KissMeData/171120/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	203000	78418795	2180	2180	2180	2180	761
3	20240930	202900	78418795	2180	2180	2180	2180	0
4	20240930	202800	78418795	2180	2180	2180	2180	0
5	20240930	202700	78418795	2180	2180	2180	2180	0
6	20240930	202600	78418795	2180	2180	2180	2180	0
7	20240930	202500	78418795	2180	2180	2180	2180	0
8	20240930	202400	78418795	2180	2180	2180	2180	0
9	20240930	202300	78418795	2180	2180	2180	2180	0
10	20240930	202200	78418795	2180	2180	2180	2180	0
11	20240930	202100	78418795	2180	2180	2180	2180	0
12	20240930	202000	78418795	2180	2180	2180	2180	0
13	20240930	201900	78418795	2180	2180	2180	2180	0
14	20240930	201800	78418795	2180	2180	2180	2180	0
15	20240930	201700	78418795	2180	2180	2180	2180	0
16	20240930	201600	78418795	2180	2180	2180	2180	0
17	20240930	201500	78418795	2180	2180	2180	2180	0
18	20240930	201400	78418795	2180	2180	2180	2180	0
19	20240930	201300	78418795	2180	2180	2180	2180	0
20	20240930	201200	78418795	2180	2180	2180	2180	0
21	20240930	201100	78418795	2180	2180	2180	2180	0
22	20240930	201000	78418795	2180	2180	2180	2180	0
23	20240930	200900	78418795	2180	2180	2180	2180	0
24	20240930	200800	78418795	2180	2180	2180	2180	0
25	20240930	200700	78418795	2180	2180	2180	2180	0
26	20240930	200600	78418795	2180	2180	2180	2180	0
27	20240930	200500	78418795	2180	2180	2180	2180	0
28	20240930	200400	78418795	2180	2180	2180	2180	0
29	20240930	200300	78418795	2180	2180	2180	2180	0
30	20240930	200200	78418795	2180	2180	2180	2180	0
31	20240930	200100	78418795	2180	2180	2180	2180	0
32	20240930	200000	78418795	2180	2180	2180	2180	761
33	20240930	195900	78418795	2180	2180	2180	2180	0
34	20240930	195800	78418795	2180	2180	2180	2180	0
35	20240930	195700	78418795	2180	2180	2180	2180	0
36	20240930	195600	78418795	2180	2180	2180	2180	0
37	20240930	195500	78418795	2180	2180	2180	2180	0
38	20240930	195400	78418795	2180	2180	2180	2180	0
39	20240930	195300	78418795	2180	2180	2180	2180	0
40	20240930	195200	78418795	2180	2180	2180	2180	0
41	20240930	195100	78418795	2180	2180	2180	2180	0
42	20240930	195000	78418795	2180	2180	2180	2180	0
43	20240930	194900	78418795	2180	2180	2180	2180	0
44	20240930	194800	78418795	2180	2180	2180	2180	0
45	20240930	194700	78418795	2180	2180	2180	2180	0
46	20240930	194600	78418795	2180	2180	2180	2180	0
47	20240930	194500	78418795	2180	2180	2180	2180	0
48	20240930	194400	78418795	2180	2180	2180	2180	0
49	20240930	194300	78418795	2180	2180	2180	2180	0
50	20240930	194200	78418795	2180	2180	2180	2180	0
51	20240930	194100	78418795	2180	2180	2180	2180	0
52	20240930	194000	78418795	2180	2180	2180	2180	0
53	20240930	193900	78418795	2180	2180	2180	2180	0
54	20240930	193800	78418795	2180	2180	2180	2180	0
55	20240930	193700	78418795	2180	2180	2180	2180	0
56	20240930	193600	78418795	2180	2180	2180	2180	0
57	20240930	193500	78418795	2180	2180	2180	2180	0
58	20240930	193400	78418795	2180	2180	2180	2180	0
59	20240930	193300	78418795	2180	2180	2180	2180	0
60	20240930	193200	78418795	2180	2180	2180	2180	0
61	20240930	193100	78418795	2180	2180	2180	2180	0
62	20240930	193000	78418795	2180	2180	2180	2180	761
63	20240930	192900	78418795	2180	2180	2180	2180	0
64	20240930	192800	78418795	2180	2180	2180	2180	0
65	20240930	192700	78418795	2180	2180	2180	2180	0
66	20240930	192600	78418795	2180	2180	2180	2180	0
67	20240930	192500	78418795	2180	2180	2180	2180	0
68	20240930	192400	78418795	2180	2180	2180	2180	0
69	20240930	192300	78418795	2180	2180	2180	2180	0
70	20240930	192200	78418795	2180	2180	2180	2180	0
71	20240930	192100	78418795	2180	2180	2180	2180	0
72	20240930	192000	78418795	2180	2180	2180	2180	0
73	20240930	191900	78418795	2180	2180	2180	2180	0
74	20240930	191800	78418795	2180	2180	2180	2180	0
75	20240930	191700	78418795	2180	2180	2180	2180	0
76	20240930	191600	78418795	2180	2180	2180	2180	0
77	20240930	191500	78418795	2180	2180	2180	2180	0
78	20240930	191400	78418795	2180	2180	2180	2180	0
79	20240930	191300	78418795	2180	2180	2180	2180	0
80	20240930	191200	78418795	2180	2180	2180	2180	0
81	20240930	191100	78418795	2180	2180	2180	2180	0
82	20240930	191000	78418795	2180	2180	2180	2180	0
83	20240930	190900	78418795	2180	2180	2180	2180	0
84	20240930	190800	78418795	2180	2180	2180	2180	0
85	20240930	190700	78418795	2180	2180	2180	2180	0
86	20240930	190600	78418795	2180	2180	2180	2180	0
87	20240930	190500	78418795	2180	2180	2180	2180	0
88	20240930	190400	78418795	2180	2180	2180	2180	0
