KissMeData/086060/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195800	89016670	3570	3570	3570	3570	1051
3	20240930	195700	89016670	3570	3570	3570	3570	0
4	20240930	195600	89016670	3570	3570	3570	3570	0
5	20240930	195500	89016670	3570	3570	3570	3570	0
6	20240930	195400	89016670	3570	3570	3570	3570	0
7	20240930	195300	89016670	3570	3570	3570	3570	0
8	20240930	195200	89016670	3570	3570	3570	3570	0
9	20240930	195100	89016670	3570	3570	3570	3570	0
10	20240930	195000	89016670	3570	3570	3570	3570	0
11	20240930	194900	89016670	3570	3570	3570	3570	0
12	20240930	194800	89016670	3570	3570	3570	3570	0
13	20240930	194700	89016670	3570	3570	3570	3570	0
14	20240930	194600	89016670	3570	3570	3570	3570	0
15	20240930	194500	89016670	3570	3570	3570	3570	0
16	20240930	194400	89016670	3570	3570	3570	3570	0
17	20240930	194300	89016670	3570	3570	3570	3570	0
18	20240930	194200	89016670	3570	3570	3570	3570	0
19	20240930	194100	89016670	3570	3570	3570	3570	0
20	20240930	194000	89016670	3570	3570	3570	3570	0
21	20240930	193900	89016670	3570	3570	3570	3570	0
22	20240930	193800	89016670	3570	3570	3570	3570	0
23	20240930	193700	89016670	3570	3570	3570	3570	0
24	20240930	193600	89016670	3570	3570	3570	3570	0
25	20240930	193500	89016670	3570	3570	3570	3570	0
26	20240930	193400	89016670	3570	3570	3570	3570	0
27	20240930	193300	89016670	3570	3570	3570	3570	0
28	20240930	193200	89016670	3570	3570	3570	3570	0
29	20240930	193100	89016670	3570	3570	3570	3570	0
30	20240930	193000	89016670	3570	3570	3570	3570	0
31	20240930	192900	89016670	3570	3570	3570	3570	0
32	20240930	192800	89016670	3570	3570	3570	3570	1051
33	20240930	192700	89016670	3570	3570	3570	3570	0
34	20240930	192600	89016670	3570	3570	3570	3570	0
35	20240930	192500	89016670	3570	3570	3570	3570	0
36	20240930	192400	89016670	3570	3570	3570	3570	0
37	20240930	192300	89016670	3570	3570	3570	3570	0
38	20240930	192200	89016670	3570	3570	3570	3570	0
39	20240930	192100	89016670	3570	3570	3570	3570	0
40	20240930	192000	89016670	3570	3570	3570	3570	0
41	20240930	191900	89016670	3570	3570	3570	3570	0
42	20240930	191800	89016670	3570	3570	3570	3570	0
43	20240930	191700	89016670	3570	3570	3570	3570	0
44	20240930	191600	89016670	3570	3570	3570	3570	0
45	20240930	191500	89016670	3570	3570	3570	3570	0
46	20240930	191400	89016670	3570	3570	3570	3570	0
47	20240930	191300	89016670	3570	3570	3570	3570	0
48	20240930	191200	89016670	3570	3570	3570	3570	0
49	20240930	191100	89016670	3570	3570	3570	3570	0
50	20240930	191000	89016670	3570	3570	3570	3570	0
51	20240930	190900	89016670	3570	3570	3570	3570	0
52	20240930	190800	89016670	3570	3570	3570	3570	0
53	20240930	190700	89016670	3570	3570	3570	3570	0
54	20240930	190600	89016670	3570	3570	3570	3570	0
55	20240930	190500	89016670	3570	3570	3570	3570	0
56	20240930	190400	89016670	3570	3570	3570	3570	0
57	20240930	190300	89016670	3570	3570	3570	3570	0
58	20240930	190200	89016670	3570	3570	3570	3570	0
59	20240930	190100	89016670	3570	3570	3570	3570	0
60	20240930	190000	89016670	3570	3570	3570	3570	0
61	20240930	185900	89016670	3570	3570	3570	3570	0
62	20240930	185800	89016670	3570	3570	3570	3570	1051
63	20240930	185700	89016670	3570	3570	3570	3570	0
64	20240930	185600	89016670	3570	3570	3570	3570	0
65	20240930	185500	89016670	3570	3570	3570	3570	0
66	20240930	185400	89016670	3570	3570	3570	3570	0
67	20240930	185300	89016670	3570	3570	3570	3570	0
68	20240930	185200	89016670	3570	3570	3570	3570	0
69	20240930	185100	89016670	3570	3570	3570	3570	0
70	20240930	185000	89016670	3570	3570	3570	3570	0
71	20240930	184900	89016670	3570	3570	3570	3570	0
72	20240930	184800	89016670	3570	3570	3570	3570	0
73	20240930	184700	89016670	3570	3570	3570	3570	0
74	20240930	184600	89016670	3570	3570	3570	3570	0
75	20240930	184500	89016670	3570	3570	3570	3570	0
76	20240930	184400	89016670	3570	3570	3570	3570	0
77	20240930	184300	89016670	3570	3570	3570	3570	0
78	20240930	184200	89016670	3570	3570	3570	3570	0
79	20240930	184100	89016670	3570	3570	3570	3570	0
80	20240930	184000	89016670	3570	3570	3570	3570	0
81	20240930	183900	89016670	3570	3570	3570	3570	0
82	20240930	183800	89016670	3570	3570	3570	3570	0
83	20240930	183700	89016670	3570	3570	3570	3570	0
84	20240930	183600	89016670	3570	3570	3570	3570	0
