KissMeData/054540/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193700	166545430	4150	4150	4150	4150	1867
3	20240930	193600	166545430	4150	4150	4150	4150	0
4	20240930	193500	166545430	4150	4150	4150	4150	0
5	20240930	193400	166545430	4150	4150	4150	4150	0
6	20240930	193300	166545430	4150	4150	4150	4150	0
7	20240930	193200	166545430	4150	4150	4150	4150	0
8	20240930	193100	166545430	4150	4150	4150	4150	0
9	20240930	193000	166545430	4150	4150	4150	4150	0
10	20240930	192900	166545430	4150	4150	4150	4150	0
11	20240930	192800	166545430	4150	4150	4150	4150	0
12	20240930	192700	166545430	4150	4150	4150	4150	0
13	20240930	192600	166545430	4150	4150	4150	4150	0
14	20240930	192500	166545430	4150	4150	4150	4150	0
15	20240930	192400	166545430	4150	4150	4150	4150	0
16	20240930	192300	166545430	4150	4150	4150	4150	0
17	20240930	192200	166545430	4150	4150	4150	4150	0
18	20240930	192100	166545430	4150	4150	4150	4150	0
19	20240930	192000	166545430	4150	4150	4150	4150	0
20	20240930	191900	166545430	4150	4150	4150	4150	0
21	20240930	191800	166545430	4150	4150	4150	4150	0
22	20240930	191700	166545430	4150	4150	4150	4150	0
23	20240930	191600	166545430	4150	4150	4150	4150	0
24	20240930	191500	166545430	4150	4150	4150	4150	0
25	20240930	191400	166545430	4150	4150	4150	4150	0
26	20240930	191300	166545430	4150	4150	4150	4150	0
27	20240930	191200	166545430	4150	4150	4150	4150	0
28	20240930	191100	166545430	4150	4150	4150	4150	0
29	20240930	191000	166545430	4150	4150	4150	4150	0
30	20240930	190900	166545430	4150	4150	4150	4150	0
31	20240930	190800	166545430	4150	4150	4150	4150	0
32	20240930	190700	166545430	4150	4150	4150	4150	1867
33	20240930	190600	166545430	4150	4150	4150	4150	0
34	20240930	190500	166545430	4150	4150	4150	4150	0
35	20240930	190400	166545430	4150	4150	4150	4150	0
36	20240930	190300	166545430	4150	4150	4150	4150	0
37	20240930	190200	166545430	4150	4150	4150	4150	0
38	20240930	190100	166545430	4150	4150	4150	4150	0
39	20240930	190000	166545430	4150	4150	4150	4150	0
40	20240930	185900	166545430	4150	4150	4150	4150	0
41	20240930	185800	166545430	4150	4150	4150	4150	0
42	20240930	185700	166545430	4150	4150	4150	4150	0
43	20240930	185600	166545430	4150	4150	4150	4150	0
44	20240930	185500	166545430	4150	4150	4150	4150	0
45	20240930	185400	166545430	4150	4150	4150	4150	0
46	20240930	185300	166545430	4150	4150	4150	4150	0
47	20240930	185200	166545430	4150	4150	4150	4150	0
48	20240930	185100	166545430	4150	4150	4150	4150	0
49	20240930	185000	166545430	4150	4150	4150	4150	0
50	20240930	184900	166545430	4150	4150	4150	4150	0
51	20240930	184800	166545430	4150	4150	4150	4150	0
52	20240930	184700	166545430	4150	4150	4150	4150	0
53	20240930	184600	166545430	4150	4150	4150	4150	0
54	20240930	184500	166545430	4150	4150	4150	4150	0
55	20240930	184400	166545430	4150	4150	4150	4150	0
56	20240930	184300	166545430	4150	4150	4150	4150	0
57	20240930	184200	166545430	4150	4150	4150	4150	0
58	20240930	184100	166545430	4150	4150	4150	4150	0
59	20240930	184000	166545430	4150	4150	4150	4150	0
60	20240930	183900	166545430	4150	4150	4150	4150	0
61	20240930	183800	166545430	4150	4150	4150	4150	0
62	20240930	183700	166545430	4150	4150	4150	4150	1867
63	20240930	183600	166545430	4150	4150	4150	4150	0
64	20240930	183500	166545430	4150	4150	4150	4150	0
65	20240930	183400	166545430	4150	4150	4150	4150	0
66	20240930	183300	166545430	4150	4150	4150	4150	0
67	20240930	183200	166545430	4150	4150	4150	4150	0
68	20240930	183100	166545430	4150	4150	4150	4150	0
69	20240930	183000	166545430	4150	4150	4150	4150	0
70	20240930	182900	166545430	4150	4150	4150	4150	0
71	20240930	182800	166545430	4150	4150	4150	4150	0
72	20240930	182700	166545430	4150	4150	4150	4150	0
73	20240930	182600	166545430	4150	4150	4150	4150	0
74	20240930	182500	166545430	4150	4150	4150	4150	0
75	20240930	182400	166545430	4150	4150	4150	4150	0
76	20240930	182300	166545430	4150	4150	4150	4150	0
77	20240930	182200	166545430	4150	4150	4150	4150	0
78	20240930	182100	166545430	4150	4150	4150	4150	0
79	20240930	182000	166545430	4150	4150	4150	4150	0
80	20240930	181900	166545430	4150	4150	4150	4150	0
81	20240930	181800	166545430	4150	4150	4150	4150	0