89	20240930	190300	78418795	2180	2180	2180	2180	0
90	20240930	190200	78418795	2180	2180	2180	2180	0
91	20240930	190100	78418795	2180	2180	2180	2180	0
92	20240930	190000	78418795	2180	2180	2180	2180	761
93	20240930	185900	78418795	2180	2180	2180	2180	0
94	20240930	185800	78418795	2180	2180	2180	2180	0
95	20240930	185700	78418795	2180	2180	2180	2180	0
96	20240930	185600	78418795	2180	2180	2180	2180	0
97	20240930	185500	78418795	2180	2180	2180	2180	0
98	20240930	185400	78418795	2180	2180	2180	2180	0
99	20240930	185300	78418795	2180	2180	2180	2180	0
100	20240930	185200	78418795	2180	2180	2180	2180	0
101	20240930	185100	78418795	2180	2180	2180	2180	0
102	20240930	185000	78418795	2180	2180	2180	2180	0
103	20240930	184900	78418795	2180	2180	2180	2180	0
104	20240930	184800	78418795	2180	2180	2180	2180	0
105	20240930	184700	78418795	2180	2180	2180	2180	0
106	20240930	184600	78418795	2180	2180	2180	2180	0
107	20240930	184500	78418795	2180	2180	2180	2180	0
108	20240930	184400	78418795	2180	2180	2180	2180	0
109	20240930	184300	78418795	2180	2180	2180	2180	0
110	20240930	184200	78418795	2180	2180	2180	2180	0
111	20240930	184100	78418795	2180	2180	2180	2180	0
112	20240930	184000	78418795	2180	2180	2180	2180	0
113	20240930	183900	78418795	2180	2180	2180	2180	0
114	20240930	183800	78418795	2180	2180	2180	2180	0
115	20240930	183700	78418795	2180	2180	2180	2180	0
116	20240930	183600	78418795	2180	2180	2180	2180	0
117	20240930	183500	78418795	2180	2180	2180	2180	0
118	20240930	183400	78418795	2180	2180	2180	2180	0
119	20240930	183300	78418795	2180	2180	2180	2180	0
120	20240930	183200	78418795	2180	2180	2180	2180	0
121	20240930	183100	78418795	2180	2180	2180	2180	0
122	20240930	183000	78418795	2180	2180	2180	2180	761
123	20240930	182900	78418795	2180	2180	2180	2180	0
124	20240930	182800	78418795	2180	2180	2180	2180	0
125	20240930	182700	78418795	2180	2180	2180	2180	0
126	20240930	182600	78418795	2180	2180	2180	2180	0
127	20240930	182500	78418795	2180	2180	2180	2180	0
128	20240930	182400	78418795	2180	2180	2180	2180	0
129	20240930	182300	78418795	2180	2180	2180	2180	0
130	20240930	182200	78418795	2180	2180	2180	2180	0
131	20240930	182100	78418795	2180	2180	2180	2180	0
132	20240930	182000	78418795	2180	2180	2180	2180	0
133	20240930	181900	78418795	2180	2180	2180	2180	0
134	20240930	181800	78418795	2180	2180	2180	2180	0
135	20240930	181700	78418795	2180	2180	2180	2180	0
136	20240930	181600	78418795	2180	2180	2180	2180	0
137	20240930	181500	78418795	2180	2180	2180	2180	0
138	20240930	181400	78418795	2180	2180	2180	2180	0
139	20240930	181300	78418795	2180	2180	2180	2180	0
140	20240930	181200	78418795	2180	2180	2180	2180	0
141	20240930	181100	78418795	2180	2180	2180	2180	0
142	20240930	181000	78418795	2180	2180	2180	2180	0
143	20240930	180900	78418795	2180	2180	2180	2180	0
144	20240930	180800	78418795	2180	2180	2180	2180	0
145	20240930	180700	78418795	2180	2180	2180	2180	0
146	20240930	180600	78418795	2180	2180	2180	2180	0
147	20240930	180500	78418795	2180	2180	2180	2180	0
148	20240930	180400	78418795	2180	2180	2180	2180	0
149	20240930	180300	78418795	2180	2180	2180	2180	0
150	20240930	180200	78418795	2180	2180	2180	2180	0
151	20240930	180100	78418795	2180	2180	2180	2180	0
152	20240930	180000	78418795	2180	2180	2180	2180	761
153	20240930	175900	78418795	2180	2180	2180	2180	0
154	20240930	175800	78418795	2180	2180	2180	2180	0
155	20240930	175700	78418795	2180	2180	2180	2180	0
156	20240930	175600	78418795	2180	2180	2180	2180	0
157	20240930	175500	78418795	2180	2180	2180	2180	0
158	20240930	175400	78418795	2180	2180	2180	2180	0
159	20240930	175300	78418795	2180	2180	2180	2180	0
160	20240930	175200	78418795	2180	2180	2180	2180	0
161	20240930	175100	78418795	2180	2180	2180	2180	0
162	20240930	175000	78418795	2180	2180	2180	2180	0
163	20240930	174900	78418795	2180	2180	2180	2180	0
164	20240930	174800	78418795	2180	2180	2180	2180	0
165	20240930	174700	78418795	2180	2180	2180	2180	0
166	20240930	174600	78418795	2180	2180	2180	2180	0
167	20240930	174500	78418795	2180	2180	2180	2180	0
168	20240930	174400	78418795	2180	2180	2180	2180	0
169	20240930	174300	78418795	2180	2180	2180	2180	0
170	20240930	174200	78418795	2180	2180	2180	2180	0
171	20240930	174100	78418795	2180	2180	2180	2180	0
172	20240930	174000	78418795	2180	2180	2180	2180	0
173	20240930	173900	78418795	2180	2180	2180	2180	0
174	20240930	173800	78418795	2180	2180	2180	2180	0
175	20240930	173700	78418795	2180	2180	2180	2180	0
