KissMeData/256940/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	205500	197518510	5800	5800	5800	5800	1415
3	20240930	205400	197518510	5800	5800	5800	5800	0
4	20240930	205300	197518510	5800	5800	5800	5800	0
5	20240930	205200	197518510	5800	5800	5800	5800	0
6	20240930	205100	197518510	5800	5800	5800	5800	0
7	20240930	205000	197518510	5800	5800	5800	5800	0
8	20240930	204900	197518510	5800	5800	5800	5800	0
9	20240930	204800	197518510	5800	5800	5800	5800	0
10	20240930	204700	197518510	5800	5800	5800	5800	0
11	20240930	204600	197518510	5800	5800	5800	5800	0
12	20240930	204500	197518510	5800	5800	5800	5800	0
13	20240930	204400	197518510	5800	5800	5800	5800	0
14	20240930	204300	197518510	5800	5800	5800	5800	0
15	20240930	204200	197518510	5800	5800	5800	5800	0
16	20240930	204100	197518510	5800	5800	5800	5800	0
17	20240930	204000	197518510	5800	5800	5800	5800	0
18	20240930	203900	197518510	5800	5800	5800	5800	0
19	20240930	203800	197518510	5800	5800	5800	5800	0
20	20240930	203700	197518510	5800	5800	5800	5800	0
21	20240930	203600	197518510	5800	5800	5800	5800	0
22	20240930	203500	197518510	5800	5800	5800	5800	0
23	20240930	203400	197518510	5800	5800	5800	5800	0
24	20240930	203300	197518510	5800	5800	5800	5800	0
25	20240930	203200	197518510	5800	5800	5800	5800	0
26	20240930	203100	197518510	5800	5800	5800	5800	0
27	20240930	203000	197518510	5800	5800	5800	5800	0
28	20240930	202900	197518510	5800	5800	5800	5800	0
29	20240930	202800	197518510	5800	5800	5800	5800	0
30	20240930	202700	197518510	5800	5800	5800	5800	0
31	20240930	202600	197518510	5800	5800	5800	5800	0
32	20240930	202500	197518510	5800	5800	5800	5800	1415
33	20240930	202400	197518510	5800	5800	5800	5800	0
34	20240930	202300	197518510	5800	5800	5800	5800	0
35	20240930	202200	197518510	5800	5800	5800	5800	0
36	20240930	202100	197518510	5800	5800	5800	5800	0
37	20240930	202000	197518510	5800	5800	5800	5800	0
38	20240930	201900	197518510	5800	5800	5800	5800	0
39	20240930	201800	197518510	5800	5800	5800	5800	0
40	20240930	201700	197518510	5800	5800	5800	5800	0
41	20240930	201600	197518510	5800	5800	5800	5800	0
42	20240930	201500	197518510	5800	5800	5800	5800	0
43	20240930	201400	197518510	5800	5800	5800	5800	0
44	20240930	201300	197518510	5800	5800	5800	5800	0
45	20240930	201200	197518510	5800	5800	5800	5800	0
46	20240930	201100	197518510	5800	5800	5800	5800	0
47	20240930	201000	197518510	5800	5800	5800	5800	0
48	20240930	200900	197518510	5800	5800	5800	5800	0
49	20240930	200800	197518510	5800	5800	5800	5800	0
50	20240930	200700	197518510	5800	5800	5800	5800	0
51	20240930	200600	197518510	5800	5800	5800	5800	0
52	20240930	200500	197518510	5800	5800	5800	5800	0
53	20240930	200400	197518510	5800	5800	5800	5800	0
54	20240930	200300	197518510	5800	5800	5800	5800	0
55	20240930	200200	197518510	5800	5800	5800	5800	0
56	20240930	200100	197518510	5800	5800	5800	5800	0
57	20240930	200000	197518510	5800	5800	5800	5800	0
58	20240930	195900	197518510	5800	5800	5800	5800	0
59	20240930	195800	197518510	5800	5800	5800	5800	0
60	20240930	195700	197518510	5800	5800	5800	5800	0
61	20240930	195600	197518510	5800	5800	5800	5800	0
62	20240930	195500	197518510	5800	5800	5800	5800	1415
63	20240930	195400	197518510	5800	5800	5800	5800	0
64	20240930	195300	197518510	5800	5800	5800	5800	0
65	20240930	195200	197518510	5800	5800	5800	5800	0
66	20240930	195100	197518510	5800	5800	5800	5800	0
67	20240930	195000	197518510	5800	5800	5800	5800	0
68	20240930	194900	197518510	5800	5800	5800	5800	0
69	20240930	194800	197518510	5800	5800	5800	5800	0
70	20240930	194700	197518510	5800	5800	5800	5800	0
71	20240930	194600	197518510	5800	5800	5800	5800	0
72	20240930	194500	197518510	5800	5800	5800	5800	0
73	20240930	194400	197518510	5800	5800	5800	5800	0
74	20240930	194300	197518510	5800	5800	5800	5800	0
75	20240930	194200	197518510	5800	5800	5800	5800	0
76	20240930	194100	197518510	5800	5800	5800	5800	0
77	20240930	194000	197518510	5800	5800	5800	5800	0
78	20240930	193900	197518510	5800	5800	5800	5800	0
79	20240930	193800	197518510	5800	5800	5800	5800	0
80	20240930	193700	197518510	5800	5800	5800	5800	0
81	20240930	193600	197518510	5800	5800	5800	5800	0
82	20240930	193500	197518510	5800	5800	5800	5800	0
83	20240930	193400	197518510	5800	5800	5800	5800	0
84	20240930	193300	197518510	5800	5800	5800	5800	0
85	20240930	193200	197518510	5800	5800	5800	5800	0
86	20240930	193100	197518510	5800	5800	5800	5800	0
87	20240930	193000	197518510	5800	5800	5800	5800	0
88	20240930	192900	197518510	5800	5800	5800	5800	0
89	20240930	192800	197518510	5800	5800	5800	5800	0
90	20240930	192700	197518510	5800	5800	5800	5800	0
91	20240930	192600	197518510	5800	5800	5800	5800	0
