KissMeData/333430/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	211600	110871305	2935	2935	2935	2935	93
3	20240930	211500	110871305	2935	2935	2935	2935	0
4	20240930	211400	110871305	2935	2935	2935	2935	0
5	20240930	211300	110871305	2935	2935	2935	2935	0
6	20240930	211200	110871305	2935	2935	2935	2935	0
7	20240930	211100	110871305	2935	2935	2935	2935	0
8	20240930	211000	110871305	2935	2935	2935	2935	0
9	20240930	210900	110871305	2935	2935	2935	2935	0
10	20240930	210800	110871305	2935	2935	2935	2935	0
11	20240930	210700	110871305	2935	2935	2935	2935	0
12	20240930	210600	110871305	2935	2935	2935	2935	0
13	20240930	210500	110871305	2935	2935	2935	2935	0
14	20240930	210400	110871305	2935	2935	2935	2935	0
15	20240930	210300	110871305	2935	2935	2935	2935	0
16	20240930	210200	110871305	2935	2935	2935	2935	0
17	20240930	210100	110871305	2935	2935	2935	2935	0
18	20240930	210000	110871305	2935	2935	2935	2935	0
19	20240930	205900	110871305	2935	2935	2935	2935	0
20	20240930	205800	110871305	2935	2935	2935	2935	0
21	20240930	205700	110871305	2935	2935	2935	2935	0
22	20240930	205600	110871305	2935	2935	2935	2935	0
23	20240930	205500	110871305	2935	2935	2935	2935	0
24	20240930	205400	110871305	2935	2935	2935	2935	0
25	20240930	205300	110871305	2935	2935	2935	2935	0
26	20240930	205200	110871305	2935	2935	2935	2935	0
27	20240930	205100	110871305	2935	2935	2935	2935	0
28	20240930	205000	110871305	2935	2935	2935	2935	0
29	20240930	204900	110871305	2935	2935	2935	2935	0
30	20240930	204800	110871305	2935	2935	2935	2935	0
31	20240930	204700	110871305	2935	2935	2935	2935	0
32	20240930	204600	110871305	2935	2935	2935	2935	93
33	20240930	204500	110871305	2935	2935	2935	2935	0
34	20240930	204400	110871305	2935	2935	2935	2935	0
35	20240930	204300	110871305	2935	2935	2935	2935	0
36	20240930	204200	110871305	2935	2935	2935	2935	0
37	20240930	204100	110871305	2935	2935	2935	2935	0
38	20240930	204000	110871305	2935	2935	2935	2935	0
39	20240930	203900	110871305	2935	2935	2935	2935	0
40	20240930	203800	110871305	2935	2935	2935	2935	0
41	20240930	203700	110871305	2935	2935	2935	2935	0
42	20240930	203600	110871305	2935	2935	2935	2935	0
43	20240930	203500	110871305	2935	2935	2935	2935	0
44	20240930	203400	110871305	2935	2935	2935	2935	0
45	20240930	203300	110871305	2935	2935	2935	2935	0
46	20240930	203200	110871305	2935	2935	2935	2935	0
47	20240930	203100	110871305	2935	2935	2935	2935	0
48	20240930	203000	110871305	2935	2935	2935	2935	0
49	20240930	202900	110871305	2935	2935	2935	2935	0
50	20240930	202800	110871305	2935	2935	2935	2935	0
51	20240930	202700	110871305	2935	2935	2935	2935	0
52	20240930	202600	110871305	2935	2935	2935	2935	0
53	20240930	202500	110871305	2935	2935	2935	2935	0
54	20240930	202400	110871305	2935	2935	2935	2935	0
55	20240930	202300	110871305	2935	2935	2935	2935	0
56	20240930	202200	110871305	2935	2935	2935	2935	0
57	20240930	202100	110871305	2935	2935	2935	2935	0
58	20240930	202000	110871305	2935	2935	2935	2935	0
59	20240930	201900	110871305	2935	2935	2935	2935	0
60	20240930	201800	110871305	2935	2935	2935	2935	0
61	20240930	201700	110871305	2935	2935	2935	2935	0
62	20240930	201600	110871305	2935	2935	2935	2935	93
63	20240930	201500	110871305	2935	2935	2935	2935	0
64	20240930	201400	110871305	2935	2935	2935	2935	0
65	20240930	201300	110871305	2935	2935	2935	2935	0
66	20240930	201200	110871305	2935	2935	2935	2935	0
67	20240930	201100	110871305	2935	2935	2935	2935	0
68	20240930	201000	110871305	2935	2935	2935	2935	0
69	20240930	200900	110871305	2935	2935	2935	2935	0
70	20240930	200800	110871305	2935	2935	2935	2935	0
71	20240930	200700	110871305	2935	2935	2935	2935	0
72	20240930	200600	110871305	2935	2935	2935	2935	0
73	20240930	200500	110871305	2935	2935	2935	2935	0
74	20240930	200400	110871305	2935	2935	2935	2935	0
75	20240930	200300	110871305	2935	2935	2935	2935	0
76	20240930	200200	110871305	2935	2935	2935	2935	0
77	20240930	200100	110871305	2935	2935	2935	2935	0
78	20240930	200000	110871305	2935	2935	2935	2935	0
79	20240930	195900	110871305	2935	2935	2935	2935	0
80	20240930	195800	110871305	2935	2935	2935	2935	0
81	20240930	195700	110871305	2935	2935	2935	2935	0
82	20240930	195600	110871305	2935	2935	2935	2935	0
83	20240930	195500	110871305	2935	2935	2935	2935	0
84	20240930	195400	110871305	2935	2935	2935	2935	0
85	20240930	195300	110871305	2935	2935	2935	2935	0
86	20240930	195200	110871305	2935	2935	2935	2935	0
87	20240930	195100	110871305	2935	2935	2935	2935	0
88	20240930	195000	110871305	2935	2935	2935	2935	0
89	20240930	194900	110871305	2935	2935	2935	2935	0
90	20240930	194800	110871305	2935	2935	2935	2935	0
91	20240930	194700	110871305	2935	2935	2935	2935	0