82	20240930	181700	166545430	4150	4150	4150	4150	0
83	20240930	181600	166545430	4150	4150	4150	4150	0
84	20240930	181500	166545430	4150	4150	4150	4150	0
85	20240930	181400	166545430	4150	4150	4150	4150	0
86	20240930	181300	166545430	4150	4150	4150	4150	0
87	20240930	181200	166545430	4150	4150	4150	4150	0
88	20240930	181100	166545430	4150	4150	4150	4150	0
89	20240930	181000	166545430	4150	4150	4150	4150	0
90	20240930	180900	166545430	4150	4150	4150	4150	0
91	20240930	180800	166545430	4150	4150	4150	4150	0
92	20240930	180700	166545430	4150	4150	4150	4150	1867
93	20240930	180600	166545430	4150	4150	4150	4150	0
94	20240930	180500	166545430	4150	4150	4150	4150	0
95	20240930	180400	166545430	4150	4150	4150	4150	0
96	20240930	180300	166545430	4150	4150	4150	4150	0
97	20240930	180200	166545430	4150	4150	4150	4150	0
98	20240930	180100	166545430	4150	4150	4150	4150	0
99	20240930	180000	166545430	4150	4150	4150	4150	0
100	20240930	175900	166545430	4150	4150	4150	4150	0
101	20240930	175800	166545430	4150	4150	4150	4150	0
102	20240930	175700	166545430	4150	4150	4150	4150	0
103	20240930	175600	166545430	4150	4150	4150	4150	0
104	20240930	175500	166545430	4150	4150	4150	4150	0
105	20240930	175400	166545430	4150	4150	4150	4150	0
106	20240930	175300	166545430	4150	4150	4150	4150	0
107	20240930	175200	166545430	4150	4150	4150	4150	0
108	20240930	175100	166545430	4150	4150	4150	4150	0
109	20240930	175000	166545430	4150	4150	4150	4150	0
110	20240930	174900	166545430	4150	4150	4150	4150	0
111	20240930	174800	166545430	4150	4150	4150	4150	0
112	20240930	174700	166545430	4150	4150	4150	4150	0
113	20240930	174600	166545430	4150	4150	4150	4150	0
114	20240930	174500	166545430	4150	4150	4150	4150	0
115	20240930	174400	166545430	4150	4150	4150	4150	0
116	20240930	174300	166545430	4150	4150	4150	4150	0
117	20240930	174200	166545430	4150	4150	4150	4150	0
118	20240930	174100	166545430	4150	4150	4150	4150	0
119	20240930	174000	166545430	4150	4150	4150	4150	0
120	20240930	173900	166545430	4150	4150	4150	4150	0
121	20240930	173800	166545430	4150	4150	4150	4150	0
122	20240930	173700	166545430	4150	4150	4150	4150	1867
123	20240930	173600	166545430	4150	4150	4150	4150	0
124	20240930	173500	166545430	4150	4150	4150	4150	0
125	20240930	173400	166545430	4150	4150	4150	4150	0
126	20240930	173300	166545430	4150	4150	4150	4150	0
127	20240930	173200	166545430	4150	4150	4150	4150	0
128	20240930	173100	166545430	4150	4150	4150	4150	0
129	20240930	173000	166545430	4150	4150	4150	4150	0
130	20240930	172900	166545430	4150	4150	4150	4150	0
131	20240930	172800	166545430	4150	4150	4150	4150	0
132	20240930	172700	166545430	4150	4150	4150	4150	0
133	20240930	172600	166545430	4150	4150	4150	4150	0
134	20240930	172500	166545430	4150	4150	4150	4150	0
135	20240930	172400	166545430	4150	4150	4150	4150	0
136	20240930	172300	166545430	4150	4150	4150	4150	0
137	20240930	172200	166545430	4150	4150	4150	4150	0
138	20240930	172100	166545430	4150	4150	4150	4150	0
139	20240930	172000	166545430	4150	4150	4150	4150	0
140	20240930	171900	166545430	4150	4150	4150	4150	0
141	20240930	171800	166545430	4150	4150	4150	4150	0
142	20240930	171700	166545430	4150	4150	4150	4150	0
143	20240930	171600	166545430	4150	4150	4150	4150	0
144	20240930	171500	166545430	4150	4150	4150	4150	0
145	20240930	171400	166545430	4150	4150	4150	4150	0
146	20240930	171300	166545430	4150	4150	4150	4150	0
147	20240930	171200	166545430	4150	4150	4150	4150	0
148	20240930	171100	166545430	4150	4150	4150	4150	0
149	20240930	171000	166545430	4150	4150	4150	4150	0
150	20240930	170900	166545430	4150	4150	4150	4150	0
151	20240930	170800	166545430	4150	4150	4150	4150	0
152	20240930	170700	166545430	4150	4150	4150	4150	1867
153	20240930	170600	166545430	4150	4150	4150	4150	0
154	20240930	170500	166545430	4150	4150	4150	4150	0
155	20240930	170400	166545430	4150	4150	4150	4150	0
156	20240930	170300	166545430	4150	4150	4150	4150	0
157	20240930	170200	166545430	4150	4150	4150	4150	0
158	20240930	170100	166545430	4150	4150	4150	4150	0
159	20240930	170000	166545430	4150	4150	4150	4150	0
160	20240930	165900	166545430	4150	4150	4150	4150	0