92	20240930	192500	197518510	5800	5800	5800	5800	1415
93	20240930	192400	197518510	5800	5800	5800	5800	0
94	20240930	192300	197518510	5800	5800	5800	5800	0
95	20240930	192200	197518510	5800	5800	5800	5800	0
96	20240930	192100	197518510	5800	5800	5800	5800	0
97	20240930	192000	197518510	5800	5800	5800	5800	0
98	20240930	191900	197518510	5800	5800	5800	5800	0
99	20240930	191800	197518510	5800	5800	5800	5800	0
100	20240930	191700	197518510	5800	5800	5800	5800	0
101	20240930	191600	197518510	5800	5800	5800	5800	0
102	20240930	191500	197518510	5800	5800	5800	5800	0
103	20240930	191400	197518510	5800	5800	5800	5800	0
104	20240930	191300	197518510	5800	5800	5800	5800	0
105	20240930	191200	197518510	5800	5800	5800	5800	0
106	20240930	191100	197518510	5800	5800	5800	5800	0
107	20240930	191000	197518510	5800	5800	5800	5800	0
108	20240930	190900	197518510	5800	5800	5800	5800	0
109	20240930	190800	197518510	5800	5800	5800	5800	0
110	20240930	190700	197518510	5800	5800	5800	5800	0
111	20240930	190600	197518510	5800	5800	5800	5800	0
112	20240930	190500	197518510	5800	5800	5800	5800	0
113	20240930	190400	197518510	5800	5800	5800	5800	0
114	20240930	190300	197518510	5800	5800	5800	5800	0
115	20240930	190200	197518510	5800	5800	5800	5800	0
116	20240930	190100	197518510	5800	5800	5800	5800	0
117	20240930	190000	197518510	5800	5800	5800	5800	0
118	20240930	185900	197518510	5800	5800	5800	5800	0
119	20240930	185800	197518510	5800	5800	5800	5800	0
120	20240930	185700	197518510	5800	5800	5800	5800	0
121	20240930	185600	197518510	5800	5800	5800	5800	0
122	20240930	185500	197518510	5800	5800	5800	5800	1415
123	20240930	185400	197518510	5800	5800	5800	5800	0
124	20240930	185300	197518510	5800	5800	5800	5800	0
125	20240930	185200	197518510	5800	5800	5800	5800	0
126	20240930	185100	197518510	5800	5800	5800	5800	0
127	20240930	185000	197518510	5800	5800	5800	5800	0
128	20240930	184900	197518510	5800	5800	5800	5800	0
129	20240930	184800	197518510	5800	5800	5800	5800	0
130	20240930	184700	197518510	5800	5800	5800	5800	0
131	20240930	184600	197518510	5800	5800	5800	5800	0
132	20240930	184500	197518510	5800	5800	5800	5800	0
133	20240930	184400	197518510	5800	5800	5800	5800	0
134	20240930	184300	197518510	5800	5800	5800	5800	0
135	20240930	184200	197518510	5800	5800	5800	5800	0
136	20240930	184100	197518510	5800	5800	5800	5800	0
137	20240930	184000	197518510	5800	5800	5800	5800	0
138	20240930	183900	197518510	5800	5800	5800	5800	0
139	20240930	183800	197518510	5800	5800	5800	5800	0
140	20240930	183700	197518510	5800	5800	5800	5800	0
141	20240930	183600	197518510	5800	5800	5800	5800	0
142	20240930	183500	197518510	5800	5800	5800	5800	0
143	20240930	183400	197518510	5800	5800	5800	5800	0
144	20240930	183300	197518510	5800	5800	5800	5800	0
145	20240930	183200	197518510	5800	5800	5800	5800	0
146	20240930	183100	197518510	5800	5800	5800	5800	0
147	20240930	183000	197518510	5800	5800	5800	5800	0
148	20240930	182900	197518510	5800	5800	5800	5800	0
149	20240930	182800	197518510	5800	5800	5800	5800	0
150	20240930	182700	197518510	5800	5800	5800	5800	0
151	20240930	182600	197518510	5800	5800	5800	5800	0
152	20240930	182500	197518510	5800	5800	5800	5800	1415
153	20240930	182400	197518510	5800	5800	5800	5800	0
154	20240930	182300	197518510	5800	5800	5800	5800	0
155	20240930	182200	197518510	5800	5800	5800	5800	0
156	20240930	182100	197518510	5800	5800	5800	5800	0
157	20240930	182000	197518510	5800	5800	5800	5800	0
158	20240930	181900	197518510	5800	5800	5800	5800	0
159	20240930	181800	197518510	5800	5800	5800	5800	0
160	20240930	181700	197518510	5800	5800	5800	5800	0
161	20240930	181600	197518510	5800	5800	5800	5800	0
162	20240930	181500	197518510	5800	5800	5800	5800	0
163	20240930	181400	197518510	5800	5800	5800	5800	0
164	20240930	181300	197518510	5800	5800	5800	5800	0
165	20240930	181200	197518510	5800	5800	5800	5800	0
166	20240930	181100	197518510	5800	5800	5800	5800	0
167	20240930	181000	197518510	5800	5800	5800	5800	0
168	20240930	180900	197518510	5800	5800	5800	5800	0
169	20240930	180800	197518510	5800	5800	5800	5800	0
170	20240930	180700	197518510	5800	5800	5800	5800	0
171	20240930	180600	197518510	5800	5800	5800	5800	0
172	20240930	180500	197518510	5800	5800	5800	5800	0
173	20240930	180400	197518510	5800	5800	5800	5800	0
174	20240930	180300	197518510	5800	5800	5800	5800	0
175	20240930	180200	197518510	5800	5800	5800	5800	0
176	20240930	180100	197518510	5800	5800	5800	5800	0
177	20240930	180000	197518510	5800	5800	5800	5800	0
178	20240930	175900	197518510	5800	5800	5800	5800	0
179	20240930	175800	197518510	5800	5800	5800	5800	0
180	20240930	175700	197518510	5800	5800	5800	5800	0
