KissMeData/068100/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194700	187726500	4040	4040	4040	4040	537
3	20240930	194600	187726500	4040	4040	4040	4040	0
4	20240930	194500	187726500	4040	4040	4040	4040	0
5	20240930	194400	187726500	4040	4040	4040	4040	0
6	20240930	194300	187726500	4040	4040	4040	4040	0
7	20240930	194200	187726500	4040	4040	4040	4040	0
8	20240930	194100	187726500	4040	4040	4040	4040	0
9	20240930	194000	187726500	4040	4040	4040	4040	0
10	20240930	193900	187726500	4040	4040	4040	4040	0
11	20240930	193800	187726500	4040	4040	4040	4040	0
12	20240930	193700	187726500	4040	4040	4040	4040	0
13	20240930	193600	187726500	4040	4040	4040	4040	0
14	20240930	193500	187726500	4040	4040	4040	4040	0
15	20240930	193400	187726500	4040	4040	4040	4040	0
16	20240930	193300	187726500	4040	4040	4040	4040	0
17	20240930	193200	187726500	4040	4040	4040	4040	0
18	20240930	193100	187726500	4040	4040	4040	4040	0
19	20240930	193000	187726500	4040	4040	4040	4040	0
20	20240930	192900	187726500	4040	4040	4040	4040	0
21	20240930	192800	187726500	4040	4040	4040	4040	0
22	20240930	192700	187726500	4040	4040	4040	4040	0
23	20240930	192600	187726500	4040	4040	4040	4040	0
24	20240930	192500	187726500	4040	4040	4040	4040	0
25	20240930	192400	187726500	4040	4040	4040	4040	0
26	20240930	192300	187726500	4040	4040	4040	4040	0
27	20240930	192200	187726500	4040	4040	4040	4040	0
28	20240930	192100	187726500	4040	4040	4040	4040	0
29	20240930	192000	187726500	4040	4040	4040	4040	0
30	20240930	191900	187726500	4040	4040	4040	4040	0
31	20240930	191800	187726500	4040	4040	4040	4040	0
32	20240930	191700	187726500	4040	4040	4040	4040	537
33	20240930	191600	187726500	4040	4040	4040	4040	0
34	20240930	191500	187726500	4040	4040	4040	4040	0
35	20240930	191400	187726500	4040	4040	4040	4040	0
36	20240930	191300	187726500	4040	4040	4040	4040	0
37	20240930	191200	187726500	4040	4040	4040	4040	0
38	20240930	191100	187726500	4040	4040	4040	4040	0
39	20240930	191000	187726500	4040	4040	4040	4040	0
40	20240930	190900	187726500	4040	4040	4040	4040	0
41	20240930	190800	187726500	4040	4040	4040	4040	0
42	20240930	190700	187726500	4040	4040	4040	4040	0
43	20240930	190600	187726500	4040	4040	4040	4040	0
44	20240930	190500	187726500	4040	4040	4040	4040	0
45	20240930	190400	187726500	4040	4040	4040	4040	0
46	20240930	190300	187726500	4040	4040	4040	4040	0
47	20240930	190200	187726500	4040	4040	4040	4040	0
48	20240930	190100	187726500	4040	4040	4040	4040	0
49	20240930	190000	187726500	4040	4040	4040	4040	0
50	20240930	185900	187726500	4040	4040	4040	4040	0
51	20240930	185800	187726500	4040	4040	4040	4040	0
52	20240930	185700	187726500	4040	4040	4040	4040	0
53	20240930	185600	187726500	4040	4040	4040	4040	0
54	20240930	185500	187726500	4040	4040	4040	4040	0
55	20240930	185400	187726500	4040	4040	4040	4040	0
56	20240930	185300	187726500	4040	4040	4040	4040	0
57	20240930	185200	187726500	4040	4040	4040	4040	0
58	20240930	185100	187726500	4040	4040	4040	4040	0
59	20240930	185000	187726500	4040	4040	4040	4040	0
60	20240930	184900	187726500	4040	4040	4040	4040	0
61	20240930	184800	187726500	4040	4040	4040	4040	0
62	20240930	184700	187726500	4040	4040	4040	4040	537
63	20240930	184600	187726500	4040	4040	4040	4040	0
64	20240930	184500	187726500	4040	4040	4040	4040	0
65	20240930	184400	187726500	4040	4040	4040	4040	0
66	20240930	184300	187726500	4040	4040	4040	4040	0
67	20240930	184200	187726500	4040	4040	4040	4040	0
68	20240930	184100	187726500	4040	4040	4040	4040	0
69	20240930	184000	187726500	4040	4040	4040	4040	0
70	20240930	183900	187726500	4040	4040	4040	4040	0
71	20240930	183800	187726500	4040	4040	4040	4040	0
72	20240930	183700	187726500	4040	4040	4040	4040	0
73	20240930	183600	187726500	4040	4040	4040	4040	0
74	20240930	183500	187726500	4040	4040	4040	4040	0
75	20240930	183400	187726500	4040	4040	4040	4040	0
76	20240930	183300	187726500	4040	4040	4040	4040	0
77	20240930	183200	187726500	4040	4040	4040	4040	0
78	20240930	183100	187726500	4040	4040	4040	4040	0
79	20240930	183000	187726500	4040	4040	4040	4040	0
80	20240930	182900	187726500	4040	4040	4040	4040	0
81	20240930	182800	187726500	4040	4040	4040	4040	0
82	20240930	182700	187726500	4040	4040	4040	4040	0
