KissMeData/115180/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201600	449919260	4475	4475	4475	4475	1002
3	20240930	201500	449919260	4475	4475	4475	4475	0
4	20240930	201400	449919260	4475	4475	4475	4475	0
5	20240930	201300	449919260	4475	4475	4475	4475	0
6	20240930	201200	449919260	4475	4475	4475	4475	0
7	20240930	201100	449919260	4475	4475	4475	4475	0
8	20240930	201000	449919260	4475	4475	4475	4475	0
9	20240930	200900	449919260	4475	4475	4475	4475	0
10	20240930	200800	449919260	4475	4475	4475	4475	0
11	20240930	200700	449919260	4475	4475	4475	4475	0
12	20240930	200600	449919260	4475	4475	4475	4475	0
13	20240930	200500	449919260	4475	4475	4475	4475	0
14	20240930	200400	449919260	4475	4475	4475	4475	0
15	20240930	200300	449919260	4475	4475	4475	4475	0
16	20240930	200200	449919260	4475	4475	4475	4475	0
17	20240930	200100	449919260	4475	4475	4475	4475	0
18	20240930	200000	449919260	4475	4475	4475	4475	0
19	20240930	195900	449919260	4475	4475	4475	4475	0
20	20240930	195800	449919260	4475	4475	4475	4475	0
21	20240930	195700	449919260	4475	4475	4475	4475	0
22	20240930	195600	449919260	4475	4475	4475	4475	0
23	20240930	195500	449919260	4475	4475	4475	4475	0
24	20240930	195400	449919260	4475	4475	4475	4475	0
25	20240930	195300	449919260	4475	4475	4475	4475	0
26	20240930	195200	449919260	4475	4475	4475	4475	0
27	20240930	195100	449919260	4475	4475	4475	4475	0
28	20240930	195000	449919260	4475	4475	4475	4475	0
29	20240930	194900	449919260	4475	4475	4475	4475	0
30	20240930	194800	449919260	4475	4475	4475	4475	0
31	20240930	194700	449919260	4475	4475	4475	4475	0
32	20240930	194600	449919260	4475	4475	4475	4475	1002
33	20240930	194500	449919260	4475	4475	4475	4475	0
34	20240930	194400	449919260	4475	4475	4475	4475	0
35	20240930	194300	449919260	4475	4475	4475	4475	0
36	20240930	194200	449919260	4475	4475	4475	4475	0
37	20240930	194100	449919260	4475	4475	4475	4475	0
38	20240930	194000	449919260	4475	4475	4475	4475	0
39	20240930	193900	449919260	4475	4475	4475	4475	0
40	20240930	193800	449919260	4475	4475	4475	4475	0
41	20240930	193700	449919260	4475	4475	4475	4475	0
42	20240930	193600	449919260	4475	4475	4475	4475	0
43	20240930	193500	449919260	4475	4475	4475	4475	0
44	20240930	193400	449919260	4475	4475	4475	4475	0
45	20240930	193300	449919260	4475	4475	4475	4475	0
46	20240930	193200	449919260	4475	4475	4475	4475	0
47	20240930	193100	449919260	4475	4475	4475	4475	0
48	20240930	193000	449919260	4475	4475	4475	4475	0
49	20240930	192900	449919260	4475	4475	4475	4475	0
50	20240930	192800	449919260	4475	4475	4475	4475	0
51	20240930	192700	449919260	4475	4475	4475	4475	0
52	20240930	192600	449919260	4475	4475	4475	4475	0
53	20240930	192500	449919260	4475	4475	4475	4475	0
54	20240930	192400	449919260	4475	4475	4475	4475	0
55	20240930	192300	449919260	4475	4475	4475	4475	0
56	20240930	192200	449919260	4475	4475	4475	4475	0
57	20240930	192100	449919260	4475	4475	4475	4475	0
58	20240930	192000	449919260	4475	4475	4475	4475	0
59	20240930	191900	449919260	4475	4475	4475	4475	0
60	20240930	191800	449919260	4475	4475	4475	4475	0
61	20240930	191700	449919260	4475	4475	4475	4475	0
62	20240930	191600	449919260	4475	4475	4475	4475	1002
63	20240930	191500	449919260	4475	4475	4475	4475	0
64	20240930	191400	449919260	4475	4475	4475	4475	0
65	20240930	191300	449919260	4475	4475	4475	4475	0
66	20240930	191200	449919260	4475	4475	4475	4475	0
67	20240930	191100	449919260	4475	4475	4475	4475	0
68	20240930	191000	449919260	4475	4475	4475	4475	0
69	20240930	190900	449919260	4475	4475	4475	4475	0
70	20240930	190800	449919260	4475	4475	4475	4475	0
71	20240930	190700	449919260	4475	4475	4475	4475	0
72	20240930	190600	449919260	4475	4475	4475	4475	0
73	20240930	190500	449919260	4475	4475	4475	4475	0
74	20240930	190400	449919260	4475	4475	4475	4475	0
75	20240930	190300	449919260	4475	4475	4475	4475	0
76	20240930	190200	449919260	4475	4475	4475	4475	0
77	20240930	190100	449919260	4475	4475	4475	4475	0
78	20240930	190000	449919260	4475	4475	4475	4475	0
79	20240930	185900	449919260	4475	4475	4475	4475	0
80	20240930	185800	449919260	4475	4475	4475	4475	0
81	20240930	185700	449919260	4475	4475	4475	4475	0
82	20240930	185600	449919260	4475	4475	4475	4475	0
83	20240930	185500	449919260	4475	4475	4475	4475	0
84	20240930	185400	449919260	4475	4475	4475	4475	0
85	20240930	185300	449919260	4475	4475	4475	4475	0
86	20240930	185200	449919260	4475	4475	4475	4475	0
