KissMeData/110020/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201400	66982630	2715	2715	2715	2715	905
3	20240930	201300	66982630	2715	2715	2715	2715	0
4	20240930	201200	66982630	2715	2715	2715	2715	0
5	20240930	201100	66982630	2715	2715	2715	2715	0
6	20240930	201000	66982630	2715	2715	2715	2715	0
7	20240930	200900	66982630	2715	2715	2715	2715	0
8	20240930	200800	66982630	2715	2715	2715	2715	0
9	20240930	200700	66982630	2715	2715	2715	2715	0
10	20240930	200600	66982630	2715	2715	2715	2715	0
11	20240930	200500	66982630	2715	2715	2715	2715	0
12	20240930	200400	66982630	2715	2715	2715	2715	0
13	20240930	200300	66982630	2715	2715	2715	2715	0
14	20240930	200200	66982630	2715	2715	2715	2715	0
15	20240930	200100	66982630	2715	2715	2715	2715	0
16	20240930	200000	66982630	2715	2715	2715	2715	0
17	20240930	195900	66982630	2715	2715	2715	2715	0
18	20240930	195800	66982630	2715	2715	2715	2715	0
19	20240930	195700	66982630	2715	2715	2715	2715	0
20	20240930	195600	66982630	2715	2715	2715	2715	0
21	20240930	195500	66982630	2715	2715	2715	2715	0
22	20240930	195400	66982630	2715	2715	2715	2715	0
23	20240930	195300	66982630	2715	2715	2715	2715	0
24	20240930	195200	66982630	2715	2715	2715	2715	0
25	20240930	195100	66982630	2715	2715	2715	2715	0
26	20240930	195000	66982630	2715	2715	2715	2715	0
27	20240930	194900	66982630	2715	2715	2715	2715	0
28	20240930	194800	66982630	2715	2715	2715	2715	0
29	20240930	194700	66982630	2715	2715	2715	2715	0
30	20240930	194600	66982630	2715	2715	2715	2715	0
31	20240930	194500	66982630	2715	2715	2715	2715	0
32	20240930	194400	66982630	2715	2715	2715	2715	905
33	20240930	194300	66982630	2715	2715	2715	2715	0
34	20240930	194200	66982630	2715	2715	2715	2715	0
35	20240930	194100	66982630	2715	2715	2715	2715	0
36	20240930	194000	66982630	2715	2715	2715	2715	0
37	20240930	193900	66982630	2715	2715	2715	2715	0
38	20240930	193800	66982630	2715	2715	2715	2715	0
39	20240930	193700	66982630	2715	2715	2715	2715	0
40	20240930	193600	66982630	2715	2715	2715	2715	0
41	20240930	193500	66982630	2715	2715	2715	2715	0
42	20240930	193400	66982630	2715	2715	2715	2715	0
43	20240930	193300	66982630	2715	2715	2715	2715	0
44	20240930	193200	66982630	2715	2715	2715	2715	0
45	20240930	193100	66982630	2715	2715	2715	2715	0
46	20240930	193000	66982630	2715	2715	2715	2715	0
47	20240930	192900	66982630	2715	2715	2715	2715	0
48	20240930	192800	66982630	2715	2715	2715	2715	0
49	20240930	192700	66982630	2715	2715	2715	2715	0
50	20240930	192600	66982630	2715	2715	2715	2715	0
51	20240930	192500	66982630	2715	2715	2715	2715	0
52	20240930	192400	66982630	2715	2715	2715	2715	0
53	20240930	192300	66982630	2715	2715	2715	2715	0
54	20240930	192200	66982630	2715	2715	2715	2715	0
55	20240930	192100	66982630	2715	2715	2715	2715	0
56	20240930	192000	66982630	2715	2715	2715	2715	0
57	20240930	191900	66982630	2715	2715	2715	2715	0
58	20240930	191800	66982630	2715	2715	2715	2715	0
59	20240930	191700	66982630	2715	2715	2715	2715	0
60	20240930	191600	66982630	2715	2715	2715	2715	0
61	20240930	191500	66982630	2715	2715	2715	2715	0
62	20240930	191400	66982630	2715	2715	2715	2715	905
63	20240930	191300	66982630	2715	2715	2715	2715	0
64	20240930	191200	66982630	2715	2715	2715	2715	0
65	20240930	191100	66982630	2715	2715	2715	2715	0
66	20240930	191000	66982630	2715	2715	2715	2715	0
67	20240930	190900	66982630	2715	2715	2715	2715	0
68	20240930	190800	66982630	2715	2715	2715	2715	0
69	20240930	190700	66982630	2715	2715	2715	2715	0
70	20240930	190600	66982630	2715	2715	2715	2715	0
71	20240930	190500	66982630	2715	2715	2715	2715	0
72	20240930	190400	66982630	2715	2715	2715	2715	0
73	20240930	190300	66982630	2715	2715	2715	2715	0
74	20240930	190200	66982630	2715	2715	2715	2715	0
75	20240930	190100	66982630	2715	2715	2715	2715	0
76	20240930	190000	66982630	2715	2715	2715	2715	0
77	20240930	185900	66982630	2715	2715	2715	2715	0
78	20240930	185800	66982630	2715	2715	2715	2715	0
79	20240930	185700	66982630	2715	2715	2715	2715	0
80	20240930	185600	66982630	2715	2715	2715	2715	0
81	20240930	185500	66982630	2715	2715	2715	2715	0
82	20240930	185400	66982630	2715	2715	2715	2715	0
83	20240930	185300	66982630	2715	2715	2715	2715	0
84	20240930	185200	66982630	2715	2715	2715	2715	0
85	20240930	185100	66982630	2715	2715	2715	2715	0
86	20240930	185000	66982630	2715	2715	2715	2715	0
