KissMeData/217270/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	204300	148335940	5770	5770	5770	5770	708
3	20240930	204200	148335940	5770	5770	5770	5770	0
4	20240930	204100	148335940	5770	5770	5770	5770	0
5	20240930	204000	148335940	5770	5770	5770	5770	0
6	20240930	203900	148335940	5770	5770	5770	5770	0
7	20240930	203800	148335940	5770	5770	5770	5770	0
8	20240930	203700	148335940	5770	5770	5770	5770	0
9	20240930	203600	148335940	5770	5770	5770	5770	0
10	20240930	203500	148335940	5770	5770	5770	5770	0
11	20240930	203400	148335940	5770	5770	5770	5770	0
12	20240930	203300	148335940	5770	5770	5770	5770	0
13	20240930	203200	148335940	5770	5770	5770	5770	0
14	20240930	203100	148335940	5770	5770	5770	5770	0
15	20240930	203000	148335940	5770	5770	5770	5770	0
16	20240930	202900	148335940	5770	5770	5770	5770	0
17	20240930	202800	148335940	5770	5770	5770	5770	0
18	20240930	202700	148335940	5770	5770	5770	5770	0
19	20240930	202600	148335940	5770	5770	5770	5770	0
20	20240930	202500	148335940	5770	5770	5770	5770	0
21	20240930	202400	148335940	5770	5770	5770	5770	0
22	20240930	202300	148335940	5770	5770	5770	5770	0
23	20240930	202200	148335940	5770	5770	5770	5770	0
24	20240930	202100	148335940	5770	5770	5770	5770	0
25	20240930	202000	148335940	5770	5770	5770	5770	0
26	20240930	201900	148335940	5770	5770	5770	5770	0
27	20240930	201800	148335940	5770	5770	5770	5770	0
28	20240930	201700	148335940	5770	5770	5770	5770	0
29	20240930	201600	148335940	5770	5770	5770	5770	0
30	20240930	201500	148335940	5770	5770	5770	5770	0
31	20240930	201400	148335940	5770	5770	5770	5770	0
32	20240930	201300	148335940	5770	5770	5770	5770	708
33	20240930	201200	148335940	5770	5770	5770	5770	0
34	20240930	201100	148335940	5770	5770	5770	5770	0
35	20240930	201000	148335940	5770	5770	5770	5770	0
36	20240930	200900	148335940	5770	5770	5770	5770	0
37	20240930	200800	148335940	5770	5770	5770	5770	0
38	20240930	200700	148335940	5770	5770	5770	5770	0
39	20240930	200600	148335940	5770	5770	5770	5770	0
40	20240930	200500	148335940	5770	5770	5770	5770	0
41	20240930	200400	148335940	5770	5770	5770	5770	0
42	20240930	200300	148335940	5770	5770	5770	5770	0
43	20240930	200200	148335940	5770	5770	5770	5770	0
44	20240930	200100	148335940	5770	5770	5770	5770	0
45	20240930	200000	148335940	5770	5770	5770	5770	0
46	20240930	195900	148335940	5770	5770	5770	5770	0
47	20240930	195800	148335940	5770	5770	5770	5770	0
48	20240930	195700	148335940	5770	5770	5770	5770	0
49	20240930	195600	148335940	5770	5770	5770	5770	0
50	20240930	195500	148335940	5770	5770	5770	5770	0
51	20240930	195400	148335940	5770	5770	5770	5770	0
52	20240930	195300	148335940	5770	5770	5770	5770	0
53	20240930	195200	148335940	5770	5770	5770	5770	0
54	20240930	195100	148335940	5770	5770	5770	5770	0
55	20240930	195000	148335940	5770	5770	5770	5770	0
56	20240930	194900	148335940	5770	5770	5770	5770	0
57	20240930	194800	148335940	5770	5770	5770	5770	0
58	20240930	194700	148335940	5770	5770	5770	5770	0
59	20240930	194600	148335940	5770	5770	5770	5770	0
60	20240930	194500	148335940	5770	5770	5770	5770	0
61	20240930	194400	148335940	5770	5770	5770	5770	0
62	20240930	194300	148335940	5770	5770	5770	5770	708
63	20240930	194200	148335940	5770	5770	5770	5770	0
64	20240930	194100	148335940	5770	5770	5770	5770	0
65	20240930	194000	148335940	5770	5770	5770	5770	0
66	20240930	193900	148335940	5770	5770	5770	5770	0
67	20240930	193800	148335940	5770	5770	5770	5770	0
68	20240930	193700	148335940	5770	5770	5770	5770	0
69	20240930	193600	148335940	5770	5770	5770	5770	0
70	20240930	193500	148335940	5770	5770	5770	5770	0
71	20240930	193400	148335940	5770	5770	5770	5770	0
72	20240930	193300	148335940	5770	5770	5770	5770	0
73	20240930	193200	148335940	5770	5770	5770	5770	0
74	20240930	193100	148335940	5770	5770	5770	5770	0
75	20240930	193000	148335940	5770	5770	5770	5770	0
76	20240930	192900	148335940	5770	5770	5770	5770	0
77	20240930	192800	148335940	5770	5770	5770	5770	0
78	20240930	192700	148335940	5770	5770	5770	5770	0
79	20240930	192600	148335940	5770	5770	5770	5770	0
80	20240930	192500	148335940	5770	5770	5770	5770	0
81	20240930	192400	148335940	5770	5770	5770	5770	0
82	20240930	192300	148335940	5770	5770	5770	5770	0
83	20240930	192200	148335940	5770	5770	5770	5770	0
84	20240930	192100	148335940	5770	5770	5770	5770	0
85	20240930	192000	148335940	5770	5770	5770	5770	0
86	20240930	191900	148335940	5770	5770	5770	5770	0
87	20240930	191800	148335940	5770	5770	5770	5770	0
88	20240930	191700	148335940	5770	5770	5770	5770	0
89	20240930	191600	148335940	5770	5770	5770	5770	0
