KissMeData/123890/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201900	261800805	2965	2965	2965	2965	6100
3	20240930	201800	261800805	2965	2965	2965	2965	0
4	20240930	201700	261800805	2965	2965	2965	2965	0
5	20240930	201600	261800805	2965	2965	2965	2965	0
6	20240930	201500	261800805	2965	2965	2965	2965	0
7	20240930	201400	261800805	2965	2965	2965	2965	0
8	20240930	201300	261800805	2965	2965	2965	2965	0
9	20240930	201200	261800805	2965	2965	2965	2965	0
10	20240930	201100	261800805	2965	2965	2965	2965	0
11	20240930	201000	261800805	2965	2965	2965	2965	0
12	20240930	200900	261800805	2965	2965	2965	2965	0
13	20240930	200800	261800805	2965	2965	2965	2965	0
14	20240930	200700	261800805	2965	2965	2965	2965	0
15	20240930	200600	261800805	2965	2965	2965	2965	0
16	20240930	200500	261800805	2965	2965	2965	2965	0
17	20240930	200400	261800805	2965	2965	2965	2965	0
18	20240930	200300	261800805	2965	2965	2965	2965	0
19	20240930	200200	261800805	2965	2965	2965	2965	0
20	20240930	200100	261800805	2965	2965	2965	2965	0
21	20240930	200000	261800805	2965	2965	2965	2965	0
22	20240930	195900	261800805	2965	2965	2965	2965	0
23	20240930	195800	261800805	2965	2965	2965	2965	0
24	20240930	195700	261800805	2965	2965	2965	2965	0
25	20240930	195600	261800805	2965	2965	2965	2965	0
26	20240930	195500	261800805	2965	2965	2965	2965	0
27	20240930	195400	261800805	2965	2965	2965	2965	0
28	20240930	195300	261800805	2965	2965	2965	2965	0
29	20240930	195200	261800805	2965	2965	2965	2965	0
30	20240930	195100	261800805	2965	2965	2965	2965	0
31	20240930	195000	261800805	2965	2965	2965	2965	0
32	20240930	194900	261800805	2965	2965	2965	2965	6100
33	20240930	194800	261800805	2965	2965	2965	2965	0
34	20240930	194700	261800805	2965	2965	2965	2965	0
35	20240930	194600	261800805	2965	2965	2965	2965	0
36	20240930	194500	261800805	2965	2965	2965	2965	0
37	20240930	194400	261800805	2965	2965	2965	2965	0
38	20240930	194300	261800805	2965	2965	2965	2965	0
39	20240930	194200	261800805	2965	2965	2965	2965	0
40	20240930	194100	261800805	2965	2965	2965	2965	0
41	20240930	194000	261800805	2965	2965	2965	2965	0
42	20240930	193900	261800805	2965	2965	2965	2965	0
43	20240930	193800	261800805	2965	2965	2965	2965	0
44	20240930	193700	261800805	2965	2965	2965	2965	0
45	20240930	193600	261800805	2965	2965	2965	2965	0
46	20240930	193500	261800805	2965	2965	2965	2965	0
47	20240930	193400	261800805	2965	2965	2965	2965	0
48	20240930	193300	261800805	2965	2965	2965	2965	0
49	20240930	193200	261800805	2965	2965	2965	2965	0
50	20240930	193100	261800805	2965	2965	2965	2965	0
51	20240930	193000	261800805	2965	2965	2965	2965	0
52	20240930	192900	261800805	2965	2965	2965	2965	0
53	20240930	192800	261800805	2965	2965	2965	2965	0
54	20240930	192700	261800805	2965	2965	2965	2965	0
55	20240930	192600	261800805	2965	2965	2965	2965	0
56	20240930	192500	261800805	2965	2965	2965	2965	0
57	20240930	192400	261800805	2965	2965	2965	2965	0
58	20240930	192300	261800805	2965	2965	2965	2965	0
59	20240930	192200	261800805	2965	2965	2965	2965	0
60	20240930	192100	261800805	2965	2965	2965	2965	0
61	20240930	192000	261800805	2965	2965	2965	2965	0
62	20240930	191900	261800805	2965	2965	2965	2965	6100
63	20240930	191800	261800805	2965	2965	2965	2965	0
64	20240930	191700	261800805	2965	2965	2965	2965	0
65	20240930	191600	261800805	2965	2965	2965	2965	0
66	20240930	191500	261800805	2965	2965	2965	2965	0
67	20240930	191400	261800805	2965	2965	2965	2965	0
68	20240930	191300	261800805	2965	2965	2965	2965	0
69	20240930	191200	261800805	2965	2965	2965	2965	0
70	20240930	191100	261800805	2965	2965	2965	2965	0
71	20240930	191000	261800805	2965	2965	2965	2965	0
72	20240930	190900	261800805	2965	2965	2965	2965	0
73	20240930	190800	261800805	2965	2965	2965	2965	0
74	20240930	190700	261800805	2965	2965	2965	2965	0
75	20240930	190600	261800805	2965	2965	2965	2965	0
76	20240930	190500	261800805	2965	2965	2965	2965	0
77	20240930	190400	261800805	2965	2965	2965	2965	0
78	20240930	190300	261800805	2965	2965	2965	2965	0
79	20240930	190200	261800805	2965	2965	2965	2965	0
80	20240930	190100	261800805	2965	2965	2965	2965	0
81	20240930	190000	261800805	2965	2965	2965	2965	0
82	20240930	185900	261800805	2965	2965	2965	2965	0
83	20240930	185800	261800805	2965	2965	2965	2965	0
84	20240930	185700	261800805	2965	2965	2965	2965	0
85	20240930	185600	261800805	2965	2965	2965	2965	0
86	20240930	185500	261800805	2965	2965	2965	2965	0
87	20240930	185400	261800805	2965	2965	2965	2965	0