87	20240930	184900	66982630	2715	2715	2715	2715	0
88	20240930	184800	66982630	2715	2715	2715	2715	0
89	20240930	184700	66982630	2715	2715	2715	2715	0
90	20240930	184600	66982630	2715	2715	2715	2715	0
91	20240930	184500	66982630	2715	2715	2715	2715	0
92	20240930	184400	66982630	2715	2715	2715	2715	905
93	20240930	184300	66982630	2715	2715	2715	2715	0
94	20240930	184200	66982630	2715	2715	2715	2715	0
95	20240930	184100	66982630	2715	2715	2715	2715	0
96	20240930	184000	66982630	2715	2715	2715	2715	0
97	20240930	183900	66982630	2715	2715	2715	2715	0
98	20240930	183800	66982630	2715	2715	2715	2715	0
99	20240930	183700	66982630	2715	2715	2715	2715	0
100	20240930	183600	66982630	2715	2715	2715	2715	0
101	20240930	183500	66982630	2715	2715	2715	2715	0
102	20240930	183400	66982630	2715	2715	2715	2715	0
103	20240930	183300	66982630	2715	2715	2715	2715	0
104	20240930	183200	66982630	2715	2715	2715	2715	0
105	20240930	183100	66982630	2715	2715	2715	2715	0
106	20240930	183000	66982630	2715	2715	2715	2715	0
107	20240930	182900	66982630	2715	2715	2715	2715	0
108	20240930	182800	66982630	2715	2715	2715	2715	0
109	20240930	182700	66982630	2715	2715	2715	2715	0
110	20240930	182600	66982630	2715	2715	2715	2715	0
111	20240930	182500	66982630	2715	2715	2715	2715	0
112	20240930	182400	66982630	2715	2715	2715	2715	0
113	20240930	182300	66982630	2715	2715	2715	2715	0
114	20240930	182200	66982630	2715	2715	2715	2715	0
115	20240930	182100	66982630	2715	2715	2715	2715	0
116	20240930	182000	66982630	2715	2715	2715	2715	0
117	20240930	181900	66982630	2715	2715	2715	2715	0
118	20240930	181800	66982630	2715	2715	2715	2715	0
119	20240930	181700	66982630	2715	2715	2715	2715	0
120	20240930	181600	66982630	2715	2715	2715	2715	0
121	20240930	181500	66982630	2715	2715	2715	2715	0
122	20240930	181400	66982630	2715	2715	2715	2715	905
123	20240930	181300	66982630	2715	2715	2715	2715	0
124	20240930	181200	66982630	2715	2715	2715	2715	0
125	20240930	181100	66982630	2715	2715	2715	2715	0
126	20240930	181000	66982630	2715	2715	2715	2715	0
127	20240930	180900	66982630	2715	2715	2715	2715	0
128	20240930	180800	66982630	2715	2715	2715	2715	0
129	20240930	180700	66982630	2715	2715	2715	2715	0
130	20240930	180600	66982630	2715	2715	2715	2715	0
131	20240930	180500	66982630	2715	2715	2715	2715	0
132	20240930	180400	66982630	2715	2715	2715	2715	0
133	20240930	180300	66982630	2715	2715	2715	2715	0
134	20240930	180200	66982630	2715	2715	2715	2715	0
135	20240930	180100	66982630	2715	2715	2715	2715	0
136	20240930	180000	66982630	2715	2715	2715	2715	0
137	20240930	175900	66982630	2715	2715	2715	2715	0
138	20240930	175800	66982630	2715	2715	2715	2715	0
139	20240930	175700	66982630	2715	2715	2715	2715	0
140	20240930	175600	66982630	2715	2715	2715	2715	0
141	20240930	175500	66982630	2715	2715	2715	2715	0
142	20240930	175400	66982630	2715	2715	2715	2715	0
143	20240930	175300	66982630	2715	2715	2715	2715	0
144	20240930	175200	66982630	2715	2715	2715	2715	0
145	20240930	175100	66982630	2715	2715	2715	2715	0
146	20240930	175000	66982630	2715	2715	2715	2715	0
147	20240930	174900	66982630	2715	2715	2715	2715	0
148	20240930	174800	66982630	2715	2715	2715	2715	0
149	20240930	174700	66982630	2715	2715	2715	2715	0
150	20240930	174600	66982630	2715	2715	2715	2715	0
151	20240930	174500	66982630	2715	2715	2715	2715	0
152	20240930	174400	66982630	2715	2715	2715	2715	905
153	20240930	174300	66982630	2715	2715	2715	2715	0
154	20240930	174200	66982630	2715	2715	2715	2715	0
155	20240930	174100	66982630	2715	2715	2715	2715	0
156	20240930	174000	66982630	2715	2715	2715	2715	0
157	20240930	173900	66982630	2715	2715	2715	2715	0
158	20240930	173800	66982630	2715	2715	2715	2715	0
159	20240930	173700	66982630	2715	2715	2715	2715	0
160	20240930	173600	66982630	2715	2715	2715	2715	0
161	20240930	173500	66982630	2715	2715	2715	2715	0
162	20240930	173400	66982630	2715	2715	2715	2715	0
163	20240930	173300	66982630	2715	2715	2715	2715	0
164	20240930	173200	66982630	2715	2715	2715	2715	0
165	20240930	173100	66982630	2715	2715	2715	2715	0
166	20240930	173000	66982630	2715	2715	2715	2715	0
167	20240930	172900	66982630	2715	2715	2715	2715	0
168	20240930	172800	66982630	2715	2715	2715	2715	0
169	20240930	172700	66982630	2715	2715	2715	2715	0
170	20240930	172600	66982630	2715	2715	2715	2715	0
171	20240930	172500	66982630	2715	2715	2715	2715	0
