KissMeData/317830/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	211300	169065020	5750	5750	5750	5750	1911
3	20240930	211200	169065020	5750	5750	5750	5750	0
4	20240930	211100	169065020	5750	5750	5750	5750	0
5	20240930	211000	169065020	5750	5750	5750	5750	0
6	20240930	210900	169065020	5750	5750	5750	5750	0
7	20240930	210800	169065020	5750	5750	5750	5750	0
8	20240930	210700	169065020	5750	5750	5750	5750	0
9	20240930	210600	169065020	5750	5750	5750	5750	0
10	20240930	210500	169065020	5750	5750	5750	5750	0
11	20240930	210400	169065020	5750	5750	5750	5750	0
12	20240930	210300	169065020	5750	5750	5750	5750	0
13	20240930	210200	169065020	5750	5750	5750	5750	0
14	20240930	210100	169065020	5750	5750	5750	5750	0
15	20240930	210000	169065020	5750	5750	5750	5750	0
16	20240930	205900	169065020	5750	5750	5750	5750	0
17	20240930	205800	169065020	5750	5750	5750	5750	0
18	20240930	205700	169065020	5750	5750	5750	5750	0
19	20240930	205600	169065020	5750	5750	5750	5750	0
20	20240930	205500	169065020	5750	5750	5750	5750	0
21	20240930	205400	169065020	5750	5750	5750	5750	0
22	20240930	205300	169065020	5750	5750	5750	5750	0
23	20240930	205200	169065020	5750	5750	5750	5750	0
24	20240930	205100	169065020	5750	5750	5750	5750	0
25	20240930	205000	169065020	5750	5750	5750	5750	0
26	20240930	204900	169065020	5750	5750	5750	5750	0
27	20240930	204800	169065020	5750	5750	5750	5750	0
28	20240930	204700	169065020	5750	5750	5750	5750	0
29	20240930	204600	169065020	5750	5750	5750	5750	0
30	20240930	204500	169065020	5750	5750	5750	5750	0
31	20240930	204400	169065020	5750	5750	5750	5750	0
32	20240930	204300	169065020	5750	5750	5750	5750	1911
33	20240930	204200	169065020	5750	5750	5750	5750	0
34	20240930	204100	169065020	5750	5750	5750	5750	0
35	20240930	204000	169065020	5750	5750	5750	5750	0
36	20240930	203900	169065020	5750	5750	5750	5750	0
37	20240930	203800	169065020	5750	5750	5750	5750	0
38	20240930	203700	169065020	5750	5750	5750	5750	0
39	20240930	203600	169065020	5750	5750	5750	5750	0
40	20240930	203500	169065020	5750	5750	5750	5750	0
41	20240930	203400	169065020	5750	5750	5750	5750	0
42	20240930	203300	169065020	5750	5750	5750	5750	0
43	20240930	203200	169065020	5750	5750	5750	5750	0
44	20240930	203100	169065020	5750	5750	5750	5750	0
45	20240930	203000	169065020	5750	5750	5750	5750	0
46	20240930	202900	169065020	5750	5750	5750	5750	0
47	20240930	202800	169065020	5750	5750	5750	5750	0
48	20240930	202700	169065020	5750	5750	5750	5750	0
49	20240930	202600	169065020	5750	5750	5750	5750	0
50	20240930	202500	169065020	5750	5750	5750	5750	0
51	20240930	202400	169065020	5750	5750	5750	5750	0
52	20240930	202300	169065020	5750	5750	5750	5750	0
53	20240930	202200	169065020	5750	5750	5750	5750	0
54	20240930	202100	169065020	5750	5750	5750	5750	0
55	20240930	202000	169065020	5750	5750	5750	5750	0
56	20240930	201900	169065020	5750	5750	5750	5750	0
57	20240930	201800	169065020	5750	5750	5750	5750	0
58	20240930	201700	169065020	5750	5750	5750	5750	0
59	20240930	201600	169065020	5750	5750	5750	5750	0
60	20240930	201500	169065020	5750	5750	5750	5750	0
61	20240930	201400	169065020	5750	5750	5750	5750	0
62	20240930	201300	169065020	5750	5750	5750	5750	1911
63	20240930	201200	169065020	5750	5750	5750	5750	0
64	20240930	201100	169065020	5750	5750	5750	5750	0
65	20240930	201000	169065020	5750	5750	5750	5750	0
66	20240930	200900	169065020	5750	5750	5750	5750	0
67	20240930	200800	169065020	5750	5750	5750	5750	0
68	20240930	200700	169065020	5750	5750	5750	5750	0
69	20240930	200600	169065020	5750	5750	5750	5750	0
70	20240930	200500	169065020	5750	5750	5750	5750	0
71	20240930	200400	169065020	5750	5750	5750	5750	0
72	20240930	200300	169065020	5750	5750	5750	5750	0
73	20240930	200200	169065020	5750	5750	5750	5750	0
74	20240930	200100	169065020	5750	5750	5750	5750	0
75	20240930	200000	169065020	5750	5750	5750	5750	0
76	20240930	195900	169065020	5750	5750	5750	5750	0
77	20240930	195800	169065020	5750	5750	5750	5750	0
78	20240930	195700	169065020	5750	5750	5750	5750	0
79	20240930	195600	169065020	5750	5750	5750	5750	0
80	20240930	195500	169065020	5750	5750	5750	5750	0
81	20240930	195400	169065020	5750	5750	5750	5750	0
82	20240930	195300	169065020	5750	5750	5750	5750	0
83	20240930	195200	169065020	5750	5750	5750	5750	0
84	20240930	195100	169065020	5750	5750	5750	5750	0
85	20240930	195000	169065020	5750	5750	5750	5750	0
86	20240930	194900	169065020	5750	5750	5750	5750	0
87	20240930	194800	169065020	5750	5750	5750	5750	0
88	20240930	194700	169065020	5750	5750	5750	5750	0
89	20240930	194600	169065020	5750	5750	5750	5750	0
90	20240930	194500	169065020	5750	5750	5750	5750	0
91	20240930	194400	169065020	5750	5750	5750	5750	0
92	20240930	194300	169065020	5750	5750	5750	5750	1911
93	20240930	194200	169065020	5750	5750	5750	5750	0