85	20240930	183500	89016670	3570	3570	3570	3570	0
86	20240930	183400	89016670	3570	3570	3570	3570	0
87	20240930	183300	89016670	3570	3570	3570	3570	0
88	20240930	183200	89016670	3570	3570	3570	3570	0
89	20240930	183100	89016670	3570	3570	3570	3570	0
90	20240930	183000	89016670	3570	3570	3570	3570	0
91	20240930	182900	89016670	3570	3570	3570	3570	0
92	20240930	182800	89016670	3570	3570	3570	3570	1051
93	20240930	182700	89016670	3570	3570	3570	3570	0
94	20240930	182600	89016670	3570	3570	3570	3570	0
95	20240930	182500	89016670	3570	3570	3570	3570	0
96	20240930	182400	89016670	3570	3570	3570	3570	0
97	20240930	182300	89016670	3570	3570	3570	3570	0
98	20240930	182200	89016670	3570	3570	3570	3570	0
99	20240930	182100	89016670	3570	3570	3570	3570	0
100	20240930	182000	89016670	3570	3570	3570	3570	0
101	20240930	181900	89016670	3570	3570	3570	3570	0
102	20240930	181800	89016670	3570	3570	3570	3570	0
103	20240930	181700	89016670	3570	3570	3570	3570	0
104	20240930	181600	89016670	3570	3570	3570	3570	0
105	20240930	181500	89016670	3570	3570	3570	3570	0
106	20240930	181400	89016670	3570	3570	3570	3570	0
107	20240930	181300	89016670	3570	3570	3570	3570	0
108	20240930	181200	89016670	3570	3570	3570	3570	0
109	20240930	181100	89016670	3570	3570	3570	3570	0
110	20240930	181000	89016670	3570	3570	3570	3570	0
111	20240930	180900	89016670	3570	3570	3570	3570	0
112	20240930	180800	89016670	3570	3570	3570	3570	0
113	20240930	180700	89016670	3570	3570	3570	3570	0
114	20240930	180600	89016670	3570	3570	3570	3570	0
115	20240930	180500	89016670	3570	3570	3570	3570	0
116	20240930	180400	89016670	3570	3570	3570	3570	0
117	20240930	180300	89016670	3570	3570	3570	3570	0
118	20240930	180200	89016670	3570	3570	3570	3570	0
119	20240930	180100	89016670	3570	3570	3570	3570	0
120	20240930	180000	89016670	3570	3570	3570	3570	0
121	20240930	175900	89016670	3570	3570	3570	3570	0
122	20240930	175800	89016670	3570	3570	3570	3570	1051
123	20240930	175700	89016670	3570	3570	3570	3570	0
124	20240930	175600	89016670	3570	3570	3570	3570	0
125	20240930	175500	89016670	3570	3570	3570	3570	0
126	20240930	175400	89016670	3570	3570	3570	3570	0
127	20240930	175300	89016670	3570	3570	3570	3570	0
128	20240930	175200	89016670	3570	3570	3570	3570	0
129	20240930	175100	89016670	3570	3570	3570	3570	0
130	20240930	175000	89016670	3570	3570	3570	3570	0
131	20240930	174900	89016670	3570	3570	3570	3570	0
132	20240930	174800	89016670	3570	3570	3570	3570	0
133	20240930	174700	89016670	3570	3570	3570	3570	0
134	20240930	174600	89016670	3570	3570	3570	3570	0
135	20240930	174500	89016670	3570	3570	3570	3570	0
136	20240930	174400	89016670	3570	3570	3570	3570	0
137	20240930	174300	89016670	3570	3570	3570	3570	0
138	20240930	174200	89016670	3570	3570	3570	3570	0
139	20240930	174100	89016670	3570	3570	3570	3570	0
140	20240930	174000	89016670	3570	3570	3570	3570	0
141	20240930	173900	89016670	3570	3570	3570	3570	0
142	20240930	173800	89016670	3570	3570	3570	3570	0
143	20240930	173700	89016670	3570	3570	3570	3570	0
144	20240930	173600	89016670	3570	3570	3570	3570	0
145	20240930	173500	89016670	3570	3570	3570	3570	0
146	20240930	173400	89016670	3570	3570	3570	3570	0
147	20240930	173300	89016670	3570	3570	3570	3570	0
148	20240930	173200	89016670	3570	3570	3570	3570	0
149	20240930	173100	89016670	3570	3570	3570	3570	0
150	20240930	173000	89016670	3570	3570	3570	3570	0
151	20240930	172900	89016670	3570	3570	3570	3570	0
152	20240930	172800	89016670	3570	3570	3570	3570	1051
153	20240930	172700	89016670	3570	3570	3570	3570	0
154	20240930	172600	89016670	3570	3570	3570	3570	0
155	20240930	172500	89016670	3570	3570	3570	3570	0
156	20240930	172400	89016670	3570	3570	3570	3570	0
157	20240930	172300	89016670	3570	3570	3570	3570	0
158	20240930	172200	89016670	3570	3570	3570	3570	0
159	20240930	172100	89016670	3570	3570	3570	3570	0
160	20240930	172000	89016670	3570	3570	3570	3570	0
161	20240930	171900	89016670	3570	3570	3570	3570	0
162	20240930	171800	89016670	3570	3570	3570	3570	0
163	20240930	171700	89016670	3570	3570	3570	3570	0
164	20240930	171600	89016670	3570	3570	3570	3570	0
165	20240930	171500	89016670	3570	3570	3570	3570	0
166	20240930	171400	89016670	3570	3570	3570	3570	0
167	20240930	171300	89016670	3570	3570	3570	3570	0
