KissMeData/241520/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	205100	138084805	2870	2870	2870	2870	1884
3	20240930	205000	138084805	2870	2870	2870	2870	0
4	20240930	204900	138084805	2870	2870	2870	2870	0
5	20240930	204800	138084805	2870	2870	2870	2870	0
6	20240930	204700	138084805	2870	2870	2870	2870	0
7	20240930	204600	138084805	2870	2870	2870	2870	0
8	20240930	204500	138084805	2870	2870	2870	2870	0
9	20240930	204400	138084805	2870	2870	2870	2870	0
10	20240930	204300	138084805	2870	2870	2870	2870	0
11	20240930	204200	138084805	2870	2870	2870	2870	0
12	20240930	204100	138084805	2870	2870	2870	2870	0
13	20240930	204000	138084805	2870	2870	2870	2870	0
14	20240930	203900	138084805	2870	2870	2870	2870	0
15	20240930	203800	138084805	2870	2870	2870	2870	0
16	20240930	203700	138084805	2870	2870	2870	2870	0
17	20240930	203600	138084805	2870	2870	2870	2870	0
18	20240930	203500	138084805	2870	2870	2870	2870	0
19	20240930	203400	138084805	2870	2870	2870	2870	0
20	20240930	203300	138084805	2870	2870	2870	2870	0
21	20240930	203200	138084805	2870	2870	2870	2870	0
22	20240930	203100	138084805	2870	2870	2870	2870	0
23	20240930	203000	138084805	2870	2870	2870	2870	0
24	20240930	202900	138084805	2870	2870	2870	2870	0
25	20240930	202800	138084805	2870	2870	2870	2870	0
26	20240930	202700	138084805	2870	2870	2870	2870	0
27	20240930	202600	138084805	2870	2870	2870	2870	0
28	20240930	202500	138084805	2870	2870	2870	2870	0
29	20240930	202400	138084805	2870	2870	2870	2870	0
30	20240930	202300	138084805	2870	2870	2870	2870	0
31	20240930	202200	138084805	2870	2870	2870	2870	0
32	20240930	202100	138084805	2870	2870	2870	2870	1884
33	20240930	202000	138084805	2870	2870	2870	2870	0
34	20240930	201900	138084805	2870	2870	2870	2870	0
35	20240930	201800	138084805	2870	2870	2870	2870	0
36	20240930	201700	138084805	2870	2870	2870	2870	0
37	20240930	201600	138084805	2870	2870	2870	2870	0
38	20240930	201500	138084805	2870	2870	2870	2870	0
39	20240930	201400	138084805	2870	2870	2870	2870	0
40	20240930	201300	138084805	2870	2870	2870	2870	0
41	20240930	201200	138084805	2870	2870	2870	2870	0
42	20240930	201100	138084805	2870	2870	2870	2870	0
43	20240930	201000	138084805	2870	2870	2870	2870	0
44	20240930	200900	138084805	2870	2870	2870	2870	0
45	20240930	200800	138084805	2870	2870	2870	2870	0
46	20240930	200700	138084805	2870	2870	2870	2870	0
47	20240930	200600	138084805	2870	2870	2870	2870	0
48	20240930	200500	138084805	2870	2870	2870	2870	0
49	20240930	200400	138084805	2870	2870	2870	2870	0
50	20240930	200300	138084805	2870	2870	2870	2870	0
51	20240930	200200	138084805	2870	2870	2870	2870	0
52	20240930	200100	138084805	2870	2870	2870	2870	0
53	20240930	200000	138084805	2870	2870	2870	2870	0
54	20240930	195900	138084805	2870	2870	2870	2870	0
55	20240930	195800	138084805	2870	2870	2870	2870	0
56	20240930	195700	138084805	2870	2870	2870	2870	0
57	20240930	195600	138084805	2870	2870	2870	2870	0
58	20240930	195500	138084805	2870	2870	2870	2870	0
59	20240930	195400	138084805	2870	2870	2870	2870	0
60	20240930	195300	138084805	2870	2870	2870	2870	0
61	20240930	195200	138084805	2870	2870	2870	2870	0
62	20240930	195100	138084805	2870	2870	2870	2870	1884
63	20240930	195000	138084805	2870	2870	2870	2870	0
64	20240930	194900	138084805	2870	2870	2870	2870	0
65	20240930	194800	138084805	2870	2870	2870	2870	0
66	20240930	194700	138084805	2870	2870	2870	2870	0
67	20240930	194600	138084805	2870	2870	2870	2870	0
68	20240930	194500	138084805	2870	2870	2870	2870	0
69	20240930	194400	138084805	2870	2870	2870	2870	0
70	20240930	194300	138084805	2870	2870	2870	2870	0
71	20240930	194200	138084805	2870	2870	2870	2870	0
72	20240930	194100	138084805	2870	2870	2870	2870	0
73	20240930	194000	138084805	2870	2870	2870	2870	0
74	20240930	193900	138084805	2870	2870	2870	2870	0
75	20240930	193800	138084805	2870	2870	2870	2870	0
76	20240930	193700	138084805	2870	2870	2870	2870	0
77	20240930	193600	138084805	2870	2870	2870	2870	0
78	20240930	193500	138084805	2870	2870	2870	2870	0
79	20240930	193400	138084805	2870	2870	2870	2870	0
80	20240930	193300	138084805	2870	2870	2870	2870	0
81	20240930	193200	138084805	2870	2870	2870	2870	0
82	20240930	193100	138084805	2870	2870	2870	2870	0
83	20240930	193000	138084805	2870	2870	2870	2870	0
84	20240930	192900	138084805	2870	2870	2870	2870	0
85	20240930	192800	138084805	2870	2870	2870	2870	0
86	20240930	192700	138084805	2870	2870	2870	2870	0
87	20240930	192600	138084805	2870	2870	2870	2870	0
88	20240930	192500	138084805	2870	2870	2870	2870	0
89	20240930	192400	138084805	2870	2870	2870	2870	0
90	20240930	192300	138084805	2870	2870	2870	2870	0