92	20240930	194600	110871305	2935	2935	2935	2935	93
93	20240930	194500	110871305	2935	2935	2935	2935	0
94	20240930	194400	110871305	2935	2935	2935	2935	0
95	20240930	194300	110871305	2935	2935	2935	2935	0
96	20240930	194200	110871305	2935	2935	2935	2935	0
97	20240930	194100	110871305	2935	2935	2935	2935	0
98	20240930	194000	110871305	2935	2935	2935	2935	0
99	20240930	193900	110871305	2935	2935	2935	2935	0
100	20240930	193800	110871305	2935	2935	2935	2935	0
101	20240930	193700	110871305	2935	2935	2935	2935	0
102	20240930	193600	110871305	2935	2935	2935	2935	0
103	20240930	193500	110871305	2935	2935	2935	2935	0
104	20240930	193400	110871305	2935	2935	2935	2935	0
105	20240930	193300	110871305	2935	2935	2935	2935	0
106	20240930	193200	110871305	2935	2935	2935	2935	0
107	20240930	193100	110871305	2935	2935	2935	2935	0
108	20240930	193000	110871305	2935	2935	2935	2935	0
109	20240930	192900	110871305	2935	2935	2935	2935	0
110	20240930	192800	110871305	2935	2935	2935	2935	0
111	20240930	192700	110871305	2935	2935	2935	2935	0
112	20240930	192600	110871305	2935	2935	2935	2935	0
113	20240930	192500	110871305	2935	2935	2935	2935	0
114	20240930	192400	110871305	2935	2935	2935	2935	0
115	20240930	192300	110871305	2935	2935	2935	2935	0
116	20240930	192200	110871305	2935	2935	2935	2935	0
117	20240930	192100	110871305	2935	2935	2935	2935	0
118	20240930	192000	110871305	2935	2935	2935	2935	0
119	20240930	191900	110871305	2935	2935	2935	2935	0
120	20240930	191800	110871305	2935	2935	2935	2935	0
121	20240930	191700	110871305	2935	2935	2935	2935	0
122	20240930	191600	110871305	2935	2935	2935	2935	93
123	20240930	191500	110871305	2935	2935	2935	2935	0
124	20240930	191400	110871305	2935	2935	2935	2935	0
125	20240930	191300	110871305	2935	2935	2935	2935	0
126	20240930	191200	110871305	2935	2935	2935	2935	0
127	20240930	191100	110871305	2935	2935	2935	2935	0
128	20240930	191000	110871305	2935	2935	2935	2935	0
129	20240930	190900	110871305	2935	2935	2935	2935	0
130	20240930	190800	110871305	2935	2935	2935	2935	0
131	20240930	190700	110871305	2935	2935	2935	2935	0
132	20240930	190600	110871305	2935	2935	2935	2935	0
133	20240930	190500	110871305	2935	2935	2935	2935	0
134	20240930	190400	110871305	2935	2935	2935	2935	0
135	20240930	190300	110871305	2935	2935	2935	2935	0
136	20240930	190200	110871305	2935	2935	2935	2935	0
137	20240930	190100	110871305	2935	2935	2935	2935	0
138	20240930	190000	110871305	2935	2935	2935	2935	0
139	20240930	185900	110871305	2935	2935	2935	2935	0
140	20240930	185800	110871305	2935	2935	2935	2935	0
141	20240930	185700	110871305	2935	2935	2935	2935	0
142	20240930	185600	110871305	2935	2935	2935	2935	0
143	20240930	185500	110871305	2935	2935	2935	2935	0
144	20240930	185400	110871305	2935	2935	2935	2935	0
145	20240930	185300	110871305	2935	2935	2935	2935	0
146	20240930	185200	110871305	2935	2935	2935	2935	0
147	20240930	185100	110871305	2935	2935	2935	2935	0
148	20240930	185000	110871305	2935	2935	2935	2935	0
149	20240930	184900	110871305	2935	2935	2935	2935	0
150	20240930	184800	110871305	2935	2935	2935	2935	0
151	20240930	184700	110871305	2935	2935	2935	2935	0
152	20240930	184600	110871305	2935	2935	2935	2935	93
153	20240930	184500	110871305	2935	2935	2935	2935	0
154	20240930	184400	110871305	2935	2935	2935	2935	0
155	20240930	184300	110871305	2935	2935	2935	2935	0
156	20240930	184200	110871305	2935	2935	2935	2935	0
157	20240930	184100	110871305	2935	2935	2935	2935	0
158	20240930	184000	110871305	2935	2935	2935	2935	0
159	20240930	183900	110871305	2935	2935	2935	2935	0
160	20240930	183800	110871305	2935	2935	2935	2935	0
161	20240930	183700	110871305	2935	2935	2935	2935	0
162	20240930	183600	110871305	2935	2935	2935	2935	0
163	20240930	183500	110871305	2935	2935	2935	2935	0
164	20240930	183400	110871305	2935	2935	2935	2935	0
165	20240930	183300	110871305	2935	2935	2935	2935	0
166	20240930	183200	110871305	2935	2935	2935	2935	0
167	20240930	183100	110871305	2935	2935	2935	2935	0
168	20240930	183000	110871305	2935	2935	2935	2935	0
169	20240930	182900	110871305	2935	2935	2935	2935	0
170	20240930	182800	110871305	2935	2935	2935	2935	0
171	20240930	182700	110871305	2935	2935	2935	2935	0
172	20240930	182600	110871305	2935	2935	2935	2935	0
173	20240930	182500	110871305	2935	2935	2935	2935	0
174	20240930	182400	110871305	2935	2935	2935	2935	0
175	20240930	182300	110871305	2935	2935	2935	2935	0
176	20240930	182200	110871305	2935	2935	2935	2935	0
177	20240930	182100	110871305	2935	2935	2935	2935	0
178	20240930	182000	110871305	2935	2935	2935	2935	0
179	20240930	181900	110871305	2935	2935	2935	2935	0
180	20240930	181800	110871305	2935	2935	2935	2935	0
181	20240930	181700	110871305	2935	2935	2935	2935	0