83	20240930	182600	187726500	4040	4040	4040	4040	0
84	20240930	182500	187726500	4040	4040	4040	4040	0
85	20240930	182400	187726500	4040	4040	4040	4040	0
86	20240930	182300	187726500	4040	4040	4040	4040	0
87	20240930	182200	187726500	4040	4040	4040	4040	0
88	20240930	182100	187726500	4040	4040	4040	4040	0
89	20240930	182000	187726500	4040	4040	4040	4040	0
90	20240930	181900	187726500	4040	4040	4040	4040	0
91	20240930	181800	187726500	4040	4040	4040	4040	0
92	20240930	181700	187726500	4040	4040	4040	4040	537
93	20240930	181600	187726500	4040	4040	4040	4040	0
94	20240930	181500	187726500	4040	4040	4040	4040	0
95	20240930	181400	187726500	4040	4040	4040	4040	0
96	20240930	181300	187726500	4040	4040	4040	4040	0
97	20240930	181200	187726500	4040	4040	4040	4040	0
98	20240930	181100	187726500	4040	4040	4040	4040	0
99	20240930	181000	187726500	4040	4040	4040	4040	0
100	20240930	180900	187726500	4040	4040	4040	4040	0
101	20240930	180800	187726500	4040	4040	4040	4040	0
102	20240930	180700	187726500	4040	4040	4040	4040	0
103	20240930	180600	187726500	4040	4040	4040	4040	0
104	20240930	180500	187726500	4040	4040	4040	4040	0
105	20240930	180400	187726500	4040	4040	4040	4040	0
106	20240930	180300	187726500	4040	4040	4040	4040	0
107	20240930	180200	187726500	4040	4040	4040	4040	0
108	20240930	180100	187726500	4040	4040	4040	4040	0
109	20240930	180000	187726500	4040	4040	4040	4040	0
110	20240930	175900	187726500	4040	4040	4040	4040	0
111	20240930	175800	187726500	4040	4040	4040	4040	0
112	20240930	175700	187726500	4040	4040	4040	4040	0
113	20240930	175600	187726500	4040	4040	4040	4040	0
114	20240930	175500	187726500	4040	4040	4040	4040	0
115	20240930	175400	187726500	4040	4040	4040	4040	0
116	20240930	175300	187726500	4040	4040	4040	4040	0
117	20240930	175200	187726500	4040	4040	4040	4040	0
118	20240930	175100	187726500	4040	4040	4040	4040	0
119	20240930	175000	187726500	4040	4040	4040	4040	0
120	20240930	174900	187726500	4040	4040	4040	4040	0
121	20240930	174800	187726500	4040	4040	4040	4040	0
122	20240930	174700	187726500	4040	4040	4040	4040	537
123	20240930	174600	187726500	4040	4040	4040	4040	0
124	20240930	174500	187726500	4040	4040	4040	4040	0
125	20240930	174400	187726500	4040	4040	4040	4040	0
126	20240930	174300	187726500	4040	4040	4040	4040	0
127	20240930	174200	187726500	4040	4040	4040	4040	0
128	20240930	174100	187726500	4040	4040	4040	4040	0
129	20240930	174000	187726500	4040	4040	4040	4040	0
130	20240930	173900	187726500	4040	4040	4040	4040	0
131	20240930	173800	187726500	4040	4040	4040	4040	0
132	20240930	173700	187726500	4040	4040	4040	4040	0
133	20240930	173600	187726500	4040	4040	4040	4040	0
134	20240930	173500	187726500	4040	4040	4040	4040	0
135	20240930	173400	187726500	4040	4040	4040	4040	0
136	20240930	173300	187726500	4040	4040	4040	4040	0
137	20240930	173200	187726500	4040	4040	4040	4040	0
138	20240930	173100	187726500	4040	4040	4040	4040	0
139	20240930	173000	187726500	4040	4040	4040	4040	0
140	20240930	172900	187726500	4040	4040	4040	4040	0
141	20240930	172800	187726500	4040	4040	4040	4040	0
142	20240930	172700	187726500	4040	4040	4040	4040	0
143	20240930	172600	187726500	4040	4040	4040	4040	0
144	20240930	172500	187726500	4040	4040	4040	4040	0
145	20240930	172400	187726500	4040	4040	4040	4040	0
146	20240930	172300	187726500	4040	4040	4040	4040	0
147	20240930	172200	187726500	4040	4040	4040	4040	0
148	20240930	172100	187726500	4040	4040	4040	4040	0
149	20240930	172000	187726500	4040	4040	4040	4040	0
150	20240930	171900	187726500	4040	4040	4040	4040	0
151	20240930	171800	187726500	4040	4040	4040	4040	0
152	20240930	171700	187726500	4040	4040	4040	4040	537
153	20240930	171600	187726500	4040	4040	4040	4040	0
154	20240930	171500	187726500	4040	4040	4040	4040	0
155	20240930	171400	187726500	4040	4040	4040	4040	0
156	20240930	171300	187726500	4040	4040	4040	4040	0
157	20240930	171200	187726500	4040	4040	4040	4040	0
158	20240930	171100	187726500	4040	4040	4040	4040	0
159	20240930	171000	187726500	4040	4040	4040	4040	0
160	20240930	170900	187726500	4040	4040	4040	4040	0
161	20240930	170800	187726500	4040	4040	4040	4040	0
162	20240930	170700	187726500	4040	4040	4040	4040	0
163	20240930	170600	187726500	4040	4040	4040	4040	0
164	20240930	170500	187726500	4040	4040	4040	4040	0