168	20240930	171200	89016670	3570	3570	3570	3570	0
169	20240930	171100	89016670	3570	3570	3570	3570	0
170	20240930	171000	89016670	3570	3570	3570	3570	0
171	20240930	170900	89016670	3570	3570	3570	3570	0
172	20240930	170800	89016670	3570	3570	3570	3570	0
173	20240930	170700	89016670	3570	3570	3570	3570	0
174	20240930	170600	89016670	3570	3570	3570	3570	0
175	20240930	170500	89016670	3570	3570	3570	3570	0
176	20240930	170400	89016670	3570	3570	3570	3570	0
177	20240930	170300	89016670	3570	3570	3570	3570	0
178	20240930	170200	89016670	3570	3570	3570	3570	0
179	20240930	170100	89016670	3570	3570	3570	3570	0
180	20240930	170000	89016670	3570	3570	3570	3570	0
181	20240930	165900	89016670	3570	3570	3570	3570	0
182	20240930	165800	89016670	3570	3570	3570	3570	1051
183	20240930	165700	89016670	3570	3570	3570	3570	0
184	20240930	165600	89016670	3570	3570	3570	3570	0
185	20240930	165500	89016670	3570	3570	3570	3570	0
186	20240930	165400	89016670	3570	3570	3570	3570	0
187	20240930	165300	89016670	3570	3570	3570	3570	0
188	20240930	165200	89016670	3570	3570	3570	3570	0
189	20240930	165100	89016670	3570	3570	3570	3570	0
190	20240930	165000	89016670	3570	3570	3570	3570	0
191	20240930	164900	89016670	3570	3570	3570	3570	0
192	20240930	164800	89016670	3570	3570	3570	3570	0
193	20240930	164700	89016670	3570	3570	3570	3570	0
194	20240930	164600	89016670	3570	3570	3570	3570	0
195	20240930	164500	89016670	3570	3570	3570	3570	0
196	20240930	164400	89016670	3570	3570	3570	3570	0
197	20240930	164300	89016670	3570	3570	3570	3570	0
198	20240930	164200	89016670	3570	3570	3570	3570	0
199	20240930	164100	89016670	3570	3570	3570	3570	0
200	20240930	164000	89016670	3570	3570	3570	3570	0
201	20240930	163900	89016670	3570	3570	3570	3570	0
202	20240930	163800	89016670	3570	3570	3570	3570	0
203	20240930	163700	89016670	3570	3570	3570	3570	0
204	20240930	163600	89016670	3570	3570	3570	3570	0
205	20240930	163500	89016670	3570	3570	3570	3570	0
206	20240930	163400	89016670	3570	3570	3570	3570	0
207	20240930	163300	89016670	3570	3570	3570	3570	0
208	20240930	163200	89016670	3570	3570	3570	3570	0
209	20240930	163100	89016670	3570	3570	3570	3570	0
210	20240930	163000	89016670	3570	3570	3570	3570	0
211	20240930	162900	89016670	3570	3570	3570	3570	0
212	20240930	162800	89016670	3570	3570	3570	3570	1051
213	20240930	162700	89016670	3570	3570	3570	3570	0
214	20240930	162600	89016670	3570	3570	3570	3570	0
215	20240930	162500	89016670	3570	3570	3570	3570	0
216	20240930	162400	89016670	3570	3570	3570	3570	0
217	20240930	162300	89016670	3570	3570	3570	3570	0
218	20240930	162200	89016670	3570	3570	3570	3570	0
219	20240930	162100	89016670	3570	3570	3570	3570	0
220	20240930	162000	89016670	3570	3570	3570	3570	0
221	20240930	161900	89016670	3570	3570	3570	3570	0
222	20240930	161800	89016670	3570	3570	3570	3570	0
223	20240930	161700	89016670	3570	3570	3570	3570	0
224	20240930	161600	89016670	3570	3570	3570	3570	0
225	20240930	161500	89016670	3570	3570	3570	3570	0
226	20240930	161400	89016670	3570	3570	3570	3570	0
227	20240930	161300	89016670	3570	3570	3570	3570	0
228	20240930	161200	89016670	3570	3570	3570	3570	0
229	20240930	161100	89016670	3570	3570	3570	3570	0
230	20240930	161000	89016670	3570	3570	3570	3570	0
231	20240930	160900	89016670	3570	3570	3570	3570	0
232	20240930	160800	89016670	3570	3570	3570	3570	0
233	20240930	160700	89016670	3570	3570	3570	3570	0
234	20240930	160600	89016670	3570	3570	3570	3570	0
235	20240930	160500	89016670	3570	3570	3570	3570	0
236	20240930	160400	89016670	3570	3570	3570	3570	0
237	20240930	160300	89016670	3570	3570	3570	3570	0
238	20240930	160200	89016670	3570	3570	3570	3570	0
239	20240930	160100	89016670	3570	3570	3570	3570	0
240	20240930	160000	89016670	3570	3570	3570	3570	0
241	20240930	155900	89016670	3570	3570	3570	3570	0
242	20240930	155800	89016670	3570	3570	3570	3570	1051
243	20240930	155700	89016670	3570	3570	3570	3570	0
244	20240930	155600	89016670	3570	3570	3570	3570	0
245	20240930	155500	89016670	3570	3570	3570	3570	0
246	20240930	155400	89016670	3570	3570	3570	3570	0
247	20240930	155300	89016670	3570	3570	3570	3570	0
248	20240930	155200	89016670	3570	3570	3570	3570	0
249	20240930	155100	89016670	3570	3570	3570	3570	0
