
132	20240930	180000	53557655	2810	2810	2810	2810	0
133	20240930	175900	53557655	2810	2810	2810	2810	0
134	20240930	175800	53557655	2810	2810	2810	2810	0
135	20240930	175700	53557655	2810	2810	2810	2810	0
136	20240930	175600	53557655	2810	2810	2810	2810	0
137	20240930	175500	53557655	2810	2810	2810	2810	0
138	20240930	175400	53557655	2810	2810	2810	2810	0
139	20240930	175300	53557655	2810	2810	2810	2810	0
140	20240930	175200	53557655	2810	2810	2810	2810	0
141	20240930	175100	53557655	2810	2810	2810	2810	0
142	20240930	175000	53557655	2810	2810	2810	2810	0
143	20240930	174900	53557655	2810	2810	2810	2810	0
144	20240930	174800	53557655	2810	2810	2810	2810	0
145	20240930	174700	53557655	2810	2810	2810	2810	0
146	20240930	174600	53557655	2810	2810	2810	2810	0
147	20240930	174500	53557655	2810	2810	2810	2810	0
148	20240930	174400	53557655	2810	2810	2810	2810	0
149	20240930	174300	53557655	2810	2810	2810	2810	0
150	20240930	174200	53557655	2810	2810	2810	2810	0
151	20240930	174100	53557655	2810	2810	2810	2810	0
152	20240930	174000	53557655	2810	2810	2810	2810	1005
153	20240930	173900	53557655	2810	2810	2810	2810	0
154	20240930	173800	53557655	2810	2810	2810	2810	0
155	20240930	173700	53557655	2810	2810	2810	2810	0
156	20240930	173600	53557655	2810	2810	2810	2810	0
157	20240930	173500	53557655	2810	2810	2810	2810	0
158	20240930	173400	53557655	2810	2810	2810	2810	0
159	20240930	173300	53557655	2810	2810	2810	2810	0
160	20240930	173200	53557655	2810	2810	2810	2810	0
161	20240930	173100	53557655	2810	2810	2810	2810	0
162	20240930	173000	53557655	2810	2810	2810	2810	0
163	20240930	172900	53557655	2810	2810	2810	2810	0
164	20240930	172800	53557655	2810	2810	2810	2810	0
165	20240930	172700	53557655	2810	2810	2810	2810	0
166	20240930	172600	53557655	2810	2810	2810	2810	0
167	20240930	172500	53557655	2810	2810	2810	2810	0
168	20240930	172400	53557655	2810	2810	2810	2810	0
169	20240930	172300	53557655	2810	2810	2810	2810	0
170	20240930	172200	53557655	2810	2810	2810	2810	0
171	20240930	172100	53557655	2810	2810	2810	2810	0
172	20240930	172000	53557655	2810	2810	2810	2810	0
173	20240930	171900	53557655	2810	2810	2810	2810	0
174	20240930	171800	53557655	2810	2810	2810	2810	0
175	20240930	171700	53557655	2810	2810	2810	2810	0
176	20240930	171600	53557655	2810	2810	2810	2810	0
177	20240930	171500	53557655	2810	2810	2810	2810	0
178	20240930	171400	53557655	2810	2810	2810	2810	0
179	20240930	171300	53557655	2810	2810	2810	2810	0
180	20240930	171200	53557655	2810	2810	2810	2810	0
181	20240930	171100	53557655	2810	2810	2810	2810	0
182	20240930	171000	53557655	2810	2810	2810	2810	1005
183	20240930	170900	53557655	2810	2810	2810	2810	0
184	20240930	170800	53557655	2810	2810	2810	2810	0
185	20240930	170700	53557655	2810	2810	2810	2810	0
186	20240930	170600	53557655	2810	2810	2810	2810	0
187	20240930	170500	53557655	2810	2810	2810	2810	0
188	20240930	170400	53557655	2810	2810	2810	2810	0
189	20240930	170300	53557655	2810	2810	2810	2810	0
190	20240930	170200	53557655	2810	2810	2810	2810	0
191	20240930	170100	53557655	2810	2810	2810	2810	0
192	20240930	170000	53557655	2810	2810	2810	2810	0
193	20240930	165900	53557655	2810	2810	2810	2810	0
194	20240930	165800	53557655	2810	2810	2810	2810	0
195	20240930	165700	53557655	2810	2810	2810	2810	0
196	20240930	165600	53557655	2810	2810	2810	2810	0
197	20240930	165500	53557655	2810	2810	2810	2810	0
198	20240930	165400	53557655	2810	2810	2810	2810	0
199	20240930	165300	53557655	2810	2810	2810	2810	0