182	20240930	181600	110871305	2935	2935	2935	2935	93
183	20240930	181500	110871305	2935	2935	2935	2935	0
184	20240930	181400	110871305	2935	2935	2935	2935	0
185	20240930	181300	110871305	2935	2935	2935	2935	0
186	20240930	181200	110871305	2935	2935	2935	2935	0
187	20240930	181100	110871305	2935	2935	2935	2935	0
188	20240930	181000	110871305	2935	2935	2935	2935	0
189	20240930	180900	110871305	2935	2935	2935	2935	0
190	20240930	180800	110871305	2935	2935	2935	2935	0
191	20240930	180700	110871305	2935	2935	2935	2935	0
192	20240930	180600	110871305	2935	2935	2935	2935	0
193	20240930	180500	110871305	2935	2935	2935	2935	0
194	20240930	180400	110871305	2935	2935	2935	2935	0
195	20240930	180300	110871305	2935	2935	2935	2935	0
196	20240930	180200	110871305	2935	2935	2935	2935	0
197	20240930	180100	110871305	2935	2935	2935	2935	0
198	20240930	180000	110871305	2935	2935	2935	2935	0
199	20240930	175900	110871305	2935	2935	2935	2935	0
200	20240930	175800	110871305	2935	2935	2935	2935	0
201	20240930	175700	110871305	2935	2935	2935	2935	0
202	20240930	175600	110871305	2935	2935	2935	2935	0
203	20240930	175500	110871305	2935	2935	2935	2935	0
204	20240930	175400	110871305	2935	2935	2935	2935	0
205	20240930	175300	110871305	2935	2935	2935	2935	0
206	20240930	175200	110871305	2935	2935	2935	2935	0
207	20240930	175100	110871305	2935	2935	2935	2935	0
208	20240930	175000	110871305	2935	2935	2935	2935	0
209	20240930	174900	110871305	2935	2935	2935	2935	0
210	20240930	174800	110871305	2935	2935	2935	2935	0
211	20240930	174700	110871305	2935	2935	2935	2935	0
212	20240930	174600	110871305	2935	2935	2935	2935	93
213	20240930	174500	110871305	2935	2935	2935	2935	0
214	20240930	174400	110871305	2935	2935	2935	2935	0
215	20240930	174300	110871305	2935	2935	2935	2935	0
216	20240930	174200	110871305	2935	2935	2935	2935	0
217	20240930	174100	110871305	2935	2935	2935	2935	0
218	20240930	174000	110871305	2935	2935	2935	2935	0
219	20240930	173900	110871305	2935	2935	2935	2935	0
220	20240930	173800	110871305	2935	2935	2935	2935	0
221	20240930	173700	110871305	2935	2935	2935	2935	0
222	20240930	173600	110871305	2935	2935	2935	2935	0
223	20240930	173500	110871305	2935	2935	2935	2935	0
224	20240930	173400	110871305	2935	2935	2935	2935	0
225	20240930	173300	110871305	2935	2935	2935	2935	0
226	20240930	173200	110871305	2935	2935	2935	2935	0
227	20240930	173100	110871305	2935	2935	2935	2935	0
228	20240930	173000	110871305	2935	2935	2935	2935	0
229	20240930	172900	110871305	2935	2935	2935	2935	0
230	20240930	172800	110871305	2935	2935	2935	2935	0
231	20240930	172700	110871305	2935	2935	2935	2935	0
232	20240930	172600	110871305	2935	2935	2935	2935	0
233	20240930	172500	110871305	2935	2935	2935	2935	0
234	20240930	172400	110871305	2935	2935	2935	2935	0
235	20240930	172300	110871305	2935	2935	2935	2935	0
236	20240930	172200	110871305	2935	2935	2935	2935	0
237	20240930	172100	110871305	2935	2935	2935	2935	0
238	20240930	172000	110871305	2935	2935	2935	2935	0
239	20240930	171900	110871305	2935	2935	2935	2935	0
240	20240930	171800	110871305	2935	2935	2935	2935	0
241	20240930	171700	110871305	2935	2935	2935	2935	0
242	20240930	171600	110871305	2935	2935	2935	2935	93
243	20240930	171500	110871305	2935	2935	2935	2935	0
244	20240930	171400	110871305	2935	2935	2935	2935	0
245	20240930	171300	110871305	2935	2935	2935	2935	0
246	20240930	171200	110871305	2935	2935	2935	2935	0
247	20240930	171100	110871305	2935	2935	2935	2935	0
248	20240930	171000	110871305	2935	2935	2935	2935	0
249	20240930	170900	110871305	2935	2935	2935	2935	0
250	20240930	170800	110871305	2935	2935	2935	2935	0
251	20240930	170700	110871305	2935	2935	2935	2935	0
252	20240930	170600	110871305	2935	2935	2935	2935	0
253	20240930	170500	110871305	2935	2935	2935	2935	0
254	20240930	170400	110871305	2935	2935	2935	2935	0
255	20240930	170300	110871305	2935	2935	2935	2935	0
256	20240930	170200	110871305	2935	2935	2935	2935	0
257	20240930	170100	110871305	2935	2935	2935	2935	0
258	20240930	170000	110871305	2935	2935	2935	2935	0
259	20240930	165900	110871305	2935	2935	2935	2935	0
260	20240930	165800	110871305	2935	2935	2935	2935	0
261	20240930	165700	110871305	2935	2935	2935	2935	0
262	20240930	165600	110871305	2935	2935	2935	2935	0
263	20240930	165500	110871305	2935	2935	2935	2935	0
264	20240930	165400	110871305	2935	2935	2935	2935	0
265	20240930	165300	110871305	2935	2935	2935	2935	0
266	20240930	165200	110871305	2935	2935	2935	2935	0
267	20240930	165100	110871305	2935	2935	2935	2935	0
268	20240930	165000	110871305	2935	2935	2935	2935	0
269	20240930	164900	110871305	2935	2935	2935	2935	0
270	20240930	164800	110871305	2935	2935	2935	2935	0