90	20240930	191500	148335940	5770	5770	5770	5770	0
91	20240930	191400	148335940	5770	5770	5770	5770	0
92	20240930	191300	148335940	5770	5770	5770	5770	708
93	20240930	191200	148335940	5770	5770	5770	5770	0
94	20240930	191100	148335940	5770	5770	5770	5770	0
95	20240930	191000	148335940	5770	5770	5770	5770	0
96	20240930	190900	148335940	5770	5770	5770	5770	0
97	20240930	190800	148335940	5770	5770	5770	5770	0
98	20240930	190700	148335940	5770	5770	5770	5770	0
99	20240930	190600	148335940	5770	5770	5770	5770	0
100	20240930	190500	148335940	5770	5770	5770	5770	0
101	20240930	190400	148335940	5770	5770	5770	5770	0
102	20240930	190300	148335940	5770	5770	5770	5770	0
103	20240930	190200	148335940	5770	5770	5770	5770	0
104	20240930	190100	148335940	5770	5770	5770	5770	0
105	20240930	190000	148335940	5770	5770	5770	5770	0
106	20240930	185900	148335940	5770	5770	5770	5770	0
107	20240930	185800	148335940	5770	5770	5770	5770	0
108	20240930	185700	148335940	5770	5770	5770	5770	0
109	20240930	185600	148335940	5770	5770	5770	5770	0
110	20240930	185500	148335940	5770	5770	5770	5770	0
111	20240930	185400	148335940	5770	5770	5770	5770	0
112	20240930	185300	148335940	5770	5770	5770	5770	0
113	20240930	185200	148335940	5770	5770	5770	5770	0
114	20240930	185100	148335940	5770	5770	5770	5770	0
115	20240930	185000	148335940	5770	5770	5770	5770	0
116	20240930	184900	148335940	5770	5770	5770	5770	0
117	20240930	184800	148335940	5770	5770	5770	5770	0
118	20240930	184700	148335940	5770	5770	5770	5770	0
119	20240930	184600	148335940	5770	5770	5770	5770	0
120	20240930	184500	148335940	5770	5770	5770	5770	0
121	20240930	184400	148335940	5770	5770	5770	5770	0
122	20240930	184300	148335940	5770	5770	5770	5770	708
123	20240930	184200	148335940	5770	5770	5770	5770	0
124	20240930	184100	148335940	5770	5770	5770	5770	0
125	20240930	184000	148335940	5770	5770	5770	5770	0
126	20240930	183900	148335940	5770	5770	5770	5770	0
127	20240930	183800	148335940	5770	5770	5770	5770	0
128	20240930	183700	148335940	5770	5770	5770	5770	0
129	20240930	183600	148335940	5770	5770	5770	5770	0
130	20240930	183500	148335940	5770	5770	5770	5770	0
131	20240930	183400	148335940	5770	5770	5770	5770	0
132	20240930	183300	148335940	5770	5770	5770	5770	0
133	20240930	183200	148335940	5770	5770	5770	5770	0
134	20240930	183100	148335940	5770	5770	5770	5770	0
135	20240930	183000	148335940	5770	5770	5770	5770	0
136	20240930	182900	148335940	5770	5770	5770	5770	0
137	20240930	182800	148335940	5770	5770	5770	5770	0
138	20240930	182700	148335940	5770	5770	5770	5770	0
139	20240930	182600	148335940	5770	5770	5770	5770	0
140	20240930	182500	148335940	5770	5770	5770	5770	0
141	20240930	182400	148335940	5770	5770	5770	5770	0
142	20240930	182300	148335940	5770	5770	5770	5770	0
143	20240930	182200	148335940	5770	5770	5770	5770	0
144	20240930	182100	148335940	5770	5770	5770	5770	0
145	20240930	182000	148335940	5770	5770	5770	5770	0
146	20240930	181900	148335940	5770	5770	5770	5770	0
147	20240930	181800	148335940	5770	5770	5770	5770	0
148	20240930	181700	148335940	5770	5770	5770	5770	0
149	20240930	181600	148335940	5770	5770	5770	5770	0
150	20240930	181500	148335940	5770	5770	5770	5770	0
151	20240930	181400	148335940	5770	5770	5770	5770	0
152	20240930	181300	148335940	5770	5770	5770	5770	708
153	20240930	181200	148335940	5770	5770	5770	5770	0
154	20240930	181100	148335940	5770	5770	5770	5770	0
155	20240930	181000	148335940	5770	5770	5770	5770	0
156	20240930	180900	148335940	5770	5770	5770	5770	0
157	20240930	180800	148335940	5770	5770	5770	5770	0
158	20240930	180700	148335940	5770	5770	5770	5770	0
159	20240930	180600	148335940	5770	5770	5770	5770	0
160	20240930	180500	148335940	5770	5770	5770	5770	0
161	20240930	180400	148335940	5770	5770	5770	5770	0
162	20240930	180300	148335940	5770	5770	5770	5770	0
163	20240930	180200	148335940	5770	5770	5770	5770	0
164	20240930	180100	148335940	5770	5770	5770	5770	0
165	20240930	180000	148335940	5770	5770	5770	5770	0
166	20240930	175900	148335940	5770	5770	5770	5770	0
167	20240930	175800	148335940	5770	5770	5770	5770	0
168	20240930	175700	148335940	5770	5770	5770	5770	0
169	20240930	175600	148335940	5770	5770	5770	5770	0
170	20240930	175500	148335940	5770	5770	5770	5770	0
171	20240930	175400	148335940	5770	5770	5770	5770	0
172	20240930	175300	148335940	5770	5770	5770	5770	0
173	20240930	175200	148335940	5770	5770	5770	5770	0
174	20240930	175100	148335940	5770	5770	5770	5770	0
175	20240930	175000	148335940	5770	5770	5770	5770	0
176	20240930	174900	148335940	5770	5770	5770	5770	0
177	20240930	174800	148335940	5770	5770	5770	5770	0