88	20240930	185300	261800805	2965	2965	2965	2965	0
89	20240930	185200	261800805	2965	2965	2965	2965	0
90	20240930	185100	261800805	2965	2965	2965	2965	0
91	20240930	185000	261800805	2965	2965	2965	2965	0
92	20240930	184900	261800805	2965	2965	2965	2965	6100
93	20240930	184800	261800805	2965	2965	2965	2965	0
94	20240930	184700	261800805	2965	2965	2965	2965	0
95	20240930	184600	261800805	2965	2965	2965	2965	0
96	20240930	184500	261800805	2965	2965	2965	2965	0
97	20240930	184400	261800805	2965	2965	2965	2965	0
98	20240930	184300	261800805	2965	2965	2965	2965	0
99	20240930	184200	261800805	2965	2965	2965	2965	0
100	20240930	184100	261800805	2965	2965	2965	2965	0
101	20240930	184000	261800805	2965	2965	2965	2965	0
102	20240930	183900	261800805	2965	2965	2965	2965	0
103	20240930	183800	261800805	2965	2965	2965	2965	0
104	20240930	183700	261800805	2965	2965	2965	2965	0
105	20240930	183600	261800805	2965	2965	2965	2965	0
106	20240930	183500	261800805	2965	2965	2965	2965	0
107	20240930	183400	261800805	2965	2965	2965	2965	0
108	20240930	183300	261800805	2965	2965	2965	2965	0
109	20240930	183200	261800805	2965	2965	2965	2965	0
110	20240930	183100	261800805	2965	2965	2965	2965	0
111	20240930	183000	261800805	2965	2965	2965	2965	0
112	20240930	182900	261800805	2965	2965	2965	2965	0
113	20240930	182800	261800805	2965	2965	2965	2965	0
114	20240930	182700	261800805	2965	2965	2965	2965	0
115	20240930	182600	261800805	2965	2965	2965	2965	0
116	20240930	182500	261800805	2965	2965	2965	2965	0
117	20240930	182400	261800805	2965	2965	2965	2965	0
118	20240930	182300	261800805	2965	2965	2965	2965	0
119	20240930	182200	261800805	2965	2965	2965	2965	0
120	20240930	182100	261800805	2965	2965	2965	2965	0
121	20240930	182000	261800805	2965	2965	2965	2965	0
122	20240930	181900	261800805	2965	2965	2965	2965	6100
123	20240930	181800	261800805	2965	2965	2965	2965	0
124	20240930	181700	261800805	2965	2965	2965	2965	0
125	20240930	181600	261800805	2965	2965	2965	2965	0
126	20240930	181500	261800805	2965	2965	2965	2965	0
127	20240930	181400	261800805	2965	2965	2965	2965	0
128	20240930	181300	261800805	2965	2965	2965	2965	0
129	20240930	181200	261800805	2965	2965	2965	2965	0
130	20240930	181100	261800805	2965	2965	2965	2965	0
131	20240930	181000	261800805	2965	2965	2965	2965	0
132	20240930	180900	261800805	2965	2965	2965	2965	0
133	20240930	180800	261800805	2965	2965	2965	2965	0
134	20240930	180700	261800805	2965	2965	2965	2965	0
135	20240930	180600	261800805	2965	2965	2965	2965	0
136	20240930	180500	261800805	2965	2965	2965	2965	0
137	20240930	180400	261800805	2965	2965	2965	2965	0
138	20240930	180300	261800805	2965	2965	2965	2965	0
139	20240930	180200	261800805	2965	2965	2965	2965	0
140	20240930	180100	261800805	2965	2965	2965	2965	0
141	20240930	180000	261800805	2965	2965	2965	2965	0
142	20240930	175900	261800805	2965	2965	2965	2965	0
143	20240930	175800	261800805	2965	2965	2965	2965	0
144	20240930	175700	261800805	2965	2965	2965	2965	0
145	20240930	175600	261800805	2965	2965	2965	2965	0
146	20240930	175500	261800805	2965	2965	2965	2965	0
147	20240930	175400	261800805	2965	2965	2965	2965	0
148	20240930	175300	261800805	2965	2965	2965	2965	0
149	20240930	175200	261800805	2965	2965	2965	2965	0
150	20240930	175100	261800805	2965	2965	2965	2965	0
151	20240930	175000	261800805	2965	2965	2965	2965	0
152	20240930	174900	261800805	2965	2965	2965	2965	6100
153	20240930	174800	261800805	2965	2965	2965	2965	0
154	20240930	174700	261800805	2965	2965	2965	2965	0
155	20240930	174600	261800805	2965	2965	2965	2965	0
156	20240930	174500	261800805	2965	2965	2965	2965	0
157	20240930	174400	261800805	2965	2965	2965	2965	0
158	20240930	174300	261800805	2965	2965	2965	2965	0
159	20240930	174200	261800805	2965	2965	2965	2965	0
160	20240930	174100	261800805	2965	2965	2965	2965	0
161	20240930	174000	261800805	2965	2965	2965	2965	0
162	20240930	173900	261800805	2965	2965	2965	2965	0
163	20240930	173800	261800805	2965	2965	2965	2965	0
164	20240930	173700	261800805	2965	2965	2965	2965	0
165	20240930	173600	261800805	2965	2965	2965	2965	0
166	20240930	173500	261800805	2965	2965	2965	2965	0
167	20240930	173400	261800805	2965	2965	2965	2965	0
168	20240930	173300	261800805	2965	2965	2965	2965	0
169	20240930	173200	261800805	2965	2965	2965	2965	0
170	20240930	173100	261800805	2965	2965	2965	2965	0
171	20240930	173000	261800805	2965	2965	2965	2965	0
172	20240930	172900	261800805	2965	2965	2965	2965	0