181	20240930	175600	197518510	5800	5800	5800	5800	0
182	20240930	175500	197518510	5800	5800	5800	5800	1415
183	20240930	175400	197518510	5800	5800	5800	5800	0
184	20240930	175300	197518510	5800	5800	5800	5800	0
185	20240930	175200	197518510	5800	5800	5800	5800	0
186	20240930	175100	197518510	5800	5800	5800	5800	0
187	20240930	175000	197518510	5800	5800	5800	5800	0
188	20240930	174900	197518510	5800	5800	5800	5800	0
189	20240930	174800	197518510	5800	5800	5800	5800	0
190	20240930	174700	197518510	5800	5800	5800	5800	0
191	20240930	174600	197518510	5800	5800	5800	5800	0
192	20240930	174500	197518510	5800	5800	5800	5800	0
193	20240930	174400	197518510	5800	5800	5800	5800	0
194	20240930	174300	197518510	5800	5800	5800	5800	0
195	20240930	174200	197518510	5800	5800	5800	5800	0
196	20240930	174100	197518510	5800	5800	5800	5800	0
197	20240930	174000	197518510	5800	5800	5800	5800	0
198	20240930	173900	197518510	5800	5800	5800	5800	0
199	20240930	173800	197518510	5800	5800	5800	5800	0
200	20240930	173700	197518510	5800	5800	5800	5800	0
201	20240930	173600	197518510	5800	5800	5800	5800	0
202	20240930	173500	197518510	5800	5800	5800	5800	0
203	20240930	173400	197518510	5800	5800	5800	5800	0
204	20240930	173300	197518510	5800	5800	5800	5800	0
205	20240930	173200	197518510	5800	5800	5800	5800	0
206	20240930	173100	197518510	5800	5800	5800	5800	0
207	20240930	173000	197518510	5800	5800	5800	5800	0
208	20240930	172900	197518510	5800	5800	5800	5800	0
209	20240930	172800	197518510	5800	5800	5800	5800	0
210	20240930	172700	197518510	5800	5800	5800	5800	0
211	20240930	172600	197518510	5800	5800	5800	5800	0
212	20240930	172500	197518510	5800	5800	5800	5800	1415
213	20240930	172400	197518510	5800	5800	5800	5800	0
214	20240930	172300	197518510	5800	5800	5800	5800	0
215	20240930	172200	197518510	5800	5800	5800	5800	0
216	20240930	172100	197518510	5800	5800	5800	5800	0
217	20240930	172000	197518510	5800	5800	5800	5800	0
218	20240930	171900	197518510	5800	5800	5800	5800	0
219	20240930	171800	197518510	5800	5800	5800	5800	0
220	20240930	171700	197518510	5800	5800	5800	5800	0
221	20240930	171600	197518510	5800	5800	5800	5800	0
222	20240930	171500	197518510	5800	5800	5800	5800	0
223	20240930	171400	197518510	5800	5800	5800	5800	0
224	20240930	171300	197518510	5800	5800	5800	5800	0
225	20240930	171200	197518510	5800	5800	5800	5800	0
226	20240930	171100	197518510	5800	5800	5800	5800	0
227	20240930	171000	197518510	5800	5800	5800	5800	0
228	20240930	170900	197518510	5800	5800	5800	5800	0
229	20240930	170800	197518510	5800	5800	5800	5800	0
230	20240930	170700	197518510	5800	5800	5800	5800	0
231	20240930	170600	197518510	5800	5800	5800	5800	0
232	20240930	170500	197518510	5800	5800	5800	5800	0
233	20240930	170400	197518510	5800	5800	5800	5800	0
234	20240930	170300	197518510	5800	5800	5800	5800	0
235	20240930	170200	197518510	5800	5800	5800	5800	0
236	20240930	170100	197518510	5800	5800	5800	5800	0
237	20240930	170000	197518510	5800	5800	5800	5800	0
238	20240930	165900	197518510	5800	5800	5800	5800	0
239	20240930	165800	197518510	5800	5800	5800	5800	0
240	20240930	165700	197518510	5800	5800	5800	5800	0
241	20240930	165600	197518510	5800	5800	5800	5800	0
242	20240930	165500	197518510	5800	5800	5800	5800	1415
243	20240930	165400	197518510	5800	5800	5800	5800	0
244	20240930	165300	197518510	5800	5800	5800	5800	0
245	20240930	165200	197518510	5800	5800	5800	5800	0
246	20240930	165100	197518510	5800	5800	5800	5800	0
247	20240930	165000	197518510	5800	5800	5800	5800	0
248	20240930	164900	197518510	5800	5800	5800	5800	0
249	20240930	164800	197518510	5800	5800	5800	5800	0
250	20240930	164700	197518510	5800	5800	5800	5800	0
251	20240930	164600	197518510	5800	5800	5800	5800	0
252	20240930	164500	197518510	5800	5800	5800	5800	0
253	20240930	164400	197518510	5800	5800	5800	5800	0
254	20240930	164300	197518510	5800	5800	5800	5800	0
255	20240930	164200	197518510	5800	5800	5800	5800	0
256	20240930	164100	197518510	5800	5800	5800	5800	0
257	20240930	164000	197518510	5800	5800	5800	5800	0
258	20240930	163900	197518510	5800	5800	5800	5800	0
259	20240930	163800	197518510	5800	5800	5800	5800	0
260	20240930	163700	197518510	5800	5800	5800	5800	0
261	20240930	163600	197518510	5800	5800	5800	5800	0
262	20240930	163500	197518510	5800	5800	5800	5800	0
263	20240930	163400	197518510	5800	5800	5800	5800	0
264	20240930	163300	197518510	5800	5800	5800	5800	0
265	20240930	163200	197518510	5800	5800	5800	5800	0
266	20240930	163100	197518510	5800	5800	5800	5800	0
267	20240930	163000	197518510	5800	5800	5800	5800	0
268	20240930	162900	197518510	5800	5800	5800	5800	0