161	20240930	165800	166545430	4150	4150	4150	4150	0
162	20240930	165700	166545430	4150	4150	4150	4150	0
163	20240930	165600	166545430	4150	4150	4150	4150	0
164	20240930	165500	166545430	4150	4150	4150	4150	0
165	20240930	165400	166545430	4150	4150	4150	4150	0
166	20240930	165300	166545430	4150	4150	4150	4150	0
167	20240930	165200	166545430	4150	4150	4150	4150	0
168	20240930	165100	166545430	4150	4150	4150	4150	0
169	20240930	165000	166545430	4150	4150	4150	4150	0
170	20240930	164900	166545430	4150	4150	4150	4150	0
171	20240930	164800	166545430	4150	4150	4150	4150	0
172	20240930	164700	166545430	4150	4150	4150	4150	0
173	20240930	164600	166545430	4150	4150	4150	4150	0
174	20240930	164500	166545430	4150	4150	4150	4150	0
175	20240930	164400	166545430	4150	4150	4150	4150	0
176	20240930	164300	166545430	4150	4150	4150	4150	0
177	20240930	164200	166545430	4150	4150	4150	4150	0
178	20240930	164100	166545430	4150	4150	4150	4150	0
179	20240930	164000	166545430	4150	4150	4150	4150	0
180	20240930	163900	166545430	4150	4150	4150	4150	0
181	20240930	163800	166545430	4150	4150	4150	4150	0
182	20240930	163700	166545430	4150	4150	4150	4150	1867
183	20240930	163600	166545430	4150	4150	4150	4150	0
184	20240930	163500	166545430	4150	4150	4150	4150	0
185	20240930	163400	166545430	4150	4150	4150	4150	0
186	20240930	163300	166545430	4150	4150	4150	4150	0
187	20240930	163200	166545430	4150	4150	4150	4150	0
188	20240930	163100	166545430	4150	4150	4150	4150	0
189	20240930	163000	166545430	4150	4150	4150	4150	0
190	20240930	162900	166545430	4150	4150	4150	4150	0
191	20240930	162800	166545430	4150	4150	4150	4150	0
192	20240930	162700	166545430	4150	4150	4150	4150	0
193	20240930	162600	166545430	4150	4150	4150	4150	0
194	20240930	162500	166545430	4150	4150	4150	4150	0
195	20240930	162400	166545430	4150	4150	4150	4150	0
196	20240930	162300	166545430	4150	4150	4150	4150	0
197	20240930	162200	166545430	4150	4150	4150	4150	0
198	20240930	162100	166545430	4150	4150	4150	4150	0
199	20240930	162000	166545430	4150	4150	4150	4150	0
200	20240930	161900	166545430	4150	4150	4150	4150	0
201	20240930	161800	166545430	4150	4150	4150	4150	0
202	20240930	161700	166545430	4150	4150	4150	4150	0
203	20240930	161600	166545430	4150	4150	4150	4150	0
204	20240930	161500	166545430	4150	4150	4150	4150	0
205	20240930	161400	166545430	4150	4150	4150	4150	0
206	20240930	161300	166545430	4150	4150	4150	4150	0
207	20240930	161200	166545430	4150	4150	4150	4150	0
208	20240930	161100	166545430	4150	4150	4150	4150	0
209	20240930	161000	166545430	4150	4150	4150	4150	0
210	20240930	160900	166545430	4150	4150	4150	4150	0
211	20240930	160800	166545430	4150	4150	4150	4150	0
212	20240930	160700	166545430	4150	4150	4150	4150	1867
213	20240930	160600	166545430	4150	4150	4150	4150	0
214	20240930	160500	166545430	4150	4150	4150	4150	0
215	20240930	160400	166545430	4150	4150	4150	4150	0
216	20240930	160300	166545430	4150	4150	4150	4150	0
217	20240930	160200	166545430	4150	4150	4150	4150	0
218	20240930	160100	166545430	4150	4150	4150	4150	0
219	20240930	160000	166545430	4150	4150	4150	4150	0
220	20240930	155900	166545430	4150	4150	4150	4150	0
221	20240930	155800	166545430	4150	4150	4150	4150	0
222	20240930	155700	166545430	4150	4150	4150	4150	0
223	20240930	155600	166545430	4150	4150	4150	4150	0
224	20240930	155500	166545430	4150	4150	4150	4150	0
225	20240930	155400	166545430	4150	4150	4150	4150	0
226	20240930	155300	166545430	4150	4150	4150	4150	0
227	20240930	155200	166545430	4150	4150	4150	4150	0
228	20240930	155100	166545430	4150	4150	4150	4150	0
229	20240930	155000	166545430	4150	4150	4150	4150	0
230	20240930	154900	166545430	4150	4150	4150	4150	0
231	20240930	154800	166545430	4150	4150	4150	4150	0
232	20240930	154700	166545430	4150	4150	4150	4150	0
233	20240930	154600	166545430	4150	4150	4150	4150	0
234	20240930	154500	166545430	4150	4150	4150	4150	0
235	20240930	154400	166545430	4150	4150	4150	4150	0
236	20240930	154300	166545430	4150	4150	4150	4150	0
237	20240930	154200	166545430	4150	4150	4150	4150	0
238	20240930	154100	166545430	4150	4150	4150	4150	0
239	20240930	154000	166545430	4150	4150	4150	4150	0
240	20240930	153900	166545430	4150	4150	4150	4150	0