200	20240930	165200	53557655	2810	2810	2810	2810	0
201	20240930	165100	53557655	2810	2810	2810	2810	0
202	20240930	165000	53557655	2810	2810	2810	2810	0
203	20240930	164900	53557655	2810	2810	2810	2810	0
204	20240930	164800	53557655	2810	2810	2810	2810	0
205	20240930	164700	53557655	2810	2810	2810	2810	0
206	20240930	164600	53557655	2810	2810	2810	2810	0
207	20240930	164500	53557655	2810	2810	2810	2810	0
208	20240930	164400	53557655	2810	2810	2810	2810	0
209	20240930	164300	53557655	2810	2810	2810	2810	0
210	20240930	164200	53557655	2810	2810	2810	2810	0
211	20240930	164100	53557655	2810	2810	2810	2810	0
212	20240930	164000	53557655	2810	2810	2810	2810	1005
213	20240930	163900	53557655	2810	2810	2810	2810	0
214	20240930	163800	53557655	2810	2810	2810	2810	0
215	20240930	163700	53557655	2810	2810	2810	2810	0
216	20240930	163600	53557655	2810	2810	2810	2810	0
217	20240930	163500	53557655	2810	2810	2810	2810	0
218	20240930	163400	53557655	2810	2810	2810	2810	0
219	20240930	163300	53557655	2810	2810	2810	2810	0
220	20240930	163200	53557655	2810	2810	2810	2810	0
221	20240930	163100	53557655	2810	2810	2810	2810	0
222	20240930	163000	53557655	2810	2810	2810	2810	0
223	20240930	162900	53557655	2810	2810	2810	2810	0
224	20240930	162800	53557655	2810	2810	2810	2810	0
225	20240930	162700	53557655	2810	2810	2810	2810	0
226	20240930	162600	53557655	2810	2810	2810	2810	0
227	20240930	162500	53557655	2810	2810	2810	2810	0
228	20240930	162400	53557655	2810	2810	2810	2810	0
229	20240930	162300	53557655	2810	2810	2810	2810	0
230	20240930	162200	53557655	2810	2810	2810	2810	0
231	20240930	162100	53557655	2810	2810	2810	2810	0
232	20240930	162000	53557655	2810	2810	2810	2810	0
233	20240930	161900	53557655	2810	2810	2810	2810	0
234	20240930	161800	53557655	2810	2810	2810	2810	0
235	20240930	161700	53557655	2810	2810	2810	2810	0
236	20240930	161600	53557655	2810	2810	2810	2810	0
237	20240930	161500	53557655	2810	2810	2810	2810	0
238	20240930	161400	53557655	2810	2810	2810	2810	0
239	20240930	161300	53557655	2810	2810	2810	2810	0
240	20240930	161200	53557655	2810	2810	2810	2810	0
241	20240930	161100	53557655	2810	2810	2810	2810	0
242	20240930	161000	53557655	2810	2810	2810	2810	1005
243	20240930	160900	53557655	2810	2810	2810	2810	0
244	20240930	160800	53557655	2810	2810	2810	2810	0
245	20240930	160700	53557655	2810	2810	2810	2810	0
246	20240930	160600	53557655	2810	2810	2810	2810	0
247	20240930	160500	53557655	2810	2810	2810	2810	0
248	20240930	160400	53557655	2810	2810	2810	2810	0
249	20240930	160300	53557655	2810	2810	2810	2810	0
250	20240930	160200	53557655	2810	2810	2810	2810	0
251	20240930	160100	53557655	2810	2810	2810	2810	0
252	20240930	160000	53557655	2810	2810	2810	2810	0
253	20240930	155900	53557655	2810	2810	2810	2810	0
254	20240930	155800	53557655	2810	2810	2810	2810	0
255	20240930	155700	53557655	2810	2810	2810	2810	0
256	20240930	155600	53557655	2810	2810	2810	2810	0
257	20240930	155500	53557655	2810	2810	2810	2810	0
258	20240930	155400	53557655	2810	2810	2810	2810	0
259	20240930	155300	53557655	2810	2810	2810	2810	0
260	20240930	155200	53557655	2810	2810	2810	2810	0
261	20240930	155100	53557655	2810	2810	2810	2810	0
262	20240930	155000	53557655	2810	2810	2810	2810	0
263	20240930	154900	53557655	2810	2810	2810	2810	0
264	20240930	154800	53557655	2810	2810	2810	2810	0
265	20240930	154700	53557655	2810	2810	2810	2810	0
266	20240930	154600	53557655	2810	2810	2810	2810	0