94	20240930	194100	169065020	5750	5750	5750	5750	0
95	20240930	194000	169065020	5750	5750	5750	5750	0
96	20240930	193900	169065020	5750	5750	5750	5750	0
97	20240930	193800	169065020	5750	5750	5750	5750	0
98	20240930	193700	169065020	5750	5750	5750	5750	0
99	20240930	193600	169065020	5750	5750	5750	5750	0
100	20240930	193500	169065020	5750	5750	5750	5750	0
101	20240930	193400	169065020	5750	5750	5750	5750	0
102	20240930	193300	169065020	5750	5750	5750	5750	0
103	20240930	193200	169065020	5750	5750	5750	5750	0
104	20240930	193100	169065020	5750	5750	5750	5750	0
105	20240930	193000	169065020	5750	5750	5750	5750	0
106	20240930	192900	169065020	5750	5750	5750	5750	0
107	20240930	192800	169065020	5750	5750	5750	5750	0
108	20240930	192700	169065020	5750	5750	5750	5750	0
109	20240930	192600	169065020	5750	5750	5750	5750	0
110	20240930	192500	169065020	5750	5750	5750	5750	0
111	20240930	192400	169065020	5750	5750	5750	5750	0
112	20240930	192300	169065020	5750	5750	5750	5750	0
113	20240930	192200	169065020	5750	5750	5750	5750	0
114	20240930	192100	169065020	5750	5750	5750	5750	0
115	20240930	192000	169065020	5750	5750	5750	5750	0
116	20240930	191900	169065020	5750	5750	5750	5750	0
117	20240930	191800	169065020	5750	5750	5750	5750	0
118	20240930	191700	169065020	5750	5750	5750	5750	0
119	20240930	191600	169065020	5750	5750	5750	5750	0
120	20240930	191500	169065020	5750	5750	5750	5750	0
121	20240930	191400	169065020	5750	5750	5750	5750	0
122	20240930	191300	169065020	5750	5750	5750	5750	1911
123	20240930	191200	169065020	5750	5750	5750	5750	0
124	20240930	191100	169065020	5750	5750	5750	5750	0
125	20240930	191000	169065020	5750	5750	5750	5750	0
126	20240930	190900	169065020	5750	5750	5750	5750	0
127	20240930	190800	169065020	5750	5750	5750	5750	0
128	20240930	190700	169065020	5750	5750	5750	5750	0
129	20240930	190600	169065020	5750	5750	5750	5750	0
130	20240930	190500	169065020	5750	5750	5750	5750	0
131	20240930	190400	169065020	5750	5750	5750	5750	0
132	20240930	190300	169065020	5750	5750	5750	5750	0
133	20240930	190200	169065020	5750	5750	5750	5750	0
134	20240930	190100	169065020	5750	5750	5750	5750	0
135	20240930	190000	169065020	5750	5750	5750	5750	0
136	20240930	185900	169065020	5750	5750	5750	5750	0
137	20240930	185800	169065020	5750	5750	5750	5750	0
138	20240930	185700	169065020	5750	5750	5750	5750	0
139	20240930	185600	169065020	5750	5750	5750	5750	0
140	20240930	185500	169065020	5750	5750	5750	5750	0
141	20240930	185400	169065020	5750	5750	5750	5750	0
142	20240930	185300	169065020	5750	5750	5750	5750	0
143	20240930	185200	169065020	5750	5750	5750	5750	0
144	20240930	185100	169065020	5750	5750	5750	5750	0
145	20240930	185000	169065020	5750	5750	5750	5750	0
146	20240930	184900	169065020	5750	5750	5750	5750	0
147	20240930	184800	169065020	5750	5750	5750	5750	0
148	20240930	184700	169065020	5750	5750	5750	5750	0
149	20240930	184600	169065020	5750	5750	5750	5750	0
150	20240930	184500	169065020	5750	5750	5750	5750	0
151	20240930	184400	169065020	5750	5750	5750	5750	0
152	20240930	184300	169065020	5750	5750	5750	5750	1911
153	20240930	184200	169065020	5750	5750	5750	5750	0
154	20240930	184100	169065020	5750	5750	5750	5750	0
155	20240930	184000	169065020	5750	5750	5750	5750	0
156	20240930	183900	169065020	5750	5750	5750	5750	0
157	20240930	183800	169065020	5750	5750	5750	5750	0
158	20240930	183700	169065020	5750	5750	5750	5750	0
159	20240930	183600	169065020	5750	5750	5750	5750	0
160	20240930	183500	169065020	5750	5750	5750	5750	0
161	20240930	183400	169065020	5750	5750	5750	5750	0
162	20240930	183300	169065020	5750	5750	5750	5750	0
163	20240930	183200	169065020	5750	5750	5750	5750	0
164	20240930	183100	169065020	5750	5750	5750	5750	0
165	20240930	183000	169065020	5750	5750	5750	5750	0
166	20240930	182900	169065020	5750	5750	5750	5750	0
167	20240930	182800	169065020	5750	5750	5750	5750	0
168	20240930	182700	169065020	5750	5750	5750	5750	0
169	20240930	182600	169065020	5750	5750	5750	5750	0
170	20240930	182500	169065020	5750	5750	5750	5750	0
171	20240930	182400	169065020	5750	5750	5750	5750	0
172	20240930	182300	169065020	5750	5750	5750	5750	0
173	20240930	182200	169065020	5750	5750	5750	5750	0
174	20240930	182100	169065020	5750	5750	5750	5750	0
175	20240930	182000	169065020	5750	5750	5750	5750	0
176	20240930	181900	169065020	5750	5750	5750	5750	0
177	20240930	181800	169065020	5750	5750	5750	5750	0
178	20240930	181700	169065020	5750	5750	5750	5750	0
179	20240930	181600	169065020	5750	5750	5750	5750	0
180	20240930	181500	169065020	5750	5750	5750	5750	0
181	20240930	181400	169065020	5750	5750	5750	5750	0
182	20240930	181300	169065020	5750	5750	5750	5750	1911
183	20240930	181200	169065020	5750	5750	5750	5750	0
184	20240930	181100	169065020	5750	5750	5750	5750	0