241	20240930	153800	166545430	4150	4150	4150	4150	0
242	20240930	153700	166545430	4150	4150	4150	4150	1867
243	20240930	153600	166545430	4150	4150	4150	4150	0
244	20240930	153500	166545430	4150	4150	4150	4150	0
245	20240930	153400	166545430	4150	4150	4150	4150	0
246	20240930	153300	166545430	4150	4150	4150	4150	0
247	20240930	153200	166545430	4150	4150	4150	4150	0
248	20240930	153100	166545430	4150	4150	4150	4150	0
249	20240930	153000	166545430	4150	4150	4150	4150	1867
250	20240930	152900	158797380	4150	4150	4150	4150	0
251	20240930	152800	158797380	4150	4150	4150	4150	0
252	20240930	152700	158797380	4150	4150	4150	4150	0
253	20240930	152600	158797380	4150	4150	4150	4150	0
254	20240930	152500	158797380	4150	4150	4150	4150	0
255	20240930	152400	158797380	4150	4150	4150	4150	0
256	20240930	152300	158797380	4150	4150	4150	4150	0
257	20240930	152200	158797380	4150	4150	4150	4150	0
258	20240930	152100	158797380	4150	4150	4150	4150	0
259	20240930	152000	158797380	4150	4150	4150	4150	0
260	20240930	151900	158797380	4150	4145	4150	4145	269
261	20240930	151800	157681185	4145	4150	4150	4145	351
262	20240930	151700	156224540	4145	4145	4145	4145	600
263	20240930	151600	153737540	4145	4145	4150	4145	1556
264	20240930	151500	147287770	4145	4150	4150	4145	1493
265	20240930	151400	141097010	4150	4150	4150	4150	553
266	20240930	151300	138802060	4150	4150	4150	4150	0
267	20240930	151200	138802060	4150	4150	4150	4150	0
268	20240930	151100	138802060	4150	4150	4150	4150	0
269	20240930	151000	138802060	4150	4150	4150	4150	0
270	20240930	150900	138802060	4150	4150	4150	4150	400
271	20240930	150800	137142060	4150	4150	4150	4150	0
272	20240930	150700	137142060	4150	4150	4150	4150	30
273	20240930	150600	137017560	4155	4155	4160	4155	302
274	20240930	150500	135762740	4155	4155	4155	4155	201
275	20240930	150400	134927585	4165	4165	4165	4165	0
276	20240930	150300	134927585	4165	4165	4165	4165	1
277	20240930	150200	134923420	4150	4150	4150	4150	0
278	20240930	150100	134923420	4150	4150	4150	4150	28
279	20240930	150000	134807220	4165	4165	4165	4165	0
280	20240930	145900	134807220	4165	4165	4165	4165	0
281	20240930	145800	134807220	4165	4165	4165	4165	1
282	20240930	145700	134803055	4150	4150	4150	4150	0
283	20240930	145600	134803055	4150	4150	4150	4150	0
284	20240930	145500	134803055	4150	4150	4150	4150	1
285	20240930	145400	134798905	4175	4175	4175	4175	0
286	20240930	145300	134798905	4175	4175	4175	4175	1
287	20240930	145200	134794730	4150	4150	4150	4150	3
288	20240930	145100	134782280	4150	4150	4150	4150	0
289	20240930	145000	134782280	4150	4150	4150	4150	0
290	20240930	144900	134782280	4150	4150	4150	4150	20
291	20240930	144800	134699280	4150	4150	4150	4150	0
292	20240930	144700	134699280	4150	4150	4150	4150	110
293	20240930	144600	134242780	4150	4150	4150	4150	0
294	20240930	144500	134242780	4150	4150	4150	4150	0
295	20240930	144400	134242780	4150	4155	4155	4150	284
296	20240930	144300	133063265	4155	4155	4155	4155	0
297	20240930	144200	133063265	4155	4155	4155	4155	0
298	20240930	144100	133063265	4155	4155	4155	4155	2
299	20240930	144000	133054955	4155	4155	4155	4155	0
300	20240930	143900	133054955	4155	4155	4155	4155	0
301	20240930	143800	133054955	4155	4155	4155	4155	340
302	20240930	143700	131642255	4165	4165	4165	4165	4
303	20240930	143600	131625595	4175	4175	4175	4175	0
304	20240930	143500	131625595	4175	4175	4175	4175	0
305	20240930	143400	131625595	4175	4165	4175	4165	246
306	20240930	143300	130600505	4165	4165	4165	4165	0
307	20240930	143200	130600505	4165	4165	4165	4165	0
308	20240930	143100	130600505	4165	4165	4165	4165	0
309	20240930	143000	130600505	4165	4165	4165	4165	0
310	20240930	142900	130600505	4165	4165	4165	4165	0
311	20240930	142800	130600505	4165	4165	4165	4165	0
312	20240930	142700	130600505	4165	4165	4165	4165	0
313	20240930	142600	130600505	4165	4165	4165	4165	0
314	20240930	142500	130600505	4165	4165	4165	4165	0
315	20240930	142400	130600505	4165	4165	4165	4165	0
316	20240930	142300	130600505	4165	4165	4165	4165	0
317	20240930	142200	130600505	4165	4165	4165	4165	200
318	20240930	142100	129767505	4165	4165	4165	4165	0
319	20240930	142000	129767505	4165	4165	4165	4165	0