176	20240930	173600	78418795	2180	2180	2180	2180	0
177	20240930	173500	78418795	2180	2180	2180	2180	0
178	20240930	173400	78418795	2180	2180	2180	2180	0
179	20240930	173300	78418795	2180	2180	2180	2180	0
180	20240930	173200	78418795	2180	2180	2180	2180	0
181	20240930	173100	78418795	2180	2180	2180	2180	0
182	20240930	173000	78418795	2180	2180	2180	2180	761
183	20240930	172900	78418795	2180	2180	2180	2180	0
184	20240930	172800	78418795	2180	2180	2180	2180	0
185	20240930	172700	78418795	2180	2180	2180	2180	0
186	20240930	172600	78418795	2180	2180	2180	2180	0
187	20240930	172500	78418795	2180	2180	2180	2180	0
188	20240930	172400	78418795	2180	2180	2180	2180	0
189	20240930	172300	78418795	2180	2180	2180	2180	0
190	20240930	172200	78418795	2180	2180	2180	2180	0
191	20240930	172100	78418795	2180	2180	2180	2180	0
192	20240930	172000	78418795	2180	2180	2180	2180	0
193	20240930	171900	78418795	2180	2180	2180	2180	0
194	20240930	171800	78418795	2180	2180	2180	2180	0
195	20240930	171700	78418795	2180	2180	2180	2180	0
196	20240930	171600	78418795	2180	2180	2180	2180	0
197	20240930	171500	78418795	2180	2180	2180	2180	0
198	20240930	171400	78418795	2180	2180	2180	2180	0
199	20240930	171300	78418795	2180	2180	2180	2180	0
200	20240930	171200	78418795	2180	2180	2180	2180	0
201	20240930	171100	78418795	2180	2180	2180	2180	0
202	20240930	171000	78418795	2180	2180	2180	2180	0
203	20240930	170900	78418795	2180	2180	2180	2180	0
204	20240930	170800	78418795	2180	2180	2180	2180	0
205	20240930	170700	78418795	2180	2180	2180	2180	0
206	20240930	170600	78418795	2180	2180	2180	2180	0
207	20240930	170500	78418795	2180	2180	2180	2180	0
208	20240930	170400	78418795	2180	2180	2180	2180	0
209	20240930	170300	78418795	2180	2180	2180	2180	0
210	20240930	170200	78418795	2180	2180	2180	2180	0
211	20240930	170100	78418795	2180	2180	2180	2180	0
212	20240930	170000	78418795	2180	2180	2180	2180	761
213	20240930	165900	78418795	2180	2180	2180	2180	0
214	20240930	165800	78418795	2180	2180	2180	2180	0
215	20240930	165700	78418795	2180	2180	2180	2180	0
216	20240930	165600	78418795	2180	2180	2180	2180	0
217	20240930	165500	78418795	2180	2180	2180	2180	0
218	20240930	165400	78418795	2180	2180	2180	2180	0
219	20240930	165300	78418795	2180	2180	2180	2180	0
220	20240930	165200	78418795	2180	2180	2180	2180	0
221	20240930	165100	78418795	2180	2180	2180	2180	0
222	20240930	165000	78418795	2180	2180	2180	2180	0
223	20240930	164900	78418795	2180	2180	2180	2180	0
224	20240930	164800	78418795	2180	2180	2180	2180	0
225	20240930	164700	78418795	2180	2180	2180	2180	0
226	20240930	164600	78418795	2180	2180	2180	2180	0
227	20240930	164500	78418795	2180	2180	2180	2180	0
228	20240930	164400	78418795	2180	2180	2180	2180	0
229	20240930	164300	78418795	2180	2180	2180	2180	0
230	20240930	164200	78418795	2180	2180	2180	2180	0
231	20240930	164100	78418795	2180	2180	2180	2180	0
232	20240930	164000	78418795	2180	2180	2180	2180	0
233	20240930	163900	78418795	2180	2180	2180	2180	0
234	20240930	163800	78418795	2180	2180	2180	2180	0
235	20240930	163700	78418795	2180	2180	2180	2180	0
236	20240930	163600	78418795	2180	2180	2180	2180	0
237	20240930	163500	78418795	2180	2180	2180	2180	0
238	20240930	163400	78418795	2180	2180	2180	2180	0
239	20240930	163300	78418795	2180	2180	2180	2180	0
240	20240930	163200	78418795	2180	2180	2180	2180	0
241	20240930	163100	78418795	2180	2180	2180	2180	0
242	20240930	163000	78418795	2180	2180	2180	2180	761
243	20240930	162900	78418795	2180	2180	2180	2180	0
244	20240930	162800	78418795	2180	2180	2180	2180	0
245	20240930	162700	78418795	2180	2180	2180	2180	0
246	20240930	162600	78418795	2180	2180	2180	2180	0
247	20240930	162500	78418795	2180	2180	2180	2180	0
248	20240930	162400	78418795	2180	2180	2180	2180	0
249	20240930	162300	78418795	2180	2180	2180	2180	0
250	20240930	162200	78418795	2180	2180	2180	2180	0
251	20240930	162100	78418795	2180	2180	2180	2180	0
252	20240930	162000	78418795	2180	2180	2180	2180	0
253	20240930	161900	78418795	2180	2180	2180	2180	0
254	20240930	161800	78418795	2180	2180	2180	2180	0
255	20240930	161700	78418795	2180	2180	2180	2180	0
256	20240930	161600	78418795	2180	2180	2180	2180	0
257	20240930	161500	78418795	2180	2180	2180	2180	0
258	20240930	161400	78418795	2180	2180	2180	2180	0
259	20240930	161300	78418795	2180	2180	2180	2180	0
260	20240930	161200	78418795	2180	2180	2180	2180	0
261	20240930	161100	78418795	2180	2180	2180	2180	0