173	20240930	172800	261800805	2965	2965	2965	2965	0
174	20240930	172700	261800805	2965	2965	2965	2965	0
175	20240930	172600	261800805	2965	2965	2965	2965	0
176	20240930	172500	261800805	2965	2965	2965	2965	0
177	20240930	172400	261800805	2965	2965	2965	2965	0
178	20240930	172300	261800805	2965	2965	2965	2965	0
179	20240930	172200	261800805	2965	2965	2965	2965	0
180	20240930	172100	261800805	2965	2965	2965	2965	0
181	20240930	172000	261800805	2965	2965	2965	2965	0
182	20240930	171900	261800805	2965	2965	2965	2965	6100
183	20240930	171800	261800805	2965	2965	2965	2965	0
184	20240930	171700	261800805	2965	2965	2965	2965	0
185	20240930	171600	261800805	2965	2965	2965	2965	0
186	20240930	171500	261800805	2965	2965	2965	2965	0
187	20240930	171400	261800805	2965	2965	2965	2965	0
188	20240930	171300	261800805	2965	2965	2965	2965	0
189	20240930	171200	261800805	2965	2965	2965	2965	0
190	20240930	171100	261800805	2965	2965	2965	2965	0
191	20240930	171000	261800805	2965	2965	2965	2965	0
192	20240930	170900	261800805	2965	2965	2965	2965	0
193	20240930	170800	261800805	2965	2965	2965	2965	0
194	20240930	170700	261800805	2965	2965	2965	2965	0
195	20240930	170600	261800805	2965	2965	2965	2965	0
196	20240930	170500	261800805	2965	2965	2965	2965	0
197	20240930	170400	261800805	2965	2965	2965	2965	0
198	20240930	170300	261800805	2965	2965	2965	2965	0
199	20240930	170200	261800805	2965	2965	2965	2965	0
200	20240930	170100	261800805	2965	2965	2965	2965	0
201	20240930	170000	261800805	2965	2965	2965	2965	0
202	20240930	165900	261800805	2965	2965	2965	2965	0
203	20240930	165800	261800805	2965	2965	2965	2965	0
204	20240930	165700	261800805	2965	2965	2965	2965	0
205	20240930	165600	261800805	2965	2965	2965	2965	0
206	20240930	165500	261800805	2965	2965	2965	2965	0
207	20240930	165400	261800805	2965	2965	2965	2965	0
208	20240930	165300	261800805	2965	2965	2965	2965	0
209	20240930	165200	261800805	2965	2965	2965	2965	0
210	20240930	165100	261800805	2965	2965	2965	2965	0
211	20240930	165000	261800805	2965	2965	2965	2965	0
212	20240930	164900	261800805	2965	2965	2965	2965	6100
213	20240930	164800	261800805	2965	2965	2965	2965	0
214	20240930	164700	261800805	2965	2965	2965	2965	0
215	20240930	164600	261800805	2965	2965	2965	2965	0
216	20240930	164500	261800805	2965	2965	2965	2965	0
217	20240930	164400	261800805	2965	2965	2965	2965	0
218	20240930	164300	261800805	2965	2965	2965	2965	0
219	20240930	164200	261800805	2965	2965	2965	2965	0
220	20240930	164100	261800805	2965	2965	2965	2965	0
221	20240930	164000	261800805	2965	2965	2965	2965	0
222	20240930	163900	261800805	2965	2965	2965	2965	0
223	20240930	163800	261800805	2965	2965	2965	2965	0
224	20240930	163700	261800805	2965	2965	2965	2965	0
225	20240930	163600	261800805	2965	2965	2965	2965	0
226	20240930	163500	261800805	2965	2965	2965	2965	0
227	20240930	163400	261800805	2965	2965	2965	2965	0
228	20240930	163300	261800805	2965	2965	2965	2965	0
229	20240930	163200	261800805	2965	2965	2965	2965	0
230	20240930	163100	261800805	2965	2965	2965	2965	0
231	20240930	163000	261800805	2965	2965	2965	2965	0
232	20240930	162900	261800805	2965	2965	2965	2965	0
233	20240930	162800	261800805	2965	2965	2965	2965	0
234	20240930	162700	261800805	2965	2965	2965	2965	0
235	20240930	162600	261800805	2965	2965	2965	2965	0
236	20240930	162500	261800805	2965	2965	2965	2965	0
237	20240930	162400	261800805	2965	2965	2965	2965	0
238	20240930	162300	261800805	2965	2965	2965	2965	0
239	20240930	162200	261800805	2965	2965	2965	2965	0
240	20240930	162100	261800805	2965	2965	2965	2965	0
241	20240930	162000	261800805	2965	2965	2965	2965	0
242	20240930	161900	261800805	2965	2965	2965	2965	6100
243	20240930	161800	261800805	2965	2965	2965	2965	0
244	20240930	161700	261800805	2965	2965	2965	2965	0
245	20240930	161600	261800805	2965	2965	2965	2965	0
246	20240930	161500	261800805	2965	2965	2965	2965	0
247	20240930	161400	261800805	2965	2965	2965	2965	0
248	20240930	161300	261800805	2965	2965	2965	2965	0
249	20240930	161200	261800805	2965	2965	2965	2965	0
250	20240930	161100	261800805	2965	2965	2965	2965	0
251	20240930	161000	261800805	2965	2965	2965	2965	0
252	20240930	160900	261800805	2965	2965	2965	2965	0
253	20240930	160800	261800805	2965	2965	2965	2965	0
254	20240930	160700	261800805	2965	2965	2965	2965	0
255	20240930	160600	261800805	2965	2965	2965	2965	0
256	20240930	160500	261800805	2965	2965	2965	2965	0
257	20240930	160400	261800805	2965	2965	2965	2965	0
258	20240930	160300	261800805	2965	2965	2965	2965	0