320	20240930	141900	129767505	4165	4165	4165	4165	0
321	20240930	141800	129767505	4165	4160	4165	4150	418
322	20240930	141700	128032580	4165	4165	4165	4165	0
323	20240930	141600	128032580	4165	4165	4165	4165	0
324	20240930	141500	128032580	4165	4165	4165	4165	0
325	20240930	141400	128032580	4165	4165	4165	4165	0
326	20240930	141300	128032580	4165	4165	4165	4165	0
327	20240930	141200	128032580	4165	4165	4165	4165	0
328	20240930	141100	128032580	4165	4165	4165	4165	0
329	20240930	141000	128032580	4165	4165	4165	4165	1
330	20240930	140900	128028415	4155	4155	4155	4155	0
331	20240930	140800	128028415	4155	4155	4155	4155	0
332	20240930	140700	128028415	4155	4155	4155	4155	0
333	20240930	140600	128028415	4155	4155	4155	4155	223
334	20240930	140500	127101850	4155	4155	4155	4155	0
335	20240930	140400	127101850	4155	4160	4160	4155	1353
336	20240930	140300	121479785	4160	4165	4165	4160	1236
337	20240930	140200	116337845	4165	4165	4165	4165	0
338	20240930	140100	116337845	4165	4165	4165	4165	0
339	20240930	140000	116337845	4165	4165	4165	4165	0
340	20240930	135900	116337845	4165	4165	4165	4165	0
341	20240930	135800	116337845	4165	4165	4165	4165	0
342	20240930	135700	116337845	4165	4165	4165	4165	0
343	20240930	135600	116337845	4165	4165	4165	4165	0
344	20240930	135500	116337845	4165	4165	4165	4165	0
345	20240930	135400	116337845	4165	4165	4165	4165	1000
346	20240930	135300	112172845	4180	4180	4180	4180	0
347	20240930	135200	112172845	4180	4180	4180	4180	0
348	20240930	135100	112172845	4180	4180	4180	4180	0
349	20240930	135000	112172845	4180	4180	4180	4180	0
350	20240930	134900	112172845	4180	4180	4180	4180	0
351	20240930	134800	112172845	4180	4180	4180	4180	0
352	20240930	134700	112172845	4180	4180	4180	4180	0
353	20240930	134600	112172845	4180	4180	4180	4180	1
354	20240930	134500	112168665	4165	4165	4165	4165	0
355	20240930	134400	112168665	4165	4165	4165	4165	0
356	20240930	134300	112168665	4165	4165	4165	4165	0
357	20240930	134200	112168665	4165	4165	4165	4165	0
358	20240930	134100	112168665	4165	4165	4165	4165	0
359	20240930	134000	112168665	4165	4165	4165	4165	0
360	20240930	133900	112168665	4165	4165	4165	4165	0
361	20240930	133800	112168665	4165	4165	4165	4165	0
362	20240930	133700	112168665	4165	4165	4165	4165	500
363	20240930	133600	110086165	4165	4165	4165	4165	0
364	20240930	133500	110086165	4165	4165	4165	4165	0
365	20240930	133400	110086165	4165	4165	4165	4165	0
366	20240930	133300	110086165	4165	4165	4165	4165	0
367	20240930	133200	110086165	4165	4165	4165	4165	0
368	20240930	133100	110086165	4165	4165	4165	4165	0
369	20240930	133000	110086165	4165	4165	4165	4165	0
370	20240930	132900	110086165	4165	4165	4165	4165	16
371	20240930	132800	110019525	4165	4165	4165	4165	0
372	20240930	132700	110019525	4165	4165	4165	4165	1
373	20240930	132600	110015360	4170	4170	4170	4170	0
374	20240930	132500	110015360	4170	4170	4170	4170	0
375	20240930	132400	110015360	4170	4170	4170	4170	0
376	20240930	132300	110015360	4170	4170	4170	4170	0
377	20240930	132200	110015360	4170	4170	4170	4170	0
378	20240930	132100	110015360	4170	4170	4170	4170	0
379	20240930	132000	110015360	4170	4170	4170	4170	0
380	20240930	131900	110015360	4170	4170	4170	4170	0
381	20240930	131800	110015360	4170	4170	4170	4170	0
382	20240930	131700	110015360	4170	4170	4170	4170	0
383	20240930	131600	110015360	4170	4165	4170	4165	501
384	20240930	131500	107928550	4170	4170	4170	4170	0
385	20240930	131400	107928550	4170	4170	4170	4170	0
386	20240930	131300	107928550	4170	4175	4175	4170	22
387	20240930	131200	107836805	4175	4175	4175	4175	5
388	20240930	131100	107815930	4175	4180	4180	4175	422
389	20240930	131000	106053080	4180	4180	4180	4180	500
390	20240930	130900	103963080	4180	4180	4180	4180	0
391	20240930	130800	103963080	4180	4180	4180	4180	0
392	20240930	130700	103963080	4180	4180	4180	4180	0
393	20240930	130600	103963080	4180	4180	4180	4180	27
394	20240930	130500	103850220	4180	4180	4180	4180	14
395	20240930	130400	103791700	4180	4175	4180	4175	418
396	20240930	130300	102044490	4175	4175	4175	4175	7
397	20240930	130200	102015265	4175	4175	4175	4175	0