269	20240930	162800	197518510	5800	5800	5800	5800	0
270	20240930	162700	197518510	5800	5800	5800	5800	0
271	20240930	162600	197518510	5800	5800	5800	5800	0
272	20240930	162500	197518510	5800	5800	5800	5800	1415
273	20240930	162400	197518510	5800	5800	5800	5800	0
274	20240930	162300	197518510	5800	5800	5800	5800	0
275	20240930	162200	197518510	5800	5800	5800	5800	0
276	20240930	162100	197518510	5800	5800	5800	5800	0
277	20240930	162000	197518510	5800	5800	5800	5800	0
278	20240930	161900	197518510	5800	5800	5800	5800	0
279	20240930	161800	197518510	5800	5800	5800	5800	0
280	20240930	161700	197518510	5800	5800	5800	5800	0
281	20240930	161600	197518510	5800	5800	5800	5800	0
282	20240930	161500	197518510	5800	5800	5800	5800	0
283	20240930	161400	197518510	5800	5800	5800	5800	0
284	20240930	161300	197518510	5800	5800	5800	5800	0
285	20240930	161200	197518510	5800	5800	5800	5800	0
286	20240930	161100	197518510	5800	5800	5800	5800	0
287	20240930	161000	197518510	5800	5800	5800	5800	0
288	20240930	160900	197518510	5800	5800	5800	5800	0
289	20240930	160800	197518510	5800	5800	5800	5800	0
290	20240930	160700	197518510	5800	5800	5800	5800	0
291	20240930	160600	197518510	5800	5800	5800	5800	0
292	20240930	160500	197518510	5800	5800	5800	5800	0
293	20240930	160400	197518510	5800	5800	5800	5800	0
294	20240930	160300	197518510	5800	5800	5800	5800	0
295	20240930	160200	197518510	5800	5800	5800	5800	0
296	20240930	160100	197518510	5800	5800	5800	5800	0
297	20240930	160000	197518510	5800	5800	5800	5800	0
298	20240930	155900	197518510	5800	5800	5800	5800	0
299	20240930	155800	197518510	5800	5800	5800	5800	0
300	20240930	155700	197518510	5800	5800	5800	5800	0
301	20240930	155600	197518510	5800	5800	5800	5800	0
302	20240930	155500	197518510	5800	5800	5800	5800	1415
303	20240930	155400	197518510	5800	5800	5800	5800	0
304	20240930	155300	197518510	5800	5800	5800	5800	0
305	20240930	155200	197518510	5800	5800	5800	5800	0
306	20240930	155100	197518510	5800	5800	5800	5800	0
307	20240930	155000	197518510	5800	5800	5800	5800	0
308	20240930	154900	197518510	5800	5800	5800	5800	0
309	20240930	154800	197518510	5800	5800	5800	5800	0
310	20240930	154700	197518510	5800	5800	5800	5800	0
311	20240930	154600	197518510	5800	5800	5800	5800	0
312	20240930	154500	197518510	5800	5800	5800	5800	0
313	20240930	154400	197518510	5800	5800	5800	5800	0
314	20240930	154300	197518510	5800	5800	5800	5800	0
315	20240930	154200	197518510	5800	5800	5800	5800	0
316	20240930	154100	197518510	5800	5800	5800	5800	0
317	20240930	154000	197518510	5800	5800	5800	5800	0
318	20240930	153900	197518510	5800	5800	5800	5800	0
319	20240930	153800	197518510	5800	5800	5800	5800	0
320	20240930	153700	197518510	5800	5800	5800	5800	0
321	20240930	153600	197518510	5800	5800	5800	5800	0
322	20240930	153500	197518510	5800	5800	5800	5800	0
323	20240930	153400	197518510	5800	5800	5800	5800	0
324	20240930	153300	197518510	5800	5800	5800	5800	0
325	20240930	153200	197518510	5800	5800	5800	5800	0
326	20240930	153100	197518510	5800	5800	5800	5800	0
327	20240930	153000	197518510	5800	5800	5800	5800	1415
328	20240930	152900	189311510	5810	5810	5810	5810	0
329	20240930	152800	189311510	5810	5810	5810	5810	0
330	20240930	152700	189311510	5810	5810	5810	5810	0
331	20240930	152600	189311510	5810	5810	5810	5810	0
332	20240930	152500	189311510	5810	5810	5810	5810	0
333	20240930	152400	189311510	5810	5810	5810	5810	0
334	20240930	152300	189311510	5810	5810	5810	5810	0
335	20240930	152200	189311510	5810	5810	5810	5810	0
336	20240930	152100	189311510	5810	5810	5810	5810	0
337	20240930	152000	189311510	5810	5810	5810	5810	0
338	20240930	151900	189311510	5810	5810	5810	5810	0
339	20240930	151800	189311510	5810	5810	5810	5810	0
340	20240930	151700	189311510	5810	5810	5810	5810	0
341	20240930	151600	189311510	5810	5810	5810	5810	0
342	20240930	151500	189311510	5810	5810	5810	5810	1
343	20240930	151400	189305700	5800	5750	5800	5720	656
344	20240930	151300	185544010	5750	5750	5750	5750	0
345	20240930	151200	185544010	5750	5760	5760	5750	4
346	20240930	151100	185521000	5760	5760	5760	5760	9
347	20240930	151000	185469160	5760	5760	5760	5760	0
348	20240930	150900	185469160	5760	5760	5760	5760	0
349	20240930	150800	185469160	5760	5760	5760	5760	0
350	20240930	150700	185469160	5760	5760	5760	5760	10
351	20240930	150600	185411560	5750	5750	5750	5750	0
352	20240930	150500	185411560	5750	5740	5750	5740	195
353	20240930	150400	184291540	5750	5750	5750	5750	51
354	20240930	150300	183998290	5750	5750	5750	5750	5
355	20240930	150200	183969540	5750	5760	5760	5750	81
356	20240930	150100	183503040	5760	5790	5790	5760	130
357	20240930	150000	182751240	5790	5800	5800	5770	13