165	20240930	170400	187726500	4040	4040	4040	4040	0
166	20240930	170300	187726500	4040	4040	4040	4040	0
167	20240930	170200	187726500	4040	4040	4040	4040	0
168	20240930	170100	187726500	4040	4040	4040	4040	0
169	20240930	170000	187726500	4040	4040	4040	4040	0
170	20240930	165900	187726500	4040	4040	4040	4040	0
171	20240930	165800	187726500	4040	4040	4040	4040	0
172	20240930	165700	187726500	4040	4040	4040	4040	0
173	20240930	165600	187726500	4040	4040	4040	4040	0
174	20240930	165500	187726500	4040	4040	4040	4040	0
175	20240930	165400	187726500	4040	4040	4040	4040	0
176	20240930	165300	187726500	4040	4040	4040	4040	0
177	20240930	165200	187726500	4040	4040	4040	4040	0
178	20240930	165100	187726500	4040	4040	4040	4040	0
179	20240930	165000	187726500	4040	4040	4040	4040	0
180	20240930	164900	187726500	4040	4040	4040	4040	0
181	20240930	164800	187726500	4040	4040	4040	4040	0
182	20240930	164700	187726500	4040	4040	4040	4040	537
183	20240930	164600	187726500	4040	4040	4040	4040	0
184	20240930	164500	187726500	4040	4040	4040	4040	0
185	20240930	164400	187726500	4040	4040	4040	4040	0
186	20240930	164300	187726500	4040	4040	4040	4040	0
187	20240930	164200	187726500	4040	4040	4040	4040	0
188	20240930	164100	187726500	4040	4040	4040	4040	0
189	20240930	164000	187726500	4040	4040	4040	4040	0
190	20240930	163900	187726500	4040	4040	4040	4040	0
191	20240930	163800	187726500	4040	4040	4040	4040	0
192	20240930	163700	187726500	4040	4040	4040	4040	0
193	20240930	163600	187726500	4040	4040	4040	4040	0
194	20240930	163500	187726500	4040	4040	4040	4040	0
195	20240930	163400	187726500	4040	4040	4040	4040	0
196	20240930	163300	187726500	4040	4040	4040	4040	0
197	20240930	163200	187726500	4040	4040	4040	4040	0
198	20240930	163100	187726500	4040	4040	4040	4040	0
199	20240930	163000	187726500	4040	4040	4040	4040	0
200	20240930	162900	187726500	4040	4040	4040	4040	0
201	20240930	162800	187726500	4040	4040	4040	4040	0
202	20240930	162700	187726500	4040	4040	4040	4040	0
203	20240930	162600	187726500	4040	4040	4040	4040	0
204	20240930	162500	187726500	4040	4040	4040	4040	0
205	20240930	162400	187726500	4040	4040	4040	4040	0
206	20240930	162300	187726500	4040	4040	4040	4040	0
207	20240930	162200	187726500	4040	4040	4040	4040	0
208	20240930	162100	187726500	4040	4040	4040	4040	0
209	20240930	162000	187726500	4040	4040	4040	4040	0
210	20240930	161900	187726500	4040	4040	4040	4040	0
211	20240930	161800	187726500	4040	4040	4040	4040	0
212	20240930	161700	187726500	4040	4040	4040	4040	537
213	20240930	161600	187726500	4040	4040	4040	4040	0
214	20240930	161500	187726500	4040	4040	4040	4040	0
215	20240930	161400	187726500	4040	4040	4040	4040	0
216	20240930	161300	187726500	4040	4040	4040	4040	0
217	20240930	161200	187726500	4040	4040	4040	4040	0
218	20240930	161100	187726500	4040	4040	4040	4040	0
219	20240930	161000	187726500	4040	4040	4040	4040	0
220	20240930	160900	187726500	4040	4040	4040	4040	0
221	20240930	160800	187726500	4040	4040	4040	4040	0
222	20240930	160700	187726500	4040	4040	4040	4040	0
223	20240930	160600	187726500	4040	4040	4040	4040	0
224	20240930	160500	187726500	4040	4040	4040	4040	0
225	20240930	160400	187726500	4040	4040	4040	4040	0
226	20240930	160300	187726500	4040	4040	4040	4040	0
227	20240930	160200	187726500	4040	4040	4040	4040	0
228	20240930	160100	187726500	4040	4040	4040	4040	0
229	20240930	160000	187726500	4040	4040	4040	4040	0
230	20240930	155900	187726500	4040	4040	4040	4040	0
231	20240930	155800	187726500	4040	4040	4040	4040	0
232	20240930	155700	187726500	4040	4040	4040	4040	0
233	20240930	155600	187726500	4040	4040	4040	4040	0
234	20240930	155500	187726500	4040	4040	4040	4040	0
235	20240930	155400	187726500	4040	4040	4040	4040	0
236	20240930	155300	187726500	4040	4040	4040	4040	0
237	20240930	155200	187726500	4040	4040	4040	4040	0
238	20240930	155100	187726500	4040	4040	4040	4040	0
239	20240930	155000	187726500	4040	4040	4040	4040	0
240	20240930	154900	187726500	4040	4040	4040	4040	0
241	20240930	154800	187726500	4040	4040	4040	4040	0
242	20240930	154700	187726500	4040	4040	4040	4040	537
243	20240930	154600	187726500	4040	4040	4040	4040	0
244	20240930	154500	187726500	4040	4040	4040	4040	0
245	20240930	154400	187726500	4040	4040	4040	4040	0