172	20240930	172400	66982630	2715	2715	2715	2715	0
173	20240930	172300	66982630	2715	2715	2715	2715	0
174	20240930	172200	66982630	2715	2715	2715	2715	0
175	20240930	172100	66982630	2715	2715	2715	2715	0
176	20240930	172000	66982630	2715	2715	2715	2715	0
177	20240930	171900	66982630	2715	2715	2715	2715	0
178	20240930	171800	66982630	2715	2715	2715	2715	0
179	20240930	171700	66982630	2715	2715	2715	2715	0
180	20240930	171600	66982630	2715	2715	2715	2715	0
181	20240930	171500	66982630	2715	2715	2715	2715	0
182	20240930	171400	66982630	2715	2715	2715	2715	905
183	20240930	171300	66982630	2715	2715	2715	2715	0
184	20240930	171200	66982630	2715	2715	2715	2715	0
185	20240930	171100	66982630	2715	2715	2715	2715	0
186	20240930	171000	66982630	2715	2715	2715	2715	0
187	20240930	170900	66982630	2715	2715	2715	2715	0
188	20240930	170800	66982630	2715	2715	2715	2715	0
189	20240930	170700	66982630	2715	2715	2715	2715	0
190	20240930	170600	66982630	2715	2715	2715	2715	0
191	20240930	170500	66982630	2715	2715	2715	2715	0
192	20240930	170400	66982630	2715	2715	2715	2715	0
193	20240930	170300	66982630	2715	2715	2715	2715	0
194	20240930	170200	66982630	2715	2715	2715	2715	0
195	20240930	170100	66982630	2715	2715	2715	2715	0
196	20240930	170000	66982630	2715	2715	2715	2715	0
197	20240930	165900	66982630	2715	2715	2715	2715	0
198	20240930	165800	66982630	2715	2715	2715	2715	0
199	20240930	165700	66982630	2715	2715	2715	2715	0
200	20240930	165600	66982630	2715	2715	2715	2715	0
201	20240930	165500	66982630	2715	2715	2715	2715	0
202	20240930	165400	66982630	2715	2715	2715	2715	0
203	20240930	165300	66982630	2715	2715	2715	2715	0
204	20240930	165200	66982630	2715	2715	2715	2715	0
205	20240930	165100	66982630	2715	2715	2715	2715	0
206	20240930	165000	66982630	2715	2715	2715	2715	0
207	20240930	164900	66982630	2715	2715	2715	2715	0
208	20240930	164800	66982630	2715	2715	2715	2715	0
209	20240930	164700	66982630	2715	2715	2715	2715	0
210	20240930	164600	66982630	2715	2715	2715	2715	0
211	20240930	164500	66982630	2715	2715	2715	2715	0
212	20240930	164400	66982630	2715	2715	2715	2715	905
213	20240930	164300	66982630	2715	2715	2715	2715	0
214	20240930	164200	66982630	2715	2715	2715	2715	0
215	20240930	164100	66982630	2715	2715	2715	2715	0
216	20240930	164000	66982630	2715	2715	2715	2715	0
217	20240930	163900	66982630	2715	2715	2715	2715	0
218	20240930	163800	66982630	2715	2715	2715	2715	0
219	20240930	163700	66982630	2715	2715	2715	2715	0
220	20240930	163600	66982630	2715	2715	2715	2715	0
221	20240930	163500	66982630	2715	2715	2715	2715	0
222	20240930	163400	66982630	2715	2715	2715	2715	0
223	20240930	163300	66982630	2715	2715	2715	2715	0
224	20240930	163200	66982630	2715	2715	2715	2715	0
225	20240930	163100	66982630	2715	2715	2715	2715	0
226	20240930	163000	66982630	2715	2715	2715	2715	0
227	20240930	162900	66982630	2715	2715	2715	2715	0
228	20240930	162800	66982630	2715	2715	2715	2715	0
229	20240930	162700	66982630	2715	2715	2715	2715	0
230	20240930	162600	66982630	2715	2715	2715	2715	0
231	20240930	162500	66982630	2715	2715	2715	2715	0
232	20240930	162400	66982630	2715	2715	2715	2715	0
233	20240930	162300	66982630	2715	2715	2715	2715	0
234	20240930	162200	66982630	2715	2715	2715	2715	0
235	20240930	162100	66982630	2715	2715	2715	2715	0
236	20240930	162000	66982630	2715	2715	2715	2715	0
237	20240930	161900	66982630	2715	2715	2715	2715	0
238	20240930	161800	66982630	2715	2715	2715	2715	0
239	20240930	161700	66982630	2715	2715	2715	2715	0
240	20240930	161600	66982630	2715	2715	2715	2715	0
241	20240930	161500	66982630	2715	2715	2715	2715	0
242	20240930	161400	66982630	2715	2715	2715	2715	905
243	20240930	161300	66982630	2715	2715	2715	2715	0
244	20240930	161200	66982630	2715	2715	2715	2715	0
245	20240930	161100	66982630	2715	2715	2715	2715	0
246	20240930	161000	66982630	2715	2715	2715	2715	0
247	20240930	160900	66982630	2715	2715	2715	2715	0
248	20240930	160800	66982630	2715	2715	2715	2715	0
249	20240930	160700	66982630	2715	2715	2715	2715	0
250	20240930	160600	66982630	2715	2715	2715	2715	0
251	20240930	160500	66982630	2715	2715	2715	2715	0
252	20240930	160400	66982630	2715	2715	2715	2715	0
253	20240930	160300	66982630	2715	2715	2715	2715	0
254	20240930	160200	66982630	2715	2715	2715	2715	0
255	20240930	160100	66982630	2715	2715	2715	2715	0