91	20240930	192200	138084805	2870	2870	2870	2870	0
92	20240930	192100	138084805	2870	2870	2870	2870	1884
93	20240930	192000	138084805	2870	2870	2870	2870	0
94	20240930	191900	138084805	2870	2870	2870	2870	0
95	20240930	191800	138084805	2870	2870	2870	2870	0
96	20240930	191700	138084805	2870	2870	2870	2870	0
97	20240930	191600	138084805	2870	2870	2870	2870	0
98	20240930	191500	138084805	2870	2870	2870	2870	0
99	20240930	191400	138084805	2870	2870	2870	2870	0
100	20240930	191300	138084805	2870	2870	2870	2870	0
101	20240930	191200	138084805	2870	2870	2870	2870	0
102	20240930	191100	138084805	2870	2870	2870	2870	0
103	20240930	191000	138084805	2870	2870	2870	2870	0
104	20240930	190900	138084805	2870	2870	2870	2870	0
105	20240930	190800	138084805	2870	2870	2870	2870	0
106	20240930	190700	138084805	2870	2870	2870	2870	0
107	20240930	190600	138084805	2870	2870	2870	2870	0
108	20240930	190500	138084805	2870	2870	2870	2870	0
109	20240930	190400	138084805	2870	2870	2870	2870	0
110	20240930	190300	138084805	2870	2870	2870	2870	0
111	20240930	190200	138084805	2870	2870	2870	2870	0
112	20240930	190100	138084805	2870	2870	2870	2870	0
113	20240930	190000	138084805	2870	2870	2870	2870	0
114	20240930	185900	138084805	2870	2870	2870	2870	0
115	20240930	185800	138084805	2870	2870	2870	2870	0
116	20240930	185700	138084805	2870	2870	2870	2870	0
117	20240930	185600	138084805	2870	2870	2870	2870	0
118	20240930	185500	138084805	2870	2870	2870	2870	0
119	20240930	185400	138084805	2870	2870	2870	2870	0
120	20240930	185300	138084805	2870	2870	2870	2870	0
121	20240930	185200	138084805	2870	2870	2870	2870	0
122	20240930	185100	138084805	2870	2870	2870	2870	1884
123	20240930	185000	138084805	2870	2870	2870	2870	0
124	20240930	184900	138084805	2870	2870	2870	2870	0
125	20240930	184800	138084805	2870	2870	2870	2870	0
126	20240930	184700	138084805	2870	2870	2870	2870	0
127	20240930	184600	138084805	2870	2870	2870	2870	0
128	20240930	184500	138084805	2870	2870	2870	2870	0
129	20240930	184400	138084805	2870	2870	2870	2870	0
130	20240930	184300	138084805	2870	2870	2870	2870	0
131	20240930	184200	138084805	2870	2870	2870	2870	0
132	20240930	184100	138084805	2870	2870	2870	2870	0
133	20240930	184000	138084805	2870	2870	2870	2870	0
134	20240930	183900	138084805	2870	2870	2870	2870	0
135	20240930	183800	138084805	2870	2870	2870	2870	0
136	20240930	183700	138084805	2870	2870	2870	2870	0
137	20240930	183600	138084805	2870	2870	2870	2870	0
138	20240930	183500	138084805	2870	2870	2870	2870	0
139	20240930	183400	138084805	2870	2870	2870	2870	0
140	20240930	183300	138084805	2870	2870	2870	2870	0
141	20240930	183200	138084805	2870	2870	2870	2870	0
142	20240930	183100	138084805	2870	2870	2870	2870	0
143	20240930	183000	138084805	2870	2870	2870	2870	0
144	20240930	182900	138084805	2870	2870	2870	2870	0
145	20240930	182800	138084805	2870	2870	2870	2870	0
146	20240930	182700	138084805	2870	2870	2870	2870	0
147	20240930	182600	138084805	2870	2870	2870	2870	0
148	20240930	182500	138084805	2870	2870	2870	2870	0
149	20240930	182400	138084805	2870	2870	2870	2870	0
150	20240930	182300	138084805	2870	2870	2870	2870	0
151	20240930	182200	138084805	2870	2870	2870	2870	0
152	20240930	182100	138084805	2870	2870	2870	2870	1884
153	20240930	182000	138084805	2870	2870	2870	2870	0
154	20240930	181900	138084805	2870	2870	2870	2870	0
155	20240930	181800	138084805	2870	2870	2870	2870	0
156	20240930	181700	138084805	2870	2870	2870	2870	0
157	20240930	181600	138084805	2870	2870	2870	2870	0
158	20240930	181500	138084805	2870	2870	2870	2870	0
159	20240930	181400	138084805	2870	2870	2870	2870	0
160	20240930	181300	138084805	2870	2870	2870	2870	0
161	20240930	181200	138084805	2870	2870	2870	2870	0
162	20240930	181100	138084805	2870	2870	2870	2870	0
163	20240930	181000	138084805	2870	2870	2870	2870	0
164	20240930	180900	138084805	2870	2870	2870	2870	0
165	20240930	180800	138084805	2870	2870	2870	2870	0
166	20240930	180700	138084805	2870	2870	2870	2870	0
167	20240930	180600	138084805	2870	2870	2870	2870	0
168	20240930	180500	138084805	2870	2870	2870	2870	0
169	20240930	180400	138084805	2870	2870	2870	2870	0
170	20240930	180300	138084805	2870	2870	2870	2870	0
171	20240930	180200	138084805	2870	2870	2870	2870	0
172	20240930	180100	138084805	2870	2870	2870	2870	0
173	20240930	180000	138084805	2870	2870	2870	2870	0
174	20240930	175900	138084805	2870	2870	2870	2870	0
175	20240930	175800	138084805	2870	2870	2870	2870	0
176	20240930	175700	138084805	2870	2870	2870	2870	0
177	20240930	175600	138084805	2870	2870	2870	2870	0
178	20240930	175500	138084805	2870	2870	2870	2870	0
179	20240930	175400	138084805	2870	2870	2870	2870	0