267	20240930	154500	53557655	2810	2810	2810	2810	0
268	20240930	154400	53557655	2810	2810	2810	2810	0
269	20240930	154300	53557655	2810	2810	2810	2810	0
270	20240930	154200	53557655	2810	2810	2810	2810	0
271	20240930	154100	53557655	2810	2810	2810	2810	0
272	20240930	154000	53557655	2810	2810	2810	2810	1005
273	20240930	153900	53557655	2810	2810	2810	2810	0
274	20240930	153800	53557655	2810	2810	2810	2810	0
275	20240930	153700	53557655	2810	2810	2810	2810	0
276	20240930	153600	53557655	2810	2810	2810	2810	0
277	20240930	153500	53557655	2810	2810	2810	2810	0
278	20240930	153400	53557655	2810	2810	2810	2810	0
279	20240930	153300	53557655	2810	2810	2810	2810	0
280	20240930	153200	53557655	2810	2810	2810	2810	0
281	20240930	153100	53557655	2810	2810	2810	2810	0
282	20240930	153000	53557655	2810	2810	2810	2810	1005
283	20240930	152900	50733605	2795	2795	2795	2795	0
284	20240930	152800	50733605	2795	2795	2795	2795	0
285	20240930	152700	50733605	2795	2795	2795	2795	0
286	20240930	152600	50733605	2795	2795	2795	2795	0
287	20240930	152500	50733605	2795	2795	2795	2795	0
288	20240930	152400	50733605	2795	2795	2795	2795	0
289	20240930	152300	50733605	2795	2795	2795	2795	0
290	20240930	152200	50733605	2795	2795	2795	2795	0
291	20240930	152100	50733605	2795	2795	2795	2795	0
292	20240930	152000	50733605	2795	2795	2795	2795	0
293	20240930	151900	50733605	2795	2795	2795	2795	133
294	20240930	151800	50361870	2795	2795	2795	2770	1294
295	20240930	151700	46748175	2790	2785	2795	2785	1101
296	20240930	151600	43680310	2785	2785	2785	2785	0
297	20240930	151500	43680310	2785	2785	2785	2785	107
298	20240930	151400	43382315	2790	2785	2790	2785	16
299	20240930	151300	43337730	2785	2785	2785	2785	10
300	20240930	151200	43309880	2755	2755	2755	2755	0
301	20240930	151100	43309880	2755	2770	2770	2755	405
302	20240930	151000	42193990	2790	2790	2790	2780	1049
303	20240930	150900	39273330	2790	2790	2790	2790	35
304	20240930	150800	39175680	2790	2780	2790	2780	303
305	20240930	150700	38332890	2780	2770	2780	2770	70
306	20240930	150600	38138590	2780	2770	2780	2770	857
307	20240930	150500	35764070	2770	2770	2770	2770	0
308	20240930	150400	35764070	2770	2770	2770	2770	3
309	20240930	150300	35755760	2770	2765	2770	2755	541
310	20240930	150200	34263370	2765	2765	2765	2765	200
311	20240930	150100	33710370	2765	2765	2765	2765	0
312	20240930	150000	33710370	2765	2765	2765	2765	20
313	20240930	145900	33655070	2765	2760	2765	2760	37
314	20240930	145800	33552895	2755	2755	2755	2755	106
315	20240930	145700	33260865	2755	2755	2755	2755	105
316	20240930	145600	32971590	2750	2750	2750	2750	0
317	20240930	145500	32971590	2750	2745	2750	2745	255
318	20240930	145400	32271450	2745	2745	2745	2745	8
319	20240930	145300	32249490	2745	2745	2745	2745	0
320	20240930	145200	32249490	2745	2745	2745	2745	0
321	20240930	145100	32249490	2745	2745	2745	2745	0
322	20240930	145000	32249490	2745	2745	2745	2745	10
323	20240930	144900	32222040	2735	2735	2735	2735	3
324	20240930	144800	32213835	2740	2740	2740	2740	0
325	20240930	144700	32213835	2740	2740	2740	2740	0
326	20240930	144600	32213835	2740	2740	2740	2740	0
327	20240930	144500	32213835	2740	2740	2740	2740	0
328	20240930	144400	32213835	2740	2740	2740	2740	0
329	20240930	144300	32213835	2740	2740	2740	2740	0
330	20240930	144200	32213835	2740	2740	2740	2740	0
331	20240930	144100	32213835	2740	2740	2740	2740	0
332	20240930	144000	32213835	2740	2740	2740	2740	2
333	20240930	143900	32208355	2745	2745	2745	2745	0