271	20240930	164700	110871305	2935	2935	2935	2935	0
272	20240930	164600	110871305	2935	2935	2935	2935	93
273	20240930	164500	110871305	2935	2935	2935	2935	0
274	20240930	164400	110871305	2935	2935	2935	2935	0
275	20240930	164300	110871305	2935	2935	2935	2935	0
276	20240930	164200	110871305	2935	2935	2935	2935	0
277	20240930	164100	110871305	2935	2935	2935	2935	0
278	20240930	164000	110871305	2935	2935	2935	2935	0
279	20240930	163900	110871305	2935	2935	2935	2935	0
280	20240930	163800	110871305	2935	2935	2935	2935	0
281	20240930	163700	110871305	2935	2935	2935	2935	0
282	20240930	163600	110871305	2935	2935	2935	2935	0
283	20240930	163500	110871305	2935	2935	2935	2935	0
284	20240930	163400	110871305	2935	2935	2935	2935	0
285	20240930	163300	110871305	2935	2935	2935	2935	0
286	20240930	163200	110871305	2935	2935	2935	2935	0
287	20240930	163100	110871305	2935	2935	2935	2935	0
288	20240930	163000	110871305	2935	2935	2935	2935	0
289	20240930	162900	110871305	2935	2935	2935	2935	0
290	20240930	162800	110871305	2935	2935	2935	2935	0
291	20240930	162700	110871305	2935	2935	2935	2935	0
292	20240930	162600	110871305	2935	2935	2935	2935	0
293	20240930	162500	110871305	2935	2935	2935	2935	0
294	20240930	162400	110871305	2935	2935	2935	2935	0
295	20240930	162300	110871305	2935	2935	2935	2935	0
296	20240930	162200	110871305	2935	2935	2935	2935	0
297	20240930	162100	110871305	2935	2935	2935	2935	0
298	20240930	162000	110871305	2935	2935	2935	2935	0
299	20240930	161900	110871305	2935	2935	2935	2935	0
300	20240930	161800	110871305	2935	2935	2935	2935	0
301	20240930	161700	110871305	2935	2935	2935	2935	0
302	20240930	161600	110871305	2935	2935	2935	2935	93
303	20240930	161500	110871305	2935	2935	2935	2935	0
304	20240930	161400	110871305	2935	2935	2935	2935	0
305	20240930	161300	110871305	2935	2935	2935	2935	0
306	20240930	161200	110871305	2935	2935	2935	2935	0
307	20240930	161100	110871305	2935	2935	2935	2935	0
308	20240930	161000	110871305	2935	2935	2935	2935	0
309	20240930	160900	110871305	2935	2935	2935	2935	0
310	20240930	160800	110871305	2935	2935	2935	2935	0
311	20240930	160700	110871305	2935	2935	2935	2935	0
312	20240930	160600	110871305	2935	2935	2935	2935	0
313	20240930	160500	110871305	2935	2935	2935	2935	0
314	20240930	160400	110871305	2935	2935	2935	2935	0
315	20240930	160300	110871305	2935	2935	2935	2935	0
316	20240930	160200	110871305	2935	2935	2935	2935	0
317	20240930	160100	110871305	2935	2935	2935	2935	0
318	20240930	160000	110871305	2935	2935	2935	2935	0
319	20240930	155900	110871305	2935	2935	2935	2935	0
320	20240930	155800	110871305	2935	2935	2935	2935	0
321	20240930	155700	110871305	2935	2935	2935	2935	0
322	20240930	155600	110871305	2935	2935	2935	2935	0
323	20240930	155500	110871305	2935	2935	2935	2935	0
324	20240930	155400	110871305	2935	2935	2935	2935	0
325	20240930	155300	110871305	2935	2935	2935	2935	0
326	20240930	155200	110871305	2935	2935	2935	2935	0
327	20240930	155100	110871305	2935	2935	2935	2935	0
328	20240930	155000	110871305	2935	2935	2935	2935	0
329	20240930	154900	110871305	2935	2935	2935	2935	0
330	20240930	154800	110871305	2935	2935	2935	2935	0
331	20240930	154700	110871305	2935	2935	2935	2935	0
332	20240930	154600	110871305	2935	2935	2935	2935	93
333	20240930	154500	110871305	2935	2935	2935	2935	0
334	20240930	154400	110871305	2935	2935	2935	2935	0
335	20240930	154300	110871305	2935	2935	2935	2935	0
336	20240930	154200	110871305	2935	2935	2935	2935	0
337	20240930	154100	110871305	2935	2935	2935	2935	0
338	20240930	154000	110871305	2935	2935	2935	2935	0
339	20240930	153900	110871305	2935	2935	2935	2935	0
340	20240930	153800	110871305	2935	2935	2935	2935	0
341	20240930	153700	110871305	2935	2935	2935	2935	0
342	20240930	153600	110871305	2935	2935	2935	2935	0
343	20240930	153500	110871305	2935	2935	2935	2935	0
344	20240930	153400	110871305	2935	2935	2935	2935	0
345	20240930	153300	110871305	2935	2935	2935	2935	0
346	20240930	153200	110871305	2935	2935	2935	2935	0
347	20240930	153100	110871305	2935	2935	2935	2935	0
348	20240930	153000	110871305	2935	2935	2935	2935	93
349	20240930	152900	110598350	2930	2930	2930	2930	0
350	20240930	152800	110598350	2930	2930	2930	2930	0
351	20240930	152700	110598350	2930	2930	2930	2930	0
352	20240930	152600	110598350	2930	2930	2930	2930	0
353	20240930	152500	110598350	2930	2930	2930	2930	0
354	20240930	152400	110598350	2930	2930	2930	2930	0
355	20240930	152300	110598350	2930	2930	2930	2930	0
356	20240930	152200	110598350	2930	2930	2930	2930	0
357	20240930	152100	110598350	2930	2930	2930	2930	0
358	20240930	152000	110598350	2930	2930	2930	2930	0
359	20240930	151900	110598350	2930	2930	2930	2930	62
360	20240930	151800	110416690	2930	2930	2930	2930	0