250	20240930	155000	89016670	3570	3570	3570	3570	0
251	20240930	154900	89016670	3570	3570	3570	3570	0
252	20240930	154800	89016670	3570	3570	3570	3570	0
253	20240930	154700	89016670	3570	3570	3570	3570	0
254	20240930	154600	89016670	3570	3570	3570	3570	0
255	20240930	154500	89016670	3570	3570	3570	3570	0
256	20240930	154400	89016670	3570	3570	3570	3570	0
257	20240930	154300	89016670	3570	3570	3570	3570	0
258	20240930	154200	89016670	3570	3570	3570	3570	0
259	20240930	154100	89016670	3570	3570	3570	3570	0
260	20240930	154000	89016670	3570	3570	3570	3570	0
261	20240930	153900	89016670	3570	3570	3570	3570	0
262	20240930	153800	89016670	3570	3570	3570	3570	0
263	20240930	153700	89016670	3570	3570	3570	3570	0
264	20240930	153600	89016670	3570	3570	3570	3570	0
265	20240930	153500	89016670	3570	3570	3570	3570	0
266	20240930	153400	89016670	3570	3570	3570	3570	0
267	20240930	153300	89016670	3570	3570	3570	3570	0
268	20240930	153200	89016670	3570	3570	3570	3570	0
269	20240930	153100	89016670	3570	3570	3570	3570	0
270	20240930	153000	89016670	3570	3570	3570	3570	1051
271	20240930	152900	85264600	3585	3585	3585	3585	0
272	20240930	152800	85264600	3585	3585	3585	3585	0
273	20240930	152700	85264600	3585	3585	3585	3585	0
274	20240930	152600	85264600	3585	3585	3585	3585	0
275	20240930	152500	85264600	3585	3585	3585	3585	0
276	20240930	152400	85264600	3585	3585	3585	3585	0
277	20240930	152300	85264600	3585	3585	3585	3585	0
278	20240930	152200	85264600	3585	3585	3585	3585	0
279	20240930	152100	85264600	3585	3585	3585	3585	0
280	20240930	152000	85264600	3585	3585	3585	3585	0
281	20240930	151900	85264600	3585	3585	3585	3585	0
282	20240930	151800	85264600	3585	3585	3585	3585	0
283	20240930	151700	85264600	3585	3585	3585	3585	0
284	20240930	151600	85264600	3585	3585	3585	3585	1
285	20240930	151500	85261015	3585	3585	3585	3585	1
286	20240930	151400	85257430	3585	3580	3585	3580	178
287	20240930	151300	84620185	3570	3570	3570	3570	47
288	20240930	151200	84452395	3570	3570	3570	3570	35
289	20240930	151100	84327445	3570	3570	3570	3570	417
290	20240930	151000	82838755	3580	3580	3580	3580	3
291	20240930	150900	82828015	3580	3580	3580	3580	1
292	20240930	150800	82824435	3570	3570	3570	3570	0
293	20240930	150700	82824435	3570	3570	3570	3570	0
294	20240930	150600	82824435	3570	3575	3575	3570	60
295	20240930	150500	82610185	3580	3580	3580	3580	0
296	20240930	150400	82610185	3580	3580	3580	3580	0
297	20240930	150300	82610185	3580	3580	3580	3580	0
298	20240930	150200	82610185	3580	3580	3580	3580	0
299	20240930	150100	82610185	3580	3580	3580	3580	97
300	20240930	150000	82262925	3580	3580	3580	3580	0
301	20240930	145900	82262925	3580	3580	3580	3580	0
302	20240930	145800	82262925	3580	3580	3580	3580	203
303	20240930	145700	81536185	3580	3580	3580	3580	0
304	20240930	145600	81536185	3580	3580	3580	3580	0
305	20240930	145500	81536185	3580	3580	3580	3580	0
306	20240930	145400	81536185	3580	3580	3580	3580	10
307	20240930	145300	81500385	3580	3580	3580	3580	0
308	20240930	145200	81500385	3580	3570	3580	3570	91
309	20240930	145100	81175505	3570	3570	3570	3570	0
310	20240930	145000	81175505	3570	3570	3570	3570	0
311	20240930	144900	81175505	3570	3570	3570	3570	50
312	20240930	144800	80997005	3565	3565	3565	3565	0
313	20240930	144700	80997005	3565	3565	3565	3565	0
314	20240930	144600	80997005	3565	3565	3565	3565	0
315	20240930	144500	80997005	3565	3570	3570	3565	313
316	20240930	144400	79880110	3580	3580	3580	3580	0
317	20240930	144300	79880110	3580	3580	3580	3580	0
318	20240930	144200	79880110	3580	3580	3580	3580	0
319	20240930	144100	79880110	3580	3580	3580	3580	0
320	20240930	144000	79880110	3580	3580	3580	3580	18
321	20240930	143900	79815670	3565	3565	3565	3565	378
322	20240930	143800	78468100	3570	3570	3570	3570	0
323	20240930	143700	78468100	3570	3570	3570	3570	0
324	20240930	143600	78468100	3570	3570	3570	3570	0
325	20240930	143500	78468100	3570	3570	3570	3570	113
326	20240930	143400	78064690	3570	3570	3570	3570	0
327	20240930	143300	78064690	3570	3570	3570	3570	0
328	20240930	143200	78064690	3570	3570	3570	3570	0
329	20240930	143100	78064690	3570	3570	3570	3570	0
330	20240930	143000	78064690	3570	3575	3575	3570	204
331	20240930	142900	77336405	3570	3570	3570	3570	0
332	20240930	142800	77336405	3570	3570	3570	3570	0