180	20240930	175300	138084805	2870	2870	2870	2870	0
181	20240930	175200	138084805	2870	2870	2870	2870	0
182	20240930	175100	138084805	2870	2870	2870	2870	1884
183	20240930	175000	138084805	2870	2870	2870	2870	0
184	20240930	174900	138084805	2870	2870	2870	2870	0
185	20240930	174800	138084805	2870	2870	2870	2870	0
186	20240930	174700	138084805	2870	2870	2870	2870	0
187	20240930	174600	138084805	2870	2870	2870	2870	0
188	20240930	174500	138084805	2870	2870	2870	2870	0
189	20240930	174400	138084805	2870	2870	2870	2870	0
190	20240930	174300	138084805	2870	2870	2870	2870	0
191	20240930	174200	138084805	2870	2870	2870	2870	0
192	20240930	174100	138084805	2870	2870	2870	2870	0
193	20240930	174000	138084805	2870	2870	2870	2870	0
194	20240930	173900	138084805	2870	2870	2870	2870	0
195	20240930	173800	138084805	2870	2870	2870	2870	0
196	20240930	173700	138084805	2870	2870	2870	2870	0
197	20240930	173600	138084805	2870	2870	2870	2870	0
198	20240930	173500	138084805	2870	2870	2870	2870	0
199	20240930	173400	138084805	2870	2870	2870	2870	0
200	20240930	173300	138084805	2870	2870	2870	2870	0
201	20240930	173200	138084805	2870	2870	2870	2870	0
202	20240930	173100	138084805	2870	2870	2870	2870	0
203	20240930	173000	138084805	2870	2870	2870	2870	0
204	20240930	172900	138084805	2870	2870	2870	2870	0
205	20240930	172800	138084805	2870	2870	2870	2870	0
206	20240930	172700	138084805	2870	2870	2870	2870	0
207	20240930	172600	138084805	2870	2870	2870	2870	0
208	20240930	172500	138084805	2870	2870	2870	2870	0
209	20240930	172400	138084805	2870	2870	2870	2870	0
210	20240930	172300	138084805	2870	2870	2870	2870	0
211	20240930	172200	138084805	2870	2870	2870	2870	0
212	20240930	172100	138084805	2870	2870	2870	2870	1884
213	20240930	172000	138084805	2870	2870	2870	2870	0
214	20240930	171900	138084805	2870	2870	2870	2870	0
215	20240930	171800	138084805	2870	2870	2870	2870	0
216	20240930	171700	138084805	2870	2870	2870	2870	0
217	20240930	171600	138084805	2870	2870	2870	2870	0
218	20240930	171500	138084805	2870	2870	2870	2870	0
219	20240930	171400	138084805	2870	2870	2870	2870	0
220	20240930	171300	138084805	2870	2870	2870	2870	0
221	20240930	171200	138084805	2870	2870	2870	2870	0
222	20240930	171100	138084805	2870	2870	2870	2870	0
223	20240930	171000	138084805	2870	2870	2870	2870	0
224	20240930	170900	138084805	2870	2870	2870	2870	0
225	20240930	170800	138084805	2870	2870	2870	2870	0
226	20240930	170700	138084805	2870	2870	2870	2870	0
227	20240930	170600	138084805	2870	2870	2870	2870	0
228	20240930	170500	138084805	2870	2870	2870	2870	0
229	20240930	170400	138084805	2870	2870	2870	2870	0
230	20240930	170300	138084805	2870	2870	2870	2870	0
231	20240930	170200	138084805	2870	2870	2870	2870	0
232	20240930	170100	138084805	2870	2870	2870	2870	0
233	20240930	170000	138084805	2870	2870	2870	2870	0
234	20240930	165900	138084805	2870	2870	2870	2870	0
235	20240930	165800	138084805	2870	2870	2870	2870	0
236	20240930	165700	138084805	2870	2870	2870	2870	0
237	20240930	165600	138084805	2870	2870	2870	2870	0
238	20240930	165500	138084805	2870	2870	2870	2870	0
239	20240930	165400	138084805	2870	2870	2870	2870	0
240	20240930	165300	138084805	2870	2870	2870	2870	0
241	20240930	165200	138084805	2870	2870	2870	2870	0
242	20240930	165100	138084805	2870	2870	2870	2870	1884
243	20240930	165000	138084805	2870	2870	2870	2870	0
244	20240930	164900	138084805	2870	2870	2870	2870	0
245	20240930	164800	138084805	2870	2870	2870	2870	0
246	20240930	164700	138084805	2870	2870	2870	2870	0
247	20240930	164600	138084805	2870	2870	2870	2870	0
248	20240930	164500	138084805	2870	2870	2870	2870	0
249	20240930	164400	138084805	2870	2870	2870	2870	0
250	20240930	164300	138084805	2870	2870	2870	2870	0
251	20240930	164200	138084805	2870	2870	2870	2870	0
252	20240930	164100	138084805	2870	2870	2870	2870	0
253	20240930	164000	138084805	2870	2870	2870	2870	0
254	20240930	163900	138084805	2870	2870	2870	2870	0
255	20240930	163800	138084805	2870	2870	2870	2870	0
256	20240930	163700	138084805	2870	2870	2870	2870	0
257	20240930	163600	138084805	2870	2870	2870	2870	0
258	20240930	163500	138084805	2870	2870	2870	2870	0
259	20240930	163400	138084805	2870	2870	2870	2870	0
260	20240930	163300	138084805	2870	2870	2870	2870	0
261	20240930	163200	138084805	2870	2870	2870	2870	0
262	20240930	163100	138084805	2870	2870	2870	2870	0
263	20240930	163000	138084805	2870	2870	2870	2870	0
264	20240930	162900	138084805	2870	2870	2870	2870	0
265	20240930	162800	138084805	2870	2870	2870	2870	0
266	20240930	162700	138084805	2870	2870	2870	2870	0
267	20240930	162600	138084805	2870	2870	2870	2870	0