358	20240930	145900	182676150	5770	5770	5770	5770	1
359	20240930	145800	182670380	5820	5760	5820	5760	52
360	20240930	145700	182369560	5730	5730	5730	5730	0
361	20240930	145600	182369560	5730	5740	5740	5730	234
362	20240930	145500	181027400	5740	5740	5740	5740	15
363	20240930	145400	180941300	5740	5760	5760	5740	251
364	20240930	145300	179500320	5780	5770	5780	5770	51
365	20240930	145200	179206040	5760	5760	5760	5760	0
366	20240930	145100	179206040	5760	5760	5760	5760	0
367	20240930	145000	179206040	5760	5760	5760	5760	0
368	20240930	144900	179206040	5760	5760	5760	5760	101
369	20240930	144800	178624280	5760	5760	5760	5760	0
370	20240930	144700	178624280	5760	5750	5760	5750	314
371	20240930	144600	176818630	5760	5760	5760	5760	0
372	20240930	144500	176818630	5760	5760	5760	5760	0
373	20240930	144400	176818630	5760	5760	5760	5760	0
374	20240930	144300	176818630	5760	5760	5760	5760	110
375	20240930	144200	176185030	5760	5760	5760	5760	0
376	20240930	144100	176185030	5760	5760	5760	5760	0
377	20240930	144000	176185030	5760	5760	5760	5760	0
378	20240930	143900	176185030	5760	5760	5760	5760	0
379	20240930	143800	176185030	5760	5760	5760	5760	165
380	20240930	143700	175234630	5780	5780	5780	5780	0
381	20240930	143600	175234630	5780	5780	5780	5780	0
382	20240930	143500	175234630	5780	5780	5780	5780	0
383	20240930	143400	175234630	5780	5780	5780	5780	100
384	20240930	143300	174656630	5780	5780	5780	5780	0
385	20240930	143200	174656630	5780	5780	5780	5780	0
386	20240930	143100	174656630	5780	5780	5780	5780	0
387	20240930	143000	174656630	5780	5780	5780	5780	0
388	20240930	142900	174656630	5780	5780	5780	5780	0
389	20240930	142800	174656630	5780	5780	5780	5780	0
390	20240930	142700	174656630	5780	5780	5780	5780	0
391	20240930	142600	174656630	5780	5780	5780	5780	10
392	20240930	142500	174598830	5740	5740	5740	5740	0
393	20240930	142400	174598830	5740	5740	5740	5740	0
394	20240930	142300	174598830	5740	5740	5740	5740	0
395	20240930	142200	174598830	5740	5740	5740	5740	0
396	20240930	142100	174598830	5740	5740	5740	5740	0
397	20240930	142000	174598830	5740	5740	5740	5740	0
398	20240930	141900	174598830	5740	5740	5740	5740	0
399	20240930	141800	174598830	5740	5740	5740	5740	0
400	20240930	141700	174598830	5740	5740	5740	5740	0
401	20240930	141600	174598830	5740	5740	5740	5740	0
402	20240930	141500	174598830	5740	5740	5740	5740	0
403	20240930	141400	174598830	5740	5740	5740	5740	0
404	20240930	141300	174598830	5740	5740	5740	5740	1
405	20240930	141200	174593090	5740	5740	5740	5740	0
406	20240930	141100	174593090	5740	5740	5740	5740	500
407	20240930	141000	171723090	5750	5750	5750	5750	500
408	20240930	140900	168848090	5750	5750	5750	5750	0
409	20240930	140800	168848090	5750	5750	5750	5750	200
410	20240930	140700	167698090	5740	5740	5740	5740	0
411	20240930	140600	167698090	5740	5740	5740	5740	0
412	20240930	140500	167698090	5740	5740	5740	5740	0
413	20240930	140400	167698090	5740	5740	5740	5740	0
414	20240930	140300	167698090	5740	5740	5740	5740	0
415	20240930	140200	167698090	5740	5740	5740	5740	50
416	20240930	140100	167411090	5770	5770	5770	5770	0
417	20240930	140000	167411090	5770	5770	5770	5770	0
418	20240930	135900	167411090	5770	5770	5770	5770	0
419	20240930	135800	167411090	5770	5770	5770	5770	0
420	20240930	135700	167411090	5770	5770	5770	5770	0
421	20240930	135600	167411090	5770	5770	5770	5770	0
422	20240930	135500	167411090	5770	5760	5770	5760	366
423	20240930	135400	165301970	5760	5760	5760	5760	135
424	20240930	135300	164524370	5730	5780	5780	5720	8251
425	20240930	135200	116867930	5780	5800	5800	5780	1618
426	20240930	135100	107497650	5800	5800	5800	5800	0
427	20240930	135000	107497650	5800	5800	5800	5800	0
428	20240930	134900	107497650	5800	5800	5800	5800	0
429	20240930	134800	107497650	5800	5800	5800	5800	0
430	20240930	134700	107497650	5800	5800	5800	5800	28
431	20240930	134600	107335250	5800	5800	5800	5800	0
432	20240930	134500	107335250	5800	5800	5800	5800	0
433	20240930	134400	107335250	5800	5800	5800	5800	0
434	20240930	134300	107335250	5800	5800	5800	5800	0
435	20240930	134200	107335250	5800	5800	5800	5800	0
436	20240930	134100	107335250	5800	5800	5800	5800	0
437	20240930	134000	107335250	5800	5810	5810	5800	450
438	20240930	133900	104725210	5810	5810	5810	5810	1
439	20240930	133800	104719400	5800	5800	5800	5800	0
440	20240930	133700	104719400	5800	5800	5800	5800	0
441	20240930	133600	104719400	5800	5820	5820	5800	2516
442	20240930	133500	90116790	5850	5850	5850	5850	0
443	20240930	133400	90116790	5850	5850	5850	5850	26
444	20240930	133300	89964690	5840	5840	5840	5840	0
445	20240930	133200	89964690	5840	5840	5840	5840	3