256	20240930	160000	66982630	2715	2715	2715	2715	0
257	20240930	155900	66982630	2715	2715	2715	2715	0
258	20240930	155800	66982630	2715	2715	2715	2715	0
259	20240930	155700	66982630	2715	2715	2715	2715	0
260	20240930	155600	66982630	2715	2715	2715	2715	0
261	20240930	155500	66982630	2715	2715	2715	2715	0
262	20240930	155400	66982630	2715	2715	2715	2715	0
263	20240930	155300	66982630	2715	2715	2715	2715	0
264	20240930	155200	66982630	2715	2715	2715	2715	0
265	20240930	155100	66982630	2715	2715	2715	2715	0
266	20240930	155000	66982630	2715	2715	2715	2715	0
267	20240930	154900	66982630	2715	2715	2715	2715	0
268	20240930	154800	66982630	2715	2715	2715	2715	0
269	20240930	154700	66982630	2715	2715	2715	2715	0
270	20240930	154600	66982630	2715	2715	2715	2715	0
271	20240930	154500	66982630	2715	2715	2715	2715	0
272	20240930	154400	66982630	2715	2715	2715	2715	905
273	20240930	154300	66982630	2715	2715	2715	2715	0
274	20240930	154200	66982630	2715	2715	2715	2715	0
275	20240930	154100	66982630	2715	2715	2715	2715	0
276	20240930	154000	66982630	2715	2715	2715	2715	0
277	20240930	153900	66982630	2715	2715	2715	2715	0
278	20240930	153800	66982630	2715	2715	2715	2715	0
279	20240930	153700	66982630	2715	2715	2715	2715	0
280	20240930	153600	66982630	2715	2715	2715	2715	0
281	20240930	153500	66982630	2715	2715	2715	2715	0
282	20240930	153400	66982630	2715	2715	2715	2715	0
283	20240930	153300	66982630	2715	2715	2715	2715	0
284	20240930	153200	66982630	2715	2715	2715	2715	0
285	20240930	153100	66982630	2715	2715	2715	2715	0
286	20240930	153000	66982630	2715	2715	2715	2715	905
287	20240930	152900	64525555	2720	2720	2720	2720	0
288	20240930	152800	64525555	2720	2720	2720	2720	0
289	20240930	152700	64525555	2720	2720	2720	2720	0
290	20240930	152600	64525555	2720	2720	2720	2720	0
291	20240930	152500	64525555	2720	2720	2720	2720	0
292	20240930	152400	64525555	2720	2720	2720	2720	0
293	20240930	152300	64525555	2720	2720	2720	2720	0
294	20240930	152200	64525555	2720	2720	2720	2720	0
295	20240930	152100	64525555	2720	2720	2720	2720	0
296	20240930	152000	64525555	2720	2720	2720	2720	0
297	20240930	151900	64525555	2720	2725	2725	2720	380
298	20240930	151800	63491950	2730	2730	2730	2730	0
299	20240930	151700	63491950	2730	2730	2730	2730	3
300	20240930	151600	63483760	2725	2725	2725	2725	0
301	20240930	151500	63483760	2725	2725	2725	2725	10
302	20240930	151400	63456510	2730	2730	2730	2730	12
303	20240930	151300	63423750	2720	2720	2720	2720	0
304	20240930	151200	63423750	2720	2720	2720	2720	0
305	20240930	151100	63423750	2720	2720	2720	2720	0
306	20240930	151000	63423750	2720	2730	2730	2720	2044
307	20240930	150900	57849555	2740	2740	2740	2740	5
308	20240930	150800	57835855	2730	2730	2730	2730	0
309	20240930	150700	57835855	2730	2730	2730	2730	0
310	20240930	150600	57835855	2730	2730	2730	2730	323
311	20240930	150500	56954065	2730	2740	2740	2730	1190
312	20240930	150400	53701995	2730	2730	2730	2730	0
313	20240930	150300	53701995	2730	2730	2730	2730	0
314	20240930	150200	53701995	2730	2730	2730	2730	0
315	20240930	150100	53701995	2730	2730	2730	2730	0
316	20240930	150000	53701995	2730	2730	2730	2730	0
317	20240930	145900	53701995	2730	2730	2730	2730	0
318	20240930	145800	53701995	2730	2730	2730	2730	0
319	20240930	145700	53701995	2730	2730	2730	2730	0
320	20240930	145600	53701995	2730	2730	2730	2730	0
321	20240930	145500	53701995	2730	2730	2730	2730	0
322	20240930	145400	53701995	2730	2730	2730	2730	0
323	20240930	145300	53701995	2730	2730	2730	2730	0
324	20240930	145200	53701995	2730	2730	2730	2730	0
325	20240930	145100	53701995	2730	2730	2730	2730	0
326	20240930	145000	53701995	2730	2730	2730	2730	0
327	20240930	144900	53701995	2730	2730	2730	2730	0
328	20240930	144800	53701995	2730	2730	2730	2730	0
329	20240930	144700	53701995	2730	2730	2730	2730	0
330	20240930	144600	53701995	2730	2730	2730	2730	0
331	20240930	144500	53701995	2730	2730	2730	2730	0
332	20240930	144400	53701995	2730	2730	2730	2730	0
333	20240930	144300	53701995	2730	2730	2730	2730	33
334	20240930	144200	53611905	2730	2730	2730	2730	0
335	20240930	144100	53611905	2730	2730	2730	2730	0
336	20240930	144000	53611905	2730	2730	2730	2730	0
337	20240930	143900	53611905	2730	2730	2730	2730	1
338	20240930	143800	53609175	2750	2750	2750	2750	0
339	20240930	143700	53609175	2750	2750	2750	2750	0
340	20240930	143600	53609175	2750	2750	2750	2750	0