262	20240930	161000	78418795	2180	2180	2180	2180	0
263	20240930	160900	78418795	2180	2180	2180	2180	0
264	20240930	160800	78418795	2180	2180	2180	2180	0
265	20240930	160700	78418795	2180	2180	2180	2180	0
266	20240930	160600	78418795	2180	2180	2180	2180	0
267	20240930	160500	78418795	2180	2180	2180	2180	0
268	20240930	160400	78418795	2180	2180	2180	2180	0
269	20240930	160300	78418795	2180	2180	2180	2180	0
270	20240930	160200	78418795	2180	2180	2180	2180	0
271	20240930	160100	78418795	2180	2180	2180	2180	0
272	20240930	160000	78418795	2180	2180	2180	2180	761
273	20240930	155900	78418795	2180	2180	2180	2180	0
274	20240930	155800	78418795	2180	2180	2180	2180	0
275	20240930	155700	78418795	2180	2180	2180	2180	0
276	20240930	155600	78418795	2180	2180	2180	2180	0
277	20240930	155500	78418795	2180	2180	2180	2180	0
278	20240930	155400	78418795	2180	2180	2180	2180	0
279	20240930	155300	78418795	2180	2180	2180	2180	0
280	20240930	155200	78418795	2180	2180	2180	2180	0
281	20240930	155100	78418795	2180	2180	2180	2180	0
282	20240930	155000	78418795	2180	2180	2180	2180	0
283	20240930	154900	78418795	2180	2180	2180	2180	0
284	20240930	154800	78418795	2180	2180	2180	2180	0
285	20240930	154700	78418795	2180	2180	2180	2180	0
286	20240930	154600	78418795	2180	2180	2180	2180	0
287	20240930	154500	78418795	2180	2180	2180	2180	0
288	20240930	154400	78418795	2180	2180	2180	2180	0
289	20240930	154300	78418795	2180	2180	2180	2180	0
290	20240930	154200	78418795	2180	2180	2180	2180	0
291	20240930	154100	78418795	2180	2180	2180	2180	0
292	20240930	154000	78418795	2180	2180	2180	2180	0
293	20240930	153900	78418795	2180	2180	2180	2180	0
294	20240930	153800	78418795	2180	2180	2180	2180	0
295	20240930	153700	78418795	2180	2180	2180	2180	0
296	20240930	153600	78418795	2180	2180	2180	2180	0
297	20240930	153500	78418795	2180	2180	2180	2180	0
298	20240930	153400	78418795	2180	2180	2180	2180	0
299	20240930	153300	78418795	2180	2180	2180	2180	0
300	20240930	153200	78418795	2180	2180	2180	2180	0
301	20240930	153100	78418795	2180	2180	2180	2180	0
302	20240930	153000	78418795	2180	2180	2180	2180	1522
303	20240930	152900	76759815	2170	2170	2170	2170	0
304	20240930	152800	76759815	2170	2170	2170	2170	0
305	20240930	152700	76759815	2170	2170	2170	2170	0
306	20240930	152600	76759815	2170	2170	2170	2170	0
307	20240930	152500	76759815	2170	2170	2170	2170	0
308	20240930	152400	76759815	2170	2170	2170	2170	0
309	20240930	152300	76759815	2170	2170	2170	2170	0
310	20240930	152200	76759815	2170	2170	2170	2170	0
311	20240930	152100	76759815	2170	2170	2170	2170	0
312	20240930	152000	76759815	2170	2170	2170	2170	0
313	20240930	151900	76759815	2170	2180	2180	2170	494
314	20240930	151800	75683250	2175	2175	2175	2175	0
315	20240930	151700	75683250	2175	2175	2175	2175	0
316	20240930	151600	75683250	2175	2175	2175	2175	0
317	20240930	151500	75683250	2175	2175	2175	2175	0
318	20240930	151400	75683250	2175	2175	2175	2175	99
319	20240930	151300	75467925	2180	2180	2180	2180	31
320	20240930	151200	75400345	2170	2170	2170	2170	0
321	20240930	151100	75400345	2170	2170	2170	2170	0
322	20240930	151000	75400345	2170	2180	2180	2170	337
323	20240930	150900	74666485	2185	2185	2185	2185	0
324	20240930	150800	74666485	2185	2185	2185	2185	0
325	20240930	150700	74666485	2185	2185	2185	2185	0
326	20240930	150600	74666485	2185	2185	2185	2185	0
327	20240930	150500	74666485	2185	2185	2185	2185	0
328	20240930	150400	74666485	2185	2185	2185	2185	1
329	20240930	150300	74664300	2180	2180	2180	2180	0
330	20240930	150200	74664300	2180	2180	2180	2180	0
331	20240930	150100	74664300	2180	2180	2180	2180	0
332	20240930	150000	74664300	2180	2180	2180	2180	0
333	20240930	145900	74664300	2180	2180	2180	2180	2
334	20240930	145800	74659940	2180	2180	2180	2180	512
335	20240930	145700	73543780	2180	2180	2180	2180	272
336	20240930	145600	72950820	2180	2180	2180	2180	0
337	20240930	145500	72950820	2180	2185	2185	2180	291
338	20240930	145400	72315230	2185	2185	2185	2185	0
339	20240930	145300	72315230	2185	2185	2185	2185	0
340	20240930	145200	72315230	2185	2185	2185	2185	0
341	20240930	145100	72315230	2185	2185	2185	2185	0
342	20240930	145000	72315230	2185	2185	2185	2185	2
343	20240930	144900	72310860	2190	2190	2190	2190	0
344	20240930	144800	72310860	2190	2190	2190	2190	0
345	20240930	144700	72310860	2190	2190	2190	2190	5
346	20240930	144600	72299910	2190	2190	2190	2190	0
347	20240930	144500	72299910	2190	2190	2190	2190	6