185	20240930	181000	169065020	5750	5750	5750	5750	0
186	20240930	180900	169065020	5750	5750	5750	5750	0
187	20240930	180800	169065020	5750	5750	5750	5750	0
188	20240930	180700	169065020	5750	5750	5750	5750	0
189	20240930	180600	169065020	5750	5750	5750	5750	0
190	20240930	180500	169065020	5750	5750	5750	5750	0
191	20240930	180400	169065020	5750	5750	5750	5750	0
192	20240930	180300	169065020	5750	5750	5750	5750	0
193	20240930	180200	169065020	5750	5750	5750	5750	0
194	20240930	180100	169065020	5750	5750	5750	5750	0
195	20240930	180000	169065020	5750	5750	5750	5750	0
196	20240930	175900	169065020	5750	5750	5750	5750	0
197	20240930	175800	169065020	5750	5750	5750	5750	0
198	20240930	175700	169065020	5750	5750	5750	5750	0
199	20240930	175600	169065020	5750	5750	5750	5750	0
200	20240930	175500	169065020	5750	5750	5750	5750	0
201	20240930	175400	169065020	5750	5750	5750	5750	0
202	20240930	175300	169065020	5750	5750	5750	5750	0
203	20240930	175200	169065020	5750	5750	5750	5750	0
204	20240930	175100	169065020	5750	5750	5750	5750	0
205	20240930	175000	169065020	5750	5750	5750	5750	0
206	20240930	174900	169065020	5750	5750	5750	5750	0
207	20240930	174800	169065020	5750	5750	5750	5750	0
208	20240930	174700	169065020	5750	5750	5750	5750	0
209	20240930	174600	169065020	5750	5750	5750	5750	0
210	20240930	174500	169065020	5750	5750	5750	5750	0
211	20240930	174400	169065020	5750	5750	5750	5750	0
212	20240930	174300	169065020	5750	5750	5750	5750	1911
213	20240930	174200	169065020	5750	5750	5750	5750	0
214	20240930	174100	169065020	5750	5750	5750	5750	0
215	20240930	174000	169065020	5750	5750	5750	5750	0
216	20240930	173900	169065020	5750	5750	5750	5750	0
217	20240930	173800	169065020	5750	5750	5750	5750	0
218	20240930	173700	169065020	5750	5750	5750	5750	0
219	20240930	173600	169065020	5750	5750	5750	5750	0
220	20240930	173500	169065020	5750	5750	5750	5750	0
221	20240930	173400	169065020	5750	5750	5750	5750	0
222	20240930	173300	169065020	5750	5750	5750	5750	0
223	20240930	173200	169065020	5750	5750	5750	5750	0
224	20240930	173100	169065020	5750	5750	5750	5750	0
225	20240930	173000	169065020	5750	5750	5750	5750	0
226	20240930	172900	169065020	5750	5750	5750	5750	0
227	20240930	172800	169065020	5750	5750	5750	5750	0
228	20240930	172700	169065020	5750	5750	5750	5750	0
229	20240930	172600	169065020	5750	5750	5750	5750	0
230	20240930	172500	169065020	5750	5750	5750	5750	0
231	20240930	172400	169065020	5750	5750	5750	5750	0
232	20240930	172300	169065020	5750	5750	5750	5750	0
233	20240930	172200	169065020	5750	5750	5750	5750	0
234	20240930	172100	169065020	5750	5750	5750	5750	0
235	20240930	172000	169065020	5750	5750	5750	5750	0
236	20240930	171900	169065020	5750	5750	5750	5750	0
237	20240930	171800	169065020	5750	5750	5750	5750	0
238	20240930	171700	169065020	5750	5750	5750	5750	0
239	20240930	171600	169065020	5750	5750	5750	5750	0
240	20240930	171500	169065020	5750	5750	5750	5750	0
241	20240930	171400	169065020	5750	5750	5750	5750	0
242	20240930	171300	169065020	5750	5750	5750	5750	1911
243	20240930	171200	169065020	5750	5750	5750	5750	0
244	20240930	171100	169065020	5750	5750	5750	5750	0
245	20240930	171000	169065020	5750	5750	5750	5750	0
246	20240930	170900	169065020	5750	5750	5750	5750	0
247	20240930	170800	169065020	5750	5750	5750	5750	0
248	20240930	170700	169065020	5750	5750	5750	5750	0
249	20240930	170600	169065020	5750	5750	5750	5750	0
250	20240930	170500	169065020	5750	5750	5750	5750	0
251	20240930	170400	169065020	5750	5750	5750	5750	0
252	20240930	170300	169065020	5750	5750	5750	5750	0
253	20240930	170200	169065020	5750	5750	5750	5750	0
254	20240930	170100	169065020	5750	5750	5750	5750	0
255	20240930	170000	169065020	5750	5750	5750	5750	0
256	20240930	165900	169065020	5750	5750	5750	5750	0
257	20240930	165800	169065020	5750	5750	5750	5750	0
258	20240930	165700	169065020	5750	5750	5750	5750	0
259	20240930	165600	169065020	5750	5750	5750	5750	0
260	20240930	165500	169065020	5750	5750	5750	5750	0
261	20240930	165400	169065020	5750	5750	5750	5750	0
262	20240930	165300	169065020	5750	5750	5750	5750	0
263	20240930	165200	169065020	5750	5750	5750	5750	0
264	20240930	165100	169065020	5750	5750	5750	5750	0
265	20240930	165000	169065020	5750	5750	5750	5750	0
266	20240930	164900	169065020	5750	5750	5750	5750	0
267	20240930	164800	169065020	5750	5750	5750	5750	0
268	20240930	164700	169065020	5750	5750	5750	5750	0
269	20240930	164600	169065020	5750	5750	5750	5750	0
270	20240930	164500	169065020	5750	5750	5750	5750	0
271	20240930	164400	169065020	5750	5750	5750	5750	0
272	20240930	164300	169065020	5750	5750	5750	5750	1911
273	20240930	164200	169065020	5750	5750	5750	5750	0
274	20240930	164100	169065020	5750	5750	5750	5750	0
275	20240930	164000	169065020	5750	5750	5750	5750	0