334	20240930	143800	32208355	2745	2745	2745	2745	0
335	20240930	143700	32208355	2745	2745	2745	2745	0
336	20240930	143600	32208355	2745	2745	2745	2745	0
337	20240930	143500	32208355	2745	2745	2745	2745	0
338	20240930	143400	32208355	2745	2745	2745	2745	0
339	20240930	143300	32208355	2745	2745	2745	2745	0
340	20240930	143200	32208355	2745	2745	2745	2745	0
341	20240930	143100	32208355	2745	2745	2745	2745	0
342	20240930	143000	32208355	2745	2745	2745	2745	0
343	20240930	142900	32208355	2745	2745	2745	2745	0
344	20240930	142800	32208355	2745	2745	2745	2745	0
345	20240930	142700	32208355	2745	2745	2745	2745	0
346	20240930	142600	32208355	2745	2745	2745	2745	0
347	20240930	142500	32208355	2745	2740	2745	2735	19
348	20240930	142400	32156370	2740	2740	2740	2740	0
349	20240930	142300	32156370	2740	2740	2740	2740	0
350	20240930	142200	32156370	2740	2740	2740	2740	0
351	20240930	142100	32156370	2740	2740	2740	2740	0
352	20240930	142000	32156370	2740	2740	2740	2740	3
353	20240930	141900	32148150	2740	2745	2745	2740	115
354	20240930	141800	31833005	2750	2750	2750	2750	0
355	20240930	141700	31833005	2750	2750	2750	2750	0
356	20240930	141600	31833005	2750	2750	2750	2750	0
357	20240930	141500	31833005	2750	2750	2750	2750	28
358	20240930	141400	31756005	2750	2750	2750	2750	0
359	20240930	141300	31756005	2750	2750	2750	2750	5
360	20240930	141200	31742255	2750	2750	2750	2750	0
361	20240930	141100	31742255	2750	2750	2750	2750	0
362	20240930	141000	31742255	2750	2750	2750	2750	0
363	20240930	140900	31742255	2750	2750	2750	2750	0
364	20240930	140800	31742255	2750	2750	2750	2750	3
365	20240930	140700	31734005	2740	2745	2745	2740	3
366	20240930	140600	31725780	2750	2750	2750	2750	0
367	20240930	140500	31725780	2750	2750	2750	2750	0
368	20240930	140400	31725780	2750	2750	2750	2750	0
369	20240930	140300	31725780	2750	2750	2750	2750	0
370	20240930	140200	31725780	2750	2750	2750	2750	0
371	20240930	140100	31725780	2750	2750	2750	2750	1
372	20240930	140000	31723030	2755	2755	2755	2755	1
373	20240930	135900	31720275	2765	2765	2765	2765	0
374	20240930	135800	31720275	2765	2765	2765	2765	0
375	20240930	135700	31720275	2765	2765	2765	2765	0
376	20240930	135600	31720275	2765	2760	2765	2760	2
377	20240930	135500	31714750	2765	2765	2765	2765	100
378	20240930	135400	31438250	2765	2765	2765	2765	5
379	20240930	135300	31424425	2750	2750	2750	2750	3
380	20240930	135200	31416175	2770	2770	2770	2770	0
381	20240930	135100	31416175	2770	2770	2770	2770	0
382	20240930	135000	31416175	2770	2770	2770	2770	200
383	20240930	134900	30862175	2770	2770	2770	2770	300
384	20240930	134800	30031175	2770	2765	2770	2765	19
385	20240930	134700	29978620	2740	2755	2755	2740	723
386	20240930	134600	27996970	2765	2760	2765	2760	26
387	20240930	134500	27925185	2755	2755	2755	2755	38
388	20240930	134400	27820495	2755	2755	2755	2755	0
389	20240930	134300	27820495	2755	2755	2755	2755	0
390	20240930	134200	27820495	2755	2745	2755	2745	569
391	20240930	134100	26258285	2740	2740	2740	2740	0
392	20240930	134000	26258285	2740	2740	2740	2740	18
393	20240930	133900	26208965	2740	2740	2740	2740	30
394	20240930	133800	26126765	2740	2740	2740	2740	5
395	20240930	133700	26113065	2740	2740	2740	2740	0
396	20240930	133600	26113065	2740	2740	2740	2740	0
397	20240930	133500	26113065	2740	2740	2740	2740	1
398	20240930	133400	26110325	2735	2735	2735	2735	0
399	20240930	133300	26110325	2735	2735	2735	2735	0
400	20240930	133200	26110325	2735	2735	2735	2735	0