178	20240930	174700	148335940	5770	5770	5770	5770	0
179	20240930	174600	148335940	5770	5770	5770	5770	0
180	20240930	174500	148335940	5770	5770	5770	5770	0
181	20240930	174400	148335940	5770	5770	5770	5770	0
182	20240930	174300	148335940	5770	5770	5770	5770	708
183	20240930	174200	148335940	5770	5770	5770	5770	0
184	20240930	174100	148335940	5770	5770	5770	5770	0
185	20240930	174000	148335940	5770	5770	5770	5770	0
186	20240930	173900	148335940	5770	5770	5770	5770	0
187	20240930	173800	148335940	5770	5770	5770	5770	0
188	20240930	173700	148335940	5770	5770	5770	5770	0
189	20240930	173600	148335940	5770	5770	5770	5770	0
190	20240930	173500	148335940	5770	5770	5770	5770	0
191	20240930	173400	148335940	5770	5770	5770	5770	0
192	20240930	173300	148335940	5770	5770	5770	5770	0
193	20240930	173200	148335940	5770	5770	5770	5770	0
194	20240930	173100	148335940	5770	5770	5770	5770	0
195	20240930	173000	148335940	5770	5770	5770	5770	0
196	20240930	172900	148335940	5770	5770	5770	5770	0
197	20240930	172800	148335940	5770	5770	5770	5770	0
198	20240930	172700	148335940	5770	5770	5770	5770	0
199	20240930	172600	148335940	5770	5770	5770	5770	0
200	20240930	172500	148335940	5770	5770	5770	5770	0
201	20240930	172400	148335940	5770	5770	5770	5770	0
202	20240930	172300	148335940	5770	5770	5770	5770	0
203	20240930	172200	148335940	5770	5770	5770	5770	0
204	20240930	172100	148335940	5770	5770	5770	5770	0
205	20240930	172000	148335940	5770	5770	5770	5770	0
206	20240930	171900	148335940	5770	5770	5770	5770	0
207	20240930	171800	148335940	5770	5770	5770	5770	0
208	20240930	171700	148335940	5770	5770	5770	5770	0
209	20240930	171600	148335940	5770	5770	5770	5770	0
210	20240930	171500	148335940	5770	5770	5770	5770	0
211	20240930	171400	148335940	5770	5770	5770	5770	0
212	20240930	171300	148335940	5770	5770	5770	5770	708
213	20240930	171200	148335940	5770	5770	5770	5770	0
214	20240930	171100	148335940	5770	5770	5770	5770	0
215	20240930	171000	148335940	5770	5770	5770	5770	0
216	20240930	170900	148335940	5770	5770	5770	5770	0
217	20240930	170800	148335940	5770	5770	5770	5770	0
218	20240930	170700	148335940	5770	5770	5770	5770	0
219	20240930	170600	148335940	5770	5770	5770	5770	0
220	20240930	170500	148335940	5770	5770	5770	5770	0
221	20240930	170400	148335940	5770	5770	5770	5770	0
222	20240930	170300	148335940	5770	5770	5770	5770	0
223	20240930	170200	148335940	5770	5770	5770	5770	0
224	20240930	170100	148335940	5770	5770	5770	5770	0
225	20240930	170000	148335940	5770	5770	5770	5770	0
226	20240930	165900	148335940	5770	5770	5770	5770	0
227	20240930	165800	148335940	5770	5770	5770	5770	0
228	20240930	165700	148335940	5770	5770	5770	5770	0
229	20240930	165600	148335940	5770	5770	5770	5770	0
230	20240930	165500	148335940	5770	5770	5770	5770	0
231	20240930	165400	148335940	5770	5770	5770	5770	0
232	20240930	165300	148335940	5770	5770	5770	5770	0
233	20240930	165200	148335940	5770	5770	5770	5770	0
234	20240930	165100	148335940	5770	5770	5770	5770	0
235	20240930	165000	148335940	5770	5770	5770	5770	0
236	20240930	164900	148335940	5770	5770	5770	5770	0
237	20240930	164800	148335940	5770	5770	5770	5770	0
238	20240930	164700	148335940	5770	5770	5770	5770	0
239	20240930	164600	148335940	5770	5770	5770	5770	0
240	20240930	164500	148335940	5770	5770	5770	5770	0
241	20240930	164400	148335940	5770	5770	5770	5770	0
242	20240930	164300	148335940	5770	5770	5770	5770	708
243	20240930	164200	148335940	5770	5770	5770	5770	0
244	20240930	164100	148335940	5770	5770	5770	5770	0
245	20240930	164000	148335940	5770	5770	5770	5770	0
246	20240930	163900	148335940	5770	5770	5770	5770	0
247	20240930	163800	148335940	5770	5770	5770	5770	0
248	20240930	163700	148335940	5770	5770	5770	5770	0
249	20240930	163600	148335940	5770	5770	5770	5770	0
250	20240930	163500	148335940	5770	5770	5770	5770	0
251	20240930	163400	148335940	5770	5770	5770	5770	0
252	20240930	163300	148335940	5770	5770	5770	5770	0
253	20240930	163200	148335940	5770	5770	5770	5770	0
254	20240930	163100	148335940	5770	5770	5770	5770	0
255	20240930	163000	148335940	5770	5770	5770	5770	0
256	20240930	162900	148335940	5770	5770	5770	5770	0
257	20240930	162800	148335940	5770	5770	5770	5770	0
258	20240930	162700	148335940	5770	5770	5770	5770	0
259	20240930	162600	148335940	5770	5770	5770	5770	0
260	20240930	162500	148335940	5770	5770	5770	5770	0
261	20240930	162400	148335940	5770	5770	5770	5770	0
262	20240930	162300	148335940	5770	5770	5770	5770	0
263	20240930	162200	148335940	5770	5770	5770	5770	0
264	20240930	162100	148335940	5770	5770	5770	5770	0
265	20240930	162000	148335940	5770	5770	5770	5770	0