259	20240930	160200	261800805	2965	2965	2965	2965	0
260	20240930	160100	261800805	2965	2965	2965	2965	0
261	20240930	160000	261800805	2965	2965	2965	2965	0
262	20240930	155900	261800805	2965	2965	2965	2965	0
263	20240930	155800	261800805	2965	2965	2965	2965	0
264	20240930	155700	261800805	2965	2965	2965	2965	0
265	20240930	155600	261800805	2965	2965	2965	2965	0
266	20240930	155500	261800805	2965	2965	2965	2965	0
267	20240930	155400	261800805	2965	2965	2965	2965	0
268	20240930	155300	261800805	2965	2965	2965	2965	0
269	20240930	155200	261800805	2965	2965	2965	2965	0
270	20240930	155100	261800805	2965	2965	2965	2965	0
271	20240930	155000	261800805	2965	2965	2965	2965	0
272	20240930	154900	261800805	2965	2965	2965	2965	6100
273	20240930	154800	261800805	2965	2965	2965	2965	0
274	20240930	154700	261800805	2965	2965	2965	2965	0
275	20240930	154600	261800805	2965	2965	2965	2965	0
276	20240930	154500	261800805	2965	2965	2965	2965	0
277	20240930	154400	261800805	2965	2965	2965	2965	0
278	20240930	154300	261800805	2965	2965	2965	2965	0
279	20240930	154200	261800805	2965	2965	2965	2965	0
280	20240930	154100	261800805	2965	2965	2965	2965	0
281	20240930	154000	261800805	2965	2965	2965	2965	0
282	20240930	153900	261800805	2965	2965	2965	2965	0
283	20240930	153800	261800805	2965	2965	2965	2965	0
284	20240930	153700	261800805	2965	2965	2965	2965	0
285	20240930	153600	261800805	2965	2965	2965	2965	0
286	20240930	153500	261800805	2965	2965	2965	2965	0
287	20240930	153400	261800805	2965	2965	2965	2965	0
288	20240930	153300	261800805	2965	2965	2965	2965	0
289	20240930	153200	261800805	2965	2965	2965	2965	0
290	20240930	153100	261800805	2965	2965	2965	2965	0
291	20240930	153000	261800805	2965	2965	2965	2965	6100
292	20240930	152900	243714305	2965	2965	2965	2965	0
293	20240930	152800	243714305	2965	2965	2965	2965	0
294	20240930	152700	243714305	2965	2965	2965	2965	0
295	20240930	152600	243714305	2965	2965	2965	2965	0
296	20240930	152500	243714305	2965	2965	2965	2965	0
297	20240930	152400	243714305	2965	2965	2965	2965	0
298	20240930	152300	243714305	2965	2965	2965	2965	0
299	20240930	152200	243714305	2965	2965	2965	2965	0
300	20240930	152100	243714305	2965	2965	2965	2965	0
301	20240930	152000	243714305	2965	2965	2965	2965	0
302	20240930	151900	243714305	2965	2965	2965	2965	301
303	20240930	151800	242821840	2965	2970	2970	2965	115
304	20240930	151700	242480590	2970	2970	2970	2970	50
305	20240930	151600	242332090	2970	2965	2970	2965	22
306	20240930	151500	242266760	2970	2970	2970	2970	20
307	20240930	151400	242207360	2970	2970	2970	2970	1
308	20240930	151300	242204390	2970	2970	2970	2970	1
309	20240930	151200	242201420	2970	2970	2970	2970	82
310	20240930	151100	241957880	2970	2970	2970	2970	1383
311	20240930	151000	237850370	2970	2970	2970	2970	12
312	20240930	150900	237814730	2970	2970	2970	2970	110
313	20240930	150800	237488030	2965	2965	2965	2965	9000
314	20240930	150700	210803030	2965	2965	2965	2965	0
315	20240930	150600	210803030	2965	2970	2970	2965	10
316	20240930	150500	210773365	2970	2975	2975	2970	3
317	20240930	150400	210764445	2970	2970	2970	2965	610
318	20240930	150300	208954015	2975	2970	2975	2970	3
319	20240930	150200	208945095	2970	2970	2970	2970	142
320	20240930	150100	208523355	2970	2970	2970	2970	3
321	20240930	150000	208514445	2970	2970	2970	2970	0
322	20240930	145900	208514445	2970	2970	2970	2970	2
323	20240930	145800	208508505	2965	2965	2965	2965	0
324	20240930	145700	208508505	2965	2965	2965	2965	21
325	20240930	145600	208446240	2975	2975	2975	2975	0
326	20240930	145500	208446240	2975	2975	2975	2975	0
327	20240930	145400	208446240	2975	2975	2975	2975	2
328	20240930	145300	208440290	2970	2970	2970	2970	1003
329	20240930	145200	205461380	2970	2970	2970	2970	3
330	20240930	145100	205452470	2975	2975	2975	2975	0
331	20240930	145000	205452470	2975	2975	2975	2975	417
332	20240930	144900	204211895	2970	2970	2970	2970	2005
333	20240930	144800	198257045	2970	2970	2970	2970	23
334	20240930	144700	198188735	2970	2970	2970	2970	28
335	20240930	144600	198105575	2975	2975	2975	2975	0
336	20240930	144500	198105575	2975	2970	2975	2965	961
337	20240930	144400	195252655	2975	2975	2975	2975	0
338	20240930	144300	195252655	2975	2970	2975	2970	393
339	20240930	144200	194085440	2970	2970	2970	2970	2
340	20240930	144100	194079500	2970	2970	2970	2970	20
341	20240930	144000	194020100	2970	2970	2970	2965	44
342	20240930	143900	193889585	2970	2970	2975	2965	623