341	20240930	143500	53609175	2750	2735	2750	2735	273
342	20240930	143400	52862490	2750	2750	2750	2750	0
343	20240930	143300	52862490	2750	2750	2750	2750	0
344	20240930	143200	52862490	2750	2750	2750	2750	0
345	20240930	143100	52862490	2750	2750	2750	2750	0
346	20240930	143000	52862490	2750	2750	2750	2750	0
347	20240930	142900	52862490	2750	2750	2750	2750	0
348	20240930	142800	52862490	2750	2750	2750	2750	0
349	20240930	142700	52862490	2750	2750	2750	2750	0
350	20240930	142600	52862490	2750	2750	2750	2750	0
351	20240930	142500	52862490	2750	2750	2750	2750	0
352	20240930	142400	52862490	2750	2750	2750	2750	0
353	20240930	142300	52862490	2750	2750	2750	2750	0
354	20240930	142200	52862490	2750	2750	2750	2750	0
355	20240930	142100	52862490	2750	2750	2750	2750	0
356	20240930	142000	52862490	2750	2750	2750	2750	0
357	20240930	141900	52862490	2750	2750	2750	2750	0
358	20240930	141800	52862490	2750	2750	2750	2750	0
359	20240930	141700	52862490	2750	2750	2750	2750	0
360	20240930	141600	52862490	2750	2750	2750	2750	0
361	20240930	141500	52862490	2750	2750	2750	2750	0
362	20240930	141400	52862490	2750	2750	2750	2750	0
363	20240930	141300	52862490	2750	2750	2750	2750	0
364	20240930	141200	52862490	2750	2750	2750	2750	0
365	20240930	141100	52862490	2750	2750	2750	2750	0
366	20240930	141000	52862490	2750	2750	2750	2750	0
367	20240930	140900	52862490	2750	2750	2750	2750	1
368	20240930	140800	52859740	2750	2750	2750	2750	0
369	20240930	140700	52859740	2750	2750	2750	2750	10
370	20240930	140600	52832240	2750	2750	2750	2750	0
371	20240930	140500	52832240	2750	2750	2750	2750	0
372	20240930	140400	52832240	2750	2750	2750	2750	0
373	20240930	140300	52832240	2750	2750	2750	2750	0
374	20240930	140200	52832240	2750	2750	2750	2750	0
375	20240930	140100	52832240	2750	2750	2750	2750	0
376	20240930	140000	52832240	2750	2750	2750	2750	0
377	20240930	135900	52832240	2750	2750	2750	2750	2
378	20240930	135800	52826740	2730	2750	2750	2730	85
379	20240930	135700	52594625	2750	2750	2750	2750	0
380	20240930	135600	52594625	2750	2750	2750	2750	0
381	20240930	135500	52594625	2750	2750	2750	2750	0
382	20240930	135400	52594625	2750	2750	2750	2750	1
383	20240930	135300	52591875	2735	2740	2740	2735	287
384	20240930	135200	51806855	2745	2745	2745	2745	0
385	20240930	135100	51806855	2745	2745	2745	2745	0
386	20240930	135000	51806855	2745	2745	2745	2745	0
387	20240930	134900	51806855	2745	2745	2745	2745	0
388	20240930	134800	51806855	2745	2750	2750	2745	2
389	20240930	134700	51801360	2740	2740	2740	2740	37
390	20240930	134600	51699980	2735	2735	2735	2735	0
391	20240930	134500	51699980	2735	2740	2740	2735	83
392	20240930	134400	51472970	2735	2735	2735	2735	1
393	20240930	134300	51470235	2735	2740	2740	2735	71
394	20240930	134200	51275945	2740	2740	2740	2740	1
395	20240930	134100	51273205	2740	2740	2740	2740	9
396	20240930	134000	51248545	2740	2740	2740	2740	0
397	20240930	133900	51248545	2740	2740	2740	2740	0
398	20240930	133800	51248545	2740	2745	2745	2740	253
399	20240930	133700	50555060	2755	2755	2755	2755	0
400	20240930	133600	50555060	2755	2755	2755	2755	1
401	20240930	133500	50552305	2755	2755	2755	2755	0
402	20240930	133400	50552305	2755	2755	2755	2755	0
403	20240930	133300	50552305	2755	2755	2755	2755	0
404	20240930	133200	50552305	2755	2755	2755	2755	0
405	20240930	133100	50552305	2755	2755	2755	2755	0
406	20240930	133000	50552305	2755	2755	2755	2755	1
407	20240930	132900	50549550	2760	2760	2760	2760	0
408	20240930	132800	50549550	2760	2760	2760	2760	0
409	20240930	132700	50549550	2760	2760	2760	2760	0
410	20240930	132600	50549550	2760	2760	2760	2760	1
411	20240930	132500	50546790	2760	2760	2760	2760	0
412	20240930	132400	50546790	2760	2760	2760	2760	1
413	20240930	132300	50544030	2760	2760	2760	2760	2
414	20240930	132200	50538510	2755	2755	2755	2755	0
415	20240930	132100	50538510	2755	2755	2755	2755	0
416	20240930	132000	50538510	2755	2755	2755	2755	0
417	20240930	131900	50538510	2755	2755	2755	2755	0
418	20240930	131800	50538510	2755	2755	2755	2755	1
419	20240930	131700	50535755	2760	2760	2760	2760	0
420	20240930	131600	50535755	2760	2760	2760	2760	0
421	20240930	131500	50535755	2760	2760	2760	2760	0
422	20240930	131400	50535755	2760	2760	2760	2760	0
423	20240930	131300	50535755	2760	2760	2760	2760	0
424	20240930	131200	50535755	2760	2760	2760	2760	1