87	20240930	185100	449919260	4475	4475	4475	4475	0
88	20240930	185000	449919260	4475	4475	4475	4475	0
89	20240930	184900	449919260	4475	4475	4475	4475	0
90	20240930	184800	449919260	4475	4475	4475	4475	0
91	20240930	184700	449919260	4475	4475	4475	4475	0
92	20240930	184600	449919260	4475	4475	4475	4475	1002
93	20240930	184500	449919260	4475	4475	4475	4475	0
94	20240930	184400	449919260	4475	4475	4475	4475	0
95	20240930	184300	449919260	4475	4475	4475	4475	0
96	20240930	184200	449919260	4475	4475	4475	4475	0
97	20240930	184100	449919260	4475	4475	4475	4475	0
98	20240930	184000	449919260	4475	4475	4475	4475	0
99	20240930	183900	449919260	4475	4475	4475	4475	0
100	20240930	183800	449919260	4475	4475	4475	4475	0
101	20240930	183700	449919260	4475	4475	4475	4475	0
102	20240930	183600	449919260	4475	4475	4475	4475	0
103	20240930	183500	449919260	4475	4475	4475	4475	0
104	20240930	183400	449919260	4475	4475	4475	4475	0
105	20240930	183300	449919260	4475	4475	4475	4475	0
106	20240930	183200	449919260	4475	4475	4475	4475	0
107	20240930	183100	449919260	4475	4475	4475	4475	0
108	20240930	183000	449919260	4475	4475	4475	4475	0
109	20240930	182900	449919260	4475	4475	4475	4475	0
110	20240930	182800	449919260	4475	4475	4475	4475	0
111	20240930	182700	449919260	4475	4475	4475	4475	0
112	20240930	182600	449919260	4475	4475	4475	4475	0
113	20240930	182500	449919260	4475	4475	4475	4475	0
114	20240930	182400	449919260	4475	4475	4475	4475	0
115	20240930	182300	449919260	4475	4475	4475	4475	0
116	20240930	182200	449919260	4475	4475	4475	4475	0
117	20240930	182100	449919260	4475	4475	4475	4475	0
118	20240930	182000	449919260	4475	4475	4475	4475	0
119	20240930	181900	449919260	4475	4475	4475	4475	0
120	20240930	181800	449919260	4475	4475	4475	4475	0
121	20240930	181700	449919260	4475	4475	4475	4475	0
122	20240930	181600	449919260	4475	4475	4475	4475	1002
123	20240930	181500	449919260	4475	4475	4475	4475	0
124	20240930	181400	449919260	4475	4475	4475	4475	0
125	20240930	181300	449919260	4475	4475	4475	4475	0
126	20240930	181200	449919260	4475	4475	4475	4475	0
127	20240930	181100	449919260	4475	4475	4475	4475	0
128	20240930	181000	449919260	4475	4475	4475	4475	0
129	20240930	180900	449919260	4475	4475	4475	4475	0
130	20240930	180800	449919260	4475	4475	4475	4475	0
131	20240930	180700	449919260	4475	4475	4475	4475	0
132	20240930	180600	449919260	4475	4475	4475	4475	0
133	20240930	180500	449919260	4475	4475	4475	4475	0
134	20240930	180400	449919260	4475	4475	4475	4475	0
135	20240930	180300	449919260	4475	4475	4475	4475	0
136	20240930	180200	449919260	4475	4475	4475	4475	0
137	20240930	180100	449919260	4475	4475	4475	4475	0
138	20240930	180000	449919260	4475	4475	4475	4475	0
139	20240930	175900	449919260	4475	4475	4475	4475	0
140	20240930	175800	449919260	4475	4475	4475	4475	0
141	20240930	175700	449919260	4475	4475	4475	4475	0
142	20240930	175600	449919260	4475	4475	4475	4475	0
143	20240930	175500	449919260	4475	4475	4475	4475	0
144	20240930	175400	449919260	4475	4475	4475	4475	0
145	20240930	175300	449919260	4475	4475	4475	4475	0
146	20240930	175200	449919260	4475	4475	4475	4475	0
147	20240930	175100	449919260	4475	4475	4475	4475	0
148	20240930	175000	449919260	4475	4475	4475	4475	0
149	20240930	174900	449919260	4475	4475	4475	4475	0
150	20240930	174800	449919260	4475	4475	4475	4475	0
151	20240930	174700	449919260	4475	4475	4475	4475	0
152	20240930	174600	449919260	4475	4475	4475	4475	1002
153	20240930	174500	449919260	4475	4475	4475	4475	0
154	20240930	174400	449919260	4475	4475	4475	4475	0
155	20240930	174300	449919260	4475	4475	4475	4475	0
156	20240930	174200	449919260	4475	4475	4475	4475	0
157	20240930	174100	449919260	4475	4475	4475	4475	0
158	20240930	174000	449919260	4475	4475	4475	4475	0
159	20240930	173900	449919260	4475	4475	4475	4475	0
160	20240930	173800	449919260	4475	4475	4475	4475	0
161	20240930	173700	449919260	4475	4475	4475	4475	0
162	20240930	173600	449919260	4475	4475	4475	4475	0
163	20240930	173500	449919260	4475	4475	4475	4475	0
164	20240930	173400	449919260	4475	4475	4475	4475	0
165	20240930	173300	449919260	4475	4475	4475	4475	0
166	20240930	173200	449919260	4475	4475	4475	4475	0
167	20240930	173100	449919260	4475	4475	4475	4475	0
168	20240930	173000	449919260	4475	4475	4475	4475	0
169	20240930	172900	449919260	4475	4475	4475	4475	0
170	20240930	172800	449919260	4475	4475	4475	4475	0
171	20240930	172700	449919260	4475	4475	4475	4475	0