343	20240930	143800	192040540	2970	2970	2970	2970	5
344	20240930	143700	192025690	2975	2975	2975	2975	0
345	20240930	143600	192025690	2975	2975	2975	2970	10
346	20240930	143500	191995950	2970	2970	2970	2970	315
347	20240930	143400	191060400	2970	2970	2970	2970	2
348	20240930	143300	191054460	2975	2975	2975	2975	0
349	20240930	143200	191054460	2975	2975	2975	2975	1
350	20240930	143100	191051485	2970	2970	2970	2970	0
351	20240930	143000	191051485	2970	2970	2970	2970	1047
352	20240930	142900	187941895	2975	2975	2975	2975	0
353	20240930	142800	187941895	2975	2975	2975	2975	42
354	20240930	142700	187816945	2975	2975	2975	2975	1
355	20240930	142600	187813970	2975	2975	2975	2975	3
356	20240930	142500	187805045	2975	2975	2975	2975	25
357	20240930	142400	187730670	2975	2975	2975	2975	0
358	20240930	142300	187730670	2975	2975	2975	2975	1
359	20240930	142200	187727695	2970	2970	2970	2970	0
360	20240930	142100	187727695	2970	2970	2970	2970	0
361	20240930	142000	187727695	2970	2970	2970	2970	0
362	20240930	141900	187727695	2970	2970	2970	2970	100
363	20240930	141800	187430695	2975	2975	2975	2975	0
364	20240930	141700	187430695	2975	2975	2975	2975	0
365	20240930	141600	187430695	2975	2975	2975	2975	1
366	20240930	141500	187427720	2975	2975	2975	2975	0
367	20240930	141400	187427720	2975	2975	2975	2975	0
368	20240930	141300	187427720	2975	2975	2975	2975	0
369	20240930	141200	187427720	2975	2975	2975	2975	1
370	20240930	141100	187424745	2975	2975	2975	2975	1
371	20240930	141000	187421770	2975	2975	2975	2975	0
372	20240930	140900	187421770	2975	2975	2975	2975	1
373	20240930	140800	187418795	2975	2975	2975	2975	250
374	20240930	140700	186675045	2970	2970	2970	2970	160
375	20240930	140600	186199845	2970	2970	2970	2970	387
376	20240930	140500	185050455	2970	2970	2970	2970	4615
377	20240930	140400	171343905	2975	2975	2975	2975	0
378	20240930	140300	171343905	2975	2975	2975	2975	0
379	20240930	140200	171343905	2975	2975	2975	2975	5
380	20240930	140100	171329030	2975	2975	2975	2975	72
381	20240930	140000	171114830	2975	2975	2975	2975	0
382	20240930	135900	171114830	2975	2975	2975	2975	1
383	20240930	135800	171111855	2975	2975	2975	2975	6
384	20240930	135700	171094005	2975	2975	2975	2975	957
385	20240930	135600	168246930	2975	2975	2975	2975	0
386	20240930	135500	168246930	2975	2975	2975	2975	10
387	20240930	135400	168217180	2975	2975	2975	2975	0
388	20240930	135300	168217180	2975	2975	2975	2975	2
389	20240930	135200	168211230	2975	2975	2975	2975	500
390	20240930	135100	166723730	2975	2975	2975	2975	1
391	20240930	135000	166720755	2975	2975	2975	2975	5
392	20240930	134900	166705880	2970	2970	2970	2970	0
393	20240930	134800	166705880	2970	2975	2975	2970	261
394	20240930	134700	165929410	2975	2975	2975	2975	0
395	20240930	134600	165929410	2975	2975	2975	2975	0
396	20240930	134500	165929410	2975	2975	2975	2975	0
397	20240930	134400	165929410	2975	2975	2975	2975	10
398	20240930	134300	165899660	2970	2970	2970	2970	0
399	20240930	134200	165899660	2970	2970	2970	2970	169
400	20240930	134100	165397730	2975	2975	2975	2975	22
401	20240930	134000	165332280	2975	2970	2975	2970	206
402	20240930	133900	164720455	2975	2975	2975	2975	2
403	20240930	133800	164714505	2975	2975	2975	2975	0
404	20240930	133700	164714505	2975	2975	2975	2975	0
405	20240930	133600	164714505	2975	2975	2975	2975	0
406	20240930	133500	164714505	2975	2975	2975	2975	1
407	20240930	133400	164711530	2975	2975	2975	2975	1
408	20240930	133300	164708555	2975	2975	2975	2975	5
409	20240930	133200	164693680	2975	2970	2975	2970	7001
410	20240930	133100	143900705	2975	2975	2975	2975	200
411	20240930	133000	143305705	2975	2975	2975	2975	1
412	20240930	132900	143302730	2975	2975	2975	2975	5
413	20240930	132800	143287855	2975	2975	2975	2975	101
414	20240930	132700	142987380	2975	2975	2975	2975	0
415	20240930	132600	142987380	2975	2975	2975	2975	0
416	20240930	132500	142987380	2975	2975	2975	2975	3
417	20240930	132400	142978455	2970	2970	2970	2970	0
418	20240930	132300	142978455	2970	2970	2970	2970	0
419	20240930	132200	142978455	2970	2975	2975	2970	14
420	20240930	132100	142936810	2975	2975	2975	2975	1
421	20240930	132000	142933835	2975	2975	2975	2975	53
422	20240930	131900	142776160	2975	2975	2975	2975	0
423	20240930	131800	142776160	2975	2975	2975	2975	13
424	20240930	131700	142737485	2975	2975	2975	2975	1
425	20240930	131600	142734510	2970	2970	2970	2970	2
426	20240930	131500	142728570	2975	2975	2975	2975	14
427	20240930	131400	142686920	2975	2975	2975	2975	0