398	20240930	130100	102015265	4175	4175	4175	4175	0
399	20240930	130000	102015265	4175	4175	4175	4175	125
400	20240930	125900	101493390	4175	4175	4175	4175	0
401	20240930	125800	101493390	4175	4175	4175	4175	0
402	20240930	125700	101493390	4175	4175	4175	4175	160
403	20240930	125600	100825390	4180	4180	4180	4180	0
404	20240930	125500	100825390	4180	4180	4180	4180	0
405	20240930	125400	100825390	4180	4180	4180	4180	0
406	20240930	125300	100825390	4180	4180	4180	4180	0
407	20240930	125200	100825390	4180	4180	4180	4180	0
408	20240930	125100	100825390	4180	4180	4180	4180	0
409	20240930	125000	100825390	4180	4180	4180	4180	0
410	20240930	124900	100825390	4180	4180	4180	4180	0
411	20240930	124800	100825390	4180	4180	4180	4180	0
412	20240930	124700	100825390	4180	4180	4180	4180	0
413	20240930	124600	100825390	4180	4180	4180	4180	0
414	20240930	124500	100825390	4180	4180	4180	4180	0
415	20240930	124400	100825390	4180	4180	4180	4180	3
416	20240930	124300	100812850	4180	4180	4180	4180	890
417	20240930	124200	97092650	4180	4180	4180	4180	0
418	20240930	124100	97092650	4180	4180	4180	4180	18
419	20240930	124000	97017410	4180	4180	4180	4180	0
420	20240930	123900	97017410	4180	4180	4180	4180	12
421	20240930	123800	96967250	4180	4180	4180	4180	1
422	20240930	123700	96963070	4160	4160	4160	4160	1000
423	20240930	123600	92803070	4180	4180	4180	4180	0
424	20240930	123500	92803070	4180	4180	4180	4180	0
425	20240930	123400	92803070	4180	4180	4180	4180	0
426	20240930	123300	92803070	4180	4180	4180	4180	1
427	20240930	123200	92798890	4165	4165	4165	4165	0
428	20240930	123100	92798890	4165	4165	4165	4165	0
429	20240930	123000	92798890	4165	4165	4165	4165	1000
430	20240930	122900	88633890	4180	4180	4180	4180	13
431	20240930	122800	88579550	4185	4170	4185	4170	2991
432	20240930	122700	76089745	4170	4170	4170	4170	437
433	20240930	122600	74267455	4170	4170	4170	4170	0
434	20240930	122500	74267455	4170	4170	4170	4170	4
435	20240930	122400	74250775	4170	4170	4170	4170	0
436	20240930	122300	74250775	4170	4170	4170	4170	0
437	20240930	122200	74250775	4170	4170	4170	4170	659
438	20240930	122100	71502745	4175	4170	4175	4170	532
439	20240930	122000	69284300	4170	4170	4170	4170	0
440	20240930	121900	69284300	4170	4170	4170	4170	0
441	20240930	121800	69284300	4170	4170	4170	4170	0
442	20240930	121700	69284300	4170	4170	4170	4170	0
443	20240930	121600	69284300	4170	4170	4170	4170	1
444	20240930	121500	69280130	4160	4160	4160	4160	0
445	20240930	121400	69280130	4160	4160	4160	4160	0
446	20240930	121300	69280130	4160	4160	4160	4160	0
447	20240930	121200	69280130	4160	4160	4160	4160	0
448	20240930	121100	69280130	4160	4160	4160	4160	0
449	20240930	121000	69280130	4160	4160	4160	4160	0
450	20240930	120900	69280130	4160	4160	4160	4160	0
451	20240930	120800	69280130	4160	4160	4160	4160	0
452	20240930	120700	69280130	4160	4160	4160	4160	0
453	20240930	120600	69280130	4160	4160	4160	4160	0
454	20240930	120500	69280130	4160	4160	4160	4160	0
455	20240930	120400	69280130	4160	4160	4160	4160	0
456	20240930	120300	69280130	4160	4160	4160	4160	0
457	20240930	120200	69280130	4160	4160	4160	4160	100
458	20240930	120100	68864130	4160	4160	4160	4160	250
459	20240930	120000	67824130	4170	4170	4170	4170	0
460	20240930	115900	67824130	4170	4170	4170	4170	0
461	20240930	115800	67824130	4170	4170	4170	4170	0
462	20240930	115700	67824130	4170	4170	4170	4170	0
463	20240930	115600	67824130	4170	4170	4170	4170	0
464	20240930	115500	67824130	4170	4160	4170	4160	2
465	20240930	115400	67815800	4170	4170	4170	4170	0
466	20240930	115300	67815800	4170	4170	4170	4170	0
467	20240930	115200	67815800	4170	4170	4170	4170	1
468	20240930	115100	67811630	4175	4175	4175	4175	0
469	20240930	115000	67811630	4175	4175	4175	4175	0
470	20240930	114900	67811630	4175	4175	4175	4175	0
471	20240930	114800	67811630	4175	4175	4175	4175	0
472	20240930	114700	67811630	4175	4175	4175	4175	0
473	20240930	114600	67811630	4175	4175	4175	4175	0
474	20240930	114500	67811630	4175	4175	4175	4175	0
475	20240930	114400	67811630	4175	4175	4175	4175	0
476	20240930	114300	67811630	4175	4175	4175	4175	0
477	20240930	114200	67811630	4175	4175	4175	4175	0
478	20240930	114100	67811630	4175	4175	4175	4175	0