172	20240930	172600	449919260	4475	4475	4475	4475	0
173	20240930	172500	449919260	4475	4475	4475	4475	0
174	20240930	172400	449919260	4475	4475	4475	4475	0
175	20240930	172300	449919260	4475	4475	4475	4475	0
176	20240930	172200	449919260	4475	4475	4475	4475	0
177	20240930	172100	449919260	4475	4475	4475	4475	0
178	20240930	172000	449919260	4475	4475	4475	4475	0
179	20240930	171900	449919260	4475	4475	4475	4475	0
180	20240930	171800	449919260	4475	4475	4475	4475	0
181	20240930	171700	449919260	4475	4475	4475	4475	0
182	20240930	171600	449919260	4475	4475	4475	4475	1002
183	20240930	171500	449919260	4475	4475	4475	4475	0
184	20240930	171400	449919260	4475	4475	4475	4475	0
185	20240930	171300	449919260	4475	4475	4475	4475	0
186	20240930	171200	449919260	4475	4475	4475	4475	0
187	20240930	171100	449919260	4475	4475	4475	4475	0
188	20240930	171000	449919260	4475	4475	4475	4475	0
189	20240930	170900	449919260	4475	4475	4475	4475	0
190	20240930	170800	449919260	4475	4475	4475	4475	0
191	20240930	170700	449919260	4475	4475	4475	4475	0
192	20240930	170600	449919260	4475	4475	4475	4475	0
193	20240930	170500	449919260	4475	4475	4475	4475	0
194	20240930	170400	449919260	4475	4475	4475	4475	0
195	20240930	170300	449919260	4475	4475	4475	4475	0
196	20240930	170200	449919260	4475	4475	4475	4475	0
197	20240930	170100	449919260	4475	4475	4475	4475	0
198	20240930	170000	449919260	4475	4475	4475	4475	0
199	20240930	165900	449919260	4475	4475	4475	4475	0
200	20240930	165800	449919260	4475	4475	4475	4475	0
201	20240930	165700	449919260	4475	4475	4475	4475	0
202	20240930	165600	449919260	4475	4475	4475	4475	0
203	20240930	165500	449919260	4475	4475	4475	4475	0
204	20240930	165400	449919260	4475	4475	4475	4475	0
205	20240930	165300	449919260	4475	4475	4475	4475	0
206	20240930	165200	449919260	4475	4475	4475	4475	0
207	20240930	165100	449919260	4475	4475	4475	4475	0
208	20240930	165000	449919260	4475	4475	4475	4475	0
209	20240930	164900	449919260	4475	4475	4475	4475	0
210	20240930	164800	449919260	4475	4475	4475	4475	0
211	20240930	164700	449919260	4475	4475	4475	4475	0
212	20240930	164600	449919260	4475	4475	4475	4475	1002
213	20240930	164500	449919260	4475	4475	4475	4475	0
214	20240930	164400	449919260	4475	4475	4475	4475	0
215	20240930	164300	449919260	4475	4475	4475	4475	0
216	20240930	164200	449919260	4475	4475	4475	4475	0
217	20240930	164100	449919260	4475	4475	4475	4475	0
218	20240930	164000	449919260	4475	4475	4475	4475	0
219	20240930	163900	449919260	4475	4475	4475	4475	0
220	20240930	163800	449919260	4475	4475	4475	4475	0
221	20240930	163700	449919260	4475	4475	4475	4475	0
222	20240930	163600	449919260	4475	4475	4475	4475	0
223	20240930	163500	449919260	4475	4475	4475	4475	0
224	20240930	163400	449919260	4475	4475	4475	4475	0
225	20240930	163300	449919260	4475	4475	4475	4475	0
226	20240930	163200	449919260	4475	4475	4475	4475	0
227	20240930	163100	449919260	4475	4475	4475	4475	0
228	20240930	163000	449919260	4475	4475	4475	4475	0
229	20240930	162900	449919260	4475	4475	4475	4475	0
230	20240930	162800	449919260	4475	4475	4475	4475	0
231	20240930	162700	449919260	4475	4475	4475	4475	0
232	20240930	162600	449919260	4475	4475	4475	4475	0
233	20240930	162500	449919260	4475	4475	4475	4475	0
234	20240930	162400	449919260	4475	4475	4475	4475	0
235	20240930	162300	449919260	4475	4475	4475	4475	0
236	20240930	162200	449919260	4475	4475	4475	4475	0
237	20240930	162100	449919260	4475	4475	4475	4475	0
238	20240930	162000	449919260	4475	4475	4475	4475	0
239	20240930	161900	449919260	4475	4475	4475	4475	0
240	20240930	161800	449919260	4475	4475	4475	4475	0
241	20240930	161700	449919260	4475	4475	4475	4475	0
242	20240930	161600	449919260	4475	4475	4475	4475	1002
243	20240930	161500	449919260	4475	4475	4475	4475	0
244	20240930	161400	449919260	4475	4475	4475	4475	0
245	20240930	161300	449919260	4475	4475	4475	4475	0
246	20240930	161200	449919260	4475	4475	4475	4475	0
247	20240930	161100	449919260	4475	4475	4475	4475	0
248	20240930	161000	449919260	4475	4475	4475	4475	0
249	20240930	160900	449919260	4475	4475	4475	4475	0
250	20240930	160800	449919260	4475	4475	4475	4475	0
251	20240930	160700	449919260	4475	4475	4475	4475	0
252	20240930	160600	449919260	4475	4475	4475	4475	0
253	20240930	160500	449919260	4475	4475	4475	4475	0
254	20240930	160400	449919260	4475	4475	4475	4475	0
255	20240930	160300	449919260	4475	4475	4475	4475	0
256	20240930	160200	449919260	4475	4475	4475	4475	0