276	20240930	163900	169065020	5750	5750	5750	5750	0
277	20240930	163800	169065020	5750	5750	5750	5750	0
278	20240930	163700	169065020	5750	5750	5750	5750	0
279	20240930	163600	169065020	5750	5750	5750	5750	0
280	20240930	163500	169065020	5750	5750	5750	5750	0
281	20240930	163400	169065020	5750	5750	5750	5750	0
282	20240930	163300	169065020	5750	5750	5750	5750	0
283	20240930	163200	169065020	5750	5750	5750	5750	0
284	20240930	163100	169065020	5750	5750	5750	5750	0
285	20240930	163000	169065020	5750	5750	5750	5750	0
286	20240930	162900	169065020	5750	5750	5750	5750	0
287	20240930	162800	169065020	5750	5750	5750	5750	0
288	20240930	162700	169065020	5750	5750	5750	5750	0
289	20240930	162600	169065020	5750	5750	5750	5750	0
290	20240930	162500	169065020	5750	5750	5750	5750	0
291	20240930	162400	169065020	5750	5750	5750	5750	0
292	20240930	162300	169065020	5750	5750	5750	5750	0
293	20240930	162200	169065020	5750	5750	5750	5750	0
294	20240930	162100	169065020	5750	5750	5750	5750	0
295	20240930	162000	169065020	5750	5750	5750	5750	0
296	20240930	161900	169065020	5750	5750	5750	5750	0
297	20240930	161800	169065020	5750	5750	5750	5750	0
298	20240930	161700	169065020	5750	5750	5750	5750	0
299	20240930	161600	169065020	5750	5750	5750	5750	0
300	20240930	161500	169065020	5750	5750	5750	5750	0
301	20240930	161400	169065020	5750	5750	5750	5750	0
302	20240930	161300	169065020	5750	5750	5750	5750	1911
303	20240930	161200	169065020	5750	5750	5750	5750	0
304	20240930	161100	169065020	5750	5750	5750	5750	0
305	20240930	161000	169065020	5750	5750	5750	5750	0
306	20240930	160900	169065020	5750	5750	5750	5750	0
307	20240930	160800	169065020	5750	5750	5750	5750	0
308	20240930	160700	169065020	5750	5750	5750	5750	0
309	20240930	160600	169065020	5750	5750	5750	5750	0
310	20240930	160500	169065020	5750	5750	5750	5750	0
311	20240930	160400	169065020	5750	5750	5750	5750	0
312	20240930	160300	169065020	5750	5750	5750	5750	0
313	20240930	160200	169065020	5750	5750	5750	5750	0
314	20240930	160100	169065020	5750	5750	5750	5750	0
315	20240930	160000	169065020	5750	5750	5750	5750	0
316	20240930	155900	169065020	5750	5750	5750	5750	0
317	20240930	155800	169065020	5750	5750	5750	5750	0
318	20240930	155700	169065020	5750	5750	5750	5750	0
319	20240930	155600	169065020	5750	5750	5750	5750	0
320	20240930	155500	169065020	5750	5750	5750	5750	0
321	20240930	155400	169065020	5750	5750	5750	5750	0
322	20240930	155300	169065020	5750	5750	5750	5750	0
323	20240930	155200	169065020	5750	5750	5750	5750	0
324	20240930	155100	169065020	5750	5750	5750	5750	0
325	20240930	155000	169065020	5750	5750	5750	5750	0
326	20240930	154900	169065020	5750	5750	5750	5750	0
327	20240930	154800	169065020	5750	5750	5750	5750	0
328	20240930	154700	169065020	5750	5750	5750	5750	0
329	20240930	154600	169065020	5750	5750	5750	5750	0
330	20240930	154500	169065020	5750	5750	5750	5750	0
331	20240930	154400	169065020	5750	5750	5750	5750	0
332	20240930	154300	169065020	5750	5750	5750	5750	1911
333	20240930	154200	169065020	5750	5750	5750	5750	0
334	20240930	154100	169065020	5750	5750	5750	5750	0
335	20240930	154000	169065020	5750	5750	5750	5750	0
336	20240930	153900	169065020	5750	5750	5750	5750	0
337	20240930	153800	169065020	5750	5750	5750	5750	0
338	20240930	153700	169065020	5750	5750	5750	5750	0
339	20240930	153600	169065020	5750	5750	5750	5750	0
340	20240930	153500	169065020	5750	5750	5750	5750	0
341	20240930	153400	169065020	5750	5750	5750	5750	0
342	20240930	153300	169065020	5750	5750	5750	5750	0
343	20240930	153200	169065020	5750	5750	5750	5750	0
344	20240930	153100	169065020	5750	5750	5750	5750	0
345	20240930	153000	169065020	5750	5750	5750	5750	1911
346	20240930	152900	158076770	5690	5690	5690	5690	0
347	20240930	152800	158076770	5690	5690	5690	5690	0
348	20240930	152700	158076770	5690	5690	5690	5690	0
349	20240930	152600	158076770	5690	5690	5690	5690	0
350	20240930	152500	158076770	5690	5690	5690	5690	0
351	20240930	152400	158076770	5690	5690	5690	5690	0
352	20240930	152300	158076770	5690	5690	5690	5690	0
353	20240930	152200	158076770	5690	5690	5690	5690	0
354	20240930	152100	158076770	5690	5690	5690	5690	0
355	20240930	152000	158076770	5690	5690	5690	5690	0
356	20240930	151900	158076770	5690	5690	5690	5690	301
357	20240930	151800	156364080	5660	5660	5660	5660	0
358	20240930	151700	156364080	5660	5660	5660	5660	73
359	20240930	151600	155950900	5660	5660	5660	5660	0
360	20240930	151500	155950900	5660	5660	5660	5660	25
361	20240930	151400	155809400	5660	5660	5660	5660	1
362	20240930	151300	155803740	5650	5650	5650	5650	407
363	20240930	151200	153504190	5660	5660	5660	5660	1
364	20240930	151100	153498530	5660	5660	5660	5660	2
365	20240930	151000	153487210	5660	5660	5660	5660	90
366	20240930	150900	152977810	5660	5660	5660	5650	804