428	20240930	131300	142686920	2975	2975	2975	2975	1
429	20240930	131200	142683945	2975	2975	2975	2975	2
430	20240930	131100	142677995	2975	2975	2975	2975	4
431	20240930	131000	142666095	2975	2975	2975	2975	0
432	20240930	130900	142666095	2975	2975	2975	2975	102
433	20240930	130800	142362645	2970	2970	2970	2970	13
434	20240930	130700	142324035	2975	2975	2975	2975	0
435	20240930	130600	142324035	2975	2975	2975	2975	1
436	20240930	130500	142321060	2975	2975	2975	2975	1
437	20240930	130400	142318085	2975	2975	2975	2975	0
438	20240930	130300	142318085	2975	2975	2975	2975	10
439	20240930	130200	142288335	2975	2975	2975	2975	0
440	20240930	130100	142288335	2975	2975	2975	2975	0
441	20240930	130000	142288335	2975	2975	2975	2975	0
442	20240930	125900	142288335	2975	2975	2975	2975	0
443	20240930	125800	142288335	2975	2975	2975	2975	0
444	20240930	125700	142288335	2975	2975	2975	2975	16
445	20240930	125600	142240735	2975	2975	2975	2975	0
446	20240930	125500	142240735	2975	2975	2975	2975	203
447	20240930	125400	141636810	2975	2975	2975	2975	2
448	20240930	125300	141630860	2975	2975	2975	2975	17
449	20240930	125200	141580285	2975	2975	2975	2975	10
450	20240930	125100	141550535	2970	2970	2970	2970	0
451	20240930	125000	141550535	2970	2975	2975	2970	1028
452	20240930	124900	138497235	2975	2975	2975	2975	0
453	20240930	124800	138497235	2975	2975	2975	2975	0
454	20240930	124700	138497235	2975	2975	2975	2975	1
455	20240930	124600	138494260	2975	2975	2975	2975	0
456	20240930	124500	138494260	2975	2975	2975	2975	44
457	20240930	124400	138363360	2975	2975	2975	2975	0
458	20240930	124300	138363360	2975	2975	2975	2975	1042
459	20240930	124200	135263410	2980	2980	2980	2980	3
460	20240930	124100	135254470	2975	2975	2975	2975	1966
461	20240930	124000	129405620	2975	2975	2975	2975	5
462	20240930	123900	129390745	2975	2975	2975	2975	0
463	20240930	123800	129390745	2975	2975	2975	2975	11
464	20240930	123700	129358020	2975	2975	2975	2975	18
465	20240930	123600	129304470	2975	2975	2975	2975	0
466	20240930	123500	129304470	2975	2975	2975	2975	10
467	20240930	123400	129274720	2975	2975	2975	2975	0
468	20240930	123300	129274720	2975	2975	2975	2975	4
469	20240930	123200	129262820	2975	2975	2975	2975	1501
470	20240930	123100	124797345	2975	2975	2975	2975	110
471	20240930	123000	124470095	2975	2975	2975	2975	73
472	20240930	122900	124252920	2975	2975	2975	2975	6
473	20240930	122800	124235070	2975	2975	2975	2975	95
474	20240930	122700	123952445	2975	2975	2975	2975	3
475	20240930	122600	123943520	2975	2975	2975	2975	1
476	20240930	122500	123940545	2975	2970	2975	2970	101
477	20240930	122400	123640570	2975	2975	2975	2975	0
478	20240930	122300	123640570	2975	2975	2975	2975	7
479	20240930	122200	123619745	2975	2975	2975	2975	0
480	20240930	122100	123619745	2975	2975	2975	2975	0
481	20240930	122000	123619745	2975	2975	2975	2975	100
482	20240930	121900	123322245	2975	2975	2975	2975	0
483	20240930	121800	123322245	2975	2975	2975	2975	1
484	20240930	121700	123319270	2970	2975	2975	2970	136
485	20240930	121600	122915275	2975	2975	2975	2975	0
486	20240930	121500	122915275	2975	2975	2975	2975	8
487	20240930	121400	122891475	2975	2975	2975	2975	2
488	20240930	121300	122885525	2975	2975	2975	2975	1
489	20240930	121200	122882550	2975	2975	2975	2975	0
490	20240930	121100	122882550	2975	2975	2975	2975	2
491	20240930	121000	122876600	2975	2975	2975	2975	0
492	20240930	120900	122876600	2975	2975	2975	2975	0
493	20240930	120800	122876600	2975	2975	2975	2975	0
494	20240930	120700	122876600	2975	2975	2975	2975	0
495	20240930	120600	122876600	2975	2970	2975	2970	236
496	20240930	120500	122175675	2975	2975	2975	2975	0
497	20240930	120400	122175675	2975	2975	2975	2975	0
498	20240930	120300	122175675	2975	2975	2975	2975	0
499	20240930	120200	122175675	2975	2975	2975	2975	0
500	20240930	120100	122175675	2975	2975	2975	2975	0
501	20240930	120000	122175675	2975	2975	2975	2975	1
502	20240930	115900	122172700	2975	2975	2975	2975	20
503	20240930	115800	122113200	2975	2975	2975	2975	200
504	20240930	115700	121518200	2975	2975	2975	2975	150
505	20240930	115600	121071950	2975	2975	2975	2975	20
506	20240930	115500	121012450	2975	2975	2975	2975	0
507	20240930	115400	121012450	2975	2975	2975	2975	0
508	20240930	115300	121012450	2975	2975	2975	2975	0
509	20240930	115200	121012450	2975	2975	2975	2975	0
510	20240930	115100	121012450	2975	2975	2975	2975	3
511	20240930	115000	121003525	2975	2975	2975	2975	1