257	20240930	160100	449919260	4475	4475	4475	4475	0
258	20240930	160000	449919260	4475	4475	4475	4475	0
259	20240930	155900	449919260	4475	4475	4475	4475	0
260	20240930	155800	449919260	4475	4475	4475	4475	0
261	20240930	155700	449919260	4475	4475	4475	4475	0
262	20240930	155600	449919260	4475	4475	4475	4475	0
263	20240930	155500	449919260	4475	4475	4475	4475	0
264	20240930	155400	449919260	4475	4475	4475	4475	0
265	20240930	155300	449919260	4475	4475	4475	4475	0
266	20240930	155200	449919260	4475	4475	4475	4475	0
267	20240930	155100	449919260	4475	4475	4475	4475	0
268	20240930	155000	449919260	4475	4475	4475	4475	0
269	20240930	154900	449919260	4475	4475	4475	4475	0
270	20240930	154800	449919260	4475	4475	4475	4475	0
271	20240930	154700	449919260	4475	4475	4475	4475	0
272	20240930	154600	449919260	4475	4475	4475	4475	1002
273	20240930	154500	449919260	4475	4475	4475	4475	0
274	20240930	154400	449919260	4475	4475	4475	4475	0
275	20240930	154300	449919260	4475	4475	4475	4475	0
276	20240930	154200	449919260	4475	4475	4475	4475	0
277	20240930	154100	449919260	4475	4475	4475	4475	0
278	20240930	154000	449919260	4475	4475	4475	4475	0
279	20240930	153900	449919260	4475	4475	4475	4475	0
280	20240930	153800	449919260	4475	4475	4475	4475	0
281	20240930	153700	449919260	4475	4475	4475	4475	0
282	20240930	153600	449919260	4475	4475	4475	4475	0
283	20240930	153500	449919260	4475	4475	4475	4475	0
284	20240930	153400	449919260	4475	4475	4475	4475	0
285	20240930	153300	449919260	4475	4475	4475	4475	0
286	20240930	153200	449919260	4475	4475	4475	4475	0
287	20240930	153100	449919260	4475	4475	4475	4475	0
288	20240930	153000	449919260	4475	4475	4475	4475	1002
289	20240930	152900	445435310	4470	4470	4470	4470	0
290	20240930	152800	445435310	4470	4470	4470	4470	0
291	20240930	152700	445435310	4470	4470	4470	4470	0
292	20240930	152600	445435310	4470	4470	4470	4470	0
293	20240930	152500	445435310	4470	4470	4470	4470	0
294	20240930	152400	445435310	4470	4470	4470	4470	0
295	20240930	152300	445435310	4470	4470	4470	4470	0
296	20240930	152200	445435310	4470	4470	4470	4470	0
297	20240930	152100	445435310	4470	4470	4470	4470	0
298	20240930	152000	445435310	4470	4470	4470	4470	0
299	20240930	151900	445435310	4470	4445	4495	4410	313
300	20240930	151800	444032805	4445	4445	4445	4440	8
301	20240930	151700	443997250	4445	4395	4450	4395	518
302	20240930	151600	441719225	4395	4395	4395	4395	0
303	20240930	151500	441719225	4395	4395	4395	4395	19
304	20240930	151400	441635720	4395	4395	4395	4395	0
305	20240930	151300	441635720	4395	4395	4395	4395	0
306	20240930	151200	441635720	4395	4395	4395	4395	0
307	20240930	151100	441635720	4395	4395	4395	4395	0
308	20240930	151000	441635720	4395	4385	4395	4375	135
309	20240930	150900	441045030	4400	4400	4400	4400	2
310	20240930	150800	441036230	4370	4370	4370	4370	0
311	20240930	150700	441036230	4370	4370	4370	4370	0
312	20240930	150600	441036230	4370	4370	4370	4370	0
313	20240930	150500	441036230	4370	4370	4370	4370	0
314	20240930	150400	441036230	4370	4385	4385	4370	391
315	20240930	150300	439325180	4380	4380	4380	4380	0
316	20240930	150200	439325180	4380	4380	4380	4380	0
317	20240930	150100	439325180	4380	4380	4380	4380	0
318	20240930	150000	439325180	4380	4380	4380	4380	138
319	20240930	145900	438720740	4400	4400	4400	4400	0
320	20240930	145800	438720740	4400	4400	4400	4400	0
321	20240930	145700	438720740	4400	4400	4400	4400	0
322	20240930	145600	438720740	4400	4400	4400	4400	0
323	20240930	145500	438720740	4400	4400	4400	4400	2
324	20240930	145400	438711940	4380	4380	4380	4380	0
325	20240930	145300	438711940	4380	4380	4380	4380	0
326	20240930	145200	438711940	4380	4380	4380	4380	0
327	20240930	145100	438711940	4380	4380	4380	4380	0
328	20240930	145000	438711940	4380	4380	4380	4380	0
329	20240930	144900	438711940	4380	4380	4380	4380	0
330	20240930	144800	438711940	4380	4380	4380	4380	150
331	20240930	144700	438054940	4380	4380	4380	4380	0
332	20240930	144600	438054940	4380	4380	4380	4380	0
333	20240930	144500	438054940	4380	4380	4380	4380	0
334	20240930	144400	438054940	4380	4380	4380	4380	0
335	20240930	144300	438054940	4380	4400	4400	4380	1146
336	20240930	144200	433033130	4420	4420	4420	4420	0
337	20240930	144100	433033130	4420	4420	4420	4420	0
338	20240930	144000	433033130	4420	4420	4420	4420	0
339	20240930	143900	433033130	4420	4420	4420	4420	20
340	20240930	143800	432944730	4400	4400	4400	4400	0