367	20240930	150800	148435080	5650	5650	5650	5650	0
368	20240930	150700	148435080	5650	5680	5680	5650	17
369	20240930	150600	148338970	5690	5690	5690	5690	0
370	20240930	150500	148338970	5690	5690	5690	5690	0
371	20240930	150400	148338970	5690	5690	5690	5690	0
372	20240930	150300	148338970	5690	5690	5690	5690	0
373	20240930	150200	148338970	5690	5690	5690	5690	0
374	20240930	150100	148338970	5690	5690	5690	5690	0
375	20240930	150000	148338970	5690	5690	5690	5690	0
376	20240930	145900	148338970	5690	5690	5690	5690	0
377	20240930	145800	148338970	5690	5690	5690	5690	0
378	20240930	145700	148338970	5690	5690	5690	5690	0
379	20240930	145600	148338970	5690	5690	5690	5690	1
380	20240930	145500	148333280	5650	5670	5670	5650	293
381	20240930	145400	146676210	5670	5680	5680	5670	551
382	20240930	145300	143548910	5700	5700	5700	5700	0
383	20240930	145200	143548910	5700	5700	5700	5700	0
384	20240930	145100	143548910	5700	5680	5700	5680	6
385	20240930	145000	143514810	5680	5680	5680	5680	0
386	20240930	144900	143514810	5680	5680	5680	5680	2
387	20240930	144800	143503450	5690	5690	5690	5690	20
388	20240930	144700	143389650	5700	5700	5700	5700	0
389	20240930	144600	143389650	5700	5700	5700	5700	0
390	20240930	144500	143389650	5700	5700	5700	5700	0
391	20240930	144400	143389650	5700	5700	5700	5700	0
392	20240930	144300	143389650	5700	5700	5700	5700	0
393	20240930	144200	143389650	5700	5700	5700	5700	0
394	20240930	144100	143389650	5700	5700	5700	5700	0
395	20240930	144000	143389650	5700	5700	5700	5700	0
396	20240930	143900	143389650	5700	5700	5700	5700	0
397	20240930	143800	143389650	5700	5700	5700	5700	0
398	20240930	143700	143389650	5700	5700	5700	5700	0
399	20240930	143600	143389650	5700	5700	5700	5700	1
400	20240930	143500	143383950	5690	5690	5690	5690	0
401	20240930	143400	143383950	5690	5690	5690	5690	0
402	20240930	143300	143383950	5690	5690	5690	5690	1
403	20240930	143200	143378260	5700	5700	5700	5700	0
404	20240930	143100	143378260	5700	5700	5700	5700	0
405	20240930	143000	143378260	5700	5700	5700	5700	0
406	20240930	142900	143378260	5700	5700	5700	5700	18
407	20240930	142800	143275660	5700	5700	5700	5700	1
408	20240930	142700	143269960	5690	5700	5700	5690	3
409	20240930	142600	143252870	5700	5670	5700	5670	91
410	20240930	142500	142736360	5670	5670	5670	5670	1
411	20240930	142400	142730690	5660	5680	5680	5660	150
412	20240930	142300	141881670	5660	5660	5660	5660	0
413	20240930	142200	141881670	5660	5660	5660	5660	10
414	20240930	142100	141825070	5660	5660	5660	5660	0
415	20240930	142000	141825070	5660	5660	5660	5660	0
416	20240930	141900	141825070	5660	5670	5680	5660	32
417	20240930	141800	141643630	5680	5680	5680	5680	0
418	20240930	141700	141643630	5680	5680	5680	5680	1
419	20240930	141600	141637950	5660	5660	5660	5660	53
420	20240930	141500	141337970	5690	5690	5690	5690	60
421	20240930	141400	140996570	5690	5690	5690	5690	0
422	20240930	141300	140996570	5690	5690	5690	5690	0
423	20240930	141200	140996570	5690	5690	5690	5690	0
424	20240930	141100	140996570	5690	5690	5690	5690	0
425	20240930	141000	140996570	5690	5690	5690	5650	612
426	20240930	140900	137537020	5690	5690	5690	5690	0
427	20240930	140800	137537020	5690	5690	5690	5690	0
428	20240930	140700	137537020	5690	5690	5690	5690	1
429	20240930	140600	137531330	5660	5660	5660	5660	0
430	20240930	140500	137531330	5660	5660	5660	5660	0
431	20240930	140400	137531330	5660	5660	5660	5660	0
432	20240930	140300	137531330	5660	5660	5660	5660	0
433	20240930	140200	137531330	5660	5660	5660	5660	353
434	20240930	140100	135533350	5690	5690	5690	5690	0
435	20240930	140000	135533350	5690	5680	5690	5670	490
436	20240930	135900	132753590	5710	5710	5710	5710	0
437	20240930	135800	132753590	5710	5710	5710	5710	0
438	20240930	135700	132753590	5710	5710	5710	5710	0
439	20240930	135600	132753590	5710	5710	5710	5710	0
440	20240930	135500	132753590	5710	5710	5710	5710	0
441	20240930	135400	132753590	5710	5710	5710	5710	0
442	20240930	135300	132753590	5710	5710	5710	5710	1
443	20240930	135200	132747880	5710	5710	5710	5710	0
444	20240930	135100	132747880	5710	5710	5710	5680	247
445	20240930	135000	131344860	5690	5690	5690	5690	620
446	20240930	134900	127817060	5690	5690	5690	5690	1438
447	20240930	134800	119634840	5720	5690	5720	5690	4
448	20240930	134700	119612050	5690	5730	5730	5690	2321
449	20240930	134600	106388320	5700	5710	5710	5700	2001
450	20240930	134500	94970420	5720	5720	5720	5720	1
451	20240930	134400	94964700	5740	5740	5740	5740	0
452	20240930	134300	94964700	5740	5740	5740	5740	0
453	20240930	134200	94964700	5740	5740	5740	5740	0
454	20240930	134100	94964700	5740	5740	5740	5740	0
455	20240930	134000	94964700	5740	5740	5740	5740	1
456	20240930	133900	94958960	5710	5710	5710	5710	0
457	20240930	133800	94958960	5710	5710	5710	5710	0