266	20240930	161900	148335940	5770	5770	5770	5770	0
267	20240930	161800	148335940	5770	5770	5770	5770	0
268	20240930	161700	148335940	5770	5770	5770	5770	0
269	20240930	161600	148335940	5770	5770	5770	5770	0
270	20240930	161500	148335940	5770	5770	5770	5770	0
271	20240930	161400	148335940	5770	5770	5770	5770	0
272	20240930	161300	148335940	5770	5770	5770	5770	708
273	20240930	161200	148335940	5770	5770	5770	5770	0
274	20240930	161100	148335940	5770	5770	5770	5770	0
275	20240930	161000	148335940	5770	5770	5770	5770	0
276	20240930	160900	148335940	5770	5770	5770	5770	0
277	20240930	160800	148335940	5770	5770	5770	5770	0
278	20240930	160700	148335940	5770	5770	5770	5770	0
279	20240930	160600	148335940	5770	5770	5770	5770	0
280	20240930	160500	148335940	5770	5770	5770	5770	0
281	20240930	160400	148335940	5770	5770	5770	5770	0
282	20240930	160300	148335940	5770	5770	5770	5770	0
283	20240930	160200	148335940	5770	5770	5770	5770	0
284	20240930	160100	148335940	5770	5770	5770	5770	0
285	20240930	160000	148335940	5770	5770	5770	5770	0
286	20240930	155900	148335940	5770	5770	5770	5770	0
287	20240930	155800	148335940	5770	5770	5770	5770	0
288	20240930	155700	148335940	5770	5770	5770	5770	0
289	20240930	155600	148335940	5770	5770	5770	5770	0
290	20240930	155500	148335940	5770	5770	5770	5770	0
291	20240930	155400	148335940	5770	5770	5770	5770	0
292	20240930	155300	148335940	5770	5770	5770	5770	0
293	20240930	155200	148335940	5770	5770	5770	5770	0
294	20240930	155100	148335940	5770	5770	5770	5770	0
295	20240930	155000	148335940	5770	5770	5770	5770	0
296	20240930	154900	148335940	5770	5770	5770	5770	0
297	20240930	154800	148335940	5770	5770	5770	5770	0
298	20240930	154700	148335940	5770	5770	5770	5770	0
299	20240930	154600	148335940	5770	5770	5770	5770	0
300	20240930	154500	148335940	5770	5770	5770	5770	0
301	20240930	154400	148335940	5770	5770	5770	5770	0
302	20240930	154300	148335940	5770	5770	5770	5770	708
303	20240930	154200	148335940	5770	5770	5770	5770	0
304	20240930	154100	148335940	5770	5770	5770	5770	0
305	20240930	154000	148335940	5770	5770	5770	5770	0
306	20240930	153900	148335940	5770	5770	5770	5770	0
307	20240930	153800	148335940	5770	5770	5770	5770	0
308	20240930	153700	148335940	5770	5770	5770	5770	0
309	20240930	153600	148335940	5770	5770	5770	5770	0
310	20240930	153500	148335940	5770	5770	5770	5770	0
311	20240930	153400	148335940	5770	5770	5770	5770	0
312	20240930	153300	148335940	5770	5770	5770	5770	0
313	20240930	153200	148335940	5770	5770	5770	5770	0
314	20240930	153100	148335940	5770	5770	5770	5770	0
315	20240930	153000	148335940	5770	5770	5770	5770	708
316	20240930	152900	144250780	5690	5690	5690	5690	0
317	20240930	152800	144250780	5690	5690	5690	5690	0
318	20240930	152700	144250780	5690	5690	5690	5690	0
319	20240930	152600	144250780	5690	5690	5690	5690	0
320	20240930	152500	144250780	5690	5690	5690	5690	0
321	20240930	152400	144250780	5690	5690	5690	5690	0
322	20240930	152300	144250780	5690	5690	5690	5690	0
323	20240930	152200	144250780	5690	5690	5690	5690	0
324	20240930	152100	144250780	5690	5690	5690	5690	0
325	20240930	152000	144250780	5690	5690	5690	5690	0
326	20240930	151900	144250780	5690	5690	5690	5690	51
327	20240930	151800	143960590	5690	5690	5700	5690	138
328	20240930	151700	143175150	5700	5700	5700	5700	0
329	20240930	151600	143175150	5700	5700	5700	5700	0
330	20240930	151500	143175150	5700	5700	5700	5700	100
331	20240930	151400	142605150	5690	5690	5690	5690	0
332	20240930	151300	142605150	5690	5690	5690	5690	54
333	20240930	151200	142297890	5680	5680	5680	5680	0
334	20240930	151100	142297890	5680	5680	5680	5680	0
335	20240930	151000	142297890	5680	5680	5680	5680	0
336	20240930	150900	142297890	5680	5680	5680	5680	89
337	20240930	150800	141792370	5680	5680	5680	5680	318
338	20240930	150700	139986130	5680	5680	5680	5680	70
339	20240930	150600	139588530	5680	5680	5680	5680	209
340	20240930	150500	138401410	5690	5690	5690	5690	462
341	20240930	150400	135772630	5720	5720	5720	5720	0
342	20240930	150300	135772630	5720	5720	5720	5720	0
343	20240930	150200	135772630	5720	5720	5720	5720	0
344	20240930	150100	135772630	5720	5720	5720	5720	0
345	20240930	150000	135772630	5720	5720	5720	5720	0
346	20240930	145900	135772630	5720	5720	5720	5720	0
347	20240930	145800	135772630	5720	5720	5720	5720	0
348	20240930	145700	135772630	5720	5720	5720	5720	0
349	20240930	145600	135772630	5720	5720	5720	5680	12
350	20240930	145500	135704370	5690	5690	5690	5690	0
351	20240930	145400	135704370	5690	5690	5690	5690	0
352	20240930	145300	135704370	5690	5690	5690	5690	100