425	20240930	131100	50532995	2745	2745	2745	2745	50
426	20240930	131000	50395745	2760	2760	2760	2760	0
427	20240930	130900	50395745	2760	2760	2760	2760	0
428	20240930	130800	50395745	2760	2760	2760	2760	0
429	20240930	130700	50395745	2760	2760	2760	2760	0
430	20240930	130600	50395745	2760	2760	2760	2760	1
431	20240930	130500	50392985	2760	2760	2760	2760	1
432	20240930	130400	50390225	2760	2760	2760	2760	0
433	20240930	130300	50390225	2760	2760	2760	2760	0
434	20240930	130200	50390225	2760	2760	2760	2760	0
435	20240930	130100	50390225	2760	2760	2760	2760	0
436	20240930	130000	50390225	2760	2760	2760	2760	1
437	20240930	125900	50387465	2760	2760	2760	2760	0
438	20240930	125800	50387465	2760	2760	2760	2760	0
439	20240930	125700	50387465	2760	2760	2760	2760	0
440	20240930	125600	50387465	2760	2760	2760	2760	0
441	20240930	125500	50387465	2760	2760	2760	2760	0
442	20240930	125400	50387465	2760	2760	2760	2760	1
443	20240930	125300	50384705	2760	2760	2760	2760	0
444	20240930	125200	50384705	2760	2760	2760	2760	0
445	20240930	125100	50384705	2760	2760	2760	2760	0
446	20240930	125000	50384705	2760	2760	2760	2760	0
447	20240930	124900	50384705	2760	2760	2760	2760	0
448	20240930	124800	50384705	2760	2760	2760	2760	1
449	20240930	124700	50381945	2760	2760	2760	2760	2
450	20240930	124600	50376425	2760	2760	2760	2760	0
451	20240930	124500	50376425	2760	2760	2760	2760	0
452	20240930	124400	50376425	2760	2760	2760	2760	0
453	20240930	124300	50376425	2760	2760	2760	2760	0
454	20240930	124200	50376425	2760	2760	2760	2760	1
455	20240930	124100	50373665	2745	2745	2745	2745	0
456	20240930	124000	50373665	2745	2745	2745	2745	47
457	20240930	123900	50244650	2760	2760	2760	2760	0
458	20240930	123800	50244650	2760	2760	2760	2760	0
459	20240930	123700	50244650	2760	2760	2760	2760	0
460	20240930	123600	50244650	2760	2760	2760	2760	1
461	20240930	123500	50241890	2750	2750	2750	2750	22
462	20240930	123400	50181390	2750	2750	2750	2750	11
463	20240930	123300	50151140	2760	2760	2760	2760	0
464	20240930	123200	50151140	2760	2760	2760	2760	0
465	20240930	123100	50151140	2760	2760	2760	2760	0
466	20240930	123000	50151140	2760	2760	2760	2760	1
467	20240930	122900	50148380	2760	2760	2760	2760	0
468	20240930	122800	50148380	2760	2760	2760	2760	0
469	20240930	122700	50148380	2760	2760	2760	2760	0
470	20240930	122600	50148380	2760	2760	2760	2760	0
471	20240930	122500	50148380	2760	2760	2760	2760	0
472	20240930	122400	50148380	2760	2760	2760	2760	101
473	20240930	122300	49869620	2740	2740	2740	2740	0
474	20240930	122200	49869620	2740	2740	2740	2740	0
475	20240930	122100	49869620	2740	2740	2740	2740	0
476	20240930	122000	49869620	2740	2740	2740	2740	0
477	20240930	121900	49869620	2740	2740	2740	2740	0
478	20240930	121800	49869620	2740	2740	2740	2740	392
479	20240930	121700	48795540	2740	2735	2740	2735	1576
480	20240930	121600	44484795	2735	2735	2735	2735	0
481	20240930	121500	44484795	2735	2735	2735	2735	0
482	20240930	121400	44484795	2735	2735	2735	2735	0
483	20240930	121300	44484795	2735	2735	2735	2735	0
484	20240930	121200	44484795	2735	2735	2735	2735	1
485	20240930	121100	44482060	2735	2735	2735	2735	3
486	20240930	121000	44473855	2735	2735	2735	2735	0
487	20240930	120900	44473855	2735	2735	2735	2735	0
488	20240930	120800	44473855	2735	2735	2735	2735	0
489	20240930	120700	44473855	2735	2735	2735	2735	0
490	20240930	120600	44473855	2735	2735	2735	2735	3
491	20240930	120500	44465650	2735	2735	2735	2735	0
492	20240930	120400	44465650	2735	2735	2735	2735	0
493	20240930	120300	44465650	2735	2735	2735	2735	0
494	20240930	120200	44465650	2735	2735	2735	2735	0
495	20240930	120100	44465650	2735	2735	2735	2735	0
496	20240930	120000	44465650	2735	2735	2735	2735	0
497	20240930	115900	44465650	2735	2735	2735	2735	0
498	20240930	115800	44465650	2735	2735	2735	2735	0
499	20240930	115700	44465650	2735	2735	2735	2735	0
500	20240930	115600	44465650	2735	2735	2735	2735	0
501	20240930	115500	44465650	2735	2735	2735	2735	0
502	20240930	115400	44465650	2735	2735	2735	2735	2
503	20240930	115300	44460180	2735	2735	2735	2735	0
504	20240930	115200	44460180	2735	2735	2735	2735	0
505	20240930	115100	44460180	2735	2735	2735	2735	0
506	20240930	115000	44460180	2735	2735	2735	2735	0
507	20240930	114900	44460180	2735	2735	2735	2735	1
508	20240930	114800	44457445	2735	2735	2735	2735	1