333	20240930	142700	77336405	3570	3570	3570	3570	0
334	20240930	142600	77336405	3570	3570	3570	3570	0
335	20240930	142500	77336405	3570	3570	3570	3570	0
336	20240930	142400	77336405	3570	3570	3570	3570	0
337	20240930	142300	77336405	3570	3570	3570	3570	0
338	20240930	142200	77336405	3570	3570	3570	3570	0
339	20240930	142100	77336405	3570	3570	3570	3570	0
340	20240930	142000	77336405	3570	3580	3580	3570	509
341	20240930	141900	75517660	3575	3575	3575	3575	0
342	20240930	141800	75517660	3575	3575	3575	3575	0
343	20240930	141700	75517660	3575	3575	3575	3575	0
344	20240930	141600	75517660	3575	3575	3575	3575	0
345	20240930	141500	75517660	3575	3575	3575	3575	0
346	20240930	141400	75517660	3575	3575	3575	3575	0
347	20240930	141300	75517660	3575	3575	3575	3575	0
348	20240930	141200	75517660	3575	3575	3575	3575	0
349	20240930	141100	75517660	3575	3575	3575	3575	0
350	20240930	141000	75517660	3575	3575	3575	3575	0
351	20240930	140900	75517660	3575	3575	3575	3575	0
352	20240930	140800	75517660	3575	3575	3575	3575	321
353	20240930	140700	74370085	3575	3575	3575	3575	23
354	20240930	140600	74287860	3575	3575	3575	3575	0
355	20240930	140500	74287860	3575	3575	3575	3575	0
356	20240930	140400	74287860	3575	3575	3575	3575	0
357	20240930	140300	74287860	3575	3575	3575	3575	200
358	20240930	140200	73572860	3575	3575	3575	3575	0
359	20240930	140100	73572860	3575	3575	3575	3575	0
360	20240930	140000	73572860	3575	3575	3575	3575	18
361	20240930	135900	73508510	3575	3575	3575	3575	0
362	20240930	135800	73508510	3575	3575	3575	3575	0
363	20240930	135700	73508510	3575	3575	3575	3575	0
364	20240930	135600	73508510	3575	3575	3575	3575	0
365	20240930	135500	73508510	3575	3575	3575	3575	0
366	20240930	135400	73508510	3575	3575	3575	3575	0
367	20240930	135300	73508510	3575	3575	3575	3575	0
368	20240930	135200	73508510	3575	3575	3575	3575	0
369	20240930	135100	73508510	3575	3575	3575	3575	0
370	20240930	135000	73508510	3575	3575	3575	3575	0
371	20240930	134900	73508510	3575	3575	3575	3575	0
372	20240930	134800	73508510	3575	3575	3575	3575	0
373	20240930	134700	73508510	3575	3575	3575	3575	0
374	20240930	134600	73508510	3575	3575	3575	3575	0
375	20240930	134500	73508510	3575	3575	3575	3575	0
376	20240930	134400	73508510	3575	3575	3575	3575	0
377	20240930	134300	73508510	3575	3575	3575	3575	0
378	20240930	134200	73508510	3575	3575	3575	3575	0
379	20240930	134100	73508510	3575	3575	3575	3575	0
380	20240930	134000	73508510	3575	3575	3575	3575	18
381	20240930	133900	73444160	3575	3575	3575	3575	0
382	20240930	133800	73444160	3575	3575	3575	3575	0
383	20240930	133700	73444160	3575	3575	3575	3575	1
384	20240930	133600	73440585	3570	3570	3570	3570	0
385	20240930	133500	73440585	3570	3570	3570	3570	0
386	20240930	133400	73440585	3570	3570	3570	3570	10
387	20240930	133300	73404885	3575	3575	3575	3575	0
388	20240930	133200	73404885	3575	3575	3575	3575	25
389	20240930	133100	73315510	3575	3575	3575	3575	5
390	20240930	133000	73297635	3570	3575	3575	3570	2022
391	20240930	132900	66078040	3575	3575	3575	3575	31
392	20240930	132800	65967215	3585	3585	3585	3585	0
393	20240930	132700	65967215	3585	3585	3585	3585	0
394	20240930	132600	65967215	3585	3585	3585	3585	0
395	20240930	132500	65967215	3585	3585	3585	3585	0
396	20240930	132400	65967215	3585	3585	3585	3585	0
397	20240930	132300	65967215	3585	3585	3585	3585	0
398	20240930	132200	65967215	3585	3585	3585	3585	0
399	20240930	132100	65967215	3585	3585	3585	3585	0
400	20240930	132000	65967215	3585	3585	3585	3585	18
401	20240930	131900	65902685	3585	3585	3585	3585	0
402	20240930	131800	65902685	3585	3585	3585	3585	0
403	20240930	131700	65902685	3585	3585	3585	3585	1
404	20240930	131600	65899100	3575	3575	3575	3575	0
405	20240930	131500	65899100	3575	3575	3575	3575	0
406	20240930	131400	65899100	3575	3575	3575	3575	0
407	20240930	131300	65899100	3575	3575	3575	3575	0
408	20240930	131200	65899100	3575	3575	3575	3575	0
409	20240930	131100	65899100	3575	3575	3575	3575	0
410	20240930	131000	65899100	3575	3575	3575	3575	0
411	20240930	130900	65899100	3575	3575	3575	3575	0
412	20240930	130800	65899100	3575	3575	3575	3575	0
413	20240930	130700	65899100	3575	3575	3575	3575	0
414	20240930	130600	65899100	3575	3575	3575	3575	0