348	20240930	144400	72286770	2180	2180	2180	2180	0
349	20240930	144300	72286770	2180	2180	2180	2180	0
350	20240930	144200	72286770	2180	2180	2180	2180	1
351	20240930	144100	72284590	2190	2190	2190	2190	0
352	20240930	144000	72284590	2190	2190	2190	2190	0
353	20240930	143900	72284590	2190	2185	2190	2180	57
354	20240930	143800	72160045	2185	2185	2185	2185	0
355	20240930	143700	72160045	2185	2185	2185	2185	0
356	20240930	143600	72160045	2185	2185	2185	2185	44
357	20240930	143500	72063905	2185	2185	2185	2185	0
358	20240930	143400	72063905	2185	2185	2185	2185	0
359	20240930	143300	72063905	2185	2185	2185	2185	0
360	20240930	143200	72063905	2185	2185	2185	2185	0
361	20240930	143100	72063905	2185	2185	2185	2185	0
362	20240930	143000	72063905	2185	2185	2185	2185	0
363	20240930	142900	72063905	2185	2185	2185	2185	0
364	20240930	142800	72063905	2185	2185	2185	2185	0
365	20240930	142700	72063905	2185	2185	2185	2185	0
366	20240930	142600	72063905	2185	2185	2185	2185	0
367	20240930	142500	72063905	2185	2185	2185	2185	0
368	20240930	142400	72063905	2185	2185	2185	2185	0
369	20240930	142300	72063905	2185	2185	2185	2185	0
370	20240930	142200	72063905	2185	2185	2185	2185	6
371	20240930	142100	72050795	2190	2190	2190	2190	0
372	20240930	142000	72050795	2190	2190	2190	2190	10
373	20240930	141900	72028895	2190	2190	2190	2190	0
374	20240930	141800	72028895	2190	2190	2190	2190	0
375	20240930	141700	72028895	2190	2190	2190	2190	520
376	20240930	141600	70890095	2195	2195	2195	2195	10
377	20240930	141500	70868145	2200	2200	2200	2200	0
378	20240930	141400	70868145	2200	2200	2200	2200	0
379	20240930	141300	70868145	2200	2200	2200	2200	11
380	20240930	141200	70843945	2205	2205	2205	2205	0
381	20240930	141100	70843945	2205	2205	2205	2205	0
382	20240930	141000	70843945	2205	2205	2205	2205	0
383	20240930	140900	70843945	2205	2205	2205	2205	0
384	20240930	140800	70843945	2205	2205	2205	2205	0
385	20240930	140700	70843945	2205	2205	2205	2205	0
386	20240930	140600	70843945	2205	2205	2205	2205	0
387	20240930	140500	70843945	2205	2205	2205	2205	0
388	20240930	140400	70843945	2205	2205	2205	2205	0
389	20240930	140300	70843945	2205	2205	2205	2205	2
390	20240930	140200	70839535	2200	2200	2200	2200	3
391	20240930	140100	70832935	2195	2195	2195	2195	0
392	20240930	140000	70832935	2195	2195	2195	2195	0
393	20240930	135900	70832935	2195	2195	2195	2195	0
394	20240930	135800	70832935	2195	2195	2195	2195	500
395	20240930	135700	69735435	2210	2210	2210	2210	1
396	20240930	135600	69733225	2200	2200	2200	2200	0
397	20240930	135500	69733225	2200	2200	2200	2200	19
398	20240930	135400	69691425	2205	2205	2205	2205	21
399	20240930	135300	69645120	2210	2210	2210	2210	0
400	20240930	135200	69645120	2210	2210	2210	2210	2
401	20240930	135100	69640700	2205	2205	2205	2205	0
402	20240930	135000	69640700	2205	2205	2205	2205	1
403	20240930	134900	69638495	2210	2205	2210	2205	2
404	20240930	134800	69634080	2210	2210	2210	2210	0
405	20240930	134700	69634080	2210	2210	2210	2210	0
406	20240930	134600	69634080	2210	2210	2210	2210	0
407	20240930	134500	69634080	2210	2210	2210	2210	4
408	20240930	134400	69625240	2205	2205	2205	2205	0
409	20240930	134300	69625240	2205	2205	2205	2205	0
410	20240930	134200	69625240	2205	2205	2205	2205	1
411	20240930	134100	69623035	2205	2205	2205	2205	9
412	20240930	134000	69603190	2205	2205	2205	2205	70
413	20240930	133900	69448840	2205	2205	2205	2205	0
414	20240930	133800	69448840	2205	2205	2205	2205	0
415	20240930	133700	69448840	2205	2205	2205	2205	0
416	20240930	133600	69448840	2205	2205	2205	2205	0
417	20240930	133500	69448840	2205	2205	2205	2205	0
418	20240930	133400	69448840	2205	2205	2205	2205	0
419	20240930	133300	69448840	2205	2205	2205	2205	0
420	20240930	133200	69448840	2205	2205	2205	2205	28
421	20240930	133100	69387100	2205	2205	2205	2205	0
422	20240930	133000	69387100	2205	2205	2205	2205	0
423	20240930	132900	69387100	2205	2205	2205	2205	0
424	20240930	132800	69387100	2205	2205	2205	2205	0
425	20240930	132700	69387100	2205	2205	2205	2205	0
426	20240930	132600	69387100	2205	2205	2205	2205	0
427	20240930	132500	69387100	2205	2205	2205	2205	0
428	20240930	132400	69387100	2205	2205	2205	2205	0
429	20240930	132300	69387100	2205	2205	2205	2205	0
430	20240930	132200	69387100	2205	2205	2205	2205	1
431	20240930	132100	69384895	2205	2205	2205	2205	1
432	20240930	132000	69382690	2205	2200	2205	2200	23
433	20240930	131900	69332075	2205	2205	2205	2205	1