401	20240930	133100	26110325	2735	2735	2735	2735	0
402	20240930	133000	26110325	2735	2735	2735	2735	0
403	20240930	132900	26110325	2735	2735	2735	2735	0
404	20240930	132800	26110325	2735	2735	2735	2735	0
405	20240930	132700	26110325	2735	2735	2735	2735	3
406	20240930	132600	26102120	2740	2740	2740	2740	0
407	20240930	132500	26102120	2740	2740	2740	2740	0
408	20240930	132400	26102120	2740	2740	2740	2740	0
409	20240930	132300	26102120	2740	2740	2740	2740	0
410	20240930	132200	26102120	2740	2740	2740	2740	0
411	20240930	132100	26102120	2740	2740	2740	2740	8
412	20240930	132000	26080200	2745	2745	2745	2745	0
413	20240930	131900	26080200	2745	2745	2745	2745	0
414	20240930	131800	26080200	2745	2745	2745	2745	0
415	20240930	131700	26080200	2745	2725	2745	2725	1109
416	20240930	131600	23051835	2725	2725	2725	2725	0
417	20240930	131500	23051835	2725	2725	2725	2725	0
418	20240930	131400	23051835	2725	2725	2725	2725	0
419	20240930	131300	23051835	2725	2725	2725	2725	1
420	20240930	131200	23049110	2720	2720	2720	2720	0
421	20240930	131100	23049110	2720	2720	2720	2720	0
422	20240930	131000	23049110	2720	2720	2720	2720	30
423	20240930	130900	22967510	2715	2715	2715	2715	0
424	20240930	130800	22967510	2715	2715	2715	2715	0
425	20240930	130700	22967510	2715	2715	2715	2715	0
426	20240930	130600	22967510	2715	2715	2715	2715	0
427	20240930	130500	22967510	2715	2715	2715	2715	0
428	20240930	130400	22967510	2715	2715	2715	2715	0
429	20240930	130300	22967510	2715	2715	2715	2715	0
430	20240930	130200	22967510	2715	2715	2715	2715	0
431	20240930	130100	22967510	2715	2715	2715	2715	0
432	20240930	130000	22967510	2715	2715	2715	2715	0
433	20240930	125900	22967510	2715	2715	2715	2715	0
434	20240930	125800	22967510	2715	2720	2720	2715	400
435	20240930	125700	21881390	2720	2720	2720	2720	0
436	20240930	125600	21881390	2720	2720	2720	2720	0
437	20240930	125500	21881390	2720	2720	2720	2720	18
438	20240930	125400	21832430	2720	2720	2720	2720	0
439	20240930	125300	21832430	2720	2720	2720	2720	3
440	20240930	125200	21824270	2720	2720	2720	2720	0
441	20240930	125100	21824270	2720	2720	2720	2720	0
442	20240930	125000	21824270	2720	2720	2720	2720	0
443	20240930	124900	21824270	2720	2720	2720	2720	0
444	20240930	124800	21824270	2720	2720	2720	2720	0
445	20240930	124700	21824270	2720	2720	2720	2720	0
446	20240930	124600	21824270	2720	2720	2720	2720	0
447	20240930	124500	21824270	2720	2720	2720	2720	2
448	20240930	124400	21818830	2715	2715	2715	2715	0
449	20240930	124300	21818830	2715	2715	2715	2715	0
450	20240930	124200	21818830	2715	2715	2715	2715	3
451	20240930	124100	21810685	2725	2725	2725	2725	0
452	20240930	124000	21810685	2725	2725	2725	2725	0
453	20240930	123900	21810685	2725	2725	2725	2725	0
454	20240930	123800	21810685	2725	2725	2725	2725	0
455	20240930	123700	21810685	2725	2725	2725	2725	0
456	20240930	123600	21810685	2725	2725	2725	2725	100
457	20240930	123500	21538185	2725	2725	2725	2725	0
458	20240930	123400	21538185	2725	2725	2725	2725	0
459	20240930	123300	21538185	2725	2725	2725	2725	0
460	20240930	123200	21538185	2725	2725	2725	2725	0
461	20240930	123100	21538185	2725	2725	2725	2725	0
462	20240930	123000	21538185	2725	2725	2725	2725	0
463	20240930	122900	21538185	2725	2725	2725	2725	0
464	20240930	122800	21538185	2725	2725	2725	2725	0
465	20240930	122700	21538185	2725	2725	2725	2725	0
466	20240930	122600	21538185	2725	2725	2725	2725	0
467	20240930	122500	21538185	2725	2725	2725	2725	0
468	20240930	122400	21538185	2725	2725	2725	2725	0