512	20240930	114900	121000550	2975	2975	2975	2975	1
513	20240930	114800	120997575	2975	2975	2975	2975	0
514	20240930	114700	120997575	2975	2975	2975	2975	1
515	20240930	114600	120994600	2975	2975	2975	2975	3
516	20240930	114500	120985675	2975	2975	2975	2975	0
517	20240930	114400	120985675	2975	2975	2975	2975	1
518	20240930	114300	120982700	2975	2975	2975	2975	7
519	20240930	114200	120961875	2975	2975	2975	2975	15
520	20240930	114100	120917250	2975	2975	2975	2975	8
521	20240930	114000	120893450	2975	2975	2975	2975	0
522	20240930	113900	120893450	2975	2975	2975	2975	11
523	20240930	113800	120860725	2970	2970	2970	2970	0
524	20240930	113700	120860725	2970	2970	2970	2970	400
525	20240930	113600	119672725	2970	2970	2970	2970	198
526	20240930	113500	119084665	2975	2975	2975	2975	3
527	20240930	113400	119075740	2975	2975	2975	2975	5
528	20240930	113300	119060865	2975	2975	2975	2975	1
529	20240930	113200	119057890	2975	2975	2975	2975	0
530	20240930	113100	119057890	2975	2975	2975	2975	0
531	20240930	113000	119057890	2975	2975	2975	2975	205
532	20240930	112900	118448015	2975	2975	2975	2975	65
533	20240930	112800	118254640	2975	2975	2975	2975	1
534	20240930	112700	118251665	2975	2975	2975	2975	23
535	20240930	112600	118183240	2970	2970	2970	2970	2
536	20240930	112500	118177300	2975	2975	2975	2975	3
537	20240930	112400	118168375	2975	2975	2975	2975	0
538	20240930	112300	118168375	2975	2975	2975	2975	22
539	20240930	112200	118102925	2975	2975	2975	2975	31
540	20240930	112100	118010700	2975	2975	2975	2975	1
541	20240930	112000	118007725	2975	2975	2975	2975	220
542	20240930	111900	117353225	2975	2975	2975	2975	5
543	20240930	111800	117338350	2970	2975	2975	2970	128
544	20240930	111700	116958060	2975	2975	2975	2975	5
545	20240930	111600	116943185	2975	2975	2975	2975	301
546	20240930	111500	116047710	2975	2975	2975	2975	40
547	20240930	111400	115928710	2975	2975	2975	2975	60
548	20240930	111300	115750210	2975	2975	2975	2975	2
549	20240930	111200	115744260	2975	2975	2975	2975	1
550	20240930	111100	115741285	2970	2970	2970	2970	0
551	20240930	111000	115741285	2970	2970	2970	2970	0
552	20240930	110900	115741285	2970	2975	2975	2970	102
553	20240930	110800	115437845	2975	2975	2975	2970	380
554	20240930	110700	114308495	2975	2975	2975	2975	0
555	20240930	110600	114308495	2975	2975	2975	2975	6
556	20240930	110500	114290645	2975	2975	2975	2975	50
557	20240930	110400	114141895	2975	2975	2975	2975	154
558	20240930	110300	113683745	2975	2975	2975	2975	0
559	20240930	110200	113683745	2975	2975	2975	2975	0
560	20240930	110100	113683745	2975	2975	2975	2975	2
561	20240930	110000	113677795	2975	2975	2975	2975	11
562	20240930	105900	113645070	2975	2975	2975	2975	0
563	20240930	105800	113645070	2975	2975	2975	2970	7
564	20240930	105700	113624270	2975	2975	2975	2975	0
565	20240930	105600	113624270	2975	2975	2975	2975	3
566	20240930	105500	113615345	2975	2975	2975	2975	10
567	20240930	105400	113585595	2975	2975	2975	2975	10
568	20240930	105300	113555845	2975	2975	2975	2975	0
569	20240930	105200	113555845	2975	2975	2975	2975	0
570	20240930	105100	113555845	2975	2975	2975	2975	11
571	20240930	105000	113523120	2975	2975	2975	2975	1
572	20240930	104900	113520145	2975	2975	2975	2975	3
573	20240930	104800	113511220	2975	2975	2975	2975	1
574	20240930	104700	113508245	2975	2975	2975	2975	1
575	20240930	104600	113505270	2975	2970	2975	2970	1660
576	20240930	104500	108575020	2975	2975	2975	2975	0
577	20240930	104400	108575020	2975	2975	2975	2975	16
578	20240930	104300	108527420	2975	2975	2975	2975	15
579	20240930	104200	108482795	2975	2975	2975	2975	0
580	20240930	104100	108482795	2975	2975	2975	2975	0
581	20240930	104000	108482795	2975	2975	2975	2975	5
582	20240930	103900	108467920	2970	2975	2975	2970	501
583	20240930	103800	106979945	2975	2975	2975	2975	0
584	20240930	103700	106979945	2975	2975	2975	2975	20
585	20240930	103600	106920445	2975	2975	2975	2975	0
586	20240930	103500	106920445	2975	2975	2975	2975	14
587	20240930	103400	106878795	2975	2975	2975	2975	13
588	20240930	103300	106840120	2975	2975	2975	2975	0
589	20240930	103200	106840120	2975	2975	2975	2975	98
590	20240930	103100	106548570	2975	2975	2975	2975	2
591	20240930	103000	106542620	2975	2975	2975	2975	50
592	20240930	102900	106393870	2975	2975	2975	2975	0
593	20240930	102800	106393870	2975	2975	2975	2975	0
594	20240930	102700	106393870	2975	2975	2975	2975	1
595	20240930	102600	106390895	2975	2975	2975	2975	4
596	20240930	102500	106378995	2970	2970	2970	2970	0