434	20240930	131800	69329870	2205	2205	2205	2205	0
435	20240930	131700	69329870	2205	2205	2205	2205	12
436	20240930	131600	69303410	2210	2210	2210	2210	0
437	20240930	131500	69303410	2210	2200	2210	2200	13
438	20240930	131400	69274700	2205	2205	2205	2205	429
439	20240930	131300	68328755	2210	2210	2210	2210	0
440	20240930	131200	68328755	2210	2210	2210	2210	0
441	20240930	131100	68328755	2210	2210	2210	2210	0
442	20240930	131000	68328755	2210	2210	2215	2210	90
443	20240930	130900	68129705	2205	2205	2205	2205	591
444	20240930	130800	66826550	2215	2215	2215	2215	0
445	20240930	130700	66826550	2215	2215	2215	2215	21
446	20240930	130600	66780035	2200	2205	2205	2200	268
447	20240930	130500	66189845	2210	2215	2215	2210	1717
448	20240930	130400	62395265	2215	2215	2215	2215	5
449	20240930	130300	62384190	2210	2210	2210	2210	96
450	20240930	130200	62172030	2215	2220	2225	2210	3951
451	20240930	130100	53404125	2215	2210	2215	2210	848
452	20240930	130000	51526945	2210	2210	2210	2210	0
453	20240930	125900	51526945	2210	2210	2210	2210	189
454	20240930	125800	51109255	2210	2210	2210	2210	0
455	20240930	125700	51109255	2210	2210	2210	2210	0
456	20240930	125600	51109255	2210	2205	2210	2205	117
457	20240930	125500	50851255	2205	2200	2205	2200	1260
458	20240930	125400	48078205	2195	2195	2195	2195	30
459	20240930	125300	48012355	2200	2195	2200	2195	140
460	20240930	125200	47704950	2195	2195	2195	2195	101
461	20240930	125100	47483255	2200	2200	2200	2200	20
462	20240930	125000	47439255	2200	2200	2200	2200	0
463	20240930	124900	47439255	2200	2200	2200	2200	20
464	20240930	124800	47395255	2200	2195	2200	2185	1123
465	20240930	124700	44931075	2195	2190	2195	2190	1000
466	20240930	124600	42738570	2190	2190	2190	2190	0
467	20240930	124500	42738570	2190	2190	2190	2190	0
468	20240930	124400	42738570	2190	2190	2190	2190	0
469	20240930	124300	42738570	2190	2190	2190	2190	69
470	20240930	124200	42587460	2195	2195	2195	2195	0
471	20240930	124100	42587460	2195	2195	2195	2195	0
472	20240930	124000	42587460	2195	2195	2195	2195	0
473	20240930	123900	42587460	2195	2190	2195	2190	29
474	20240930	123800	42523945	2195	2195	2195	2195	0
475	20240930	123700	42523945	2195	2195	2195	2190	78
476	20240930	123600	42352985	2195	2190	2195	2190	265
477	20240930	123500	41772575	2190	2190	2190	2190	100
478	20240930	123400	41553575	2190	2190	2190	2190	0
479	20240930	123300	41553575	2190	2190	2190	2190	0
480	20240930	123200	41553575	2190	2185	2190	2185	15
481	20240930	123100	41520780	2190	2190	2190	2190	0
482	20240930	123000	41520780	2190	2190	2190	2190	0
483	20240930	122900	41520780	2190	2185	2190	2185	12
484	20240930	122800	41494555	2190	2190	2190	2190	10
485	20240930	122700	41472655	2190	2190	2190	2190	4
486	20240930	122600	41463895	2190	2190	2190	2190	0
487	20240930	122500	41463895	2190	2185	2190	2185	311
488	20240930	122400	40784335	2185	2185	2185	2185	120
489	20240930	122300	40522135	2185	2185	2185	2185	80
490	20240930	122200	40347335	2185	2185	2185	2185	0
491	20240930	122100	40347335	2185	2185	2185	2185	100
492	20240930	122000	40128835	2185	2185	2185	2185	100
493	20240930	121900	39910335	2185	2185	2185	2185	0
494	20240930	121800	39910335	2185	2185	2185	2185	0
495	20240930	121700	39910335	2185	2185	2185	2185	0
496	20240930	121600	39910335	2185	2185	2185	2185	0
497	20240930	121500	39910335	2185	2185	2185	2185	0
498	20240930	121400	39910335	2185	2185	2185	2185	1
499	20240930	121300	39908150	2180	2180	2180	2180	59
500	20240930	121200	39779530	2185	2185	2185	2185	0
501	20240930	121100	39779530	2185	2185	2185	2185	5
502	20240930	121000	39768605	2185	2185	2185	2185	0
503	20240930	120900	39768605	2185	2185	2185	2185	0
504	20240930	120800	39768605	2185	2185	2185	2185	0
505	20240930	120700	39768605	2185	2185	2185	2185	0
506	20240930	120600	39768605	2185	2185	2185	2185	0
507	20240930	120500	39768605	2185	2185	2185	2185	0
508	20240930	120400	39768605	2185	2185	2185	2185	5
509	20240930	120300	39757680	2185	2185	2185	2185	0
510	20240930	120200	39757680	2185	2185	2185	2185	0
511	20240930	120100	39757680	2185	2185	2185	2185	0
512	20240930	120000	39757680	2185	2185	2185	2185	0
513	20240930	115900	39757680	2185	2185	2185	2185	0
514	20240930	115800	39757680	2185	2185	2185	2185	0
515	20240930	115700	39757680	2185	2185	2185	2185	0
516	20240930	115600	39757680	2185	2185	2185	2185	0
517	20240930	115500	39757680	2185	2185	2185	2185	0
518	20240930	115400	39757680	2185	2185	2185	2185	0
519	20240930	115300	39757680	2185	2185	2185	2185	0