268	20240930	162500	138084805	2870	2870	2870	2870	0
269	20240930	162400	138084805	2870	2870	2870	2870	0
270	20240930	162300	138084805	2870	2870	2870	2870	0
271	20240930	162200	138084805	2870	2870	2870	2870	0
272	20240930	162100	138084805	2870	2870	2870	2870	1884
273	20240930	162000	138084805	2870	2870	2870	2870	0
274	20240930	161900	138084805	2870	2870	2870	2870	0
275	20240930	161800	138084805	2870	2870	2870	2870	0
276	20240930	161700	138084805	2870	2870	2870	2870	0
277	20240930	161600	138084805	2870	2870	2870	2870	0
278	20240930	161500	138084805	2870	2870	2870	2870	0
279	20240930	161400	138084805	2870	2870	2870	2870	0
280	20240930	161300	138084805	2870	2870	2870	2870	0
281	20240930	161200	138084805	2870	2870	2870	2870	0
282	20240930	161100	138084805	2870	2870	2870	2870	0
283	20240930	161000	138084805	2870	2870	2870	2870	0
284	20240930	160900	138084805	2870	2870	2870	2870	0
285	20240930	160800	138084805	2870	2870	2870	2870	0
286	20240930	160700	138084805	2870	2870	2870	2870	0
287	20240930	160600	138084805	2870	2870	2870	2870	0
288	20240930	160500	138084805	2870	2870	2870	2870	0
289	20240930	160400	138084805	2870	2870	2870	2870	0
290	20240930	160300	138084805	2870	2870	2870	2870	0
291	20240930	160200	138084805	2870	2870	2870	2870	0
292	20240930	160100	138084805	2870	2870	2870	2870	0
293	20240930	160000	138084805	2870	2870	2870	2870	0
294	20240930	155900	138084805	2870	2870	2870	2870	0
295	20240930	155800	138084805	2870	2870	2870	2870	0
296	20240930	155700	138084805	2870	2870	2870	2870	0
297	20240930	155600	138084805	2870	2870	2870	2870	0
298	20240930	155500	138084805	2870	2870	2870	2870	0
299	20240930	155400	138084805	2870	2870	2870	2870	0
300	20240930	155300	138084805	2870	2870	2870	2870	0
301	20240930	155200	138084805	2870	2870	2870	2870	0
302	20240930	155100	138084805	2870	2870	2870	2870	1884
303	20240930	155000	138084805	2870	2870	2870	2870	0
304	20240930	154900	138084805	2870	2870	2870	2870	0
305	20240930	154800	138084805	2870	2870	2870	2870	0
306	20240930	154700	138084805	2870	2870	2870	2870	0
307	20240930	154600	138084805	2870	2870	2870	2870	0
308	20240930	154500	138084805	2870	2870	2870	2870	0
309	20240930	154400	138084805	2870	2870	2870	2870	0
310	20240930	154300	138084805	2870	2870	2870	2870	0
311	20240930	154200	138084805	2870	2870	2870	2870	0
312	20240930	154100	138084805	2870	2870	2870	2870	0
313	20240930	154000	138084805	2870	2870	2870	2870	0
314	20240930	153900	138084805	2870	2870	2870	2870	0
315	20240930	153800	138084805	2870	2870	2870	2870	0
316	20240930	153700	138084805	2870	2870	2870	2870	0
317	20240930	153600	138084805	2870	2870	2870	2870	0
318	20240930	153500	138084805	2870	2870	2870	2870	0
319	20240930	153400	138084805	2870	2870	2870	2870	0
320	20240930	153300	138084805	2870	2870	2870	2870	0
321	20240930	153200	138084805	2870	2870	2870	2870	0
322	20240930	153100	138084805	2870	2870	2870	2870	0
323	20240930	153000	138084805	2870	2870	2870	2870	1884
324	20240930	152900	132677725	2880	2880	2880	2880	0
325	20240930	152800	132677725	2880	2880	2880	2880	0
326	20240930	152700	132677725	2880	2880	2880	2880	0
327	20240930	152600	132677725	2880	2880	2880	2880	0
328	20240930	152500	132677725	2880	2880	2880	2880	0
329	20240930	152400	132677725	2880	2880	2880	2880	0
330	20240930	152300	132677725	2880	2880	2880	2880	0
331	20240930	152200	132677725	2880	2880	2880	2880	0
332	20240930	152100	132677725	2880	2880	2880	2880	0
333	20240930	152000	132677725	2880	2880	2880	2880	0
334	20240930	151900	132677725	2880	2870	2880	2870	42
335	20240930	151800	132557175	2870	2875	2875	2870	48
336	20240930	151700	132419410	2875	2875	2875	2875	1
337	20240930	151600	132416535	2875	2875	2875	2875	12
338	20240930	151500	132382035	2880	2880	2880	2880	0
339	20240930	151400	132382035	2880	2880	2880	2880	3
340	20240930	151300	132373395	2880	2880	2880	2880	4
341	20240930	151200	132361875	2880	2880	2880	2880	0
342	20240930	151100	132361875	2880	2880	2880	2880	0
343	20240930	151000	132361875	2880	2880	2880	2880	0
344	20240930	150900	132361875	2880	2880	2880	2880	0
345	20240930	150800	132361875	2880	2880	2880	2880	0
346	20240930	150700	132361875	2880	2880	2880	2880	1
347	20240930	150600	132358995	2875	2875	2875	2875	0
348	20240930	150500	132358995	2875	2875	2875	2875	0
349	20240930	150400	132358995	2875	2875	2875	2875	0
350	20240930	150300	132358995	2875	2875	2875	2875	0
351	20240930	150200	132358995	2875	2870	2875	2870	1551
352	20240930	150100	127903620	2875	2875	2875	2875	1
353	20240930	150000	127900745	2865	2865	2865	2865	0
354	20240930	145900	127900745	2865	2865	2865	2865	0
355	20240930	145800	127900745	2865	2865	2865	2865	0
356	20240930	145700	127900745	2865	2865	2865	2865	300