361	20240930	151700	110416690	2930	2930	2930	2930	0
362	20240930	151600	110416690	2930	2930	2930	2930	0
363	20240930	151500	110416690	2930	2930	2930	2930	0
364	20240930	151400	110416690	2930	2930	2930	2930	0
365	20240930	151300	110416690	2930	2935	2935	2930	474
366	20240930	151200	109026560	2940	2935	2940	2935	77
367	20240930	151100	108800220	2935	2935	2935	2935	0
368	20240930	151000	108800220	2935	2935	2935	2935	76
369	20240930	150900	108577160	2935	2935	2935	2935	5
370	20240930	150800	108562485	2935	2935	2935	2935	0
371	20240930	150700	108562485	2935	2935	2935	2935	20
372	20240930	150600	108503785	2935	2935	2935	2935	0
373	20240930	150500	108503785	2935	2935	2935	2935	0
374	20240930	150400	108503785	2935	2935	2935	2935	0
375	20240930	150300	108503785	2935	2935	2935	2935	55
376	20240930	150200	108342360	2930	2940	2940	2930	564
377	20240930	150100	106687010	2940	2940	2940	2940	0
378	20240930	150000	106687010	2940	2940	2940	2940	0
379	20240930	145900	106687010	2940	2940	2940	2940	2
380	20240930	145800	106681130	2940	2940	2940	2940	4
381	20240930	145700	106669370	2940	2940	2940	2940	0
382	20240930	145600	106669370	2940	2940	2940	2940	0
383	20240930	145500	106669370	2940	2940	2940	2940	118
384	20240930	145400	106322450	2940	2940	2940	2940	7
385	20240930	145300	106301870	2945	2945	2945	2945	1
386	20240930	145200	106298925	2955	2945	2955	2945	68
387	20240930	145100	106098165	2945	2945	2945	2945	0
388	20240930	145000	106098165	2945	2945	2945	2945	0
389	20240930	144900	106098165	2945	2945	2945	2945	40
390	20240930	144800	105980365	2945	2945	2945	2945	79
391	20240930	144700	105747710	2940	2940	2940	2940	0
392	20240930	144600	105747710	2940	2940	2940	2940	300
393	20240930	144500	104865710	2940	2940	2940	2940	0
394	20240930	144400	104865710	2940	2940	2940	2940	0
395	20240930	144300	104865710	2940	2940	2940	2940	0
396	20240930	144200	104865710	2940	2940	2940	2940	0
397	20240930	144100	104865710	2940	2940	2940	2940	0
398	20240930	144000	104865710	2940	2940	2940	2940	0
399	20240930	143900	104865710	2940	2940	2945	2940	25
400	20240930	143800	104792205	2945	2945	2945	2945	0
401	20240930	143700	104792205	2945	2945	2945	2945	0
402	20240930	143600	104792205	2945	2945	2945	2945	0
403	20240930	143500	104792205	2945	2945	2945	2945	0
404	20240930	143400	104792205	2945	2945	2945	2945	0
405	20240930	143300	104792205	2945	2945	2945	2945	0
406	20240930	143200	104792205	2945	2945	2945	2945	0
407	20240930	143100	104792205	2945	2945	2945	2945	0
408	20240930	143000	104792205	2945	2945	2945	2945	0
409	20240930	142900	104792205	2945	2945	2945	2945	0
410	20240930	142800	104792205	2945	2945	2945	2945	0
411	20240930	142700	104792205	2945	2945	2945	2945	6
412	20240930	142600	104774535	2940	2940	2940	2940	0
413	20240930	142500	104774535	2940	2940	2940	2940	0
414	20240930	142400	104774535	2940	2940	2940	2940	102
415	20240930	142300	104474655	2935	2935	2935	2935	0
416	20240930	142200	104474655	2935	2935	2935	2935	0
417	20240930	142100	104474655	2935	2935	2935	2935	0
418	20240930	142000	104474655	2935	2935	2935	2935	0
419	20240930	141900	104474655	2935	2935	2935	2935	0
420	20240930	141800	104474655	2935	2935	2935	2935	0
421	20240930	141700	104474655	2935	2935	2935	2935	0
422	20240930	141600	104474655	2935	2935	2935	2935	0
423	20240930	141500	104474655	2935	2935	2935	2935	0
424	20240930	141400	104474655	2935	2935	2935	2935	0
425	20240930	141300	104474655	2935	2935	2935	2935	0
426	20240930	141200	104474655	2935	2935	2935	2935	0
427	20240930	141100	104474655	2935	2935	2935	2935	0
428	20240930	141000	104474655	2935	2935	2935	2935	0
429	20240930	140900	104474655	2935	2940	2940	2935	850
430	20240930	140800	101978155	2940	2940	2940	2940	0
431	20240930	140700	101978155	2940	2940	2940	2940	0
432	20240930	140600	101978155	2940	2940	2940	2940	100
433	20240930	140500	101684155	2940	2940	2940	2940	0
434	20240930	140400	101684155	2940	2940	2940	2940	0
435	20240930	140300	101684155	2940	2940	2940	2940	0
436	20240930	140200	101684155	2940	2940	2940	2940	0
437	20240930	140100	101684155	2940	2940	2940	2940	0
438	20240930	140000	101684155	2940	2940	2940	2940	0
439	20240930	135900	101684155	2940	2940	2940	2940	0
440	20240930	135800	101684155	2940	2940	2940	2940	0
441	20240930	135700	101684155	2940	2935	2940	2935	139
442	20240930	135600	101275940	2940	2940	2940	2940	0
443	20240930	135500	101275940	2940	2940	2940	2940	10
444	20240930	135400	101246540	2940	2940	2940	2940	0
445	20240930	135300	101246540	2940	2940	2940	2940	20
446	20240930	135200	101187740	2940	2940	2940	2940	0
447	20240930	135100	101187740	2940	2940	2940	2940	0
448	20240930	135000	101187740	2940	2940	2940	2940	0
449	20240930	134900	101187740	2940	2940	2940	2940	50