246	20240930	154300	187726500	4040	4040	4040	4040	0
247	20240930	154200	187726500	4040	4040	4040	4040	0
248	20240930	154100	187726500	4040	4040	4040	4040	0
249	20240930	154000	187726500	4040	4040	4040	4040	0
250	20240930	153900	187726500	4040	4040	4040	4040	0
251	20240930	153800	187726500	4040	4040	4040	4040	0
252	20240930	153700	187726500	4040	4040	4040	4040	0
253	20240930	153600	187726500	4040	4040	4040	4040	0
254	20240930	153500	187726500	4040	4040	4040	4040	0
255	20240930	153400	187726500	4040	4040	4040	4040	0
256	20240930	153300	187726500	4040	4040	4040	4040	0
257	20240930	153200	187726500	4040	4040	4040	4040	0
258	20240930	153100	187726500	4040	4040	4040	4040	0
259	20240930	153000	187726500	4040	4040	4040	4040	537
260	20240930	152900	185557020	4045	4045	4045	4045	0
261	20240930	152800	185557020	4045	4045	4045	4045	0
262	20240930	152700	185557020	4045	4045	4045	4045	0
263	20240930	152600	185557020	4045	4045	4045	4045	0
264	20240930	152500	185557020	4045	4045	4045	4045	0
265	20240930	152400	185557020	4045	4045	4045	4045	0
266	20240930	152300	185557020	4045	4045	4045	4045	0
267	20240930	152200	185557020	4045	4045	4045	4045	0
268	20240930	152100	185557020	4045	4045	4045	4045	0
269	20240930	152000	185557020	4045	4045	4045	4045	0
270	20240930	151900	185557020	4045	4045	4045	4045	5
271	20240930	151800	185536795	4045	4045	4045	4045	2
272	20240930	151700	185528705	4045	4045	4045	4045	1
273	20240930	151600	185524660	4040	4040	4040	4040	56
274	20240930	151500	185298420	4045	4045	4045	4045	23
275	20240930	151400	185205385	4040	4040	4040	4040	275
276	20240930	151300	184094385	4040	4040	4040	4040	0
277	20240930	151200	184094385	4040	4040	4040	4035	344
278	20240930	151100	182706225	4035	4040	4040	4035	382
279	20240930	151000	181164850	4040	4040	4040	4040	21
280	20240930	150900	181080010	4060	4060	4060	4060	0
281	20240930	150800	181080010	4060	4060	4060	4060	0
282	20240930	150700	181080010	4060	4060	4060	4060	0
283	20240930	150600	181080010	4060	4060	4060	4060	1
284	20240930	150500	181075950	4040	4040	4040	4040	400
285	20240930	150400	179459950	4040	4040	4040	4040	0
286	20240930	150300	179459950	4040	4040	4040	4040	0
287	20240930	150200	179459950	4040	4040	4040	4040	1
288	20240930	150100	179455910	4040	4040	4040	4040	5
289	20240930	150000	179435710	4040	4040	4040	4040	0
290	20240930	145900	179435710	4040	4040	4040	4040	0
291	20240930	145800	179435710	4040	4040	4040	4040	0
292	20240930	145700	179435710	4040	4040	4040	4040	0
293	20240930	145600	179435710	4040	4040	4040	4040	0
294	20240930	145500	179435710	4040	4040	4040	4040	756
295	20240930	145400	176381470	4040	4040	4040	4040	0
296	20240930	145300	176381470	4040	4040	4040	4040	21
297	20240930	145200	176296630	4060	4060	4060	4060	0
298	20240930	145100	176296630	4060	4060	4060	4060	0
299	20240930	145000	176296630	4060	4050	4060	4045	216
300	20240930	144900	175422890	4060	4060	4060	4060	1
301	20240930	144800	175418830	4050	4050	4050	4050	0
302	20240930	144700	175418830	4050	4050	4050	4050	0
303	20240930	144600	175418830	4050	4050	4050	4050	0
304	20240930	144500	175418830	4050	4050	4050	4050	0
305	20240930	144400	175418830	4050	4050	4050	4050	0
306	20240930	144300	175418830	4050	4050	4050	4050	1
307	20240930	144200	175414780	4040	4040	4040	4040	0
308	20240930	144100	175414780	4040	4040	4040	4040	0
309	20240930	144000	175414780	4040	4040	4040	4040	0
310	20240930	143900	175414780	4040	4040	4040	4040	0
311	20240930	143800	175414780	4040	4040	4040	4040	0
312	20240930	143700	175414780	4040	4040	4040	4040	0
313	20240930	143600	175414780	4040	4040	4040	4040	0
314	20240930	143500	175414780	4040	4040	4040	4040	0
315	20240930	143400	175414780	4040	4040	4040	4040	0
316	20240930	143300	175414780	4040	4040	4040	4040	190
317	20240930	143200	174647180	4040	4040	4040	4040	6
318	20240930	143100	174622940	4050	4050	4050	4050	55
319	20240930	143000	174400190	4060	4060	4060	4060	0
320	20240930	142900	174400190	4060	4040	4060	4040	2
321	20240930	142800	174392090	4040	4040	4040	4040	413
322	20240930	142700	172723570	4040	4040	4040	4040	793
323	20240930	142600	169519850	4040	4040	4040	4040	121
324	20240930	142500	169031010	4040	4040	4040	4040	97
325	20240930	142400	168639130	4035	4035	4035	4035	0