446	20240930	133100	89947170	5850	5850	5850	5850	0
447	20240930	133000	89947170	5850	5850	5850	5850	0
448	20240930	132900	89947170	5850	5850	5850	5850	0
449	20240930	132800	89947170	5850	5850	5850	5850	0
450	20240930	132700	89947170	5850	5850	5850	5850	0
451	20240930	132600	89947170	5850	5850	5850	5850	0
452	20240930	132500	89947170	5850	5820	5850	5820	4
453	20240930	132400	89923860	5850	5850	5850	5850	1
454	20240930	132300	89918010	5820	5820	5820	5820	0
455	20240930	132200	89918010	5820	5820	5820	5820	500
456	20240930	132100	87008010	5810	5810	5810	5810	0
457	20240930	132000	87008010	5810	5810	5810	5810	0
458	20240930	131900	87008010	5810	5810	5810	5810	1404
459	20240930	131800	78850770	5820	5820	5820	5820	1121
460	20240930	131700	72326550	5860	5860	5860	5860	0
461	20240930	131600	72326550	5860	5860	5860	5860	0
462	20240930	131500	72326550	5860	5860	5860	5860	0
463	20240930	131400	72326550	5860	5860	5860	5860	0
464	20240930	131300	72326550	5860	5860	5860	5860	0
465	20240930	131200	72326550	5860	5860	5860	5860	0
466	20240930	131100	72326550	5860	5860	5860	5860	0
467	20240930	131000	72326550	5860	5860	5860	5860	0
468	20240930	130900	72326550	5860	5860	5860	5860	0
469	20240930	130800	72326550	5860	5860	5860	5860	0
470	20240930	130700	72326550	5860	5860	5860	5860	0
471	20240930	130600	72326550	5860	5860	5860	5860	0
472	20240930	130500	72326550	5860	5860	5860	5860	0
473	20240930	130400	72326550	5860	5860	5860	5860	0
474	20240930	130300	72326550	5860	5860	5860	5860	0
475	20240930	130200	72326550	5860	5860	5860	5860	1
476	20240930	130100	72320690	5820	5820	5820	5820	20
477	20240930	130000	72204290	5820	5820	5820	5820	0
478	20240930	125900	72204290	5820	5820	5820	5820	0
479	20240930	125800	72204290	5820	5820	5820	5820	0
480	20240930	125700	72204290	5820	5820	5820	5820	0
481	20240930	125600	72204290	5820	5820	5820	5820	0
482	20240930	125500	72204290	5820	5820	5820	5820	0
483	20240930	125400	72204290	5820	5820	5820	5820	0
484	20240930	125300	72204290	5820	5820	5820	5820	0
485	20240930	125200	72204290	5820	5820	5820	5820	0
486	20240930	125100	72204290	5820	5820	5820	5820	0
487	20240930	125000	72204290	5820	5820	5820	5820	80
488	20240930	124900	71738690	5820	5820	5820	5820	89
489	20240930	124800	71220710	5830	5830	5830	5830	0
490	20240930	124700	71220710	5830	5830	5830	5830	0
491	20240930	124600	71220710	5830	5830	5830	5830	250
492	20240930	124500	69763210	5820	5820	5820	5820	0
493	20240930	124400	69763210	5820	5820	5820	5820	0
494	20240930	124300	69763210	5820	5820	5820	5820	0
495	20240930	124200	69763210	5820	5820	5820	5820	0
496	20240930	124100	69763210	5820	5820	5820	5820	0
497	20240930	124000	69763210	5820	5820	5820	5820	0
498	20240930	123900	69763210	5820	5820	5820	5820	0
499	20240930	123800	69763210	5820	5830	5830	5820	1000
500	20240930	123700	63941630	5830	5830	5830	5830	0
501	20240930	123600	63941630	5830	5840	5840	5830	1000
502	20240930	123500	58109740	5840	5840	5840	5840	0
503	20240930	123400	58109740	5840	5850	5850	5840	284
504	20240930	123300	56450790	5860	5860	5860	5860	456
505	20240930	123200	53778630	5900	5900	5900	5900	0
506	20240930	123100	53778630	5900	5900	5900	5900	1
507	20240930	123000	53772730	5890	5850	5890	5850	897
508	20240930	122900	48524410	5850	5850	5850	5850	0
509	20240930	122800	48524410	5850	5850	5850	5850	0
510	20240930	122700	48524410	5850	5850	5850	5850	0
511	20240930	122600	48524410	5850	5850	5850	5850	0
512	20240930	122500	48524410	5850	5850	5850	5850	0
513	20240930	122400	48524410	5850	5850	5850	5850	124
514	20240930	122300	47799010	5830	5830	5830	5830	0
515	20240930	122200	47799010	5830	5830	5830	5830	0
516	20240930	122100	47799010	5830	5830	5830	5830	0
517	20240930	122000	47799010	5830	5830	5830	5830	0
518	20240930	121900	47799010	5830	5830	5830	5830	0
519	20240930	121800	47799010	5830	5830	5830	5830	0
520	20240930	121700	47799010	5830	5830	5830	5830	0
521	20240930	121600	47799010	5830	5830	5830	5830	0
522	20240930	121500	47799010	5830	5830	5830	5830	0
523	20240930	121400	47799010	5830	5830	5830	5830	0
524	20240930	121300	47799010	5830	5830	5830	5830	0
525	20240930	121200	47799010	5830	5830	5830	5830	0
526	20240930	121100	47799010	5830	5830	5830	5830	0
527	20240930	121000	47799010	5830	5830	5830	5830	0
528	20240930	120900	47799010	5830	5830	5830	5830	0
529	20240930	120800	47799010	5830	5830	5830	5830	0
530	20240930	120700	47799010	5830	5830	5830	5830	0
531	20240930	120600	47799010	5830	5830	5830	5830	0
532	20240930	120500	47799010	5830	5830	5830	5830	2
533	20240930	120400	47787350	5830	5830	5830	5830	0
534	20240930	120300	47787350	5830	5830	5830	5830	26
535	20240930	120200	47635770	5830	5830	5830	5830	0
536	20240930	120100	47635770	5830	5830	5830	5830	0