357	20240930	145600	127041245	2875	2875	2875	2875	0
358	20240930	145500	127041245	2875	2875	2875	2870	3
359	20240930	145400	127032625	2865	2865	2865	2865	0
360	20240930	145300	127032625	2865	2865	2865	2865	0
361	20240930	145200	127032625	2865	2865	2865	2865	0
362	20240930	145100	127032625	2865	2865	2865	2865	0
363	20240930	145000	127032625	2865	2865	2865	2865	0
364	20240930	144900	127032625	2865	2865	2865	2865	25
365	20240930	144800	126961000	2870	2870	2870	2870	0
366	20240930	144700	126961000	2870	2870	2870	2870	425
367	20240930	144600	125741250	2880	2880	2880	2880	0
368	20240930	144500	125741250	2880	2880	2880	2880	0
369	20240930	144400	125741250	2880	2880	2880	2880	0
370	20240930	144300	125741250	2880	2880	2880	2880	0
371	20240930	144200	125741250	2880	2880	2880	2880	1
372	20240930	144100	125738370	2870	2870	2870	2870	0
373	20240930	144000	125738370	2870	2870	2870	2870	0
374	20240930	143900	125738370	2870	2870	2870	2870	0
375	20240930	143800	125738370	2870	2870	2870	2870	0
376	20240930	143700	125738370	2870	2870	2870	2870	0
377	20240930	143600	125738370	2870	2870	2870	2870	0
378	20240930	143500	125738370	2870	2870	2870	2870	0
379	20240930	143400	125738370	2870	2870	2870	2870	0
380	20240930	143300	125738370	2870	2870	2870	2870	0
381	20240930	143200	125738370	2870	2870	2870	2870	0
382	20240930	143100	125738370	2870	2870	2870	2870	0
383	20240930	143000	125738370	2870	2875	2875	2870	1940
384	20240930	142900	120168885	2880	2880	2880	2880	4
385	20240930	142800	120157365	2880	2880	2880	2880	1
386	20240930	142700	120154485	2875	2875	2875	2875	0
387	20240930	142600	120154485	2875	2875	2875	2875	0
388	20240930	142500	120154485	2875	2875	2875	2875	0
389	20240930	142400	120154485	2875	2875	2875	2875	0
390	20240930	142300	120154485	2875	2875	2875	2875	0
391	20240930	142200	120154485	2875	2875	2875	2875	0
392	20240930	142100	120154485	2875	2875	2875	2875	0
393	20240930	142000	120154485	2875	2875	2875	2875	500
394	20240930	141900	118716985	2880	2880	2880	2880	0
395	20240930	141800	118716985	2880	2880	2880	2880	0
396	20240930	141700	118716985	2880	2880	2880	2880	3428
397	20240930	141600	108844345	2885	2885	2885	2885	0
398	20240930	141500	108844345	2885	2885	2885	2885	0
399	20240930	141400	108844345	2885	2885	2885	2885	0
400	20240930	141300	108844345	2885	2885	2885	2885	0
401	20240930	141200	108844345	2885	2885	2885	2885	310
402	20240930	141100	107949995	2885	2885	2885	2885	1
403	20240930	141000	107947110	2885	2885	2885	2885	1
404	20240930	140900	107944225	2885	2885	2885	2885	5
405	20240930	140800	107929800	2880	2880	2880	2880	0
406	20240930	140700	107929800	2880	2880	2880	2880	0
407	20240930	140600	107929800	2880	2880	2880	2880	0
408	20240930	140500	107929800	2880	2880	2880	2880	0
409	20240930	140400	107929800	2880	2880	2880	2880	0
410	20240930	140300	107929800	2880	2880	2880	2880	5
411	20240930	140200	107915400	2880	2880	2880	2880	0
412	20240930	140100	107915400	2880	2880	2880	2880	850
413	20240930	140000	105467400	2880	2880	2880	2880	5
414	20240930	135900	105453000	2880	2880	2880	2880	0
415	20240930	135800	105453000	2880	2880	2880	2880	0
416	20240930	135700	105453000	2880	2880	2880	2880	94
417	20240930	135600	105182280	2880	2880	2880	2880	0
418	20240930	135500	105182280	2880	2880	2880	2880	0
419	20240930	135400	105182280	2880	2880	2880	2880	158
420	20240930	135300	104727240	2875	2875	2875	2875	0
421	20240930	135200	104727240	2875	2875	2875	2875	0
422	20240930	135100	104727240	2875	2875	2875	2875	1
423	20240930	135000	104724365	2880	2880	2880	2880	0
424	20240930	134900	104724365	2880	2880	2880	2880	0
425	20240930	134800	104724365	2880	2880	2880	2880	0
426	20240930	134700	104724365	2880	2880	2880	2880	0
427	20240930	134600	104724365	2880	2880	2880	2880	0
428	20240930	134500	104724365	2880	2880	2880	2880	0
429	20240930	134400	104724365	2880	2880	2880	2880	100
430	20240930	134300	104436365	2880	2880	2880	2880	0
431	20240930	134200	104436365	2880	2880	2880	2880	0
432	20240930	134100	104436365	2880	2880	2880	2880	5
433	20240930	134000	104421965	2880	2880	2880	2880	0
434	20240930	133900	104421965	2880	2880	2880	2880	151
435	20240930	133800	103987085	2885	2885	2885	2885	0
436	20240930	133700	103987085	2885	2885	2885	2885	0
437	20240930	133600	103987085	2885	2885	2885	2885	0
438	20240930	133500	103987085	2885	2885	2885	2885	0
439	20240930	133400	103987085	2885	2875	2885	2875	479
440	20240930	133300	102608850	2875	2875	2875	2875	0
441	20240930	133200	102608850	2875	2875	2875	2875	642
442	20240930	133100	100763100	2880	2880	2880	2880	1
443	20240930	133000	100760220	2870	2870	2870	2870	0
444	20240930	132900	100760220	2870	2875	2875	2870	315