415	20240930	130500	65899100	3575	3575	3575	3575	0
416	20240930	130400	65899100	3575	3575	3575	3575	0
417	20240930	130300	65899100	3575	3575	3575	3575	0
418	20240930	130200	65899100	3575	3580	3580	3575	186
419	20240930	130100	65233310	3580	3580	3580	3580	0
420	20240930	130000	65233310	3580	3580	3580	3580	18
421	20240930	125900	65168870	3580	3580	3580	3580	0
422	20240930	125800	65168870	3580	3580	3580	3580	0
423	20240930	125700	65168870	3580	3580	3580	3580	0
424	20240930	125600	65168870	3580	3580	3580	3580	0
425	20240930	125500	65168870	3580	3580	3580	3580	0
426	20240930	125400	65168870	3580	3580	3580	3580	0
427	20240930	125300	65168870	3580	3580	3580	3580	0
428	20240930	125200	65168870	3580	3580	3580	3580	0
429	20240930	125100	65168870	3580	3580	3580	3580	0
430	20240930	125000	65168870	3580	3580	3580	3580	0
431	20240930	124900	65168870	3580	3580	3580	3580	0
432	20240930	124800	65168870	3580	3580	3580	3580	0
433	20240930	124700	65168870	3580	3580	3580	3580	0
434	20240930	124600	65168870	3580	3580	3580	3580	0
435	20240930	124500	65168870	3580	3580	3580	3580	0
436	20240930	124400	65168870	3580	3580	3580	3580	0
437	20240930	124300	65168870	3580	3580	3580	3580	0
438	20240930	124200	65168870	3580	3580	3580	3580	0
439	20240930	124100	65168870	3580	3580	3580	3580	0
440	20240930	124000	65168870	3580	3580	3580	3580	19
441	20240930	123900	65100850	3580	3580	3580	3580	0
442	20240930	123800	65100850	3580	3580	3580	3580	0
443	20240930	123700	65100850	3580	3580	3580	3580	0
444	20240930	123600	65100850	3580	3580	3580	3580	0
445	20240930	123500	65100850	3580	3580	3580	3580	1
446	20240930	123400	65097270	3575	3575	3575	3575	0
447	20240930	123300	65097270	3575	3575	3575	3575	0
448	20240930	123200	65097270	3575	3570	3575	3570	2290
449	20240930	123100	56921950	3570	3570	3570	3570	20
450	20240930	123000	56850550	3570	3570	3570	3570	0
451	20240930	122900	56850550	3570	3570	3570	3570	0
452	20240930	122800	56850550	3570	3570	3570	3570	161
453	20240930	122700	56275780	3570	3570	3570	3570	0
454	20240930	122600	56275780	3570	3570	3570	3570	0
455	20240930	122500	56275780	3570	3570	3570	3570	29
456	20240930	122400	56172250	3570	3570	3570	3570	0
457	20240930	122300	56172250	3570	3570	3570	3570	80
458	20240930	122200	55886650	3565	3570	3570	3565	17
459	20240930	122100	55825965	3565	3565	3565	3565	0
460	20240930	122000	55825965	3565	3565	3565	3565	296
461	20240930	121900	54770725	3560	3560	3560	3560	19
462	20240930	121800	54703085	3560	3560	3560	3560	0
463	20240930	121700	54703085	3560	3560	3560	3560	0
464	20240930	121600	54703085	3560	3560	3560	3560	0
465	20240930	121500	54703085	3560	3560	3560	3560	0
466	20240930	121400	54703085	3560	3560	3560	3560	0
467	20240930	121300	54703085	3560	3560	3560	3560	0
468	20240930	121200	54703085	3560	3560	3560	3560	2
469	20240930	121100	54695965	3565	3565	3565	3565	16
470	20240930	121000	54638925	3565	3565	3565	3565	174
471	20240930	120900	54018615	3565	3565	3565	3565	0
472	20240930	120800	54018615	3565	3565	3565	3565	0
473	20240930	120700	54018615	3565	3565	3565	3565	14
474	20240930	120600	53968705	3570	3570	3570	3570	0
475	20240930	120500	53968705	3570	3570	3570	3570	0
476	20240930	120400	53968705	3570	3570	3570	3570	0
477	20240930	120300	53968705	3570	3570	3570	3570	0
478	20240930	120200	53968705	3570	3570	3570	3570	0
479	20240930	120100	53968705	3570	3570	3570	3570	0
480	20240930	120000	53968705	3570	3570	3570	3570	19
481	20240930	115900	53900875	3570	3570	3570	3570	0
482	20240930	115800	53900875	3570	3570	3570	3570	0
483	20240930	115700	53900875	3570	3570	3570	3570	0
484	20240930	115600	53900875	3570	3570	3570	3570	0
485	20240930	115500	53900875	3570	3570	3570	3570	0
486	20240930	115400	53900875	3570	3570	3570	3570	0
487	20240930	115300	53900875	3570	3570	3570	3570	0
488	20240930	115200	53900875	3570	3570	3570	3570	1
489	20240930	115100	53897305	3570	3570	3570	3570	4
490	20240930	115000	53883025	3570	3570	3570	3570	13
491	20240930	114900	53836615	3570	3570	3570	3570	5
492	20240930	114800	53818765	3570	3570	3570	3570	1
493	20240930	114700	53815195	3570	3565	3570	3565	1738
494	20240930	114600	47612395	3565	3565	3565	3565	0
495	20240930	114500	47612395	3565	3565	3565	3565	0
496	20240930	114400	47612395	3565	3565	3565	3565	0