479	20240930	114000	67811630	4175	4175	4175	4175	0
480	20240930	113900	67811630	4175	4175	4175	4175	0
481	20240930	113800	67811630	4175	4175	4175	4175	0
482	20240930	113700	67811630	4175	4175	4175	4175	0
483	20240930	113600	67811630	4175	4175	4175	4175	0
484	20240930	113500	67811630	4175	4175	4175	4175	0
485	20240930	113400	67811630	4175	4175	4175	4175	0
486	20240930	113300	67811630	4175	4175	4175	4175	0
487	20240930	113200	67811630	4175	4175	4175	4175	0
488	20240930	113100	67811630	4175	4175	4175	4175	0
489	20240930	113000	67811630	4175	4175	4175	4175	0
490	20240930	112900	67811630	4175	4175	4175	4175	0
491	20240930	112800	67811630	4175	4175	4175	4175	0
492	20240930	112700	67811630	4175	4175	4175	4175	0
493	20240930	112600	67811630	4175	4175	4175	4175	3
494	20240930	112500	67799105	4175	4175	4175	4175	0
495	20240930	112400	67799105	4175	4175	4175	4175	0
496	20240930	112300	67799105	4175	4175	4175	4175	0
497	20240930	112200	67799105	4175	4175	4175	4175	0
498	20240930	112100	67799105	4175	4175	4175	4175	0
499	20240930	112000	67799105	4175	4175	4175	4175	0
500	20240930	111900	67799105	4175	4175	4175	4175	0
501	20240930	111800	67799105	4175	4175	4175	4175	0
502	20240930	111700	67799105	4175	4175	4175	4175	26
503	20240930	111600	67690555	4175	4175	4175	4175	1
504	20240930	111500	67686380	4175	4175	4175	4175	0
505	20240930	111400	67686380	4175	4175	4175	4175	0
506	20240930	111300	67686380	4175	4175	4175	4175	0
507	20240930	111200	67686380	4175	4175	4175	4175	0
508	20240930	111100	67686380	4175	4175	4175	4175	0
509	20240930	111000	67686380	4175	4175	4175	4175	0
510	20240930	110900	67686380	4175	4175	4175	4175	100
511	20240930	110800	67268880	4175	4175	4175	4175	0
512	20240930	110700	67268880	4175	4175	4175	4175	0
513	20240930	110600	67268880	4175	4175	4175	4175	1
514	20240930	110500	67264705	4155	4155	4155	4155	0
515	20240930	110400	67264705	4155	4155	4155	4155	500
516	20240930	110300	65187205	4150	4150	4150	4150	0
517	20240930	110200	65187205	4150	4150	4150	4150	0
518	20240930	110100	65187205	4150	4150	4150	4150	0
519	20240930	110000	65187205	4150	4150	4150	4150	0
520	20240930	105900	65187205	4150	4155	4155	4150	795
521	20240930	105800	61885200	4175	4175	4175	4175	0
522	20240930	105700	61885200	4175	4175	4175	4175	0
523	20240930	105600	61885200	4175	4175	4175	4175	0
524	20240930	105500	61885200	4175	4175	4175	4175	0
525	20240930	105400	61885200	4175	4175	4175	4175	4
526	20240930	105300	61868500	4175	4175	4175	4175	0
527	20240930	105200	61868500	4175	4175	4175	4175	0
528	20240930	105100	61868500	4175	4175	4175	4175	0
529	20240930	105000	61868500	4175	4175	4175	4175	0
530	20240930	104900	61868500	4175	4175	4175	4175	0
531	20240930	104800	61868500	4175	4175	4175	4175	0
532	20240930	104700	61868500	4175	4175	4175	4175	1
533	20240930	104600	61864325	4155	4155	4155	4155	0
534	20240930	104500	61864325	4155	4155	4155	4155	0
535	20240930	104400	61864325	4155	4155	4155	4155	0
536	20240930	104300	61864325	4155	4155	4155	4155	0
537	20240930	104200	61864325	4155	4155	4155	4155	0
538	20240930	104100	61864325	4155	4155	4155	4155	742
539	20240930	104000	58781315	4155	4160	4160	4155	91
540	20240930	103900	58403200	4155	4155	4155	4155	0
541	20240930	103800	58403200	4155	4155	4155	4155	0
542	20240930	103700	58403200	4155	4155	4155	4155	0
543	20240930	103600	58403200	4155	4155	4155	4155	0
544	20240930	103500	58403200	4155	4155	4155	4155	30
545	20240930	103400	58278550	4175	4175	4175	4175	0
546	20240930	103300	58278550	4175	4170	4175	4170	1500
547	20240930	103200	52016290	4175	4175	4175	4175	0
548	20240930	103100	52016290	4175	4175	4175	4175	0
549	20240930	103000	52016290	4175	4175	4175	4175	0
550	20240930	102900	52016290	4175	4175	4175	4175	0
551	20240930	102800	52016290	4175	4175	4175	4175	0
552	20240930	102700	52016290	4175	4175	4175	4175	0
553	20240930	102600	52016290	4175	4175	4175	4175	0
554	20240930	102500	52016290	4175	4175	4175	4175	0
555	20240930	102400	52016290	4175	4175	4175	4175	0
556	20240930	102300	52016290	4175	4175	4175	4175	0
557	20240930	102200	52016290	4175	4155	4175	4150	517
558	20240930	102100	49868185	4155	4155	4155	4155	0