458	20240930	133700	94958960	5710	5710	5710	5710	29
459	20240930	133600	94793370	5740	5740	5740	5740	0
460	20240930	133500	94793370	5740	5740	5740	5740	0
461	20240930	133400	94793370	5740	5740	5740	5740	1
462	20240930	133300	94787630	5720	5720	5720	5720	841
463	20240930	133200	89977110	5740	5740	5740	5740	0
464	20240930	133100	89977110	5740	5740	5740	5740	0
465	20240930	133000	89977110	5740	5740	5740	5740	0
466	20240930	132900	89977110	5740	5740	5740	5740	0
467	20240930	132800	89977110	5740	5740	5740	5740	0
468	20240930	132700	89977110	5740	5740	5740	5740	0
469	20240930	132600	89977110	5740	5740	5740	5740	0
470	20240930	132500	89977110	5740	5740	5740	5740	0
471	20240930	132400	89977110	5740	5740	5740	5740	0
472	20240930	132300	89977110	5740	5740	5740	5740	0
473	20240930	132200	89977110	5740	5740	5740	5740	0
474	20240930	132100	89977110	5740	5740	5740	5740	0
475	20240930	132000	89977110	5740	5740	5740	5740	0
476	20240930	131900	89977110	5740	5740	5740	5740	0
477	20240930	131800	89977110	5740	5740	5740	5740	0
478	20240930	131700	89977110	5740	5740	5740	5740	0
479	20240930	131600	89977110	5740	5740	5740	5740	0
480	20240930	131500	89977110	5740	5740	5740	5740	0
481	20240930	131400	89977110	5740	5740	5740	5740	0
482	20240930	131300	89977110	5740	5740	5740	5740	0
483	20240930	131200	89977110	5740	5740	5740	5740	0
484	20240930	131100	89977110	5740	5740	5740	5740	2
485	20240930	131000	89965630	5740	5740	5740	5740	0
486	20240930	130900	89965630	5740	5740	5740	5740	0
487	20240930	130800	89965630	5740	5740	5740	5740	0
488	20240930	130700	89965630	5740	5740	5740	5740	0
489	20240930	130600	89965630	5740	5740	5740	5740	0
490	20240930	130500	89965630	5740	5740	5740	5740	0
491	20240930	130400	89965630	5740	5740	5740	5740	0
492	20240930	130300	89965630	5740	5740	5740	5740	0
493	20240930	130200	89965630	5740	5740	5740	5740	0
494	20240930	130100	89965630	5740	5740	5740	5740	0
495	20240930	130000	89965630	5740	5740	5740	5740	0
496	20240930	125900	89965630	5740	5740	5740	5740	0
497	20240930	125800	89965630	5740	5740	5740	5740	0
498	20240930	125700	89965630	5740	5740	5740	5740	0
499	20240930	125600	89965630	5740	5740	5740	5740	0
500	20240930	125500	89965630	5740	5740	5740	5740	0
501	20240930	125400	89965630	5740	5740	5740	5740	0
502	20240930	125300	89965630	5740	5740	5740	5740	0
503	20240930	125200	89965630	5740	5740	5740	5740	0
504	20240930	125100	89965630	5740	5740	5740	5740	0
505	20240930	125000	89965630	5740	5740	5740	5740	0
506	20240930	124900	89965630	5740	5740	5740	5740	0
507	20240930	124800	89965630	5740	5740	5740	5740	1
508	20240930	124700	89959890	5720	5720	5720	5720	0
509	20240930	124600	89959890	5720	5720	5720	5720	0
510	20240930	124500	89959890	5720	5720	5720	5720	223
511	20240930	124400	88684330	5710	5710	5710	5710	0
512	20240930	124300	88684330	5710	5710	5710	5710	0
513	20240930	124200	88684330	5710	5710	5710	5710	124
514	20240930	124100	87976290	5710	5710	5710	5710	200
515	20240930	124000	86834290	5710	5710	5710	5710	0
516	20240930	123900	86834290	5710	5710	5710	5710	249
517	20240930	123800	85412500	5720	5720	5720	5720	0
518	20240930	123700	85412500	5720	5720	5720	5720	0
519	20240930	123600	85412500	5720	5720	5720	5720	277
520	20240930	123500	83828060	5720	5720	5720	5720	0
521	20240930	123400	83828060	5720	5720	5720	5720	0
522	20240930	123300	83828060	5720	5720	5720	5720	0
523	20240930	123200	83828060	5720	5720	5720	5720	0
524	20240930	123100	83828060	5720	5720	5720	5720	0
525	20240930	123000	83828060	5720	5720	5720	5720	0
526	20240930	122900	83828060	5720	5720	5720	5720	0
527	20240930	122800	83828060	5720	5730	5730	5720	41
528	20240930	122700	83593530	5730	5730	5730	5730	78
529	20240930	122600	83146590	5730	5730	5730	5730	0
530	20240930	122500	83146590	5730	5730	5730	5730	0
531	20240930	122400	83146590	5730	5730	5730	5730	0
532	20240930	122300	83146590	5730	5730	5730	5730	2
533	20240930	122200	83135130	5730	5730	5730	5730	0
534	20240930	122100	83135130	5730	5730	5730	5730	0
535	20240930	122000	83135130	5730	5730	5730	5730	0
536	20240930	121900	83135130	5730	5730	5730	5730	0
537	20240930	121800	83135130	5730	5730	5730	5730	0
538	20240930	121700	83135130	5730	5730	5730	5730	20
539	20240930	121600	83020530	5730	5730	5730	5730	0
540	20240930	121500	83020530	5730	5740	5740	5730	2
541	20240930	121400	83009060	5740	5740	5740	5740	0
542	20240930	121300	83009060	5740	5740	5740	5740	0
543	20240930	121200	83009060	5740	5740	5740	5740	1
544	20240930	121100	83003320	5710	5710	5710	5710	253
545	20240930	121000	81558690	5710	5710	5710	5710	0
546	20240930	120900	81558690	5710	5710	5710	5710	22
547	20240930	120800	81433070	5710	5710	5710	5710	135
548	20240930	120700	80662220	5740	5740	5740	5740	0
549	20240930	120600	80662220	5740	5740	5740	5740	0
550	20240930	120500	80662220	5740	5740	5740	5740	0