497	20240930	114300	47612395	3565	3565	3565	3565	0
498	20240930	114200	47612395	3565	3565	3565	3565	0
499	20240930	114100	47612395	3565	3565	3565	3565	0
500	20240930	114000	47612395	3565	3565	3565	3565	19
501	20240930	113900	47544660	3560	3560	3560	3560	0
502	20240930	113800	47544660	3560	3560	3560	3560	0
503	20240930	113700	47544660	3560	3560	3560	3560	21
504	20240930	113600	47469900	3560	3560	3560	3560	0
505	20240930	113500	47469900	3560	3560	3560	3560	0
506	20240930	113400	47469900	3560	3560	3560	3560	285
507	20240930	113300	46455300	3565	3565	3565	3565	1
508	20240930	113200	46451735	3565	3565	3565	3565	0
509	20240930	113100	46451735	3565	3565	3565	3565	0
510	20240930	113000	46451735	3565	3565	3565	3565	0
511	20240930	112900	46451735	3565	3565	3565	3565	0
512	20240930	112800	46451735	3565	3565	3565	3565	0
513	20240930	112700	46451735	3565	3565	3565	3565	0
514	20240930	112600	46451735	3565	3565	3565	3565	0
515	20240930	112500	46451735	3565	3565	3565	3565	94
516	20240930	112400	46116625	3565	3565	3565	3565	0
517	20240930	112300	46116625	3565	3565	3565	3565	0
518	20240930	112200	46116625	3565	3565	3565	3565	0
519	20240930	112100	46116625	3565	3565	3565	3565	1
520	20240930	112000	46113060	3570	3570	3570	3570	19
521	20240930	111900	46045230	3560	3560	3560	3560	103
522	20240930	111800	45678550	3560	3560	3560	3560	266
523	20240930	111700	44731590	3560	3560	3560	3560	319
524	20240930	111600	43595950	3555	3555	3555	3555	0
525	20240930	111500	43595950	3555	3555	3555	3555	0
526	20240930	111400	43595950	3555	3555	3555	3555	0
527	20240930	111300	43595950	3555	3555	3555	3555	0
528	20240930	111200	43595950	3555	3565	3570	3555	1484
529	20240930	111100	38310550	3570	3570	3570	3570	0
530	20240930	111000	38310550	3570	3570	3570	3570	0
531	20240930	110900	38310550	3570	3570	3570	3570	84
532	20240930	110800	38010670	3565	3565	3565	3565	0
533	20240930	110700	38010670	3565	3565	3565	3565	0
534	20240930	110600	38010670	3565	3565	3565	3565	0
535	20240930	110500	38010670	3565	3565	3565	3565	100
536	20240930	110400	37654170	3565	3570	3570	3565	240
537	20240930	110300	36798315	3580	3580	3580	3580	0
538	20240930	110200	36798315	3580	3580	3580	3580	0
539	20240930	110100	36798315	3580	3580	3580	3580	0
540	20240930	110000	36798315	3580	3580	3580	3580	19
541	20240930	105900	36730295	3565	3565	3565	3565	0
542	20240930	105800	36730295	3565	3565	3565	3565	0
543	20240930	105700	36730295	3565	3565	3565	3565	0
544	20240930	105600	36730295	3565	3565	3565	3565	1
545	20240930	105500	36726730	3580	3580	3580	3580	0
546	20240930	105400	36726730	3580	3580	3580	3580	0
547	20240930	105300	36726730	3580	3580	3580	3580	0
548	20240930	105200	36726730	3580	3580	3580	3580	0
549	20240930	105100	36726730	3580	3580	3580	3580	0
550	20240930	105000	36726730	3580	3580	3580	3580	0
551	20240930	104900	36726730	3580	3580	3580	3580	1
552	20240930	104800	36723150	3580	3580	3580	3580	0
553	20240930	104700	36723150	3580	3580	3580	3580	0
554	20240930	104600	36723150	3580	3580	3580	3580	0
555	20240930	104500	36723150	3580	3580	3580	3580	0
556	20240930	104400	36723150	3580	3580	3580	3580	0
557	20240930	104300	36723150	3580	3580	3580	3580	0
558	20240930	104200	36723150	3580	3580	3580	3580	0
559	20240930	104100	36723150	3580	3580	3580	3580	0
560	20240930	104000	36723150	3580	3580	3580	3580	19
561	20240930	103900	36655130	3565	3580	3580	3565	4
562	20240930	103800	36640835	3580	3580	3580	3580	0
563	20240930	103700	36640835	3580	3580	3580	3580	0
564	20240930	103600	36640835	3580	3580	3580	3580	102
565	20240930	103500	36275675	3565	3565	3565	3565	0
566	20240930	103400	36275675	3565	3565	3565	3565	0
567	20240930	103300	36275675	3565	3565	3565	3565	0
568	20240930	103200	36275675	3565	3565	3565	3565	0
569	20240930	103100	36275675	3565	3565	3565	3565	0
570	20240930	103000	36275675	3565	3565	3565	3565	0
571	20240930	102900	36275675	3565	3565	3565	3565	111
572	20240930	102800	35879960	3565	3565	3565	3565	0
573	20240930	102700	35879960	3565	3565	3565	3565	0
574	20240930	102600	35879960	3565	3565	3565	3565	0
575	20240930	102500	35879960	3565	3570	3570	3565	450
576	20240930	102400	34274850	3570	3570	3570	3570	0
577	20240930	102300	34274850	3570	3570	3570	3570	2
578	20240930	102200	34267710	3575	3575	3575	3575	0