445	20240930	132800	99856135	2875	2875	2875	2875	0
446	20240930	132700	99856135	2875	2875	2875	2875	0
447	20240930	132600	99856135	2875	2875	2875	2875	1
448	20240930	132500	99853260	2880	2880	2880	2880	0
449	20240930	132400	99853260	2880	2880	2880	2880	0
450	20240930	132300	99853260	2880	2880	2880	2880	2
451	20240930	132200	99847500	2885	2885	2885	2885	0
452	20240930	132100	99847500	2885	2885	2885	2885	0
453	20240930	132000	99847500	2885	2885	2885	2885	0
454	20240930	131900	99847500	2885	2885	2885	2885	0
455	20240930	131800	99847500	2885	2885	2885	2885	0
456	20240930	131700	99847500	2885	2885	2885	2885	0
457	20240930	131600	99847500	2885	2885	2885	2885	0
458	20240930	131500	99847500	2885	2885	2885	2885	0
459	20240930	131400	99847500	2885	2885	2885	2885	10
460	20240930	131300	99818650	2885	2885	2885	2885	0
461	20240930	131200	99818650	2885	2880	2885	2880	4
462	20240930	131100	99807125	2865	2865	2865	2865	0
463	20240930	131000	99807125	2865	2865	2865	2865	0
464	20240930	130900	99807125	2865	2865	2865	2865	0
465	20240930	130800	99807125	2865	2865	2865	2865	0
466	20240930	130700	99807125	2865	2865	2865	2865	0
467	20240930	130600	99807125	2865	2865	2865	2865	0
468	20240930	130500	99807125	2865	2865	2865	2865	0
469	20240930	130400	99807125	2865	2865	2865	2865	0
470	20240930	130300	99807125	2865	2865	2865	2865	0
471	20240930	130200	99807125	2865	2865	2865	2865	0
472	20240930	130100	99807125	2865	2865	2865	2865	0
473	20240930	130000	99807125	2865	2865	2865	2865	0
474	20240930	125900	99807125	2865	2865	2865	2865	0
475	20240930	125800	99807125	2865	2865	2865	2865	0
476	20240930	125700	99807125	2865	2865	2865	2865	0
477	20240930	125600	99807125	2865	2865	2865	2865	0
478	20240930	125500	99807125	2865	2865	2865	2865	0
479	20240930	125400	99807125	2865	2865	2865	2865	0
480	20240930	125300	99807125	2865	2875	2875	2865	160
481	20240930	125200	99347970	2875	2875	2875	2875	0
482	20240930	125100	99347970	2875	2875	2875	2875	0
483	20240930	125000	99347970	2875	2875	2875	2875	0
484	20240930	124900	99347970	2875	2875	2875	2875	0
485	20240930	124800	99347970	2875	2875	2875	2875	0
486	20240930	124700	99347970	2875	2875	2875	2875	0
487	20240930	124600	99347970	2875	2875	2875	2875	0
488	20240930	124500	99347970	2875	2875	2875	2875	0
489	20240930	124400	99347970	2875	2875	2875	2875	1
490	20240930	124300	99345095	2860	2860	2860	2860	50
491	20240930	124200	99202095	2860	2860	2860	2860	50
492	20240930	124100	99059095	2865	2865	2865	2865	145
493	20240930	124000	98643670	2865	2865	2865	2865	0
494	20240930	123900	98643670	2865	2865	2865	2865	0
495	20240930	123800	98643670	2865	2865	2865	2865	17
496	20240930	123700	98594965	2870	2870	2870	2870	0
497	20240930	123600	98594965	2870	2870	2870	2870	0
498	20240930	123500	98594965	2870	2870	2870	2870	0
499	20240930	123400	98594965	2870	2870	2870	2870	0
500	20240930	123300	98594965	2870	2870	2870	2870	570
501	20240930	123200	96959065	2870	2870	2870	2870	0
502	20240930	123100	96959065	2870	2870	2870	2870	0
503	20240930	123000	96959065	2870	2870	2870	2870	0
504	20240930	122900	96959065	2870	2870	2870	2870	0
505	20240930	122800	96959065	2870	2870	2870	2870	1
506	20240930	122700	96956195	2855	2855	2855	2855	0
507	20240930	122600	96956195	2855	2855	2855	2855	0
508	20240930	122500	96956195	2855	2855	2855	2855	0
509	20240930	122400	96956195	2855	2855	2855	2855	0
510	20240930	122300	96956195	2855	2865	2865	2855	274
511	20240930	122200	96172935	2870	2870	2870	2870	1
512	20240930	122100	96170065	2865	2865	2865	2865	0
513	20240930	122000	96170065	2865	2865	2865	2865	1
514	20240930	121900	96167200	2870	2870	2870	2870	0
515	20240930	121800	96167200	2870	2870	2870	2870	0
516	20240930	121700	96167200	2870	2870	2870	2870	0
517	20240930	121600	96167200	2870	2870	2870	2870	0
518	20240930	121500	96167200	2870	2870	2870	2870	0
519	20240930	121400	96167200	2870	2870	2870	2870	1000
520	20240930	121300	93297200	2860	2860	2860	2860	0
521	20240930	121200	93297200	2860	2860	2860	2860	0
522	20240930	121100	93297200	2860	2860	2860	2860	0
523	20240930	121000	93297200	2860	2860	2860	2860	0
524	20240930	120900	93297200	2860	2860	2860	2860	0
525	20240930	120800	93297200	2860	2860	2860	2860	0
526	20240930	120700	93297200	2860	2860	2860	2860	0
527	20240930	120600	93297200	2860	2860	2860	2860	134
528	20240930	120500	92913960	2870	2870	2870	2870	0
529	20240930	120400	92913960	2870	2870	2870	2870	0
530	20240930	120300	92913960	2870	2870	2870	2870	0
531	20240930	120200	92913960	2870	2870	2870	2870	0
532	20240930	120100	92913960	2870	2870	2870	2870	0
533	20240930	120000	92913960	2870	2870	2870	2870	0
534	20240930	115900	92913960	2870	2865	2870	2860	387