509	20240930	114700	44454710	2735	2735	2735	2735	0
510	20240930	114600	44454710	2735	2735	2735	2735	0
511	20240930	114500	44454710	2735	2735	2735	2735	0
512	20240930	114400	44454710	2735	2735	2735	2735	0
513	20240930	114300	44454710	2735	2735	2735	2735	0
514	20240930	114200	44454710	2735	2735	2735	2735	0
515	20240930	114100	44454710	2735	2735	2735	2735	0
516	20240930	114000	44454710	2735	2735	2735	2735	0
517	20240930	113900	44454710	2735	2735	2735	2735	0
518	20240930	113800	44454710	2735	2735	2735	2735	0
519	20240930	113700	44454710	2735	2735	2735	2735	1
520	20240930	113600	44451975	2735	2735	2735	2735	0
521	20240930	113500	44451975	2735	2735	2735	2735	0
522	20240930	113400	44451975	2735	2735	2735	2735	0
523	20240930	113300	44451975	2735	2735	2735	2735	0
524	20240930	113200	44451975	2735	2735	2735	2735	36
525	20240930	113100	44353515	2735	2735	2735	2735	0
526	20240930	113000	44353515	2735	2735	2735	2735	0
527	20240930	112900	44353515	2735	2735	2735	2735	1
528	20240930	112800	44350780	2730	2730	2730	2730	0
529	20240930	112700	44350780	2730	2730	2730	2730	0
530	20240930	112600	44350780	2730	2730	2730	2730	0
531	20240930	112500	44350780	2730	2730	2730	2730	0
532	20240930	112400	44350780	2730	2730	2730	2730	0
533	20240930	112300	44350780	2730	2730	2730	2730	0
534	20240930	112200	44350780	2730	2730	2730	2730	0
535	20240930	112100	44350780	2730	2730	2730	2730	10
536	20240930	112000	44323480	2735	2735	2735	2735	10
537	20240930	111900	44296130	2735	2735	2735	2735	0
538	20240930	111800	44296130	2735	2735	2735	2735	0
539	20240930	111700	44296130	2735	2735	2735	2735	0
540	20240930	111600	44296130	2735	2735	2735	2735	0
541	20240930	111500	44296130	2735	2735	2735	2735	0
542	20240930	111400	44296130	2735	2735	2735	2735	0
543	20240930	111300	44296130	2735	2735	2735	2735	0
544	20240930	111200	44296130	2735	2735	2735	2735	0
545	20240930	111100	44296130	2735	2735	2735	2735	0
546	20240930	111000	44296130	2735	2735	2735	2735	0
547	20240930	110900	44296130	2735	2735	2735	2735	0
548	20240930	110800	44296130	2735	2735	2735	2735	0
549	20240930	110700	44296130	2735	2735	2735	2735	0
550	20240930	110600	44296130	2735	2735	2735	2735	2
551	20240930	110500	44290660	2735	2725	2735	2725	159
552	20240930	110400	43857085	2715	2715	2715	2715	0
553	20240930	110300	43857085	2715	2720	2720	2715	186
554	20240930	110200	43352090	2715	2720	2720	2715	805
555	20240930	110100	41162725	2725	2725	2725	2725	0
556	20240930	110000	41162725	2725	2725	2725	2725	0
557	20240930	105900	41162725	2725	2725	2725	2725	0
558	20240930	105800	41162725	2725	2725	2725	2725	0
559	20240930	105700	41162725	2725	2725	2725	2725	0
560	20240930	105600	41162725	2725	2725	2725	2725	0
561	20240930	105500	41162725	2725	2725	2725	2725	0
562	20240930	105400	41162725	2725	2725	2725	2725	0
563	20240930	105300	41162725	2725	2725	2725	2725	2
564	20240930	105200	41157275	2725	2725	2725	2725	0
565	20240930	105100	41157275	2725	2725	2725	2725	0
566	20240930	105000	41157275	2725	2725	2725	2725	0
567	20240930	104900	41157275	2725	2725	2725	2725	184
568	20240930	104800	40655875	2725	2725	2725	2725	0
569	20240930	104700	40655875	2725	2725	2725	2725	0
570	20240930	104600	40655875	2725	2725	2725	2725	0
571	20240930	104500	40655875	2725	2725	2725	2725	0
572	20240930	104400	40655875	2725	2725	2725	2725	294
573	20240930	104300	39854725	2730	2730	2730	2730	0
574	20240930	104200	39854725	2730	2730	2730	2730	0
575	20240930	104100	39854725	2730	2730	2730	2730	0
576	20240930	104000	39854725	2730	2730	2730	2730	423
577	20240930	103900	38699935	2740	2740	2740	2740	0
578	20240930	103800	38699935	2740	2740	2740	2740	200
579	20240930	103700	38151935	2740	2740	2740	2740	1
580	20240930	103600	38149195	2730	2730	2730	2730	0
581	20240930	103500	38149195	2730	2730	2730	2730	0
582	20240930	103400	38149195	2730	2730	2730	2730	0
583	20240930	103300	38149195	2730	2730	2730	2730	0
584	20240930	103200	38149195	2730	2730	2730	2730	0
585	20240930	103100	38149195	2730	2730	2730	2730	0
586	20240930	103000	38149195	2730	2730	2730	2730	0
587	20240930	102900	38149195	2730	2730	2730	2730	0
588	20240930	102800	38149195	2730	2730	2730	2730	0
589	20240930	102700	38149195	2730	2730	2730	2730	0
590	20240930	102600	38149195	2730	2730	2730	2730	0
591	20240930	102500	38149195	2730	2730	2730	2730	150
592	20240930	102400	37739695	2730	2730	2730	2730	40