537	20240930	120000	47635770	5830	5830	5830	5830	0
538	20240930	115900	47635770	5830	5830	5830	5830	0
539	20240930	115800	47635770	5830	5830	5830	5830	0
540	20240930	115700	47635770	5830	5830	5830	5830	0
541	20240930	115600	47635770	5830	5830	5830	5830	0
542	20240930	115500	47635770	5830	5830	5830	5830	0
543	20240930	115400	47635770	5830	5830	5830	5830	0
544	20240930	115300	47635770	5830	5830	5830	5830	0
545	20240930	115200	47635770	5830	5830	5830	5830	0
546	20240930	115100	47635770	5830	5830	5830	5830	34
547	20240930	115000	47437550	5820	5820	5820	5820	0
548	20240930	114900	47437550	5820	5820	5820	5820	0
549	20240930	114800	47437550	5820	5820	5820	5820	0
550	20240930	114700	47437550	5820	5820	5820	5820	0
551	20240930	114600	47437550	5820	5820	5820	5820	0
552	20240930	114500	47437550	5820	5820	5820	5820	0
553	20240930	114400	47437550	5820	5820	5820	5820	0
554	20240930	114300	47437550	5820	5820	5820	5820	0
555	20240930	114200	47437550	5820	5820	5820	5820	0
556	20240930	114100	47437550	5820	5820	5820	5820	0
557	20240930	114000	47437550	5820	5820	5820	5820	0
558	20240930	113900	47437550	5820	5830	5830	5820	480
559	20240930	113800	44643240	5830	5830	5830	5830	0
560	20240930	113700	44643240	5830	5830	5830	5830	0
561	20240930	113600	44643240	5830	5830	5830	5830	0
562	20240930	113500	44643240	5830	5830	5830	5830	0
563	20240930	113400	44643240	5830	5830	5830	5830	0
564	20240930	113300	44643240	5830	5830	5830	5830	80
565	20240930	113200	44176840	5820	5820	5820	5820	0
566	20240930	113100	44176840	5820	5820	5820	5820	0
567	20240930	113000	44176840	5820	5820	5820	5820	0
568	20240930	112900	44176840	5820	5820	5820	5820	0
569	20240930	112800	44176840	5820	5820	5820	5820	0
570	20240930	112700	44176840	5820	5820	5820	5820	1
571	20240930	112600	44171020	5820	5820	5820	5820	0
572	20240930	112500	44171020	5820	5820	5820	5820	0
573	20240930	112400	44171020	5820	5820	5820	5820	0
574	20240930	112300	44171020	5820	5820	5820	5820	0
575	20240930	112200	44171020	5820	5820	5820	5820	249
576	20240930	112100	42721840	5820	5820	5820	5820	0
577	20240930	112000	42721840	5820	5820	5820	5820	0
578	20240930	111900	42721840	5820	5820	5820	5820	0
579	20240930	111800	42721840	5820	5820	5820	5820	0
580	20240930	111700	42721840	5820	5820	5820	5820	0
581	20240930	111600	42721840	5820	5820	5820	5820	5
582	20240930	111500	42692740	5820	5820	5820	5820	246
583	20240930	111400	41261020	5820	5820	5820	5820	0
584	20240930	111300	41261020	5820	5820	5820	5820	0
585	20240930	111200	41261020	5820	5820	5820	5820	0
586	20240930	111100	41261020	5820	5820	5820	5820	0
587	20240930	111000	41261020	5820	5820	5820	5820	0
588	20240930	110900	41261020	5820	5820	5820	5820	5
589	20240930	110800	41231920	5830	5830	5830	5830	0
590	20240930	110700	41231920	5830	5830	5830	5830	0
591	20240930	110600	41231920	5830	5830	5830	5830	0
592	20240930	110500	41231920	5830	5830	5830	5830	540
593	20240930	110400	38083720	5820	5820	5820	5820	0
594	20240930	110300	38083720	5820	5820	5820	5820	0
595	20240930	110200	38083720	5820	5820	5820	5820	0
596	20240930	110100	38083720	5820	5820	5820	5820	0
597	20240930	110000	38083720	5820	5820	5820	5820	105
598	20240930	105900	37472620	5850	5850	5850	5850	0
599	20240930	105800	37472620	5850	5850	5850	5850	0
600	20240930	105700	37472620	5850	5850	5850	5850	0
601	20240930	105600	37472620	5850	5850	5850	5850	0
602	20240930	105500	37472620	5850	5850	5850	5850	0
603	20240930	105400	37472620	5850	5850	5850	5850	0
604	20240930	105300	37472620	5850	5850	5850	5850	0
605	20240930	105200	37472620	5850	5850	5850	5850	0
606	20240930	105100	37472620	5850	5850	5850	5850	0
607	20240930	105000	37472620	5850	5850	5850	5850	0
608	20240930	104900	37472620	5850	5850	5850	5850	0
609	20240930	104800	37472620	5850	5850	5850	5850	0
610	20240930	104700	37472620	5850	5850	5850	5850	0
611	20240930	104600	37472620	5850	5850	5850	5850	0
612	20240930	104500	37472620	5850	5850	5850	5850	0
613	20240930	104400	37472620	5850	5850	5850	5850	0
614	20240930	104300	37472620	5850	5850	5850	5850	0
615	20240930	104200	37472620	5850	5850	5850	5850	0
616	20240930	104100	37472620	5850	5850	5850	5850	0
617	20240930	104000	37472620	5850	5850	5850	5850	0
618	20240930	103900	37472620	5850	5850	5850	5850	0
619	20240930	103800	37472620	5850	5850	5850	5850	0
620	20240930	103700	37472620	5850	5850	5850	5850	0
621	20240930	103600	37472620	5850	5850	5850	5850	0
622	20240930	103500	37472620	5850	5850	5850	5850	0
623	20240930	103400	37472620	5850	5850	5850	5850	0
624	20240930	103300	37472620	5850	5850	5850	5850	0
625	20240930	103200	37472620	5850	5850	5850	5850	1
626	20240930	103100	37466770	5810	5820	5820	5810	861