469	20240930	122300	21538185	2725	2725	2725	2725	0
470	20240930	122200	21538185	2725	2725	2725	2725	0
471	20240930	122100	21538185	2725	2725	2725	2725	787
472	20240930	122000	19393610	2710	2710	2710	2710	0
473	20240930	121900	19393610	2710	2710	2710	2710	0
474	20240930	121800	19393610	2710	2710	2710	2710	0
475	20240930	121700	19393610	2710	2710	2710	2710	3
476	20240930	121600	19385480	2710	2710	2710	2710	0
477	20240930	121500	19385480	2710	2710	2710	2710	0
478	20240930	121400	19385480	2710	2710	2710	2710	0
479	20240930	121300	19385480	2710	2710	2710	2710	0
480	20240930	121200	19385480	2710	2710	2710	2710	0
481	20240930	121100	19385480	2710	2710	2710	2710	0
482	20240930	121000	19385480	2710	2710	2710	2710	18
483	20240930	120900	19336700	2725	2725	2725	2725	7
484	20240930	120800	19317625	2725	2725	2725	2725	20
485	20240930	120700	19263125	2725	2725	2725	2725	0
486	20240930	120600	19263125	2725	2725	2725	2725	0
487	20240930	120500	19263125	2725	2725	2725	2725	0
488	20240930	120400	19263125	2725	2725	2725	2725	0
489	20240930	120300	19263125	2725	2725	2725	2725	0
490	20240930	120200	19263125	2725	2725	2725	2725	0
491	20240930	120100	19263125	2725	2725	2725	2725	0
492	20240930	120000	19263125	2725	2725	2725	2725	0
493	20240930	115900	19263125	2725	2725	2725	2725	0
494	20240930	115800	19263125	2725	2725	2725	2725	0
495	20240930	115700	19263125	2725	2725	2725	2725	0
496	20240930	115600	19263125	2725	2725	2725	2725	0
497	20240930	115500	19263125	2725	2725	2725	2725	0
498	20240930	115400	19263125	2725	2725	2725	2725	121
499	20240930	115300	18933400	2720	2715	2720	2715	1484
500	20240930	115200	14904190	2715	2715	2715	2715	0
501	20240930	115100	14904190	2715	2715	2715	2715	0
502	20240930	115000	14904190	2715	2715	2715	2715	0
503	20240930	114900	14904190	2715	2715	2715	2715	0
504	20240930	114800	14904190	2715	2715	2715	2715	0
505	20240930	114700	14904190	2715	2715	2715	2715	0
506	20240930	114600	14904190	2715	2715	2715	2715	0
507	20240930	114500	14904190	2715	2715	2715	2715	71
508	20240930	114400	14711425	2715	2715	2715	2715	0
509	20240930	114300	14711425	2715	2710	2715	2710	38
510	20240930	114200	14608260	2700	2700	2700	2700	0
511	20240930	114100	14608260	2700	2700	2700	2700	28
512	20240930	114000	14532660	2700	2700	2700	2700	0
513	20240930	113900	14532660	2700	2700	2700	2700	0
514	20240930	113800	14532660	2700	2700	2700	2700	0
515	20240930	113700	14532660	2700	2700	2700	2700	1
516	20240930	113600	14529960	2700	2700	2700	2700	0
517	20240930	113500	14529960	2700	2700	2700	2700	0
518	20240930	113400	14529960	2700	2700	2700	2700	0
519	20240930	113300	14529960	2700	2700	2700	2700	0
520	20240930	113200	14529960	2700	2700	2700	2700	0
521	20240930	113100	14529960	2700	2700	2700	2700	1
522	20240930	113000	14527260	2700	2700	2700	2700	0
523	20240930	112900	14527260	2700	2700	2700	2700	0
524	20240930	112800	14527260	2700	2700	2700	2700	0
525	20240930	112700	14527260	2700	2700	2700	2700	0
526	20240930	112600	14527260	2700	2700	2700	2700	1
527	20240930	112500	14524560	2700	2700	2700	2700	19
528	20240930	112400	14473260	2700	2700	2700	2700	2
529	20240930	112300	14467860	2715	2715	2715	2715	0
530	20240930	112200	14467860	2715	2715	2715	2715	1
531	20240930	112100	14465145	2700	2700	2700	2700	0
532	20240930	112000	14465145	2700	2700	2700	2700	1
533	20240930	111900	14462445	2700	2700	2700	2700	0
534	20240930	111800	14462445	2700	2700	2700	2700	0
535	20240930	111700	14462445	2700	2700	2700	2700	0
536	20240930	111600	14462445	2700	2700	2700	2700	0