341	20240930	143700	432944730	4400	4400	4400	4400	0
342	20240930	143600	432944730	4400	4400	4400	4400	0
343	20240930	143500	432944730	4400	4400	4400	4400	0
344	20240930	143400	432944730	4400	4400	4400	4400	167
345	20240930	143300	432209930	4400	4400	4400	4400	0
346	20240930	143200	432209930	4400	4420	4420	4400	417
347	20240930	143100	430374890	4400	4400	4400	4400	0
348	20240930	143000	430374890	4400	4400	4400	4400	0
349	20240930	142900	430374890	4400	4400	4400	4400	0
350	20240930	142800	430374890	4400	4400	4400	4400	0
351	20240930	142700	430374890	4400	4400	4400	4400	0
352	20240930	142600	430374890	4400	4400	4400	4400	0
353	20240930	142500	430374890	4400	4400	4400	4400	0
354	20240930	142400	430374890	4400	4400	4400	4400	0
355	20240930	142300	430374890	4400	4400	4400	4400	0
356	20240930	142200	430374890	4400	4405	4450	4390	113
357	20240930	142100	429875865	4385	4385	4385	4385	0
358	20240930	142000	429875865	4385	4385	4385	4385	25
359	20240930	141900	429766240	4410	4410	4410	4410	0
360	20240930	141800	429766240	4410	4410	4410	4410	0
361	20240930	141700	429766240	4410	4410	4410	4410	0
362	20240930	141600	429766240	4410	4410	4410	4410	0
363	20240930	141500	429766240	4410	4390	4410	4385	126
364	20240930	141400	429213630	4390	4395	4395	4390	100
365	20240930	141300	428774610	4395	4395	4395	4390	196
366	20240930	141200	427913995	4400	4400	4400	4400	8
367	20240930	141100	427878795	4415	4415	4415	4415	0
368	20240930	141000	427878795	4415	4415	4415	4415	5
369	20240930	140900	427856720	4415	4415	4415	4415	0
370	20240930	140800	427856720	4415	4415	4415	4415	0
371	20240930	140700	427856720	4415	4420	4420	4415	2
372	20240930	140600	427847885	4405	4405	4405	4405	4
373	20240930	140500	427830265	4400	4400	4400	4400	0
374	20240930	140400	427830265	4400	4400	4400	4400	0
375	20240930	140300	427830265	4400	4400	4400	4400	0
376	20240930	140200	427830265	4400	4400	4400	4400	6
377	20240930	140100	427803865	4400	4400	4400	4400	0
378	20240930	140000	427803865	4400	4400	4400	4400	0
379	20240930	135900	427803865	4400	4400	4400	4400	0
380	20240930	135800	427803865	4400	4400	4400	4400	221
381	20240930	135700	426831465	4400	4400	4400	4400	0
382	20240930	135600	426831465	4400	4400	4400	4400	0
383	20240930	135500	426831465	4400	4400	4400	4400	26
384	20240930	135400	426717065	4405	4405	4405	4405	0
385	20240930	135300	426717065	4405	4405	4405	4405	0
386	20240930	135200	426717065	4405	4405	4405	4405	0
387	20240930	135100	426717065	4405	4405	4405	4405	1
388	20240930	135000	426712660	4405	4430	4430	4405	383
389	20240930	134900	425017870	4430	4430	4430	4430	0
390	20240930	134800	425017870	4430	4430	4430	4430	0
391	20240930	134700	425017870	4430	4430	4430	4430	108
392	20240930	134600	424539430	4450	4440	4450	4440	4
393	20240930	134500	424521650	4430	4430	4430	4430	0
394	20240930	134400	424521650	4430	4430	4430	4430	0
395	20240930	134300	424521650	4430	4430	4430	4430	0
396	20240930	134200	424521650	4430	4430	4430	4430	0
397	20240930	134100	424521650	4430	4430	4430	4430	0
398	20240930	134000	424521650	4430	4430	4430	4430	0
399	20240930	133900	424521650	4430	4430	4430	4430	0
400	20240930	133800	424521650	4430	4440	4440	4430	37
401	20240930	133700	424357590	4460	4460	4460	4460	0
402	20240930	133600	424357590	4460	4460	4460	4460	0
403	20240930	133500	424357590	4460	4460	4460	4460	0
404	20240930	133400	424357590	4460	4460	4460	4460	1
405	20240930	133300	424353130	4445	4445	4445	4445	0
406	20240930	133200	424353130	4445	4445	4445	4445	0
407	20240930	133100	424353130	4445	4445	4445	4445	0
408	20240930	133000	424353130	4445	4445	4445	4445	0
409	20240930	132900	424353130	4445	4445	4445	4445	0
410	20240930	132800	424353130	4445	4445	4445	4445	0
411	20240930	132700	424353130	4445	4445	4445	4445	0
412	20240930	132600	424353130	4445	4445	4445	4445	0
413	20240930	132500	424353130	4445	4445	4505	4440	119
414	20240930	132400	423822825	4450	4450	4450	4450	0
415	20240930	132300	423822825	4450	4450	4450	4450	105
416	20240930	132200	423355575	4455	4455	4455	4455	0
417	20240930	132100	423355575	4455	4455	4455	4455	0
418	20240930	132000	423355575	4455	4455	4455	4455	0
419	20240930	131900	423355575	4455	4455	4455	4455	0
420	20240930	131800	423355575	4455	4460	4460	4455	46
421	20240930	131700	423150430	4460	4460	4460	4460	0
422	20240930	131600	423150430	4460	4460	4460	4460	0
423	20240930	131500	423150430	4460	4460	4460	4460	0
424	20240930	131400	423150430	4460	4460	4460	4460	0
425	20240930	131300	423150430	4460	4460	4460	4460	98