353	20240930	145200	135135370	5690	5690	5690	5690	333
354	20240930	145100	133240600	5690	5690	5690	5690	0
355	20240930	145000	133240600	5690	5690	5690	5690	100
356	20240930	144900	132671600	5690	5700	5700	5690	20
357	20240930	144800	132557770	5700	5700	5700	5700	67
358	20240930	144700	132175870	5680	5680	5680	5680	0
359	20240930	144600	132175870	5680	5690	5690	5680	80
360	20240930	144500	131721370	5680	5680	5680	5680	0
361	20240930	144400	131721370	5680	5680	5680	5680	0
362	20240930	144300	131721370	5680	5680	5680	5680	0
363	20240930	144200	131721370	5680	5680	5680	5680	0
364	20240930	144100	131721370	5680	5680	5680	5680	0
365	20240930	144000	131721370	5680	5680	5680	5680	1
366	20240930	143900	131715690	5690	5690	5690	5690	0
367	20240930	143800	131715690	5690	5690	5690	5690	0
368	20240930	143700	131715690	5690	5690	5690	5690	0
369	20240930	143600	131715690	5690	5690	5690	5690	0
370	20240930	143500	131715690	5690	5690	5690	5690	0
371	20240930	143400	131715690	5690	5690	5690	5690	0
372	20240930	143300	131715690	5690	5690	5690	5690	0
373	20240930	143200	131715690	5690	5690	5690	5690	0
374	20240930	143100	131715690	5690	5690	5690	5690	0
375	20240930	143000	131715690	5690	5690	5690	5690	0
376	20240930	142900	131715690	5690	5690	5690	5690	0
377	20240930	142800	131715690	5690	5690	5690	5690	0
378	20240930	142700	131715690	5690	5690	5690	5690	0
379	20240930	142600	131715690	5690	5690	5690	5690	0
380	20240930	142500	131715690	5690	5690	5690	5690	0
381	20240930	142400	131715690	5690	5690	5690	5690	261
382	20240930	142300	130230600	5690	5690	5690	5690	0
383	20240930	142200	130230600	5690	5690	5690	5690	0
384	20240930	142100	130230600	5690	5690	5690	5690	0
385	20240930	142000	130230600	5690	5690	5690	5690	0
386	20240930	141900	130230600	5690	5690	5690	5690	0
387	20240930	141800	130230600	5690	5690	5690	5690	0
388	20240930	141700	130230600	5690	5730	5730	5690	197
389	20240930	141600	129108960	5760	5760	5760	5760	0
390	20240930	141500	129108960	5760	5760	5760	5760	17
391	20240930	141400	129011040	5760	5760	5760	5760	105
392	20240930	141300	128406240	5750	5750	5750	5750	0
393	20240930	141200	128406240	5750	5750	5750	5750	5
394	20240930	141100	128377490	5760	5760	5760	5760	0
395	20240930	141000	128377490	5760	5760	5760	5760	300
396	20240930	140900	126649490	5730	5730	5730	5730	0
397	20240930	140800	126649490	5730	5730	5730	5730	9
398	20240930	140700	126597920	5740	5740	5740	5740	0
399	20240930	140600	126597920	5740	5740	5740	5740	0
400	20240930	140500	126597920	5740	5740	5740	5740	10
401	20240930	140400	126540520	5750	5750	5750	5750	0
402	20240930	140300	126540520	5750	5750	5750	5750	440
403	20240930	140200	124010520	5750	5740	5750	5740	1150
404	20240930	140100	117398420	5740	5740	5740	5740	540
405	20240930	140000	114298820	5740	5690	5740	5690	473
406	20240930	135900	111591650	5690	5690	5690	5690	0
407	20240930	135800	111591650	5690	5700	5700	5690	277
408	20240930	135700	110015410	5710	5710	5710	5710	0
409	20240930	135600	110015410	5710	5710	5710	5710	0
410	20240930	135500	110015410	5710	5710	5710	5710	0
411	20240930	135400	110015410	5710	5710	5710	5710	0
412	20240930	135300	110015410	5710	5710	5710	5710	30
413	20240930	135200	109844110	5710	5710	5710	5710	0
414	20240930	135100	109844110	5710	5710	5710	5710	0
415	20240930	135000	109844110	5710	5710	5710	5710	40
416	20240930	134900	109615710	5700	5700	5700	5700	0
417	20240930	134800	109615710	5700	5700	5700	5700	10
418	20240930	134700	109558710	5690	5690	5690	5690	0
419	20240930	134600	109558710	5690	5690	5690	5690	10
420	20240930	134500	109501810	5690	5690	5690	5690	0
421	20240930	134400	109501810	5690	5690	5690	5690	0
422	20240930	134300	109501810	5690	5690	5690	5690	0
423	20240930	134200	109501810	5690	5690	5690	5690	0
424	20240930	134100	109501810	5690	5690	5690	5690	0
425	20240930	134000	109501810	5690	5690	5690	5690	0
426	20240930	133900	109501810	5690	5690	5690	5690	0
427	20240930	133800	109501810	5690	5690	5690	5690	0
428	20240930	133700	109501810	5690	5690	5690	5690	0
429	20240930	133600	109501810	5690	5700	5700	5690	475
430	20240930	133500	106798670	5700	5700	5700	5700	0
431	20240930	133400	106798670	5700	5700	5700	5700	0
432	20240930	133300	106798670	5700	5700	5700	5700	0
433	20240930	133200	106798670	5700	5700	5700	5700	0
434	20240930	133100	106798670	5700	5710	5710	5700	32
435	20240930	133000	106616260	5720	5720	5720	5720	0
436	20240930	132900	106616260	5720	5720	5720	5720	0
437	20240930	132800	106616260	5720	5720	5720	5720	0
438	20240930	132700	106616260	5720	5720	5720	5720	0
439	20240930	132600	106616260	5720	5720	5720	5720	1