537	20240930	111500	14462445	2700	2700	2700	2700	0
538	20240930	111400	14462445	2700	2700	2700	2700	1
539	20240930	111300	14459745	2700	2710	2710	2700	300
540	20240930	111200	13649070	2705	2705	2705	2705	0
541	20240930	111100	13649070	2705	2705	2705	2705	0
542	20240930	111000	13649070	2705	2705	2705	2705	0
543	20240930	110900	13649070	2705	2705	2705	2705	1
544	20240930	110800	13646365	2705	2705	2705	2705	0
545	20240930	110700	13646365	2705	2705	2705	2705	0
546	20240930	110600	13646365	2705	2705	2705	2705	0
547	20240930	110500	13646365	2705	2705	2705	2705	0
548	20240930	110400	13646365	2705	2705	2705	2705	0
549	20240930	110300	13646365	2705	2705	2705	2705	37
550	20240930	110200	13546280	2715	2715	2715	2715	0
551	20240930	110100	13546280	2715	2715	2715	2715	739
552	20240930	110000	11539895	2715	2715	2715	2715	0
553	20240930	105900	11539895	2715	2715	2715	2715	0
554	20240930	105800	11539895	2715	2715	2715	2715	0
555	20240930	105700	11539895	2715	2715	2715	2715	1
556	20240930	105600	11537180	2715	2715	2715	2715	0
557	20240930	105500	11537180	2715	2715	2715	2715	0
558	20240930	105400	11537180	2715	2715	2715	2715	0
559	20240930	105300	11537180	2715	2715	2715	2715	28
560	20240930	105200	11461160	2715	2715	2715	2715	1
561	20240930	105100	11458445	2720	2720	2720	2720	0
562	20240930	105000	11458445	2720	2720	2720	2720	0
563	20240930	104900	11458445	2720	2720	2720	2720	0
564	20240930	104800	11458445	2720	2720	2720	2720	0
565	20240930	104700	11458445	2720	2720	2720	2720	0
566	20240930	104600	11458445	2720	2715	2720	2715	19
567	20240930	104500	11406855	2710	2710	2710	2710	0
568	20240930	104400	11406855	2710	2710	2710	2710	0
569	20240930	104300	11406855	2710	2710	2710	2710	0
570	20240930	104200	11406855	2710	2710	2710	2710	0
571	20240930	104100	11406855	2710	2710	2710	2710	1
572	20240930	104000	11404145	2710	2710	2710	2710	101
573	20240930	103900	11130435	2725	2725	2725	2725	0
574	20240930	103800	11130435	2725	2725	2725	2725	0
575	20240930	103700	11130435	2725	2725	2725	2725	0
576	20240930	103600	11130435	2725	2725	2725	2725	17
577	20240930	103500	11084110	2710	2710	2710	2710	1
578	20240930	103400	11081400	2710	2710	2710	2710	0
579	20240930	103300	11081400	2710	2710	2710	2710	0
580	20240930	103200	11081400	2710	2710	2710	2710	0
581	20240930	103100	11081400	2710	2710	2710	2710	0
582	20240930	103000	11081400	2710	2710	2710	2710	0
583	20240930	102900	11081400	2710	2710	2710	2710	1
584	20240930	102800	11078690	2725	2725	2725	2725	0
585	20240930	102700	11078690	2725	2725	2725	2725	0
586	20240930	102600	11078690	2725	2725	2725	2725	0
587	20240930	102500	11078690	2725	2725	2725	2725	0
588	20240930	102400	11078690	2725	2710	2725	2710	2
589	20240930	102300	11073255	2725	2725	2725	2725	0
590	20240930	102200	11073255	2725	2725	2725	2725	36
591	20240930	102100	10975155	2725	2725	2725	2725	0
592	20240930	102000	10975155	2725	2705	2725	2705	437
593	20240930	101900	9789865	2700	2700	2700	2700	0
594	20240930	101800	9789865	2700	2700	2700	2700	1
595	20240930	101700	9787165	2705	2705	2705	2705	1
596	20240930	101600	9784460	2705	2705	2705	2705	1
597	20240930	101500	9781755	2700	2700	2700	2700	0
598	20240930	101400	9781755	2700	2700	2700	2700	0
599	20240930	101300	9781755	2700	2700	2700	2700	0
600	20240930	101200	9781755	2700	2700	2700	2700	1
601	20240930	101100	9779055	2705	2705	2705	2705	5
602	20240930	101000	9765530	2700	2700	2700	2700	56
603	20240930	100900	9614330	2705	2705	2705	2705	0