450	20240930	134800	101040740	2945	2945	2945	2945	500
451	20240930	134700	99568240	2945	2945	2945	2945	0
452	20240930	134600	99568240	2945	2945	2945	2945	0
453	20240930	134500	99568240	2945	2945	2945	2945	0
454	20240930	134400	99568240	2945	2945	2945	2945	0
455	20240930	134300	99568240	2945	2945	2945	2945	0
456	20240930	134200	99568240	2945	2945	2945	2945	0
457	20240930	134100	99568240	2945	2945	2945	2945	2
458	20240930	134000	99562350	2945	2945	2945	2945	0
459	20240930	133900	99562350	2945	2945	2945	2945	0
460	20240930	133800	99562350	2945	2945	2945	2945	0
461	20240930	133700	99562350	2945	2945	2945	2945	0
462	20240930	133600	99562350	2945	2945	2945	2945	1
463	20240930	133500	99559405	2945	2945	2945	2945	0
464	20240930	133400	99559405	2945	2945	2945	2945	0
465	20240930	133300	99559405	2945	2945	2945	2945	0
466	20240930	133200	99559405	2945	2945	2945	2945	50
467	20240930	133100	99412155	2945	2945	2945	2945	0
468	20240930	133000	99412155	2945	2945	2945	2945	0
469	20240930	132900	99412155	2945	2945	2945	2945	0
470	20240930	132800	99412155	2945	2945	2945	2945	10
471	20240930	132700	99382705	2945	2945	2945	2945	100
472	20240930	132600	99088205	2935	2940	2940	2935	128
473	20240930	132500	98712275	2940	2940	2940	2940	50
474	20240930	132400	98565275	2935	2935	2935	2935	0
475	20240930	132300	98565275	2935	2935	2935	2935	0
476	20240930	132200	98565275	2935	2935	2935	2935	0
477	20240930	132100	98565275	2935	2935	2935	2935	0
478	20240930	132000	98565275	2935	2935	2935	2935	0
479	20240930	131900	98565275	2935	2935	2935	2935	0
480	20240930	131800	98565275	2935	2935	2935	2935	0
481	20240930	131700	98565275	2935	2935	2935	2935	0
482	20240930	131600	98565275	2935	2935	2935	2935	0
483	20240930	131500	98565275	2935	2935	2935	2935	0
484	20240930	131400	98565275	2935	2935	2935	2935	0
485	20240930	131300	98565275	2935	2935	2935	2935	0
486	20240930	131200	98565275	2935	2935	2935	2935	310
487	20240930	131100	97655425	2940	2940	2940	2940	0
488	20240930	131000	97655425	2940	2940	2940	2940	0
489	20240930	130900	97655425	2940	2940	2940	2940	500
490	20240930	130800	96185425	2940	2940	2940	2940	0
491	20240930	130700	96185425	2940	2940	2940	2940	0
492	20240930	130600	96185425	2940	2940	2940	2940	1
493	20240930	130500	96182485	2940	2940	2940	2940	0
494	20240930	130400	96182485	2940	2940	2940	2940	0
495	20240930	130300	96182485	2940	2940	2940	2940	0
496	20240930	130200	96182485	2940	2940	2940	2940	0
497	20240930	130100	96182485	2940	2940	2940	2940	0
498	20240930	130000	96182485	2940	2940	2940	2940	0
499	20240930	125900	96182485	2940	2940	2940	2940	0
500	20240930	125800	96182485	2940	2940	2940	2940	0
501	20240930	125700	96182485	2940	2940	2940	2940	0
502	20240930	125600	96182485	2940	2940	2940	2940	0
503	20240930	125500	96182485	2940	2940	2940	2940	0
504	20240930	125400	96182485	2940	2940	2940	2940	0
505	20240930	125300	96182485	2940	2940	2940	2940	0
506	20240930	125200	96182485	2940	2940	2940	2940	0
507	20240930	125100	96182485	2940	2940	2940	2940	0
508	20240930	125000	96182485	2940	2940	2940	2940	0
509	20240930	124900	96182485	2940	2940	2940	2940	40
510	20240930	124800	96064885	2940	2940	2940	2940	2
511	20240930	124700	96059005	2935	2935	2935	2935	166
512	20240930	124600	95571795	2935	2935	2935	2935	0
513	20240930	124500	95571795	2935	2935	2935	2935	0
514	20240930	124400	95571795	2935	2935	2935	2935	0
515	20240930	124300	95571795	2935	2935	2935	2935	0
516	20240930	124200	95571795	2935	2935	2935	2935	0
517	20240930	124100	95571795	2935	2935	2935	2935	0
518	20240930	124000	95571795	2935	2940	2940	2935	240
519	20240930	123900	94867195	2940	2940	2940	2940	1476
520	20240930	123800	90527755	2940	2940	2940	2940	0
521	20240930	123700	90527755	2940	2945	2945	2940	2
522	20240930	123600	90521870	2940	2940	2940	2940	0
523	20240930	123500	90521870	2940	2940	2940	2940	0
524	20240930	123400	90521870	2940	2945	2945	2940	1145
525	20240930	123300	87153175	2945	2945	2945	2945	64
526	20240930	123200	86964695	2950	2950	2950	2950	0
527	20240930	123100	86964695	2950	2950	2950	2950	0
528	20240930	123000	86964695	2950	2950	2950	2950	0
529	20240930	122900	86964695	2950	2950	2950	2950	0
530	20240930	122800	86964695	2950	2950	2950	2950	0
531	20240930	122700	86964695	2950	2950	2950	2950	0
532	20240930	122600	86964695	2950	2950	2950	2950	0
533	20240930	122500	86964695	2950	2950	2950	2950	100
534	20240930	122400	86669695	2945	2945	2945	2945	0
535	20240930	122300	86669695	2945	2945	2945	2945	6
536	20240930	122200	86652025	2940	2940	2940	2940	0
537	20240930	122100	86652025	2940	2940	2940	2940	1264
538	20240930	122000	82935865	2940	2945	2945	2940	450
539	20240930	121900	81612615	2940	2940	2940	2940	0
540	20240930	121800	81612615	2940	2940	2940	2940	0