440	20240930	132500	106610540	5710	5710	5710	5710	0
441	20240930	132400	106610540	5710	5710	5710	5710	0
442	20240930	132300	106610540	5710	5710	5710	5710	0
443	20240930	132200	106610540	5710	5710	5710	5710	0
444	20240930	132100	106610540	5710	5710	5710	5710	3
445	20240930	132000	106593410	5720	5720	5720	5720	0
446	20240930	131900	106593410	5720	5720	5720	5720	0
447	20240930	131800	106593410	5720	5720	5720	5720	0
448	20240930	131700	106593410	5720	5720	5720	5720	0
449	20240930	131600	106593410	5720	5720	5720	5720	0
450	20240930	131500	106593410	5720	5720	5720	5720	0
451	20240930	131400	106593410	5720	5720	5720	5720	0
452	20240930	131300	106593410	5720	5720	5720	5720	0
453	20240930	131200	106593410	5720	5720	5720	5720	0
454	20240930	131100	106593410	5720	5720	5720	5720	0
455	20240930	131000	106593410	5720	5720	5720	5720	0
456	20240930	130900	106593410	5720	5720	5720	5720	188
457	20240930	130800	105518050	5710	5710	5710	5710	0
458	20240930	130700	105518050	5710	5710	5710	5710	0
459	20240930	130600	105518050	5710	5710	5710	5710	0
460	20240930	130500	105518050	5710	5710	5710	5710	0
461	20240930	130400	105518050	5710	5710	5710	5710	0
462	20240930	130300	105518050	5710	5710	5710	5710	5
463	20240930	130200	105489500	5710	5710	5710	5710	0
464	20240930	130100	105489500	5710	5710	5710	5710	0
465	20240930	130000	105489500	5710	5710	5710	5710	0
466	20240930	125900	105489500	5710	5710	5710	5710	82
467	20240930	125800	105021280	5720	5720	5720	5720	0
468	20240930	125700	105021280	5720	5720	5720	5720	0
469	20240930	125600	105021280	5720	5720	5720	5720	5
470	20240930	125500	104992680	5720	5720	5720	5720	0
471	20240930	125400	104992680	5720	5720	5720	5720	0
472	20240930	125300	104992680	5720	5720	5720	5720	0
473	20240930	125200	104992680	5720	5720	5720	5720	0
474	20240930	125100	104992680	5720	5720	5720	5720	0
475	20240930	125000	104992680	5720	5710	5720	5710	50
476	20240930	124900	104707080	5710	5710	5710	5710	0
477	20240930	124800	104707080	5710	5710	5710	5710	0
478	20240930	124700	104707080	5710	5690	5710	5690	135
479	20240930	124600	103936930	5690	5690	5690	5690	0
480	20240930	124500	103936930	5690	5690	5690	5690	0
481	20240930	124400	103936930	5690	5680	5690	5680	2117
482	20240930	124300	91898030	5690	5690	5690	5690	0
483	20240930	124200	91898030	5690	5690	5690	5690	598
484	20240930	124100	88495410	5690	5690	5690	5690	1
485	20240930	124000	88489720	5690	5690	5690	5690	0
486	20240930	123900	88489720	5690	5690	5690	5690	0
487	20240930	123800	88489720	5690	5690	5690	5690	0
488	20240930	123700	88489720	5690	5690	5690	5690	0
489	20240930	123600	88489720	5690	5690	5690	5690	0
490	20240930	123500	88489720	5690	5690	5690	5690	0
491	20240930	123400	88489720	5690	5690	5690	5690	0
492	20240930	123300	88489720	5690	5690	5690	5690	0
493	20240930	123200	88489720	5690	5690	5690	5690	0
494	20240930	123100	88489720	5690	5690	5690	5690	0
495	20240930	123000	88489720	5690	5690	5690	5690	0
496	20240930	122900	88489720	5690	5690	5690	5690	0
497	20240930	122800	88489720	5690	5690	5690	5690	0
498	20240930	122700	88489720	5690	5690	5690	5690	0
499	20240930	122600	88489720	5690	5690	5690	5690	0
500	20240930	122500	88489720	5690	5690	5690	5690	227
501	20240930	122400	87198090	5690	5690	5690	5690	0
502	20240930	122300	87198090	5690	5690	5690	5690	73
503	20240930	122200	86782720	5690	5690	5690	5690	1
504	20240930	122100	86777030	5690	5690	5690	5690	118
505	20240930	122000	86105610	5700	5700	5700	5700	132
506	20240930	121900	85353210	5690	5690	5690	5690	0
507	20240930	121800	85353210	5690	5690	5690	5690	0
508	20240930	121700	85353210	5690	5690	5690	5690	0
509	20240930	121600	85353210	5690	5690	5690	5690	0
510	20240930	121500	85353210	5690	5690	5690	5690	0
511	20240930	121400	85353210	5690	5690	5690	5690	0
512	20240930	121300	85353210	5690	5690	5690	5690	0
513	20240930	121200	85353210	5690	5690	5690	5690	0
514	20240930	121100	85353210	5690	5690	5690	5690	20
515	20240930	121000	85239410	5690	5690	5690	5690	0
516	20240930	120900	85239410	5690	5690	5690	5690	0
517	20240930	120800	85239410	5690	5690	5690	5690	0
518	20240930	120700	85239410	5690	5690	5690	5690	0
519	20240930	120600	85239410	5690	5700	5700	5690	1092
520	20240930	120500	79025210	5700	5700	5700	5700	0
521	20240930	120400	79025210	5700	5700	5700	5700	0
522	20240930	120300	79025210	5700	5700	5700	5700	0
523	20240930	120200	79025210	5700	5700	5700	5700	13
524	20240930	120100	78951110	5700	5700	5700	5700	0
525	20240930	120000	78951110	5700	5700	5700	5700	0
526	20240930	115900	78951110	5700	5700	5700	5700	10
527	20240930	115800	78894110	5740	5740	5740	5740	0