520	20240930	115200	39757680	2185	2185	2185	2185	1
521	20240930	115100	39755495	2180	2180	2180	2180	0
522	20240930	115000	39755495	2180	2180	2180	2180	0
523	20240930	114900	39755495	2180	2180	2180	2180	0
524	20240930	114800	39755495	2180	2180	2180	2180	0
525	20240930	114700	39755495	2180	2180	2180	2180	0
526	20240930	114600	39755495	2180	2180	2180	2180	0
527	20240930	114500	39755495	2180	2180	2180	2180	0
528	20240930	114400	39755495	2180	2180	2180	2180	0
529	20240930	114300	39755495	2180	2180	2180	2180	0
530	20240930	114200	39755495	2180	2180	2180	2180	0
531	20240930	114100	39755495	2180	2180	2180	2180	0
532	20240930	114000	39755495	2180	2180	2180	2180	0
533	20240930	113900	39755495	2180	2180	2180	2180	0
534	20240930	113800	39755495	2180	2180	2180	2180	0
535	20240930	113700	39755495	2180	2180	2180	2180	0
536	20240930	113600	39755495	2180	2180	2180	2180	36
537	20240930	113500	39677015	2180	2180	2180	2180	18
538	20240930	113400	39637775	2180	2180	2180	2180	0
539	20240930	113300	39637775	2180	2180	2180	2180	18
540	20240930	113200	39598535	2180	2180	2180	2180	0
541	20240930	113100	39598535	2180	2180	2180	2180	0
542	20240930	113000	39598535	2180	2180	2180	2180	659
543	20240930	112900	38161915	2180	2180	2180	2180	0
544	20240930	112800	38161915	2180	2180	2180	2180	0
545	20240930	112700	38161915	2180	2180	2180	2180	2
546	20240930	112600	38157555	2180	2180	2180	2180	4
547	20240930	112500	38148835	2180	2180	2180	2180	1
548	20240930	112400	38146655	2180	2175	2180	2175	275
549	20240930	112300	37548525	2175	2175	2175	2175	0
550	20240930	112200	37548525	2175	2175	2175	2175	0
551	20240930	112100	37548525	2175	2175	2175	2175	132
552	20240930	112000	37261425	2175	2175	2175	2175	0
553	20240930	111900	37261425	2175	2175	2175	2175	0
554	20240930	111800	37261425	2175	2175	2175	2175	0
555	20240930	111700	37261425	2175	2175	2175	2175	1
556	20240930	111600	37259250	2170	2170	2170	2170	0
557	20240930	111500	37259250	2170	2170	2170	2170	0
558	20240930	111400	37259250	2170	2170	2170	2170	0
559	20240930	111300	37259250	2170	2170	2170	2170	0
560	20240930	111200	37259250	2170	2170	2170	2170	0
561	20240930	111100	37259250	2170	2170	2170	2170	46
562	20240930	111000	37159430	2165	2165	2165	2165	0
563	20240930	110900	37159430	2165	2165	2165	2165	0
564	20240930	110800	37159430	2165	2165	2165	2165	0
565	20240930	110700	37159430	2165	2165	2165	2165	0
566	20240930	110600	37159430	2165	2165	2165	2165	0
567	20240930	110500	37159430	2165	2165	2165	2165	0
568	20240930	110400	37159430	2165	2165	2165	2165	0
569	20240930	110300	37159430	2165	2165	2165	2165	0
570	20240930	110200	37159430	2165	2165	2165	2165	584
571	20240930	110100	35895070	2165	2170	2170	2165	1086
572	20240930	110000	33541365	2175	2175	2175	2175	0
573	20240930	105900	33541365	2175	2175	2175	2175	0
574	20240930	105800	33541365	2175	2175	2175	2175	0
575	20240930	105700	33541365	2175	2175	2175	2175	0
576	20240930	105600	33541365	2175	2175	2175	2175	0
577	20240930	105500	33541365	2175	2175	2175	2175	0
578	20240930	105400	33541365	2175	2175	2175	2175	0
579	20240930	105300	33541365	2175	2175	2175	2175	0
580	20240930	105200	33541365	2175	2175	2175	2175	0
581	20240930	105100	33541365	2175	2175	2175	2175	0
582	20240930	105000	33541365	2175	2175	2175	2175	0
583	20240930	104900	33541365	2175	2175	2175	2175	0
584	20240930	104800	33541365	2175	2175	2175	2175	0
585	20240930	104700	33541365	2175	2175	2175	2175	0
586	20240930	104600	33541365	2175	2175	2175	2175	201
587	20240930	104500	33104190	2175	2175	2175	2175	0
588	20240930	104400	33104190	2175	2175	2175	2175	0
589	20240930	104300	33104190	2175	2175	2175	2175	200
590	20240930	104200	32669190	2180	2180	2180	2180	0
591	20240930	104100	32669190	2180	2180	2180	2180	0
592	20240930	104000	32669190	2180	2180	2180	2180	0
593	20240930	103900	32669190	2180	2180	2180	2180	0
594	20240930	103800	32669190	2180	2180	2180	2180	0
595	20240930	103700	32669190	2180	2180	2180	2180	0
596	20240930	103600	32669190	2180	2180	2180	2180	0
597	20240930	103500	32669190	2180	2180	2180	2180	0
598	20240930	103400	32669190	2180	2180	2180	2180	0
599	20240930	103300	32669190	2180	2180	2180	2180	0
600	20240930	103200	32669190	2180	2180	2180	2180	0
601	20240930	103100	32669190	2180	2180	2180	2180	0
602	20240930	103000	32669190	2180	2180	2180	2180	2000
603	20240930	102900	28309190	2180	2180	2180	2180	0
604	20240930	102800	28309190	2180	2180	2180	2180	0
605	20240930	102700	28309190	2180	2180	2180	2180	0