535	20240930	115800	91807100	2860	2860	2860	2860	0
536	20240930	115700	91807100	2860	2860	2860	2860	0
537	20240930	115600	91807100	2860	2860	2860	2860	0
538	20240930	115500	91807100	2860	2860	2860	2860	0
539	20240930	115400	91807100	2860	2860	2860	2860	0
540	20240930	115300	91807100	2860	2860	2860	2860	0
541	20240930	115200	91807100	2860	2860	2860	2860	0
542	20240930	115100	91807100	2860	2860	2860	2860	0
543	20240930	115000	91807100	2860	2860	2860	2860	0
544	20240930	114900	91807100	2860	2860	2860	2860	0
545	20240930	114800	91807100	2860	2860	2860	2860	0
546	20240930	114700	91807100	2860	2860	2860	2860	1600
547	20240930	114600	87231100	2860	2860	2860	2860	100
548	20240930	114500	86945100	2860	2860	2860	2860	0
549	20240930	114400	86945100	2860	2860	2860	2860	0
550	20240930	114300	86945100	2860	2860	2860	2860	0
551	20240930	114200	86945100	2860	2860	2860	2860	5
552	20240930	114100	86930800	2860	2860	2860	2860	3
553	20240930	114000	86922220	2860	2860	2860	2860	0
554	20240930	113900	86922220	2860	2860	2860	2860	0
555	20240930	113800	86922220	2860	2860	2860	2860	0
556	20240930	113700	86922220	2860	2860	2860	2860	0
557	20240930	113600	86922220	2860	2860	2860	2860	2
558	20240930	113500	86916500	2850	2850	2850	2850	50
559	20240930	113400	86774000	2850	2855	2855	2850	471
560	20240930	113300	85429505	2860	2860	2860	2860	0
561	20240930	113200	85429505	2860	2860	2860	2860	0
562	20240930	113100	85429505	2860	2860	2860	2860	0
563	20240930	113000	85429505	2860	2860	2860	2860	0
564	20240930	112900	85429505	2860	2860	2860	2860	0
565	20240930	112800	85429505	2860	2860	2860	2860	1
566	20240930	112700	85426645	2855	2860	2860	2855	8
567	20240930	112600	85403770	2860	2860	2860	2860	0
568	20240930	112500	85403770	2860	2860	2860	2860	0
569	20240930	112400	85403770	2860	2860	2860	2860	0
570	20240930	112300	85403770	2860	2860	2860	2860	4
571	20240930	112200	85392330	2860	2860	2860	2860	0
572	20240930	112100	85392330	2860	2855	2860	2850	27
573	20240930	112000	85315255	2860	2860	2860	2860	0
574	20240930	111900	85315255	2860	2860	2860	2855	6
575	20240930	111800	85298110	2855	2855	2855	2855	2
576	20240930	111700	85292400	2860	2860	2860	2860	0
577	20240930	111600	85292400	2860	2860	2860	2860	0
578	20240930	111500	85292400	2860	2860	2860	2860	0
579	20240930	111400	85292400	2860	2860	2860	2860	0
580	20240930	111300	85292400	2860	2860	2860	2860	0
581	20240930	111200	85292400	2860	2860	2860	2860	1
582	20240930	111100	85289540	2855	2855	2855	2855	0
583	20240930	111000	85289540	2855	2855	2855	2855	0
584	20240930	110900	85289540	2855	2855	2855	2855	0
585	20240930	110800	85289540	2855	2855	2855	2855	1
586	20240930	110700	85286685	2855	2855	2855	2855	300
587	20240930	110600	84430185	2860	2860	2860	2860	0
588	20240930	110500	84430185	2860	2860	2860	2860	10
589	20240930	110400	84401585	2860	2860	2860	2860	0
590	20240930	110300	84401585	2860	2855	2860	2855	5
591	20240930	110200	84387300	2850	2850	2850	2850	91
592	20240930	110100	84127950	2860	2860	2860	2860	0
593	20240930	110000	84127950	2860	2860	2860	2860	1
594	20240930	105900	84125090	2865	2865	2865	2865	35
595	20240930	105800	84024815	2855	2865	2865	2855	2441
596	20240930	105700	77051405	2860	2865	2865	2860	1987
597	20240930	105600	71362055	2890	2890	2890	2890	0
598	20240930	105500	71362055	2890	2890	2890	2890	0
599	20240930	105400	71362055	2890	2890	2890	2890	0
600	20240930	105300	71362055	2890	2890	2890	2890	0
601	20240930	105200	71362055	2890	2890	2890	2890	1
602	20240930	105100	71359165	2865	2865	2865	2865	0
603	20240930	105000	71359165	2865	2865	2865	2865	0
604	20240930	104900	71359165	2865	2865	2865	2865	200
605	20240930	104800	70786165	2865	2865	2865	2865	480
606	20240930	104700	69410965	2890	2890	2890	2890	0
607	20240930	104600	69410965	2890	2890	2890	2890	0
608	20240930	104500	69410965	2890	2890	2890	2890	1
609	20240930	104400	69408075	2870	2870	2870	2870	131
610	20240930	104300	69032105	2870	2870	2870	2870	180
611	20240930	104200	68515505	2890	2890	2890	2890	1
612	20240930	104100	68512615	2870	2880	2880	2870	289
613	20240930	104000	67682895	2880	2880	2880	2880	0
614	20240930	103900	67682895	2880	2880	2880	2880	0
615	20240930	103800	67682895	2880	2880	2880	2880	0
616	20240930	103700	67682895	2880	2880	2880	2880	0
617	20240930	103600	67682895	2880	2880	2880	2880	0
618	20240930	103500	67682895	2880	2880	2880	2880	0
619	20240930	103400	67682895	2880	2880	2880	2880	0
620	20240930	103300	67682895	2880	2880	2880	2880	1741
621	20240930	103200	62668815	2870	2870	2870	2870	0
622	20240930	103100	62668815	2870	2870	2870	2870	787
623	20240930	103000	60410125	2880	2880	2880	2880	0
624	20240930	102900	60410125	2880	2880	2880	2880	0