426	20240930	131200	422713350	4455	4455	4455	4455	0
427	20240930	131100	422713350	4455	4455	4455	4455	0
428	20240930	131000	422713350	4455	4455	4455	4455	0
429	20240930	130900	422713350	4455	4455	4455	4455	10
430	20240930	130800	422668800	4505	4505	4505	4505	0
431	20240930	130700	422668800	4505	4505	4505	4505	0
432	20240930	130600	422668800	4505	4505	4505	4505	0
433	20240930	130500	422668800	4505	4505	4505	4505	0
434	20240930	130400	422668800	4505	4470	4505	4470	100
435	20240930	130300	422220360	4440	4455	4455	4440	119
436	20240930	130200	421690245	4455	4460	4460	4455	23
437	20240930	130100	421587710	4465	4465	4465	4465	0
438	20240930	130000	421587710	4465	4465	4465	4465	2
439	20240930	125900	421578780	4465	4465	4465	4465	0
440	20240930	125800	421578780	4465	4470	4470	4465	630
441	20240930	125700	418765190	4480	4480	4480	4480	4
442	20240930	125600	418747270	4475	4475	4475	4475	0
443	20240930	125500	418747270	4475	4480	4480	4475	32
444	20240930	125400	418604020	4475	4475	4475	4475	0
445	20240930	125300	418604020	4475	4475	4475	4475	0
446	20240930	125200	418604020	4475	4485	4485	4475	651
447	20240930	125100	415687365	4515	4515	4515	4515	0
448	20240930	125000	415687365	4515	4515	4515	4515	0
449	20240930	124900	415687365	4515	4515	4515	4515	0
450	20240930	124800	415687365	4515	4515	4515	4515	0
451	20240930	124700	415687365	4515	4515	4515	4515	0
452	20240930	124600	415687365	4515	4515	4515	4515	0
453	20240930	124500	415687365	4515	4515	4515	4515	111
454	20240930	124400	415186200	4515	4510	4515	4510	100
455	20240930	124300	414735085	4510	4510	4510	4510	0
456	20240930	124200	414735085	4510	4510	4510	4510	1
457	20240930	124100	414730575	4510	4510	4510	4510	2
458	20240930	124000	414721555	4515	4510	4515	4510	132
459	20240930	123900	414125590	4515	4515	4515	4515	0
460	20240930	123800	414125590	4515	4515	4515	4515	0
461	20240930	123700	414125590	4515	4505	4515	4505	700
462	20240930	123600	410965440	4485	4485	4485	4485	455
463	20240930	123500	408924765	4485	4485	4485	4485	210
464	20240930	123400	407982915	4485	4490	4490	4475	854
465	20240930	123300	404155985	4495	4495	4495	4495	0
466	20240930	123200	404155985	4495	4495	4495	4490	318
467	20240930	123100	402727890	4530	4525	4530	4525	220
468	20240930	123000	401731340	4530	4525	4530	4525	20
469	20240930	122900	401640750	4525	4505	4530	4505	469
470	20240930	122800	399520685	4480	4480	4480	4480	0
471	20240930	122700	399520685	4480	4480	4480	4480	0
472	20240930	122600	399520685	4480	4480	4480	4480	3
473	20240930	122500	399507245	4480	4515	4515	4480	10
474	20240930	122400	399462305	4520	4500	4520	4455	212
475	20240930	122300	398513230	4530	4495	4530	4495	20
476	20240930	122200	398423110	4510	4510	4510	4510	474
477	20240930	122100	396285370	4495	4495	4495	4495	0
478	20240930	122000	396285370	4495	4495	4510	4495	1569
479	20240930	121900	389224760	4480	4490	4490	4480	4
480	20240930	121800	389206825	4495	4490	4500	4485	527
481	20240930	121700	386835370	4485	4490	4490	4480	6
482	20240930	121600	386808470	4480	4480	4480	4480	0
483	20240930	121500	386808470	4480	4480	4480	4480	859
484	20240930	121400	382960150	4490	4480	4495	4480	9
485	20240930	121300	382919795	4470	4490	4500	4470	733
486	20240930	121200	379623505	4500	4500	4500	4500	3020
487	20240930	121100	366033505	4500	4475	4500	4475	26611
488	20240930	121000	246594985	4475	4380	4475	4380	23964
489	20240930	120900	139695605	4380	4370	4380	4370	1000
490	20240930	120800	135315965	4365	4365	4365	4365	0
491	20240930	120700	135315965	4365	4365	4365	4365	0
492	20240930	120600	135315965	4365	4365	4365	4365	0
493	20240930	120500	135315965	4365	4365	4365	4365	0
494	20240930	120400	135315965	4365	4365	4365	4365	0
495	20240930	120300	135315965	4365	4365	4365	4365	0
496	20240930	120200	135315965	4365	4365	4365	4365	0
497	20240930	120100	135315965	4365	4365	4365	4365	0
498	20240930	120000	135315965	4365	4365	4365	4365	380
499	20240930	115900	133657265	4365	4365	4365	4365	0
500	20240930	115800	133657265	4365	4365	4365	4365	0
501	20240930	115700	133657265	4365	4365	4365	4365	0
502	20240930	115600	133657265	4365	4365	4365	4365	0
503	20240930	115500	133657265	4365	4365	4365	4365	0
504	20240930	115400	133657265	4365	4365	4365	4365	620
505	20240930	115300	130950965	4345	4345	4345	4345	0
506	20240930	115200	130950965	4345	4345	4345	4345	0
507	20240930	115100	130950965	4345	4345	4345	4345	0
508	20240930	115000	130950965	4345	4345	4345	4345	0