326	20240930	142300	168639130	4035	4045	4045	4035	246
327	20240930	142200	167645690	4040	4040	4040	4040	0
328	20240930	142100	167645690	4040	4040	4040	4040	0
329	20240930	142000	167645690	4040	4045	4045	4040	500
330	20240930	141900	165625675	4040	4040	4040	4040	300
331	20240930	141800	164413675	4050	4050	4050	4050	0
332	20240930	141700	164413675	4050	4050	4050	4050	0
333	20240930	141600	164413675	4050	4050	4050	4045	353
334	20240930	141500	162984675	4055	4055	4055	4055	0
335	20240930	141400	162984675	4055	4055	4055	4055	0
336	20240930	141300	162984675	4055	4060	4060	4055	200
337	20240930	141200	162173175	4070	4060	4070	4060	1200
338	20240930	141100	157300805	4040	4040	4040	4040	0
339	20240930	141000	157300805	4040	4040	4040	4040	0
340	20240930	140900	157300805	4040	4040	4040	4040	0
341	20240930	140800	157300805	4040	4060	4060	4040	5840
342	20240930	140700	133674585	4055	4055	4055	4055	0
343	20240930	140600	133674585	4055	4055	4055	4055	0
344	20240930	140500	133674585	4055	4060	4060	4055	213
345	20240930	140400	132809965	4065	4065	4065	4065	105
346	20240930	140300	132383140	4095	4095	4095	4095	0
347	20240930	140200	132383140	4095	4095	4095	4095	0
348	20240930	140100	132383140	4095	4095	4095	4095	0
349	20240930	140000	132383140	4095	4095	4095	4095	0
350	20240930	135900	132383140	4095	4095	4095	4095	434
351	20240930	135800	130605910	4095	4095	4095	4095	0
352	20240930	135700	130605910	4095	4055	4095	4055	762
353	20240930	135600	127510000	4050	4050	4050	4050	43
354	20240930	135500	127335850	4050	4050	4050	4050	0
355	20240930	135400	127335850	4050	4050	4050	4050	0
356	20240930	135300	127335850	4050	4050	4050	4050	5
357	20240930	135200	127315600	4055	4055	4055	4055	0
358	20240930	135100	127315600	4055	4055	4055	4055	2
359	20240930	135000	127307490	4045	4045	4045	4045	0
360	20240930	134900	127307490	4045	4045	4045	4045	15
361	20240930	134800	127246815	4050	4050	4050	4050	0
362	20240930	134700	127246815	4050	4050	4050	4050	0
363	20240930	134600	127246815	4050	4050	4050	4050	22
364	20240930	134500	127157715	4050	4050	4050	4050	0
365	20240930	134400	127157715	4050	4050	4050	4050	0
366	20240930	134300	127157715	4050	4050	4050	4050	0
367	20240930	134200	127157715	4050	4050	4050	4050	11
368	20240930	134100	127113165	4050	4055	4055	4050	123
369	20240930	134000	126615010	4045	4045	4045	4045	0
370	20240930	133900	126615010	4045	4045	4045	4045	0
371	20240930	133800	126615010	4045	4045	4045	4045	0
372	20240930	133700	126615010	4045	4045	4045	4045	0
373	20240930	133600	126615010	4045	4050	4050	4045	615
374	20240930	133500	124126100	4045	4045	4045	4045	0
375	20240930	133400	124126100	4045	4045	4045	4045	0
376	20240930	133300	124126100	4045	4045	4045	4045	0
377	20240930	133200	124126100	4045	4045	4045	4045	0
378	20240930	133100	124126100	4045	4045	4045	4045	0
379	20240930	133000	124126100	4045	4045	4045	4045	0
380	20240930	132900	124126100	4045	4045	4045	4045	0
381	20240930	132800	124126100	4045	4045	4045	4045	0
382	20240930	132700	124126100	4045	4050	4050	4045	560
383	20240930	132600	121860790	4050	4050	4050	4050	0
384	20240930	132500	121860790	4050	4050	4050	4050	0
385	20240930	132400	121860790	4050	4050	4050	4050	0
386	20240930	132300	121860790	4050	4050	4050	4050	0
387	20240930	132200	121860790	4050	4055	4055	4050	1082
388	20240930	132100	117476100	4055	4055	4055	4055	0
389	20240930	132000	117476100	4055	4055	4055	4055	50
390	20240930	131900	117273350	4055	4055	4055	4055	0
391	20240930	131800	117273350	4055	4055	4055	4055	0
392	20240930	131700	117273350	4055	4060	4060	4055	235
393	20240930	131600	116319425	4060	4060	4060	4060	20
394	20240930	131500	116238225	4060	4060	4060	4060	0
395	20240930	131400	116238225	4060	4060	4060	4060	10
396	20240930	131300	116197625	4060	4060	4060	4060	0
397	20240930	131200	116197625	4060	4060	4060	4060	0
398	20240930	131100	116197625	4060	4060	4060	4060	0
399	20240930	131000	116197625	4060	4065	4065	4060	6
400	20240930	130900	116173240	4065	4065	4065	4065	0
401	20240930	130800	116173240	4065	4065	4065	4065	3
402	20240930	130700	116161045	4070	4070	4070	4070	0
403	20240930	130600	116161045	4070	4070	4070	4070	18
404	20240930	130500	116087785	4070	4070	4070	4070	0
405	20240930	130400	116087785	4070	4070	4070	4070	0