528	20240930	115700	78894110	5740	5740	5740	5740	0
529	20240930	115600	78894110	5740	5740	5740	5740	0
530	20240930	115500	78894110	5740	5740	5740	5740	0
531	20240930	115400	78894110	5740	5740	5740	5740	0
532	20240930	115300	78894110	5740	5740	5740	5740	5
533	20240930	115200	78865410	5750	5750	5750	5750	0
534	20240930	115100	78865410	5750	5750	5750	5750	0
535	20240930	115000	78865410	5750	5750	5750	5750	0
536	20240930	114900	78865410	5750	5750	5750	5750	0
537	20240930	114800	78865410	5750	5750	5750	5750	0
538	20240930	114700	78865410	5750	5750	5750	5750	0
539	20240930	114600	78865410	5750	5750	5750	5750	0
540	20240930	114500	78865410	5750	5750	5750	5750	0
541	20240930	114400	78865410	5750	5710	5750	5710	3
542	20240930	114300	78848240	5710	5710	5710	5710	0
543	20240930	114200	78848240	5710	5710	5710	5710	0
544	20240930	114100	78848240	5710	5710	5710	5710	0
545	20240930	114000	78848240	5710	5710	5710	5710	0
546	20240930	113900	78848240	5710	5710	5710	5710	0
547	20240930	113800	78848240	5710	5710	5710	5710	19
548	20240930	113700	78739750	5710	5710	5710	5710	0
549	20240930	113600	78739750	5710	5710	5710	5710	5
550	20240930	113500	78711200	5710	5710	5710	5710	0
551	20240930	113400	78711200	5710	5710	5710	5710	0
552	20240930	113300	78711200	5710	5710	5710	5690	3
553	20240930	113200	78694090	5700	5700	5700	5700	21
554	20240930	113100	78574390	5700	5700	5700	5700	180
555	20240930	113000	77548390	5700	5700	5700	5700	0
556	20240930	112900	77548390	5700	5700	5700	5700	0
557	20240930	112800	77548390	5700	5700	5700	5700	0
558	20240930	112700	77548390	5700	5690	5700	5690	2
559	20240930	112600	77537000	5700	5700	5700	5700	0
560	20240930	112500	77537000	5700	5700	5700	5700	0
561	20240930	112400	77537000	5700	5690	5700	5680	138
562	20240930	112300	76752130	5680	5680	5680	5680	0
563	20240930	112200	76752130	5680	5680	5680	5680	0
564	20240930	112100	76752130	5680	5680	5680	5680	0
565	20240930	112000	76752130	5680	5680	5680	5680	0
566	20240930	111900	76752130	5680	5680	5680	5680	0
567	20240930	111800	76752130	5680	5680	5680	5680	0
568	20240930	111700	76752130	5680	5680	5680	5680	0
569	20240930	111600	76752130	5680	5680	5680	5680	0
570	20240930	111500	76752130	5680	5680	5680	5680	0
571	20240930	111400	76752130	5680	5680	5680	5680	0
572	20240930	111300	76752130	5680	5680	5680	5680	0
573	20240930	111200	76752130	5680	5680	5680	5680	0
574	20240930	111100	76752130	5680	5680	5680	5680	30
575	20240930	111000	76581730	5680	5670	5680	5670	201
576	20240930	110900	75442050	5670	5690	5690	5670	800
577	20240930	110800	70896480	5690	5690	5690	5690	0
578	20240930	110700	70896480	5690	5690	5690	5690	0
579	20240930	110600	70896480	5690	5690	5690	5690	79
580	20240930	110500	70446970	5690	5690	5690	5690	265
581	20240930	110400	68939120	5710	5710	5710	5710	0
582	20240930	110300	68939120	5710	5710	5710	5710	0
583	20240930	110200	68939120	5710	5710	5710	5710	0
584	20240930	110100	68939120	5710	5710	5710	5710	1
585	20240930	110000	68933410	5680	5680	5680	5680	0
586	20240930	105900	68933410	5680	5680	5680	5680	555
587	20240930	105800	65781010	5680	5680	5680	5680	88
588	20240930	105700	65281170	5690	5690	5690	5690	855
589	20240930	105600	60416220	5700	5700	5700	5700	0
590	20240930	105500	60416220	5700	5700	5700	5700	1
591	20240930	105400	60410520	5700	5700	5700	5700	100
592	20240930	105300	59840520	5700	5700	5700	5700	609
593	20240930	105200	56369220	5710	5710	5710	5710	0
594	20240930	105100	56369220	5710	5710	5710	5710	0
595	20240930	105000	56369220	5710	5710	5710	5710	0
596	20240930	104900	56369220	5710	5710	5710	5710	0
597	20240930	104800	56369220	5710	5710	5710	5710	154
598	20240930	104700	55489880	5710	5710	5710	5710	0
599	20240930	104600	55489880	5710	5720	5720	5710	780
600	20240930	104500	51030500	5730	5730	5730	5730	0
601	20240930	104400	51030500	5730	5730	5730	5730	135
602	20240930	104300	50256950	5740	5740	5740	5740	0
603	20240930	104200	50256950	5740	5740	5740	5740	0
604	20240930	104100	50256950	5740	5740	5740	5740	0
605	20240930	104000	50256950	5740	5740	5740	5740	2
606	20240930	103900	50245470	5730	5730	5730	5730	0
607	20240930	103800	50245470	5730	5730	5730	5730	0
608	20240930	103700	50245470	5730	5730	5730	5730	15
609	20240930	103600	50159520	5730	5730	5730	5730	0
610	20240930	103500	50159520	5730	5730	5730	5730	0
611	20240930	103400	50159520	5730	5730	5730	5730	0
612	20240930	103300	50159520	5730	5730	5730	5730	0
613	20240930	103200	50159520	5730	5730	5730	5730	0
614	20240930	103100	50159520	5730	5730	5730	5730	17
615	20240930	103000	50062110	5730	5730	5730	5730	29
616	20240930	102900	49895940	5730	5730	5730	5730	0