604	20240930	100800	9614330	2705	2705	2705	2705	2
605	20240930	100700	9608920	2700	2685	2700	2685	19
606	20240930	100600	9557770	2685	2685	2685	2685	1
607	20240930	100500	9555085	2700	2700	2700	2700	0
608	20240930	100400	9555085	2700	2700	2700	2700	1
609	20240930	100300	9552385	2685	2685	2685	2685	0
610	20240930	100200	9552385	2685	2685	2685	2685	0
611	20240930	100100	9552385	2685	2685	2685	2685	1
612	20240930	100000	9549700	2700	2700	2700	2700	0
613	20240930	095900	9549700	2700	2700	2700	2700	0
614	20240930	095800	9549700	2700	2700	2700	2700	0
615	20240930	095700	9549700	2700	2700	2700	2700	0
616	20240930	095600	9549700	2700	2700	2700	2700	1
617	20240930	095500	9547000	2685	2685	2685	2685	29
618	20240930	095400	9469135	2685	2685	2685	2685	0
619	20240930	095300	9469135	2685	2685	2685	2685	0
620	20240930	095200	9469135	2685	2685	2685	2685	0
621	20240930	095100	9469135	2685	2685	2685	2685	0
622	20240930	095000	9469135	2685	2685	2685	2685	1
623	20240930	094900	9466450	2700	2700	2700	2700	0
624	20240930	094800	9466450	2700	2700	2700	2700	0
625	20240930	094700	9466450	2700	2700	2700	2700	300
626	20240930	094600	8656450	2700	2700	2700	2695	310
627	20240930	094500	7819455	2695	2695	2695	2695	0
628	20240930	094400	7819455	2695	2685	2695	2685	3
629	20240930	094300	7811380	2685	2685	2685	2685	36
630	20240930	094200	7714720	2685	2685	2685	2685	0
631	20240930	094100	7714720	2685	2685	2685	2685	0
632	20240930	094000	7714720	2685	2685	2685	2685	0
633	20240930	093900	7714720	2685	2685	2685	2685	0
634	20240930	093800	7714720	2685	2685	2685	2685	1
635	20240930	093700	7712035	2685	2685	2685	2685	0
636	20240930	093600	7712035	2685	2685	2685	2685	0
637	20240930	093500	7712035	2685	2690	2690	2685	336
638	20240930	093400	6809765	2690	2690	2690	2690	0
639	20240930	093300	6809765	2690	2690	2690	2690	13
640	20240930	093200	6774795	2685	2690	2690	2685	2
641	20240930	093100	6769420	2685	2685	2685	2685	13
642	20240930	093000	6734515	2685	2685	2685	2685	0
643	20240930	092900	6734515	2685	2685	2685	2685	0
644	20240930	092800	6734515	2685	2685	2685	2685	0
645	20240930	092700	6734515	2685	2685	2685	2685	1
646	20240930	092600	6731830	2690	2690	2690	2690	0
647	20240930	092500	6731830	2690	2690	2690	2690	0
648	20240930	092400	6731830	2690	2690	2690	2690	0
649	20240930	092300	6731830	2690	2690	2690	2690	0
650	20240930	092200	6731830	2690	2690	2690	2690	1
651	20240930	092100	6729140	2690	2690	2690	2690	0
652	20240930	092000	6729140	2690	2690	2690	2690	1
653	20240930	091900	6726450	2700	2700	2700	2700	0
654	20240930	091800	6726450	2700	2700	2700	2700	0
655	20240930	091700	6726450	2700	2700	2700	2700	0
656	20240930	091600	6726450	2700	2700	2700	2700	4
657	20240930	091500	6715650	2680	2680	2680	2680	100
658	20240930	091400	6447650	2680	2680	2680	2680	0
659	20240930	091300	6447650	2680	2680	2680	2680	0
660	20240930	091200	6447650	2680	2680	2680	2680	0
661	20240930	091100	6447650	2680	2680	2680	2680	0
662	20240930	091000	6447650	2680	2680	2680	2680	1
663	20240930	090900	6444970	2705	2705	2705	2705	0
664	20240930	090800	6444970	2705	2705	2705	2705	0
665	20240930	090700	6444970	2705	2705	2705	2705	0
666	20240930	090600	6444970	2705	2705	2705	2705	0
667	20240930	090500	6444970	2705	2705	2705	2705	0
668	20240930	090400	6444970	2705	2705	2705	2705	0
669	20240930	090300	6444970	2705	2705	2705	2705	0
670	20240930	090200	6444970	2705	2705	2705	2675	2076
671	20240930	090100	846880	2680	2680	2680	2680	0
672	20240930	090000	846880	2680	2680	2680	2680	316