406	20240930	130300	116087785	4070	4070	4070	4070	36
407	20240930	130200	115941265	4075	4075	4075	4075	0
408	20240930	130100	115941265	4075	4075	4075	4075	1
409	20240930	130000	115937190	4075	4070	4075	4070	667
410	20240930	125900	113222360	4070	4070	4070	4070	28
411	20240930	125800	113108400	4070	4070	4070	4070	100
412	20240930	125700	112701400	4075	4075	4075	4075	100
413	20240930	125600	112293900	4095	4095	4095	4095	20
414	20240930	125500	112212000	4100	4100	4100	4100	0
415	20240930	125400	112212000	4100	4100	4100	4100	45
416	20240930	125300	112027500	4100	4075	4100	4075	138
417	20240930	125200	111463930	4070	4060	4070	4060	114
418	20240930	125100	111001080	4060	4060	4060	4060	1148
419	20240930	125000	106340200	4060	4060	4060	4060	295
420	20240930	124900	105142500	4060	4060	4060	4060	22
421	20240930	124800	105053180	4060	4060	4060	4060	0
422	20240930	124700	105053180	4060	4060	4060	4060	0
423	20240930	124600	105053180	4060	4060	4060	4060	500
424	20240930	124500	103023180	4050	4045	4050	4045	109
425	20240930	124400	102582090	4045	4045	4045	4045	128
426	20240930	124300	102064330	4045	4045	4045	4045	0
427	20240930	124200	102064330	4045	4045	4045	4045	0
428	20240930	124100	102064330	4045	4045	4045	4045	1
429	20240930	124000	102060285	4050	4050	4050	4050	1
430	20240930	123900	102056235	4040	4040	4040	4040	0
431	20240930	123800	102056235	4040	4045	4045	4040	150
432	20240930	123700	101450135	4050	4050	4050	4050	2
433	20240930	123600	101442035	4050	4050	4050	4050	0
434	20240930	123500	101442035	4050	4050	4050	4050	0
435	20240930	123400	101442035	4050	4050	4050	4050	0
436	20240930	123300	101442035	4050	4050	4050	4050	0
437	20240930	123200	101442035	4050	4050	4050	4050	0
438	20240930	123100	101442035	4050	4050	4050	4050	0
439	20240930	123000	101442035	4050	4050	4050	4050	200
440	20240930	122900	100632035	4055	4055	4055	4055	5
441	20240930	122800	100611760	4050	4050	4050	4050	100
442	20240930	122700	100206760	4050	4050	4050	4050	1
443	20240930	122600	100202710	4055	4055	4055	4055	0
444	20240930	122500	100202710	4055	4055	4055	4055	0
445	20240930	122400	100202710	4055	4055	4055	4055	0
446	20240930	122300	100202710	4055	4055	4055	4055	0
447	20240930	122200	100202710	4055	4055	4055	4055	0
448	20240930	122100	100202710	4055	4055	4055	4055	0
449	20240930	122000	100202710	4055	4055	4055	4055	0
450	20240930	121900	100202710	4055	4055	4055	4055	0
451	20240930	121800	100202710	4055	4055	4055	4055	0
452	20240930	121700	100202710	4055	4055	4055	4055	20
453	20240930	121600	100121610	4060	4060	4060	4060	0
454	20240930	121500	100121610	4060	4060	4060	4060	0
455	20240930	121400	100121610	4060	4060	4060	4060	0
456	20240930	121300	100121610	4060	4050	4060	4050	1283
457	20240930	121200	94912800	4040	4040	4040	4040	0
458	20240930	121100	94912800	4040	4040	4040	4040	0
459	20240930	121000	94912800	4040	4040	4040	4040	26
460	20240930	120900	94807760	4040	4040	4040	4040	305
461	20240930	120800	93575560	4040	4040	4040	4040	0
462	20240930	120700	93575560	4040	4040	4040	4040	0
463	20240930	120600	93575560	4040	4040	4040	4040	32
464	20240930	120500	93446280	4035	4045	4045	4035	1151
465	20240930	120400	88794520	4050	4050	4050	4050	0
466	20240930	120300	88794520	4050	4050	4050	4050	200
467	20240930	120200	87984520	4060	4045	4060	4045	324
468	20240930	120100	86673580	4060	4060	4060	4060	50
469	20240930	120000	86470580	4060	4060	4060	4060	1
470	20240930	115900	86466520	4040	4040	4040	4040	0
471	20240930	115800	86466520	4040	4040	4040	4040	0
472	20240930	115700	86466520	4040	4040	4040	4040	0
473	20240930	115600	86466520	4040	4045	4045	4040	700
474	20240930	115500	83637625	4060	4060	4060	4060	0
475	20240930	115400	83637625	4060	4060	4060	4060	0
476	20240930	115300	83637625	4060	4050	4060	4045	1001
477	20240930	115200	79585610	4055	4055	4055	4055	841
478	20240930	115100	76175355	4055	4055	4055	4055	0
479	20240930	115000	76175355	4055	4055	4055	4055	0
480	20240930	114900	76175355	4055	4055	4055	4055	0
481	20240930	114800	76175355	4055	4055	4055	4055	206
482	20240930	114700	75340025	4055	4055	4055	4055	0
483	20240930	114600	75340025	4055	4055	4055	4055	2
484	20240930	114500	75331915	4060	4060	4060	4060	0
485	20240930	114400	75331915	4060	4060	4060	4060	0
486	20240930	114300	75331915	4060	4065	4065	4060	73