617	20240930	102800	49895940	5730	5730	5730	5730	0
618	20240930	102700	49895940	5730	5730	5730	5730	0
619	20240930	102600	49895940	5730	5730	5730	5730	10
620	20240930	102500	49838640	5720	5720	5720	5720	0
621	20240930	102400	49838640	5720	5720	5720	5720	0
622	20240930	102300	49838640	5720	5720	5720	5720	0
623	20240930	102200	49838640	5720	5720	5720	5720	5
624	20240930	102100	49810040	5710	5710	5710	5710	0
625	20240930	102000	49810040	5710	5710	5710	5710	0
626	20240930	101900	49810040	5710	5710	5710	5710	0
627	20240930	101800	49810040	5710	5720	5720	5710	270
628	20240930	101700	48266330	5710	5710	5710	5710	0
629	20240930	101600	48266330	5710	5730	5780	5710	664
630	20240930	101500	44455520	5760	5760	5760	5760	100
631	20240930	101400	43879520	5760	5760	5760	5760	0
632	20240930	101300	43879520	5760	5760	5760	5760	0
633	20240930	101200	43879520	5760	5760	5760	5760	0
634	20240930	101100	43879520	5760	5760	5760	5760	0
635	20240930	101000	43879520	5760	5760	5760	5760	0
636	20240930	100900	43879520	5760	5760	5760	5760	500
637	20240930	100800	40999520	5710	5760	5760	5710	508
638	20240930	100700	38091930	5760	5760	5760	5760	1
639	20240930	100600	38086170	5760	5760	5760	5760	0
640	20240930	100500	38086170	5760	5740	5760	5740	3
641	20240930	100400	38068910	5760	5760	5760	5760	0
642	20240930	100300	38068910	5760	5760	5760	5730	420
643	20240930	100200	35659910	5760	5760	5760	5760	0
644	20240930	100100	35659910	5760	5760	5760	5760	50
645	20240930	100000	35371910	5780	5780	5780	5780	0
646	20240930	095900	35371910	5780	5780	5780	5780	0
647	20240930	095800	35371910	5780	5750	5780	5750	159
648	20240930	095700	34452920	5750	5750	5750	5750	9
649	20240930	095600	34401170	5770	5770	5770	5770	94
650	20240930	095500	33858790	5750	5750	5750	5750	3
651	20240930	095400	33841540	5750	5750	5750	5750	0
652	20240930	095300	33841540	5750	5750	5750	5750	9
653	20240930	095200	33789790	5750	5750	5750	5750	1
654	20240930	095100	33784040	5750	5750	5750	5750	136
655	20240930	095000	33002040	5750	5750	5750	5750	0
656	20240930	094900	33002040	5750	5750	5750	5750	0
657	20240930	094800	33002040	5750	5750	5750	5750	142
658	20240930	094700	32185540	5780	5780	5780	5780	0
659	20240930	094600	32185540	5780	5780	5780	5780	2
660	20240930	094500	32173980	5780	5780	5780	5780	9
661	20240930	094400	32121960	5780	5780	5780	5780	18
662	20240930	094300	32017920	5770	5770	5770	5770	1
663	20240930	094200	32012150	5770	5770	5770	5770	0
664	20240930	094100	32012150	5770	5770	5770	5770	0
665	20240930	094000	32012150	5770	5770	5770	5770	0
666	20240930	093900	32012150	5770	5770	5770	5770	0
667	20240930	093800	32012150	5770	5770	5770	5770	3
668	20240930	093700	31994840	5770	5770	5770	5770	0
669	20240930	093600	31994840	5770	5770	5770	5770	0
670	20240930	093500	31994840	5770	5770	5770	5770	0
671	20240930	093400	31994840	5770	5770	5770	5770	76
672	20240930	093300	31556320	5770	5770	5770	5770	804
673	20240930	093200	26917240	5770	5770	5770	5770	0
674	20240930	093100	26917240	5770	5780	5780	5770	114
675	20240930	093000	26258360	5790	5790	5790	5790	8
676	20240930	092900	26212040	5810	5810	5810	5810	0
677	20240930	092800	26212040	5810	5810	5810	5810	0
678	20240930	092700	26212040	5810	5810	5810	5810	5
679	20240930	092600	26182990	5830	5830	5830	5830	0
680	20240930	092500	26182990	5830	5830	5830	5830	0
681	20240930	092400	26182990	5830	5830	5830	5830	0
682	20240930	092300	26182990	5830	5830	5830	5830	0
683	20240930	092200	26182990	5830	5830	5830	5830	1
684	20240930	092100	26177160	5800	5780	5800	5780	1626
685	20240930	092000	16746490	5800	5800	5800	5800	0
686	20240930	091900	16746490	5800	5800	5800	5800	0
687	20240930	091800	16746490	5800	5800	5800	5800	3
688	20240930	091700	16729090	5800	5800	5800	5800	0
689	20240930	091600	16729090	5800	5800	5800	5800	0
690	20240930	091500	16729090	5800	5800	5800	5800	1
691	20240930	091400	16723290	5750	5750	5750	5750	14
692	20240930	091300	16642790	5800	5800	5800	5800	101
693	20240930	091200	16056990	5740	5750	5750	5740	1838
694	20240930	091100	5495210	5800	5790	5800	5790	3
695	20240930	091000	5477830	5800	5800	5800	5790	12
696	20240930	090900	5408240	5800	5770	5800	5770	3
697	20240930	090800	5390900	5770	5740	5770	5740	27
698	20240930	090700	5235260	5770	5770	5770	5770	0
699	20240930	090600	5235260	5770	5770	5770	5770	5
700	20240930	090500	5206410	5770	5770	5770	5770	0
701	20240930	090400	5206410	5770	5770	5770	5770	0
702	20240930	090300	5206410	5770	5750	5770	5740	567
703	20240930	090200	1951400	5800	5800	5800	5800	1
704	20240930	090100	1945600	5800	5800	5800	5800	0
705	20240930	090000	1945600	5800	5790	5800	5790	336