625	20240930	102800	60410125	2880	2880	2880	2880	1
626	20240930	102700	60407245	2865	2865	2865	2865	9
627	20240930	102600	60381460	2880	2880	2880	2880	0
628	20240930	102500	60381460	2880	2880	2880	2880	16
629	20240930	102400	60335380	2865	2865	2865	2865	0
630	20240930	102300	60335380	2865	2865	2865	2865	0
631	20240930	102200	60335380	2865	2865	2865	2865	0
632	20240930	102100	60335380	2865	2865	2865	2865	0
633	20240930	102000	60335380	2865	2865	2865	2865	5
634	20240930	101900	60321055	2865	2865	2865	2865	200
635	20240930	101800	59748055	2865	2865	2865	2865	0
636	20240930	101700	59748055	2865	2865	2865	2865	0
637	20240930	101600	59748055	2865	2865	2865	2865	0
638	20240930	101500	59748055	2865	2865	2865	2865	45
639	20240930	101400	59619130	2865	2870	2870	2865	1132
640	20240930	101300	56375925	2880	2870	2880	2865	532
641	20240930	101200	54849885	2875	2880	2880	2875	10
642	20240930	101100	54821110	2870	2870	2870	2870	0
643	20240930	101000	54821110	2870	2870	2870	2870	0
644	20240930	100900	54821110	2870	2870	2870	2870	310
645	20240930	100800	53931410	2895	2895	2895	2895	0
646	20240930	100700	53931410	2895	2895	2895	2895	1
647	20240930	100600	53928515	2895	2895	2895	2895	0
648	20240930	100500	53928515	2895	2895	2895	2895	0
649	20240930	100400	53928515	2895	2895	2895	2895	6
650	20240930	100300	53911145	2870	2880	2880	2870	778
651	20240930	100200	51674505	2880	2880	2880	2880	1
652	20240930	100100	51671625	2880	2880	2880	2880	0
653	20240930	100000	51671625	2880	2880	2880	2880	0
654	20240930	095900	51671625	2880	2880	2880	2880	50
655	20240930	095800	51527625	2880	2880	2880	2880	0
656	20240930	095700	51527625	2880	2880	2880	2880	1
657	20240930	095600	51524745	2880	2880	2880	2880	1
658	20240930	095500	51521865	2880	2880	2880	2880	1
659	20240930	095400	51518985	2880	2880	2880	2880	0
660	20240930	095300	51518985	2880	2870	2880	2870	105
661	20240930	095200	51217625	2870	2870	2870	2870	507
662	20240930	095100	49762535	2875	2875	2875	2875	121
663	20240930	095000	49414660	2875	2880	2880	2875	321
664	20240930	094900	48491630	2895	2895	2895	2895	0
665	20240930	094800	48491630	2895	2895	2895	2895	0
666	20240930	094700	48491630	2895	2895	2895	2895	4
667	20240930	094600	48480050	2895	2895	2895	2895	8
668	20240930	094500	48456890	2895	2895	2895	2875	193
669	20240930	094400	47901955	2895	2880	2895	2880	18
670	20240930	094300	47850100	2880	2880	2880	2880	30
671	20240930	094200	47763700	2880	2880	2880	2880	0
672	20240930	094100	47763700	2880	2875	2880	2875	618
673	20240930	094000	45986445	2875	2875	2875	2875	0
674	20240930	093900	45986445	2875	2875	2875	2875	87
675	20240930	093800	45736320	2875	2875	2875	2875	1
676	20240930	093700	45733445	2875	2875	2875	2875	200
677	20240930	093600	45158445	2880	2880	2880	2875	433
678	20240930	093500	43913535	2895	2880	2895	2880	4
679	20240930	093400	43902000	2880	2885	2885	2880	314
680	20240930	093300	42997670	2885	2900	2900	2885	6
681	20240930	093200	42980315	2900	2900	2900	2900	1
682	20240930	093100	42977415	2885	2885	2885	2885	708
683	20240930	093000	40934835	2900	2900	2900	2900	0
684	20240930	092900	40934835	2900	2900	2900	2900	1
685	20240930	092800	40931935	2890	2900	2900	2890	423
686	20240930	092700	39709455	2895	2895	2895	2895	2
687	20240930	092600	39703665	2900	2900	2900	2900	0
688	20240930	092500	39703665	2900	2900	2900	2900	0
689	20240930	092400	39703665	2900	2900	2900	2900	3
690	20240930	092300	39694965	2890	2890	2895	2890	278
691	20240930	092200	38891500	2895	2895	2895	2895	0
692	20240930	092100	38891500	2895	2895	2895	2895	30
693	20240930	092000	38804650	2895	2895	2895	2895	0
694	20240930	091900	38804650	2895	2895	2895	2895	223
695	20240930	091800	38159065	2895	2900	2900	2895	50
696	20240930	091700	38014080	2905	2905	2905	2905	0
697	20240930	091600	38014080	2905	2900	2905	2900	9
698	20240930	091500	37987965	2900	2900	2900	2900	0
699	20240930	091400	37987965	2900	2900	2900	2900	3
700	20240930	091300	37979265	2905	2905	2905	2905	3
701	20240930	091200	37970550	2910	2910	2910	2910	0
702	20240930	091100	37970550	2910	2910	2910	2910	3
703	20240930	091000	37961820	2910	2885	2910	2885	398
704	20240930	090900	36813565	2885	2895	2895	2885	100
705	20240930	090800	36524750	2895	2900	2900	2895	4
706	20240930	090700	36513155	2900	2900	2900	2900	2000
707	20240930	090600	30713155	2880	2900	2900	2880	1088
708	20240930	090500	27563880	2900	2900	2900	2900	600
709	20240930	090400	25823880	2900	2900	2900	2900	156
710	20240930	090300	25371480	2900	2900	2900	2900	622
711	20240930	090200	23567680	2905	2910	2910	2905	346
712	20240930	090100	22561420	2910	2910	2910	2910	0
713	20240930	090000	22561420	2910	2930	2930	2910	7702