487	20240930	114200	75035435	4060	4060	4060	4060	0
488	20240930	114100	75035435	4060	4060	4060	4060	0
489	20240930	114000	75035435	4060	4060	4060	4060	0
490	20240930	113900	75035435	4060	4060	4060	4060	0
491	20240930	113800	75035435	4060	4060	4060	4060	0
492	20240930	113700	75035435	4060	4060	4060	4060	0
493	20240930	113600	75035435	4060	4060	4060	4060	0
494	20240930	113500	75035435	4060	4060	4060	4060	0
495	20240930	113400	75035435	4060	4060	4060	4060	0
496	20240930	113300	75035435	4060	4060	4060	4060	0
497	20240930	113200	75035435	4060	4060	4060	4060	0
498	20240930	113100	75035435	4060	4060	4060	4060	0
499	20240930	113000	75035435	4060	4060	4060	4060	0
500	20240930	112900	75035435	4060	4060	4060	4060	1
501	20240930	112800	75031375	4060	4060	4060	4060	0
502	20240930	112700	75031375	4060	4060	4060	4060	0
503	20240930	112600	75031375	4060	4060	4060	4060	18
504	20240930	112500	74958295	4065	4065	4065	4065	0
505	20240930	112400	74958295	4065	4065	4065	4065	100
506	20240930	112300	74551795	4065	4065	4065	4065	0
507	20240930	112200	74551795	4065	4065	4065	4065	0
508	20240930	112100	74551795	4065	4065	4065	4065	1
509	20240930	112000	74547730	4065	4065	4065	4065	0
510	20240930	111900	74547730	4065	4065	4065	4065	0
511	20240930	111800	74547730	4065	4065	4065	4065	0
512	20240930	111700	74547730	4065	4065	4065	4065	100
513	20240930	111600	74141230	4055	4055	4055	4055	20
514	20240930	111500	74060130	4050	4050	4050	4050	0
515	20240930	111400	74060130	4050	4050	4050	4050	0
516	20240930	111300	74060130	4050	4050	4050	4050	0
517	20240930	111200	74060130	4050	4050	4050	4050	0
518	20240930	111100	74060130	4050	4050	4050	4050	0
519	20240930	111000	74060130	4050	4060	4060	4050	850
520	20240930	110900	70615585	4065	4065	4065	4065	0
521	20240930	110800	70615585	4065	4065	4065	4065	0
522	20240930	110700	70615585	4065	4065	4065	4065	250
523	20240930	110600	69599335	4060	4060	4060	4060	20
524	20240930	110500	69518135	4055	4055	4055	4055	35
525	20240930	110400	69376210	4055	4055	4055	4055	1
526	20240930	110300	69372155	4055	4055	4055	4055	200
527	20240930	110200	68561155	4055	4055	4055	4055	0
528	20240930	110100	68561155	4055	4060	4060	4055	325
529	20240930	110000	67243155	4055	4055	4055	4055	300
530	20240930	105900	66026655	4055	4055	4055	4055	1
531	20240930	105800	66022600	4055	4055	4055	4055	31
532	20240930	105700	65896895	4055	4055	4055	4055	0
533	20240930	105600	65896895	4055	4055	4055	4055	0
534	20240930	105500	65896895	4055	4055	4055	4055	0
535	20240930	105400	65896895	4055	4055	4055	4055	5
536	20240930	105300	65876620	4050	4050	4050	4050	0
537	20240930	105200	65876620	4050	4050	4050	4050	0
538	20240930	105100	65876620	4050	4050	4050	4050	6
539	20240930	105000	65852320	4050	4050	4050	4050	0
540	20240930	104900	65852320	4050	4055	4055	4050	253
541	20240930	104800	64827485	4060	4065	4065	4060	121
542	20240930	104700	64335725	4060	4060	4060	4060	0
543	20240930	104600	64335725	4060	4060	4060	4060	0
544	20240930	104500	64335725	4060	4065	4065	4060	4
545	20240930	104400	64319470	4065	4065	4065	4065	103
546	20240930	104300	63900775	4065	4065	4065	4065	0
547	20240930	104200	63900775	4065	4065	4065	4065	278
548	20240930	104100	62770705	4065	4065	4065	4065	10
549	20240930	104000	62730055	4055	4055	4055	4055	0
550	20240930	103900	62730055	4055	4055	4055	4055	0
551	20240930	103800	62730055	4055	4055	4055	4055	7
552	20240930	103700	62701670	4050	4050	4050	4050	0
553	20240930	103600	62701670	4050	4050	4050	4050	50
554	20240930	103500	62499170	4050	4050	4050	4050	0
555	20240930	103400	62499170	4050	4050	4050	4050	0
556	20240930	103300	62499170	4050	4050	4050	4050	0
557	20240930	103200	62499170	4050	4050	4050	4050	47
558	20240930	103100	62308820	4055	4055	4055	4055	3
559	20240930	103000	62296655	4055	4055	4055	4055	0
560	20240930	102900	62296655	4055	4055	4055	4055	0
561	20240930	102800	62296655	4055	4055	4055	4055	47
562	20240930	102700	62106070	4055	4055	4055	4055	100
563	20240930	102600	61700570	4060	4055	4060	4055	50
564	20240930	102500	61497730	4055	4055	4055	4055	10
565	20240930	102400	61457180	4065	4065	4065	4065	4
566	20240930	102300	61440920	4065	4065	4065	4065	5
567	20240930	102200	61420595	4065	4060	4065	4060	70
568	20240930	102100	61136095	4045	4045	4045	4045	0