551	20240930	120400	80662220	5740	5740	5740	5740	0
552	20240930	120300	80662220	5740	5740	5740	5740	0
553	20240930	120200	80662220	5740	5740	5740	5740	0
554	20240930	120100	80662220	5740	5740	5740	5740	0
555	20240930	120000	80662220	5740	5740	5740	5740	0
556	20240930	115900	80662220	5740	5740	5740	5740	1
557	20240930	115800	80656480	5740	5740	5740	5740	0
558	20240930	115700	80656480	5740	5740	5740	5740	0
559	20240930	115600	80656480	5740	5740	5740	5740	0
560	20240930	115500	80656480	5740	5720	5740	5720	2
561	20240930	115400	80645020	5750	5750	5750	5750	0
562	20240930	115300	80645020	5750	5750	5750	5750	0
563	20240930	115200	80645020	5750	5750	5750	5750	0
564	20240930	115100	80645020	5750	5750	5750	5750	0
565	20240930	115000	80645020	5750	5750	5750	5750	0
566	20240930	114900	80645020	5750	5750	5750	5750	0
567	20240930	114800	80645020	5750	5750	5750	5750	0
568	20240930	114700	80645020	5750	5750	5750	5750	0
569	20240930	114600	80645020	5750	5750	5750	5750	0
570	20240930	114500	80645020	5750	5750	5750	5750	0
571	20240930	114400	80645020	5750	5750	5750	5750	0
572	20240930	114300	80645020	5750	5750	5750	5750	0
573	20240930	114200	80645020	5750	5750	5750	5750	0
574	20240930	114100	80645020	5750	5750	5750	5750	0
575	20240930	114000	80645020	5750	5750	5750	5750	0
576	20240930	113900	80645020	5750	5750	5750	5750	0
577	20240930	113800	80645020	5750	5750	5750	5750	0
578	20240930	113700	80645020	5750	5750	5750	5750	0
579	20240930	113600	80645020	5750	5750	5750	5750	0
580	20240930	113500	80645020	5750	5750	5750	5750	0
581	20240930	113400	80645020	5750	5750	5750	5750	0
582	20240930	113300	80645020	5750	5750	5750	5750	1
583	20240930	113200	80639270	5760	5760	5760	5760	1
584	20240930	113100	80633510	5720	5720	5720	5720	1
585	20240930	113000	80627790	5720	5720	5720	5720	0
586	20240930	112900	80627790	5720	5720	5720	5720	0
587	20240930	112800	80627790	5720	5720	5720	5720	28
588	20240930	112700	80467630	5770	5770	5770	5770	0
589	20240930	112600	80467630	5770	5720	5770	5720	18
590	20240930	112500	80364570	5720	5720	5720	5720	12
591	20240930	112400	80295930	5720	5720	5720	5720	2
592	20240930	112300	80284490	5710	5710	5710	5710	25
593	20240930	112200	80141740	5710	5710	5710	5710	10
594	20240930	112100	80084640	5720	5720	5720	5720	14
595	20240930	112000	80004560	5720	5720	5720	5720	0
596	20240930	111900	80004560	5720	5700	5720	5700	32
597	20240930	111800	79822140	5700	5700	5700	5700	0
598	20240930	111700	79822140	5700	5700	5700	5700	0
599	20240930	111600	79822140	5700	5710	5710	5700	576
600	20240930	111500	76538930	5700	5700	5700	5700	10
601	20240930	111400	76481930	5700	5700	5700	5700	0
602	20240930	111300	76481930	5700	5700	5700	5700	0
603	20240930	111200	76481930	5700	5700	5700	5700	0
604	20240930	111100	76481930	5700	5700	5700	5700	0
605	20240930	111000	76481930	5700	5700	5700	5700	323
606	20240930	110900	74640830	5730	5730	5730	5700	1002
607	20240930	110800	68929370	5700	5700	5700	5700	2
608	20240930	110700	68917970	5730	5730	5730	5730	0
609	20240930	110600	68917970	5730	5730	5730	5730	0
610	20240930	110500	68917970	5730	5730	5730	5730	1
611	20240930	110400	68912240	5700	5700	5700	5700	17
612	20240930	110300	68815340	5710	5710	5710	5710	0
613	20240930	110200	68815340	5710	5710	5710	5710	0
614	20240930	110100	68815340	5710	5710	5710	5710	86
615	20240930	110000	68324280	5760	5760	5760	5760	0
616	20240930	105900	68324280	5760	5760	5760	5760	0
617	20240930	105800	68324280	5760	5760	5760	5760	0
618	20240930	105700	68324280	5760	5760	5760	5760	0
619	20240930	105600	68324280	5760	5760	5760	5760	2
620	20240930	105500	68312760	5710	5710	5710	5710	16
621	20240930	105400	68221400	5710	5710	5710	5710	0
622	20240930	105300	68221400	5710	5710	5710	5710	20
623	20240930	105200	68107200	5710	5710	5710	5710	40
624	20240930	105100	67878800	5760	5760	5760	5760	0
625	20240930	105000	67878800	5760	5760	5760	5760	0
626	20240930	104900	67878800	5760	5770	5770	5760	201
627	20240930	104800	66721030	5720	5730	5730	5720	871
628	20240930	104700	61735200	5750	5750	5750	5750	233
629	20240930	104600	60395450	5750	5750	5750	5750	0
630	20240930	104500	60395450	5750	5750	5750	5750	1
631	20240930	104400	60389700	5730	5730	5730	5730	0
632	20240930	104300	60389700	5730	5730	5730	5730	0
633	20240930	104200	60389700	5730	5730	5730	5730	138
634	20240930	104100	59598960	5750	5750	5750	5750	0
635	20240930	104000	59598960	5750	5750	5750	5750	0
636	20240930	103900	59598960	5750	5750	5750	5750	0
637	20240930	103800	59598960	5750	5750	5750	5750	50
638	20240930	103700	59311460	5750	5750	5750	5750	0
639	20240930	103600	59311460	5750	5750	5750	5750	0
640	20240930	103500	59311460	5750	5750	5750	5750	0
641	20240930	103400	59311460	5750	5750	5750	5750	0
642	20240930	103300	59311460	5750	5750	5750	5750	0
643	20240930	103200	59311460	5750	5750	5750	5750	1