509	20240930	114900	130950965	4345	4345	4345	4345	0
510	20240930	114800	130950965	4345	4345	4345	4345	0
511	20240930	114700	130950965	4345	4345	4345	4345	0
512	20240930	114600	130950965	4345	4345	4345	4345	0
513	20240930	114500	130950965	4345	4345	4345	4345	0
514	20240930	114400	130950965	4345	4345	4345	4345	0
515	20240930	114300	130950965	4345	4345	4345	4345	0
516	20240930	114200	130950965	4345	4345	4345	4345	0
517	20240930	114100	130950965	4345	4345	4345	4345	0
518	20240930	114000	130950965	4345	4345	4345	4345	0
519	20240930	113900	130950965	4345	4350	4350	4345	208
520	20240930	113800	130046260	4350	4350	4350	4350	0
521	20240930	113700	130046260	4350	4350	4350	4350	0
522	20240930	113600	130046260	4350	4350	4350	4350	0
523	20240930	113500	130046260	4350	4350	4350	4350	0
524	20240930	113400	130046260	4350	4350	4350	4350	0
525	20240930	113300	130046260	4350	4350	4350	4350	0
526	20240930	113200	130046260	4350	4350	4350	4350	0
527	20240930	113100	130046260	4350	4350	4350	4350	0
528	20240930	113000	130046260	4350	4350	4350	4350	0
529	20240930	112900	130046260	4350	4350	4350	4350	0
530	20240930	112800	130046260	4350	4350	4350	4350	0
531	20240930	112700	130046260	4350	4350	4350	4350	0
532	20240930	112600	130046260	4350	4350	4350	4350	0
533	20240930	112500	130046260	4350	4350	4350	4350	0
534	20240930	112400	130046260	4350	4350	4350	4350	1
535	20240930	112300	130041910	4350	4350	4350	4350	0
536	20240930	112200	130041910	4350	4350	4350	4350	0
537	20240930	112100	130041910	4350	4355	4355	4350	1000
538	20240930	112000	125691795	4375	4375	4375	4375	0
539	20240930	111900	125691795	4375	4375	4375	4375	0
540	20240930	111800	125691795	4375	4375	4375	4375	20
541	20240930	111700	125604295	4375	4375	4375	4375	1
542	20240930	111600	125599920	4355	4355	4355	4355	0
543	20240930	111500	125599920	4355	4355	4355	4355	28
544	20240930	111400	125477980	4355	4355	4355	4355	100
545	20240930	111300	125042480	4355	4355	4355	4355	0
546	20240930	111200	125042480	4355	4355	4355	4355	0
547	20240930	111100	125042480	4355	4355	4355	4355	0
548	20240930	111000	125042480	4355	4355	4355	4355	0
549	20240930	110900	125042480	4355	4355	4355	4355	0
550	20240930	110800	125042480	4355	4355	4355	4355	0
551	20240930	110700	125042480	4355	4355	4355	4355	0
552	20240930	110600	125042480	4355	4355	4355	4355	0
553	20240930	110500	125042480	4355	4355	4355	4355	0
554	20240930	110400	125042480	4355	4355	4355	4355	400
555	20240930	110300	123300480	4355	4355	4355	4355	0
556	20240930	110200	123300480	4355	4355	4355	4355	0
557	20240930	110100	123300480	4355	4355	4355	4355	449
558	20240930	110000	121345085	4380	4370	4380	4370	30
559	20240930	105900	121213710	4350	4355	4355	4350	888
560	20240930	105800	117350875	4350	4350	4350	4350	0
561	20240930	105700	117350875	4350	4350	4350	4350	0
562	20240930	105600	117350875	4350	4350	4350	4350	0
563	20240930	105500	117350875	4350	4355	4355	4350	55
564	20240930	105400	117111415	4355	4355	4355	4355	2
565	20240930	105300	117102705	4360	4360	4360	4360	11
566	20240930	105200	117054745	4375	4375	4375	4375	0
567	20240930	105100	117054745	4375	4375	4375	4375	0
568	20240930	105000	117054745	4375	4375	4375	4375	0
569	20240930	104900	117054745	4375	4375	4375	4375	1
570	20240930	104800	117050370	4375	4375	4375	4375	0
571	20240930	104700	117050370	4375	4375	4375	4375	2
572	20240930	104600	117041620	4355	4355	4355	4355	0
573	20240930	104500	117041620	4355	4355	4355	4355	0
574	20240930	104400	117041620	4355	4355	4355	4355	0
575	20240930	104300	117041620	4355	4355	4355	4355	0
576	20240930	104200	117041620	4355	4355	4355	4355	0
577	20240930	104100	117041620	4355	4355	4355	4355	0
578	20240930	104000	117041620	4355	4355	4355	4355	0
579	20240930	103900	117041620	4355	4355	4355	4355	0
580	20240930	103800	117041620	4355	4355	4355	4355	0
581	20240930	103700	117041620	4355	4355	4355	4355	0
582	20240930	103600	117041620	4355	4355	4355	4355	0
583	20240930	103500	117041620	4355	4355	4355	4355	0
584	20240930	103400	117041620	4355	4355	4355	4355	0
585	20240930	103300	117041620	4355	4355	4355	4355	0
586	20240930	103200	117041620	4355	4355	4355	4355	92
587	20240930	103100	116640960	4375	4375	4375	4375	228
588	20240930	103000	115643460	4375	4355	4375	4355	331
589	20240930	102900	114199915	4360	4360	4360	4360	0
590	20240930	102800	114199915	4360	4360	4360	4360	0
591	20240930	102700	114199915	4360	4360	4360	4360	0
592	20240930	102600	114199915	4360	4360	4360	4360	0
593	20240930	102500	114199915	4360	4360	4360	4360	0