569	20240930	102000	61136095	4045	4045	4045	4045	0
570	20240930	101900	61136095	4045	4045	4045	4045	0
571	20240930	101800	61136095	4045	4045	4045	4045	30
572	20240930	101700	61014745	4045	4045	4045	4045	13
573	20240930	101600	60962160	4050	4065	4065	4050	3781
574	20240930	101500	45612505	4070	4070	4070	4070	0
575	20240930	101400	45612505	4070	4075	4075	4070	1159
576	20240930	101300	40895305	4075	4080	4080	4075	147
577	20240930	101200	40296235	4085	4085	4085	4085	0
578	20240930	101100	40296235	4085	4085	4085	4085	0
579	20240930	101000	40296235	4085	4085	4085	4085	0
580	20240930	100900	40296235	4085	4085	4085	4085	0
581	20240930	100800	40296235	4085	4085	4085	4085	0
582	20240930	100700	40296235	4085	4085	4090	4085	42
583	20240930	100600	40124500	4085	4085	4085	4085	18
584	20240930	100500	40050970	4090	4090	4090	4090	0
585	20240930	100400	40050970	4090	4090	4090	4090	21
586	20240930	100300	39965080	4090	4090	4090	4090	1
587	20240930	100200	39960990	4075	4075	4075	4075	0
588	20240930	100100	39960990	4075	4075	4075	4075	200
589	20240930	100000	39145990	4080	4080	4080	4080	0
590	20240930	095900	39145990	4080	4080	4080	4080	27
591	20240930	095800	39035830	4080	4080	4080	4080	0
592	20240930	095700	39035830	4080	4080	4080	4080	0
593	20240930	095600	39035830	4080	4080	4080	4075	260
594	20240930	095500	37976200	4075	4075	4075	4075	681
595	20240930	095400	35201125	4075	4075	4075	4075	0
596	20240930	095300	35201125	4075	4075	4075	4075	27
597	20240930	095200	35091100	4080	4080	4080	4080	31
598	20240930	095100	34964620	4095	4095	4095	4095	221
599	20240930	095000	34059625	4100	4100	4100	4100	0
600	20240930	094900	34059625	4100	4100	4100	4100	0
601	20240930	094800	34059625	4100	4100	4100	4100	19
602	20240930	094700	33981725	4100	4100	4100	4100	3
603	20240930	094600	33969425	4100	4100	4100	4100	20
604	20240930	094500	33887425	4100	4080	4100	4080	353
605	20240930	094400	32447125	4080	4080	4080	4080	0
606	20240930	094300	32447125	4080	4080	4080	4080	0
607	20240930	094200	32447125	4080	4080	4080	4080	77
608	20240930	094100	32132965	4080	4080	4080	4080	0
609	20240930	094000	32132965	4080	4080	4080	4080	1
610	20240930	093900	32128885	4080	4100	4100	4080	78
611	20240930	093800	31810545	4080	4080	4080	4080	0
612	20240930	093700	31810545	4080	4085	4085	4080	187
613	20240930	093600	31047480	4090	4090	4090	4090	20
614	20240930	093500	30965680	4085	4095	4095	4085	651
615	20240930	093400	28303720	4100	4100	4100	4100	267
616	20240930	093300	27209020	4120	4120	4120	4120	11
617	20240930	093200	27163700	4120	4120	4120	4120	0
618	20240930	093100	27163700	4120	4120	4120	4120	33
619	20240930	093000	27027740	4120	4100	4120	4100	40
620	20240930	092900	26863040	4100	4105	4105	4100	243
621	20240930	092800	25866240	4105	4105	4105	4105	22
622	20240930	092700	25775930	4105	4105	4105	4105	0
623	20240930	092600	25775930	4105	4105	4105	4105	66
624	20240930	092500	25505000	4105	4105	4105	4105	0
625	20240930	092400	25505000	4105	4105	4105	4105	0
626	20240930	092300	25505000	4105	4105	4105	4105	0
627	20240930	092200	25505000	4105	4105	4105	4105	220
628	20240930	092100	24601900	4100	4105	4105	4100	48
629	20240930	092000	24405020	4105	4115	4115	4105	626
630	20240930	091900	21832990	4110	4110	4110	4110	0
631	20240930	091800	21832990	4110	4110	4110	4110	0
632	20240930	091700	21832990	4110	4110	4110	4110	0
633	20240930	091600	21832990	4110	4110	4110	4110	0
634	20240930	091500	21832990	4110	4110	4115	4105	400
635	20240930	091400	20188990	4140	4065	4140	4060	210
636	20240930	091300	19323050	4060	4065	4065	4060	423
637	20240930	091200	17604350	4065	4065	4065	4065	120
638	20240930	091100	17116550	4065	4070	4070	4065	760
639	20240930	091000	14026225	4060	4060	4060	4060	0
640	20240930	090900	14026225	4060	4060	4060	4060	0
641	20240930	090800	14026225	4060	4080	4080	4060	877
642	20240930	090700	10463910	4080	4110	4110	4080	1152
643	20240930	090600	5744330	4110	4115	4115	4110	34
644	20240930	090500	5604520	4110	4145	4145	4105	539
645	20240930	090400	3388280	4150	4150	4150	4150	0
646	20240930	090300	3388280	4150	4135	4150	4115	419
647	20240930	090200	1660550	4135	4135	4135	4135	0
648	20240930	090100	1660550	4135	4135	4135	4135	230
649	20240930	090000	709500	4125	4125	4125	4125	172