579	20240930	102100	34267710	3575	3575	3575	3575	0
580	20240930	102000	34267710	3575	3575	3575	3575	19
581	20240930	101900	34199785	3575	3575	3575	3575	88
582	20240930	101800	33885185	3565	3565	3565	3565	1
583	20240930	101700	33881620	3585	3585	3585	3585	0
584	20240930	101600	33881620	3585	3585	3585	3585	0
585	20240930	101500	33881620	3585	3585	3585	3585	0
586	20240930	101400	33881620	3585	3590	3590	3560	36
587	20240930	101300	33752900	3560	3560	3560	3560	0
588	20240930	101200	33752900	3560	3570	3570	3560	1011
589	20240930	101100	30148610	3570	3575	3575	3570	2
590	20240930	101000	30141465	3575	3575	3575	3575	278
591	20240930	100900	29147615	3575	3580	3580	3575	13
592	20240930	100800	29101090	3580	3580	3580	3580	190
593	20240930	100700	28420890	3595	3595	3595	3595	0
594	20240930	100600	28420890	3595	3595	3595	3595	3
595	20240930	100500	28410105	3595	3595	3595	3595	0
596	20240930	100400	28410105	3595	3595	3595	3595	2
597	20240930	100300	28402915	3595	3595	3595	3595	0
598	20240930	100200	28402915	3595	3595	3595	3595	0
599	20240930	100100	28402915	3595	3595	3595	3595	0
600	20240930	100000	28402915	3595	3595	3595	3595	34
601	20240930	095900	28280685	3580	3580	3580	3580	0
602	20240930	095800	28280685	3580	3580	3580	3580	0
603	20240930	095700	28280685	3580	3580	3580	3580	44
604	20240930	095600	28123165	3580	3590	3590	3580	106
605	20240930	095500	27743490	3595	3595	3595	3585	91
606	20240930	095400	27416510	3595	3595	3595	3595	0
607	20240930	095300	27416510	3595	3595	3595	3595	559
608	20240930	095200	25406905	3595	3595	3595	3595	0
609	20240930	095100	25406905	3595	3595	3595	3595	1
610	20240930	095000	25403310	3595	3595	3595	3595	0
611	20240930	094900	25403310	3595	3595	3595	3595	0
612	20240930	094800	25403310	3595	3595	3595	3595	26
613	20240930	094700	25309840	3595	3595	3595	3595	10
614	20240930	094600	25273890	3595	3595	3595	3595	214
615	20240930	094500	24504560	3600	3600	3600	3600	11
616	20240930	094400	24464960	3600	3600	3600	3600	0
617	20240930	094300	24464960	3600	3600	3600	3600	0
618	20240930	094200	24464960	3600	3600	3600	3600	5
619	20240930	094100	24446960	3600	3600	3600	3600	13
620	20240930	094000	24400160	3600	3600	3600	3600	41
621	20240930	093900	24252560	3600	3600	3600	3600	0
622	20240930	093800	24252560	3600	3600	3600	3600	139
623	20240930	093700	23752160	3600	3600	3600	3600	300
624	20240930	093600	22672160	3600	3600	3600	3600	0
625	20240930	093500	22672160	3600	3605	3605	3600	266
626	20240930	093400	21713350	3605	3605	3605	3605	36
627	20240930	093300	21583570	3625	3625	3625	3625	0
628	20240930	093200	21583570	3625	3625	3625	3625	100
629	20240930	093100	21221070	3630	3625	3630	3625	50
630	20240930	093000	21039770	3635	3620	3635	3620	47
631	20240930	092900	20869540	3600	3605	3605	3600	300
632	20240930	092800	19789520	3605	3605	3605	3605	80
633	20240930	092700	19501120	3610	3610	3610	3610	256
634	20240930	092600	18576960	3615	3620	3620	3615	691
635	20240930	092500	16078820	3645	3645	3645	3645	0
636	20240930	092400	16078820	3645	3645	3645	3645	0
637	20240930	092300	16078820	3645	3645	3645	3645	0
638	20240930	092200	16078820	3645	3645	3645	3645	0
639	20240930	092100	16078820	3645	3645	3645	3645	0
640	20240930	092000	16078820	3645	3645	3645	3645	19
641	20240930	091900	16009565	3615	3615	3615	3615	0
642	20240930	091800	16009565	3615	3615	3615	3615	0
643	20240930	091700	16009565	3615	3615	3615	3615	678
644	20240930	091600	13558595	3615	3615	3615	3615	192
645	20240930	091500	12864515	3645	3645	3645	3645	0
646	20240930	091400	12864515	3645	3645	3645	3645	0
647	20240930	091300	12864515	3645	3645	3645	3645	0
648	20240930	091200	12864515	3645	3645	3645	3645	0
649	20240930	091100	12864515	3645	3645	3645	3645	0
650	20240930	091000	12864515	3645	3645	3645	3645	9
651	20240930	090900	12831710	3645	3645	3645	3645	27
652	20240930	090800	12733295	3610	3610	3610	3610	0
653	20240930	090700	12733295	3610	3610	3610	3610	0
654	20240930	090600	12733295	3610	3610	3610	3610	0
655	20240930	090500	12733295	3610	3610	3610	3610	573
656	20240930	090400	10664765	3610	3620	3620	3610	381
657	20240930	090300	9288355	3635	3645	3645	3635	550
658	20240930	090200	7286605	3650	3650	3650	3650	12
659	20240930	090100	7242805	3640	3640	3640	3640	0
660	20240930	090000	7242805	3640	3695	3695	3640	1961