559	20240930	102000	49868185	4155	4155	4155	4155	0
560	20240930	101900	49868185	4155	4155	4155	4155	10
561	20240930	101800	49826635	4155	4160	4160	4155	126
562	20240930	101700	49302955	4175	4175	4175	4175	0
563	20240930	101600	49302955	4175	4175	4175	4175	0
564	20240930	101500	49302955	4175	4175	4175	4175	0
565	20240930	101400	49302955	4175	4175	4175	4175	0
566	20240930	101300	49302955	4175	4175	4175	4175	0
567	20240930	101200	49302955	4175	4175	4175	4175	10
568	20240930	101100	49261205	4175	4175	4175	4175	0
569	20240930	101000	49261205	4175	4175	4175	4175	0
570	20240930	100900	49261205	4175	4175	4175	4175	0
571	20240930	100800	49261205	4175	4175	4175	4175	0
572	20240930	100700	49261205	4175	4175	4175	4175	2
573	20240930	100600	49252855	4180	4180	4180	4180	0
574	20240930	100500	49252855	4180	4180	4180	4180	0
575	20240930	100400	49252855	4180	4180	4180	4180	0
576	20240930	100300	49252855	4180	4180	4180	4180	0
577	20240930	100200	49252855	4180	4180	4180	4180	0
578	20240930	100100	49252855	4180	4180	4180	4180	0
579	20240930	100000	49252855	4180	4180	4180	4180	0
580	20240930	095900	49252855	4180	4180	4180	4180	2
581	20240930	095800	49244495	4180	4180	4180	4180	0
582	20240930	095700	49244495	4180	4180	4180	4180	0
583	20240930	095600	49244495	4180	4180	4180	4180	0
584	20240930	095500	49244495	4180	4180	4180	4180	30
585	20240930	095400	49119095	4180	4180	4180	4180	0
586	20240930	095300	49119095	4180	4180	4180	4180	0
587	20240930	095200	49119095	4180	4180	4180	4180	0
588	20240930	095100	49119095	4180	4180	4180	4180	0
589	20240930	095000	49119095	4180	4180	4180	4180	0
590	20240930	094900	49119095	4180	4180	4180	4180	0
591	20240930	094800	49119095	4180	4175	4180	4175	10
592	20240930	094700	49077325	4175	4175	4175	4175	0
593	20240930	094600	49077325	4175	4175	4175	4175	1
594	20240930	094500	49073150	4175	4160	4175	4160	7324
595	20240930	094400	18569460	4160	4160	4160	4160	1
596	20240930	094300	18565300	4160	4160	4160	4160	0
597	20240930	094200	18565300	4160	4160	4160	4160	0
598	20240930	094100	18565300	4160	4160	4160	4160	0
599	20240930	094000	18565300	4160	4160	4160	4160	0
600	20240930	093900	18565300	4160	4160	4160	4160	0
601	20240930	093800	18565300	4160	4160	4160	4160	0
602	20240930	093700	18565300	4160	4160	4160	4160	0
603	20240930	093600	18565300	4160	4160	4160	4160	0
604	20240930	093500	18565300	4160	4160	4160	4160	0
605	20240930	093400	18565300	4160	4160	4160	4160	110
606	20240930	093300	18107700	4160	4160	4160	4160	0
607	20240930	093200	18107700	4160	4160	4160	4160	0
608	20240930	093100	18107700	4160	4160	4160	4160	0
609	20240930	093000	18107700	4160	4160	4160	4160	0
610	20240930	092900	18107700	4160	4160	4160	4160	0
611	20240930	092800	18107700	4160	4160	4160	4160	0
612	20240930	092700	18107700	4160	4160	4160	4160	0
613	20240930	092600	18107700	4160	4160	4160	4160	1000
614	20240930	092500	13947700	4140	4140	4140	4140	0
615	20240930	092400	13947700	4140	4140	4140	4140	0
616	20240930	092300	13947700	4140	4140	4140	4140	10
617	20240930	092200	13906300	4145	4145	4145	4145	0
618	20240930	092100	13906300	4145	4145	4145	4145	264
619	20240930	092000	12812020	4150	4150	4150	4150	0
620	20240930	091900	12812020	4150	4150	4150	4150	0
621	20240930	091800	12812020	4150	4150	4150	4150	86
622	20240930	091700	12455120	4150	4145	4165	4135	1825
623	20240930	091600	4888110	4165	4165	4165	4165	0
624	20240930	091500	4888110	4165	4165	4165	4165	41
625	20240930	091400	4717345	4165	4165	4165	4165	0
626	20240930	091300	4717345	4165	4165	4165	4165	0
627	20240930	091200	4717345	4165	4165	4165	4165	20
628	20240930	091100	4634045	4165	4165	4165	4165	170
629	20240930	091000	3925995	4135	4135	4135	4135	0
630	20240930	090900	3925995	4135	4135	4135	4135	0
631	20240930	090800	3925995	4135	4135	4135	4135	0
632	20240930	090700	3925995	4135	4140	4140	4135	400
633	20240930	090600	2271990	4135	4135	4135	4135	0
634	20240930	090500	2271990	4135	4135	4135	4135	0
635	20240930	090400	2271990	4135	4135	4135	4135	0
636	20240930	090300	2271990	4135	4155	4155	4135	212
637	20240930	090200	1394610	4155	4155	4155	4155	18
638	20240930	090100	1319820	4180	4180	4180	4180	0
639	20240930	090000	1319820	4180	4150	4180	4150	318