593	20240930	102300	37630495	2730	2735	2735	2730	247
594	20240930	102200	36955180	2740	2740	2740	2740	0
595	20240930	102100	36955180	2740	2740	2740	2740	0
596	20240930	102000	36955180	2740	2740	2740	2740	0
597	20240930	101900	36955180	2740	2740	2740	2740	0
598	20240930	101800	36955180	2740	2740	2740	2740	10
599	20240930	101700	36927780	2740	2740	2740	2740	0
600	20240930	101600	36927780	2740	2745	2745	2740	150
601	20240930	101500	36516530	2750	2750	2750	2750	400
602	20240930	101400	35416530	2755	2755	2755	2755	0
603	20240930	101300	35416530	2755	2745	2755	2740	337
604	20240930	101200	34491395	2745	2745	2745	2745	0
605	20240930	101100	34491395	2745	2745	2745	2745	0
606	20240930	101000	34491395	2745	2750	2750	2745	120
607	20240930	100900	34161940	2750	2750	2750	2750	0
608	20240930	100800	34161940	2750	2750	2750	2750	0
609	20240930	100700	34161940	2750	2750	2750	2750	47
610	20240930	100600	34032690	2750	2750	2750	2750	1400
611	20240930	100500	30182690	2770	2770	2770	2770	30
612	20240930	100400	30099590	2750	2750	2750	2750	47
613	20240930	100300	29970340	2755	2760	2760	2755	1042
614	20240930	100200	27099380	2760	2760	2760	2760	0
615	20240930	100100	27099380	2760	2760	2760	2760	0
616	20240930	100000	27099380	2760	2760	2760	2760	361
617	20240930	095900	26103020	2770	2770	2770	2770	0
618	20240930	095800	26103020	2770	2770	2770	2770	10
619	20240930	095700	26075320	2770	2770	2770	2770	69
620	20240930	095600	25884190	2755	2755	2755	2755	7
621	20240930	095500	25864905	2755	2755	2755	2755	0
622	20240930	095400	25864905	2755	2755	2755	2755	0
623	20240930	095300	25864905	2755	2755	2755	2755	400
624	20240930	095200	24762905	2760	2760	2760	2760	101
625	20240930	095100	24484145	2755	2755	2755	2755	0
626	20240930	095000	24484145	2755	2755	2755	2755	0
627	20240930	094900	24484145	2755	2755	2755	2755	0
628	20240930	094800	24484145	2755	2755	2755	2755	0
629	20240930	094700	24484145	2755	2755	2755	2755	1049
630	20240930	094600	21594150	2770	2770	2770	2760	374
631	20240930	094500	20560780	2770	2765	2770	2765	77
632	20240930	094400	20347845	2770	2770	2770	2770	1001
633	20240930	094300	17575075	2770	2770	2770	2770	0
634	20240930	094200	17575075	2770	2775	2775	2770	1157
635	20240930	094100	14365015	2790	2790	2790	2790	0
636	20240930	094000	14365015	2790	2790	2790	2790	0
637	20240930	093900	14365015	2790	2790	2790	2790	0
638	20240930	093800	14365015	2790	2790	2790	2790	0
639	20240930	093700	14365015	2790	2790	2790	2790	8
640	20240930	093600	14342695	2815	2815	2815	2815	4
641	20240930	093500	14331435	2820	2820	2820	2820	0
642	20240930	093400	14331435	2820	2820	2820	2820	0
643	20240930	093300	14331435	2820	2820	2820	2820	0
644	20240930	093200	14331435	2820	2820	2820	2820	0
645	20240930	093100	14331435	2820	2820	2820	2820	5
646	20240930	093000	14317335	2785	2785	2785	2785	0
647	20240930	092900	14317335	2785	2795	2880	2785	968
648	20240930	092800	11564465	2795	2795	2795	2795	0
649	20240930	092700	11564465	2795	2795	2795	2795	0
650	20240930	092600	11564465	2795	2795	2795	2795	0
651	20240930	092500	11564465	2795	2795	2795	2795	2
652	20240930	092400	11558875	2795	2795	2795	2795	0
653	20240930	092300	11558875	2795	2795	2795	2790	25
654	20240930	092200	11489055	2795	2795	2795	2795	0
655	20240930	092100	11489055	2795	2795	2795	2795	46
656	20240930	092000	11360485	2820	2820	2820	2820	0
657	20240930	091900	11360485	2820	2820	2820	2820	0
658	20240930	091800	11360485	2820	2820	2820	2820	0
659	20240930	091700	11360485	2820	2820	2820	2820	0
660	20240930	091600	11360485	2820	2820	2820	2820	15
661	20240930	091500	11318185	2800	2800	2800	2800	0
662	20240930	091400	11318185	2800	2800	2800	2800	10
663	20240930	091300	11290185	2805	2805	2805	2805	0
664	20240930	091200	11290185	2805	2805	2805	2805	30
665	20240930	091100	11206035	2805	2820	2820	2805	1048
666	20240930	091000	8251230	2825	2825	2825	2825	40
667	20240930	090900	8138230	2810	2810	2810	2810	0
668	20240930	090800	8138230	2810	2825	2825	2810	57
669	20240930	090700	7977765	2810	2810	2810	2810	0
670	20240930	090600	7977765	2810	2810	2810	2810	10
671	20240930	090500	7949665	2805	2790	2810	2790	928
672	20240930	090400	5351520	2770	2780	2780	2770	276
673	20240930	090300	4584685	2790	2810	2810	2790	1245
674	20240930	090200	1103490	2815	2815	2815	2815	16
675	20240930	090100	1058450	2835	2830	2835	2830	45
676	20240930	090000	931075	2835	2830	2835	2830	329