606	20240930	102600	28309190	2180	2180	2180	2180	0
607	20240930	102500	28309190	2180	2180	2180	2180	0
608	20240930	102400	28309190	2180	2180	2180	2180	0
609	20240930	102300	28309190	2180	2180	2180	2180	0
610	20240930	102200	28309190	2180	2180	2180	2180	0
611	20240930	102100	28309190	2180	2180	2180	2180	0
612	20240930	102000	28309190	2180	2175	2180	2175	4
613	20240930	101900	28300485	2165	2170	2170	2165	100
614	20240930	101800	28083700	2180	2180	2180	2180	0
615	20240930	101700	28083700	2180	2180	2180	2180	0
616	20240930	101600	28083700	2180	2180	2180	2180	0
617	20240930	101500	28083700	2180	2180	2180	2180	0
618	20240930	101400	28083700	2180	2180	2180	2180	0
619	20240930	101300	28083700	2180	2180	2180	2180	0
620	20240930	101200	28083700	2180	2180	2180	2180	0
621	20240930	101100	28083700	2180	2180	2180	2180	0
622	20240930	101000	28083700	2180	2180	2180	2180	0
623	20240930	100900	28083700	2180	2180	2180	2180	0
624	20240930	100800	28083700	2180	2180	2180	2180	5
625	20240930	100700	28072800	2165	2165	2165	2165	0
626	20240930	100600	28072800	2165	2165	2165	2165	0
627	20240930	100500	28072800	2165	2165	2165	2165	0
628	20240930	100400	28072800	2165	2165	2165	2165	0
629	20240930	100300	28072800	2165	2165	2165	2165	0
630	20240930	100200	28072800	2165	2165	2165	2165	0
631	20240930	100100	28072800	2165	2165	2165	2165	0
632	20240930	100000	28072800	2165	2165	2165	2165	0
633	20240930	095900	28072800	2165	2165	2165	2165	0
634	20240930	095800	28072800	2165	2180	2180	2165	9998
635	20240930	095700	6337550	2180	2180	2180	2180	10
636	20240930	095600	6315750	2185	2185	2185	2185	0
637	20240930	095500	6315750	2185	2185	2185	2185	0
638	20240930	095400	6315750	2185	2185	2185	2185	0
639	20240930	095300	6315750	2185	2185	2185	2185	0
640	20240930	095200	6315750	2185	2185	2185	2185	0
641	20240930	095100	6315750	2185	2185	2185	2185	0
642	20240930	095000	6315750	2185	2185	2185	2185	0
643	20240930	094900	6315750	2185	2185	2185	2185	28
644	20240930	094800	6254570	2190	2190	2190	2190	0
645	20240930	094700	6254570	2190	2190	2190	2190	456
646	20240930	094600	5255930	2190	2190	2190	2190	4
647	20240930	094500	5247170	2185	2185	2185	2185	175
648	20240930	094400	4864795	2180	2180	2180	2180	0
649	20240930	094300	4864795	2180	2180	2180	2180	5
650	20240930	094200	4853895	2185	2185	2185	2185	0
651	20240930	094100	4853895	2185	2185	2185	2185	16
652	20240930	094000	4818935	2185	2185	2185	2185	1184
653	20240930	093900	2231895	2185	2185	2185	2185	0
654	20240930	093800	2231895	2185	2180	2185	2180	42
655	20240930	093700	2140275	2185	2185	2185	2185	0
656	20240930	093600	2140275	2185	2185	2185	2185	0
657	20240930	093500	2140275	2185	2185	2185	2185	9
658	20240930	093400	2120610	2185	2185	2185	2185	0
659	20240930	093300	2120610	2185	2185	2185	2185	100
660	20240930	093200	1902110	2185	2185	2185	2185	0
661	20240930	093100	1902110	2185	2185	2185	2185	0
662	20240930	093000	1902110	2185	2185	2185	2185	0
663	20240930	092900	1902110	2185	2185	2185	2185	0
664	20240930	092800	1902110	2185	2185	2185	2185	0
665	20240930	092700	1902110	2185	2185	2185	2185	0
666	20240930	092600	1902110	2185	2185	2185	2185	230
667	20240930	092500	1399560	2185	2185	2185	2185	0
668	20240930	092400	1399560	2185	2185	2185	2185	0
669	20240930	092300	1399560	2185	2185	2185	2185	0
670	20240930	092200	1399560	2185	2185	2185	2185	0
671	20240930	092100	1399560	2185	2185	2185	2185	0
672	20240930	092000	1399560	2185	2185	2185	2185	0
673	20240930	091900	1399560	2185	2185	2185	2185	0
674	20240930	091800	1399560	2185	2185	2185	2185	0
675	20240930	091700	1399560	2185	2185	2185	2185	0
676	20240930	091600	1399560	2185	2185	2185	2185	0
677	20240930	091500	1399560	2185	2185	2185	2185	0
678	20240930	091400	1399560	2185	2185	2185	2185	0
679	20240930	091300	1399560	2185	2185	2185	2185	0
680	20240930	091200	1399560	2185	2185	2185	2185	0
681	20240930	091100	1399560	2185	2185	2185	2185	0
682	20240930	091000	1399560	2185	2185	2185	2185	0
683	20240930	090900	1399560	2185	2180	2185	2180	141
684	20240930	090800	1092175	2175	2175	2175	2175	0
685	20240930	090700	1092175	2175	2175	2175	2175	0
686	20240930	090600	1092175	2175	2175	2175	2175	0
687	20240930	090500	1092175	2175	2175	2175	2175	0
688	20240930	090400	1092175	2175	2175	2175	2175	0
689	20240930	090300	1092175	2175	2175	2175	2175	0
690	20240930	090200	1092175	2175	2175	2175	2175	0
691	20240930	090100	1092175	2175	2175	2175	2175	0
692	20240930	090000	1092175	2175	2180	2180	2175	501