541	20240930	121700	81612615	2940	2940	2940	2940	0
542	20240930	121600	81612615	2940	2940	2940	2940	0
543	20240930	121500	81612615	2940	2940	2940	2940	0
544	20240930	121400	81612615	2940	2940	2940	2940	34
545	20240930	121300	81512655	2940	2940	2940	2940	0
546	20240930	121200	81512655	2940	2940	2940	2940	0
547	20240930	121100	81512655	2940	2940	2940	2940	0
548	20240930	121000	81512655	2940	2940	2940	2940	0
549	20240930	120900	81512655	2940	2940	2940	2940	0
550	20240930	120800	81512655	2940	2940	2940	2940	0
551	20240930	120700	81512655	2940	2940	2940	2940	0
552	20240930	120600	81512655	2940	2940	2940	2940	0
553	20240930	120500	81512655	2940	2940	2940	2940	98
554	20240930	120400	81224535	2940	2940	2940	2940	0
555	20240930	120300	81224535	2940	2940	2940	2940	0
556	20240930	120200	81224535	2940	2940	2940	2940	0
557	20240930	120100	81224535	2940	2940	2940	2940	0
558	20240930	120000	81224535	2940	2940	2940	2940	0
559	20240930	115900	81224535	2940	2940	2940	2940	0
560	20240930	115800	81224535	2940	2940	2940	2940	0
561	20240930	115700	81224535	2940	2940	2940	2940	0
562	20240930	115600	81224535	2940	2940	2940	2940	0
563	20240930	115500	81224535	2940	2940	2940	2940	0
564	20240930	115400	81224535	2940	2940	2940	2940	0
565	20240930	115300	81224535	2940	2940	2940	2940	0
566	20240930	115200	81224535	2940	2940	2940	2940	0
567	20240930	115100	81224535	2940	2940	2940	2940	0
568	20240930	115000	81224535	2940	2940	2940	2940	0
569	20240930	114900	81224535	2940	2940	2940	2940	0
570	20240930	114800	81224535	2940	2940	2940	2940	0
571	20240930	114700	81224535	2940	2940	2940	2940	0
572	20240930	114600	81224535	2940	2940	2940	2940	0
573	20240930	114500	81224535	2940	2940	2940	2940	0
574	20240930	114400	81224535	2940	2940	2940	2940	0
575	20240930	114300	81224535	2940	2940	2940	2940	7
576	20240930	114200	81203955	2935	2935	2935	2935	20
577	20240930	114100	81145255	2930	2930	2930	2930	0
578	20240930	114000	81145255	2930	2930	2930	2930	0
579	20240930	113900	81145255	2930	2930	2930	2930	0
580	20240930	113800	81145255	2930	2930	2930	2930	0
581	20240930	113700	81145255	2930	2930	2930	2930	0
582	20240930	113600	81145255	2930	2930	2930	2930	0
583	20240930	113500	81145255	2930	2930	2930	2930	0
584	20240930	113400	81145255	2930	2930	2930	2930	0
585	20240930	113300	81145255	2930	2930	2930	2930	0
586	20240930	113200	81145255	2930	2930	2930	2930	0
587	20240930	113100	81145255	2930	2930	2930	2930	0
588	20240930	113000	81145255	2930	2930	2930	2930	10
589	20240930	112900	81115955	2930	2930	2930	2930	0
590	20240930	112800	81115955	2930	2930	2930	2930	0
591	20240930	112700	81115955	2930	2930	2930	2930	0
592	20240930	112600	81115955	2930	2930	2930	2930	0
593	20240930	112500	81115955	2930	2930	2930	2930	0
594	20240930	112400	81115955	2930	2930	2930	2930	0
595	20240930	112300	81115955	2930	2930	2930	2930	68
596	20240930	112200	80916715	2935	2935	2935	2935	0
597	20240930	112100	80916715	2935	2935	2935	2935	0
598	20240930	112000	80916715	2935	2935	2935	2935	0
599	20240930	111900	80916715	2935	2930	2935	2930	190
600	20240930	111800	80359975	2935	2935	2935	2935	342
601	20240930	111700	79356205	2940	2940	2940	2940	0
602	20240930	111600	79356205	2940	2940	2940	2940	0
603	20240930	111500	79356205	2940	2940	2940	2940	0
604	20240930	111400	79356205	2940	2940	2940	2940	0
605	20240930	111300	79356205	2940	2940	2940	2940	0
606	20240930	111200	79356205	2940	2940	2940	2940	0
607	20240930	111100	79356205	2940	2940	2940	2940	1200
608	20240930	111000	75828205	2940	2940	2940	2940	0
609	20240930	110900	75828205	2940	2940	2940	2940	412
610	20240930	110800	74616925	2945	2945	2945	2945	0
611	20240930	110700	74616925	2945	2945	2945	2945	0
612	20240930	110600	74616925	2945	2945	2945	2945	0
613	20240930	110500	74616925	2945	2945	2945	2945	13
614	20240930	110400	74578640	2940	2940	2940	2940	0
615	20240930	110300	74578640	2940	2940	2940	2940	0
616	20240930	110200	74578640	2940	2940	2940	2940	0
617	20240930	110100	74578640	2940	2940	2940	2940	0
618	20240930	110000	74578640	2940	2940	2940	2940	330
619	20240930	105900	73608440	2940	2940	2940	2940	0
620	20240930	105800	73608440	2940	2940	2940	2940	0
621	20240930	105700	73608440	2940	2940	2940	2940	600
622	20240930	105600	71844440	2940	2940	2940	2940	0
623	20240930	105500	71844440	2940	2940	2940	2940	168
624	20240930	105400	71350520	2940	2940	2940	2940	580
625	20240930	105300	69645320	2945	2945	2945	2945	0
626	20240930	105200	69645320	2945	2945	2945	2945	0
627	20240930	105100	69645320	2945	2945	2945	2945	0
628	20240930	105000	69645320	2945	2945	2945	2945	0
629	20240930	104900	69645320	2945	2945	2945	2945	0
630	20240930	104800	69645320	2945	2940	2945	2940	511