597	20240930	102400	106378995	2970	2970	2970	2970	48
598	20240930	102300	106236435	2970	2970	2970	2970	48
599	20240930	102200	106093875	2970	2970	2970	2970	1832
600	20240930	102100	100652835	2970	2970	2970	2965	2097
601	20240930	102000	94424795	2970	2970	2970	2970	11
602	20240930	101900	94392125	2965	2970	2970	2965	55
603	20240930	101800	94229025	2970	2970	2970	2970	3
604	20240930	101700	94220115	2970	2970	2970	2970	1067
605	20240930	101600	91051125	2970	2970	2970	2970	3
606	20240930	101500	91042215	2970	2970	2970	2970	8412
607	20240930	101400	66058575	2975	2975	2975	2975	569
608	20240930	101300	64365800	2975	2975	2975	2975	21
609	20240930	101200	64303325	2975	2975	2975	2970	1064
610	20240930	101100	61143105	2975	2975	2975	2975	102
611	20240930	101000	60839655	2975	2975	2975	2975	301
612	20240930	100900	59944180	2975	2975	2975	2975	17
613	20240930	100800	59893605	2975	2975	2975	2975	12
614	20240930	100700	59857905	2975	2975	2975	2975	82
615	20240930	100600	59613955	2975	2975	2975	2975	78
616	20240930	100500	59381905	2975	2975	2975	2975	3
617	20240930	100400	59372980	2975	2975	2975	2970	98
618	20240930	100300	59081440	2975	2975	2975	2975	113
619	20240930	100200	58745265	2975	2975	2975	2975	24
620	20240930	100100	58673865	2970	2975	2975	2970	2069
621	20240930	100000	52528830	2975	2975	2975	2975	20
622	20240930	095900	52469330	2970	2970	2970	2970	2
623	20240930	095800	52463390	2975	2975	2975	2975	23
624	20240930	095700	52394965	2975	2975	2975	2975	20
625	20240930	095600	52335465	2975	2975	2975	2975	3
626	20240930	095500	52326540	2975	2975	2975	2975	2
627	20240930	095400	52320590	2970	2975	2975	2970	109
628	20240930	095300	51996850	2975	2975	2975	2975	0
629	20240930	095200	51996850	2975	2975	2975	2975	18
630	20240930	095100	51943300	2975	2975	2975	2975	205
631	20240930	095000	51333425	2975	2970	2975	2970	9
632	20240930	094900	51306665	2975	2975	2975	2975	20
633	20240930	094800	51247165	2975	2975	2975	2975	2
634	20240930	094700	51241215	2975	2975	2975	2975	48
635	20240930	094600	51098415	2975	2975	2975	2975	3
636	20240930	094500	51089490	2975	2975	2975	2975	10
637	20240930	094400	51059740	2975	2975	2975	2975	37
638	20240930	094300	50949665	2975	2975	2975	2975	2137
639	20240930	094200	44592090	2980	2980	2980	2980	0
640	20240930	094100	44592090	2980	2980	2980	2980	0
641	20240930	094000	44592090	2980	2980	2980	2980	22
642	20240930	093900	44526530	2980	2980	2980	2980	1503
643	20240930	093800	40047590	2980	2980	2980	2980	90
644	20240930	093700	39779390	2980	2980	2980	2980	863
645	20240930	093600	37207650	2980	2980	2980	2980	0
646	20240930	093500	37207650	2980	2980	2980	2980	7
647	20240930	093400	37186790	2980	2980	2980	2980	3
648	20240930	093300	37177850	2980	2975	2980	2975	42
649	20240930	093200	37052855	2980	2975	2980	2975	243
650	20240930	093100	36329820	2975	2975	2975	2975	39
651	20240930	093000	36213795	2975	2975	2975	2975	19
652	20240930	092900	36157270	2975	2970	2975	2970	13
653	20240930	092800	36118600	2975	2975	2975	2975	10
654	20240930	092700	36088850	2975	2975	2975	2975	154
655	20240930	092600	35630700	2975	2980	2980	2975	3559
656	20240930	092500	25042615	2980	2980	2980	2980	61
657	20240930	092400	24860835	2980	2980	2980	2980	10
658	20240930	092300	24831035	2980	2980	2980	2980	35
659	20240930	092200	24726735	2980	2980	2980	2980	1
660	20240930	092100	24723755	2980	2980	2980	2980	1
661	20240930	092000	24720775	2975	2975	2975	2975	46
662	20240930	091900	24583925	2980	2975	2980	2975	330
663	20240930	091800	23602025	2980	2980	2980	2980	233
664	20240930	091700	22907685	2980	2980	2980	2980	104
665	20240930	091600	22597765	2980	2980	2980	2980	5
666	20240930	091500	22582865	2980	2980	2980	2980	18
667	20240930	091400	22529225	2980	2980	2980	2980	35
668	20240930	091300	22424925	2980	2980	2980	2980	70
669	20240930	091200	22216325	2980	2980	2980	2980	71
670	20240930	091100	22004745	2980	2980	2980	2980	191
671	20240930	091000	21435565	2980	2980	2980	2980	374
672	20240930	090900	20321045	2980	2980	2980	2980	19
673	20240930	090800	20264425	2975	2980	2980	2975	207
674	20240930	090700	19648565	2980	2980	2980	2980	39
675	20240930	090600	19532345	2980	2980	2980	2980	227
676	20240930	090500	18855885	2980	2980	2980	2980	4
677	20240930	090400	18843965	2980	2980	2980	2980	12
678	20240930	090300	18808205	2980	2980	2980	2980	1
679	20240930	090200	18805225	2980	2985	2985	2980	3965
680	20240930	090100	6989435	2985	2985	2985	2985	52
681	20240930	090000	6834215	2985	2975	2985	2975	2262