627	20240930	103000	32457210	5820	5820	5820	5820	3
628	20240930	102900	32439750	5820	5820	5820	5820	106
629	20240930	102800	31822830	5820	5820	5820	5820	695
630	20240930	102700	27777930	5820	5830	5830	5820	927
631	20240930	102600	22382420	5880	5880	5880	5880	0
632	20240930	102500	22382420	5880	5880	5880	5880	0
633	20240930	102400	22382420	5880	5880	5880	5880	0
634	20240930	102300	22382420	5880	5880	5880	5880	0
635	20240930	102200	22382420	5880	5880	5880	5880	0
636	20240930	102100	22382420	5880	5880	5880	5880	1
637	20240930	102000	22376540	5880	5880	5880	5880	0
638	20240930	101900	22376540	5880	5880	5880	5880	0
639	20240930	101800	22376540	5880	5850	5880	5850	9
640	20240930	101700	22323650	5840	5840	5840	5840	62
641	20240930	101600	21961570	5820	5820	5820	5820	0
642	20240930	101500	21961570	5820	5840	5840	5820	283
643	20240930	101400	20311950	5850	5850	5850	5850	102
644	20240930	101300	19715250	5890	5890	5890	5890	0
645	20240930	101200	19715250	5890	5890	5890	5890	0
646	20240930	101100	19715250	5890	5890	5890	5890	0
647	20240930	101000	19715250	5890	5890	5890	5890	0
648	20240930	100900	19715250	5890	5890	5890	5890	0
649	20240930	100800	19715250	5890	5890	5890	5890	0
650	20240930	100700	19715250	5890	5890	5890	5890	0
651	20240930	100600	19715250	5890	5890	5890	5890	0
652	20240930	100500	19715250	5890	5890	5890	5890	2
653	20240930	100400	19703470	5890	5890	5890	5890	0
654	20240930	100300	19703470	5890	5890	5890	5890	1
655	20240930	100200	19697580	5860	5860	5860	5860	89
656	20240930	100100	19176040	5860	5860	5860	5860	0
657	20240930	100000	19176040	5860	5860	5860	5860	300
658	20240930	095900	17418040	5860	5870	5870	5860	198
659	20240930	095800	16257520	5870	5870	5870	5870	0
660	20240930	095700	16257520	5870	5870	5870	5870	0
661	20240930	095600	16257520	5870	5870	5870	5870	0
662	20240930	095500	16257520	5870	5880	5880	5870	21
663	20240930	095400	16134200	5870	5870	5870	5870	0
664	20240930	095300	16134200	5870	5870	5870	5870	0
665	20240930	095200	16134200	5870	5870	5870	5870	0
666	20240930	095100	16134200	5870	5880	5880	5870	335
667	20240930	095000	14165690	5890	5890	5890	5890	547
668	20240930	094900	10943860	5900	5900	5900	5900	6
669	20240930	094800	10908460	5900	5900	5900	5900	0
670	20240930	094700	10908460	5900	5900	5900	5900	100
671	20240930	094600	10318460	5910	5910	5910	5910	2
672	20240930	094500	10306640	5920	5920	5920	5920	0
673	20240930	094400	10306640	5920	5920	5920	5920	0
674	20240930	094300	10306640	5920	5920	5920	5920	0
675	20240930	094200	10306640	5920	5920	5920	5920	0
676	20240930	094100	10306640	5920	5920	5920	5920	5
677	20240930	094000	10277040	5890	5890	5890	5890	0
678	20240930	093900	10277040	5890	5910	5910	5890	316
679	20240930	093800	8412620	5920	5920	5920	5920	0
680	20240930	093700	8412620	5920	5920	5920	5920	0
681	20240930	093600	8412620	5920	5920	5920	5920	0
682	20240930	093500	8412620	5920	5920	5920	5920	0
683	20240930	093400	8412620	5920	5920	5920	5920	0
684	20240930	093300	8412620	5920	5920	5920	5920	0
685	20240930	093200	8412620	5920	5920	5920	5920	0
686	20240930	093100	8412620	5920	5920	5920	5920	0
687	20240930	093000	8412620	5920	5920	5920	5920	0
688	20240930	092900	8412620	5920	5920	5920	5920	0
689	20240930	092800	8412620	5920	5920	5920	5920	0
690	20240930	092700	8412620	5920	5920	5920	5920	0
691	20240930	092600	8412620	5920	5920	5920	5920	200
692	20240930	092500	7228620	5930	5930	5930	5930	0
693	20240930	092400	7228620	5930	5930	5930	5930	0
694	20240930	092300	7228620	5930	5930	5930	5930	0
695	20240930	092200	7228620	5930	5930	5930	5930	0
696	20240930	092100	7228620	5930	5930	5930	5930	0
697	20240930	092000	7228620	5930	5930	5930	5930	0
698	20240930	091900	7228620	5930	5930	5930	5930	0
699	20240930	091800	7228620	5930	5930	5930	5930	0
700	20240930	091700	7228620	5930	5930	5930	5930	0
701	20240930	091600	7228620	5930	5930	5930	5930	0
702	20240930	091500	7228620	5930	5930	5930	5930	0
703	20240930	091400	7228620	5930	5930	5930	5930	0
704	20240930	091300	7228620	5930	5930	5930	5930	0
705	20240930	091200	7228620	5930	5930	5930	5930	101
706	20240930	091100	6629690	5940	5940	5940	5940	0
707	20240930	091000	6629690	5940	5940	5940	5940	0
708	20240930	090900	6629690	5940	5940	5940	5940	0
709	20240930	090800	6629690	5940	5940	5940	5940	0
710	20240930	090700	6629690	5940	5940	5940	5940	0
711	20240930	090600	6629690	5940	5940	5940	5940	0
712	20240930	090500	6629690	5940	5940	5940	5940	1
713	20240930	090400	6623750	5940	5940	5940	5940	100
714	20240930	090300	6029750	5950	5950	5950	5950	1
715	20240930	090200	6023800	5880	5880	5880	5880	699
716	20240930	090100	1913680	5900	5920	5920	5900	222
717	20240930	090000	603840	5920	5920	5920	5920	102