644	20240930	103100	59305710	5720	5720	5750	5720	407
645	20240930	103000	56977640	5700	5700	5700	5700	335
646	20240930	102900	55068140	5710	5720	5720	5710	38
647	20240930	102800	54851110	5720	5720	5720	5720	5
648	20240930	102700	54822510	5730	5730	5730	5730	20
649	20240930	102600	54707910	5730	5730	5730	5730	1
650	20240930	102500	54702180	5700	5700	5700	5700	506
651	20240930	102400	51817980	5730	5730	5730	5730	0
652	20240930	102300	51817980	5730	5730	5730	5730	0
653	20240930	102200	51817980	5730	5730	5730	5730	0
654	20240930	102100	51817980	5730	5730	5730	5730	0
655	20240930	102000	51817980	5730	5730	5730	5730	0
656	20240930	101900	51817980	5730	5710	5730	5710	1296
657	20240930	101800	44417800	5740	5740	5740	5740	0
658	20240930	101700	44417800	5740	5740	5740	5740	1
659	20240930	101600	44412060	5720	5740	5740	5720	2172
660	20240930	101500	31987470	5770	5770	5770	5770	1
661	20240930	101400	31981700	5750	5770	5770	5750	9
662	20240930	101300	31929930	5740	5750	5770	5730	883
663	20240930	101200	26869900	5770	5770	5770	5770	0
664	20240930	101100	26869900	5770	5770	5770	5770	0
665	20240930	101000	26869900	5770	5770	5770	5770	0
666	20240930	100900	26869900	5770	5770	5770	5770	0
667	20240930	100800	26869900	5770	5770	5770	5770	0
668	20240930	100700	26869900	5770	5770	5770	5770	1
669	20240930	100600	26864130	5780	5780	5780	5780	0
670	20240930	100500	26864130	5780	5780	5780	5780	0
671	20240930	100400	26864130	5780	5780	5780	5780	0
672	20240930	100300	26864130	5780	5780	5780	5780	0
673	20240930	100200	26864130	5780	5780	5780	5780	0
674	20240930	100100	26864130	5780	5780	5780	5780	0
675	20240930	100000	26864130	5780	5770	5780	5750	34
676	20240930	095900	26667980	5770	5770	5770	5770	0
677	20240930	095800	26667980	5770	5770	5770	5770	600
678	20240930	095700	23205980	5760	5760	5760	5760	20
679	20240930	095600	23090780	5770	5740	5780	5740	96
680	20240930	095500	22539030	5780	5780	5780	5780	0
681	20240930	095400	22539030	5780	5780	5780	5780	0
682	20240930	095300	22539030	5780	5780	5780	5780	0
683	20240930	095200	22539030	5780	5760	5780	5750	527
684	20240930	095100	19505230	5790	5790	5790	5790	0
685	20240930	095000	19505230	5790	5790	5790	5790	0
686	20240930	094900	19505230	5790	5790	5790	5790	21
687	20240930	094800	19383640	5760	5760	5760	5760	1
688	20240930	094700	19377880	5800	5800	5800	5800	0
689	20240930	094600	19377880	5800	5800	5800	5800	1
690	20240930	094500	19372080	5800	5800	5800	5800	0
691	20240930	094400	19372080	5800	5770	5800	5770	104
692	20240930	094300	18771940	5800	5800	5800	5800	0
693	20240930	094200	18771940	5800	5790	5800	5790	30
694	20240930	094100	18598140	5800	5800	5800	5800	0
695	20240930	094000	18598140	5800	5800	5800	5800	0
696	20240930	093900	18598140	5800	5800	5800	5800	1
697	20240930	093800	18592340	5770	5770	5770	5770	108
698	20240930	093700	17969180	5810	5810	5810	5810	10
699	20240930	093600	17911080	5810	5810	5810	5810	12
700	20240930	093500	17841360	5770	5780	5780	5770	4
701	20240930	093400	17818270	5810	5780	5810	5780	6
702	20240930	093300	17783560	5810	5800	5810	5800	2
703	20240930	093200	17771950	5800	5800	5800	5800	39
704	20240930	093100	17545750	5800	5790	5800	5790	3
705	20240930	093000	17528370	5770	5770	5770	5770	0
706	20240930	092900	17528370	5770	5770	5780	5770	522
707	20240930	092800	14516290	5770	5770	5770	5770	0
708	20240930	092700	14516290	5770	5770	5770	5770	11
709	20240930	092600	14452820	5800	5800	5800	5800	0
710	20240930	092500	14452820	5800	5800	5800	5800	0
711	20240930	092400	14452820	5800	5800	5800	5800	0
712	20240930	092300	14452820	5800	5800	5800	5800	0
713	20240930	092200	14452820	5800	5800	5800	5770	68
714	20240930	092100	14059380	5800	5800	5800	5800	20
715	20240930	092000	13943380	5800	5800	5800	5800	25
716	20240930	091900	13798380	5830	5820	5830	5820	3
717	20240930	091800	13780910	5770	5830	5830	5770	236
718	20240930	091700	12418700	5840	5830	5840	5830	77
719	20240930	091600	11969520	5830	5830	5830	5810	16
720	20240930	091500	11876440	5810	5800	5810	5800	197
721	20240930	091400	10732990	5800	5760	5800	5760	19
722	20240930	091300	10623510	5760	5760	5760	5760	0
723	20240930	091200	10623510	5760	5760	5760	5760	410
724	20240930	091100	8261910	5780	5780	5780	5780	186
725	20240930	091000	7186830	5780	5780	5780	5780	67
726	20240930	090900	6799570	5780	5780	5780	5780	4
727	20240930	090800	6776450	5750	5750	5750	5750	11
728	20240930	090700	6713200	5760	5790	5790	5760	75
729	20240930	090600	6279700	5810	5810	5810	5810	0
730	20240930	090500	6279700	5810	5810	5810	5810	1
731	20240930	090400	6273890	5770	5820	5820	5770	134
732	20240930	090300	5498510	5780	5780	5820	5780	4
733	20240930	090200	5475350	5790	5810	5830	5790	246
734	20240930	090100	4046350	5810	5810	5810	5810	110
735	20240930	090000	3407250	5820	5840	5840	5820	487