594	20240930	102400	114199915	4360	4360	4360	4360	10
595	20240930	102300	114156315	4380	4380	4380	4380	0
596	20240930	102200	114156315	4380	4380	4380	4380	0
597	20240930	102100	114156315	4380	4380	4380	4380	10
598	20240930	102000	114112515	4380	4380	4380	4380	0
599	20240930	101900	114112515	4380	4380	4380	4380	0
600	20240930	101800	114112515	4380	4380	4380	4380	9
601	20240930	101700	114073095	4355	4355	4355	4355	0
602	20240930	101600	114073095	4355	4375	4375	4355	347
603	20240930	101500	112556570	4355	4355	4355	4355	0
604	20240930	101400	112556570	4355	4355	4355	4355	0
605	20240930	101300	112556570	4355	4355	4355	4355	0
606	20240930	101200	112556570	4355	4355	4355	4355	200
607	20240930	101100	111685570	4385	4385	4385	4385	0
608	20240930	101000	111685570	4385	4375	4385	4375	2000
609	20240930	100900	102920915	4375	4370	4375	4370	2
610	20240930	100800	102912170	4375	4375	4375	4375	0
611	20240930	100700	102912170	4375	4375	4375	4375	700
612	20240930	100600	99849670	4375	4375	4375	4375	1
613	20240930	100500	99845295	4350	4350	4350	4350	0
614	20240930	100400	99845295	4350	4350	4350	4350	768
615	20240930	100300	96504495	4375	4375	4375	4375	1
616	20240930	100200	96500120	4380	4380	4380	4380	0
617	20240930	100100	96500120	4380	4380	4380	4380	69
618	20240930	100000	96197900	4385	4385	4385	4385	0
619	20240930	095900	96197900	4385	4385	4385	4385	0
620	20240930	095800	96197900	4385	4385	4385	4385	0
621	20240930	095700	96197900	4385	4385	4385	4385	0
622	20240930	095600	96197900	4385	4385	4385	4385	0
623	20240930	095500	96197900	4385	4370	4395	4365	1625
624	20240930	095400	89079600	4395	4395	4395	4395	0
625	20240930	095300	89079600	4395	4395	4395	4395	0
626	20240930	095200	89079600	4395	4395	4395	4395	497
627	20240930	095100	86895285	4400	4400	4400	4400	231
628	20240930	095000	85878885	4400	4400	4400	4400	0
629	20240930	094900	85878885	4400	4400	4400	4400	0
630	20240930	094800	85878885	4400	4400	4400	4400	1100
631	20240930	094700	81038885	4400	4400	4400	4400	0
632	20240930	094600	81038885	4400	4400	4400	4400	0
633	20240930	094500	81038885	4400	4395	4400	4395	505
634	20240930	094400	78819400	4370	4370	4370	4370	50
635	20240930	094300	78600900	4360	4360	4360	4360	0
636	20240930	094200	78600900	4360	4360	4360	4360	3
637	20240930	094100	78587820	4330	4330	4330	4330	0
638	20240930	094000	78587820	4330	4330	4330	4330	0
639	20240930	093900	78587820	4330	4330	4330	4330	0
640	20240930	093800	78587820	4330	4330	4330	4330	1
641	20240930	093700	78583490	4325	4325	4325	4325	0
642	20240930	093600	78583490	4325	4325	4325	4325	0
643	20240930	093500	78583490	4325	4345	4345	4325	110
644	20240930	093400	78107540	4370	4370	4370	4370	0
645	20240930	093300	78107540	4370	4370	4370	4370	0
646	20240930	093200	78107540	4370	4375	4375	4335	202
647	20240930	093100	77228350	4380	4380	4380	4380	8
648	20240930	093000	77193310	4380	4410	4410	4380	2241
649	20240930	092900	67357565	4415	4415	4415	4415	0
650	20240930	092800	67357565	4415	4415	4415	4415	0
651	20240930	092700	67357565	4415	4415	4415	4415	75
652	20240930	092600	67026440	4415	4415	4415	4415	0
653	20240930	092500	67026440	4415	4415	4415	4415	0
654	20240930	092400	67026440	4415	4425	4425	4415	25
655	20240930	092300	66915865	4415	4415	4415	4415	0
656	20240930	092200	66915865	4415	4415	4415	4415	1
657	20240930	092100	66911450	4420	4420	4420	4420	0
658	20240930	092000	66911450	4420	4420	4420	4420	0
659	20240930	091900	66911450	4420	4420	4420	4420	2
660	20240930	091800	66902610	4425	4425	4425	4425	1
661	20240930	091700	66898185	4430	4430	4430	4430	1
662	20240930	091600	66893755	4435	4435	4435	4435	7
663	20240930	091500	66862710	4430	4430	4430	4430	26
664	20240930	091400	66747530	4430	4425	4430	4425	808
665	20240930	091300	63168215	4425	4425	4425	4425	196
666	20240930	091200	62300915	4420	4420	4420	4420	3
667	20240930	091100	62287655	4420	4420	4420	4420	2
668	20240930	091000	62278815	4425	4405	4425	4405	192
669	20240930	090900	61429235	4450	4410	4450	4410	871
670	20240930	090800	57562875	4410	4485	4490	4410	3393
671	20240930	090700	42513245	4490	4485	4490	4485	1219
672	20240930	090600	37041045	4490	4490	4490	4490	0
673	20240930	090500	37041045	4490	4430	4500	4430	6019
674	20240930	090400	9998275	4450	4485	4485	4450	748
675	20240930	090300	6663460	4485	4445	4570	4445	449
676	20240930	090200	4642360	4420	4420	4420	4420	31
677	20240930	090100	4505340	4410	4400	4410	4400	251
678	20240930	090000	3398880	4380	4380	4380	4380	776