631	20240930	104700	68140445	2940	2940	2940	2940	0
632	20240930	104600	68140445	2940	2940	2940	2940	0
633	20240930	104500	68140445	2940	2940	2940	2940	0
634	20240930	104400	68140445	2940	2935	2940	2935	241
635	20240930	104300	67433055	2930	2930	2930	2930	0
636	20240930	104200	67433055	2930	2930	2930	2930	0
637	20240930	104100	67433055	2930	2930	2930	2930	0
638	20240930	104000	67433055	2930	2930	2930	2930	0
639	20240930	103900	67433055	2930	2930	2930	2930	0
640	20240930	103800	67433055	2930	2930	2930	2930	0
641	20240930	103700	67433055	2930	2930	2930	2930	0
642	20240930	103600	67433055	2930	2930	2930	2930	0
643	20240930	103500	67433055	2930	2930	2930	2930	400
644	20240930	103400	66261055	2930	2935	2935	2930	56
645	20240930	103300	66096925	2925	2925	2925	2925	0
646	20240930	103200	66096925	2925	2925	2925	2925	0
647	20240930	103100	66096925	2925	2925	2925	2925	0
648	20240930	103000	66096925	2925	2925	2925	2925	222
649	20240930	102900	65447575	2925	2925	2925	2925	0
650	20240930	102800	65447575	2925	2925	2925	2925	0
651	20240930	102700	65447575	2925	2930	2935	2925	782
652	20240930	102600	63159110	2930	2955	2955	2930	6613
653	20240930	102500	43688545	2955	2955	2955	2955	0
654	20240930	102400	43688545	2955	2955	2955	2955	1703
655	20240930	102300	38656180	2960	2960	2960	2960	10
656	20240930	102200	38626580	2960	2960	2960	2960	0
657	20240930	102100	38626580	2960	2960	2960	2960	0
658	20240930	102000	38626580	2960	2960	2960	2960	0
659	20240930	101900	38626580	2960	2960	2960	2960	0
660	20240930	101800	38626580	2960	2960	2960	2960	250
661	20240930	101700	37886580	2960	2960	2960	2960	2
662	20240930	101600	37880660	2960	2960	2960	2960	0
663	20240930	101500	37880660	2960	2960	2960	2960	0
664	20240930	101400	37880660	2960	2960	2960	2960	0
665	20240930	101300	37880660	2960	2960	2960	2960	49
666	20240930	101200	37735620	2960	2960	2960	2960	101
667	20240930	101100	37436660	2955	2955	2955	2955	0
668	20240930	101000	37436660	2955	2955	2955	2955	0
669	20240930	100900	37436660	2955	2955	2955	2955	0
670	20240930	100800	37436660	2955	2955	2955	2955	0
671	20240930	100700	37436660	2955	2955	2955	2955	0
672	20240930	100600	37436660	2955	2955	2955	2955	0
673	20240930	100500	37436660	2955	2955	2955	2955	0
674	20240930	100400	37436660	2955	2955	2955	2955	0
675	20240930	100300	37436660	2955	2955	2955	2955	0
676	20240930	100200	37436660	2955	2955	2955	2955	0
677	20240930	100100	37436660	2955	2955	2955	2955	0
678	20240930	100000	37436660	2955	2955	2955	2955	0
679	20240930	095900	37436660	2955	2955	2955	2955	0
680	20240930	095800	37436660	2955	2955	2955	2955	0
681	20240930	095700	37436660	2955	2955	2955	2955	500
682	20240930	095600	35959160	2960	2960	2960	2960	637
683	20240930	095500	34073640	2960	2960	2960	2960	363
684	20240930	095400	32999160	2960	2960	2960	2960	0
685	20240930	095300	32999160	2960	2960	2960	2960	0
686	20240930	095200	32999160	2960	2960	2960	2960	0
687	20240930	095100	32999160	2960	2960	2960	2960	0
688	20240930	095000	32999160	2960	2960	2960	2960	0
689	20240930	094900	32999160	2960	2960	2960	2955	445
690	20240930	094800	31682585	2965	2965	2965	2965	30
691	20240930	094700	31593635	2965	2965	2965	2965	30
692	20240930	094600	31504685	2960	2960	2960	2960	90
693	20240930	094500	31238285	2955	2960	2960	2955	1446
694	20240930	094400	26964130	2955	2955	2955	2955	0
695	20240930	094300	26964130	2955	2955	2955	2955	0
696	20240930	094200	26964130	2955	2955	2955	2955	0
697	20240930	094100	26964130	2955	2965	2965	2955	1374
698	20240930	094000	22895530	2965	2970	2970	2965	426
699	20240930	093900	21632425	2970	2970	2970	2970	335
700	20240930	093800	20637475	2970	2970	2970	2970	0
701	20240930	093700	20637475	2970	2970	2970	2970	0
702	20240930	093600	20637475	2970	2970	2970	2970	0
703	20240930	093500	20637475	2970	2970	2970	2970	0
704	20240930	093400	20637475	2970	2975	2975	2970	683
705	20240930	093300	18608715	2975	2975	2975	2975	0
706	20240930	093200	18608715	2975	2975	2975	2975	0
707	20240930	093100	18608715	2975	2975	2975	2975	0
708	20240930	093000	18608715	2975	2975	2975	2975	500
709	20240930	092900	17121215	2975	2975	2975	2975	0
710	20240930	092800	17121215	2975	2975	2975	2975	0
711	20240930	092700	17121215	2975	2975	2975	2975	0
712	20240930	092600	17121215	2975	2975	2975	2975	70
713	20240930	092500	16912965	2980	2980	2980	2980	10
714	20240930	092400	16883165	2975	2975	2975	2975	511
715	20240930	092300	15362940	2975	2975	2975	2975	0
716	20240930	092200	15362940	2975	2975	2975	2975	0
717	20240930	092100	15362940	2975	2975	2975	2975	10
718	20240930	092000	15333190	2980	2980	2980	2980	30
719	20240930	091900	15243790	2980	2980	2980	2980	70
720	20240930	091800	15035190	2975	2980	2980	2975	55
721	20240930	091700	14871560	2980	2980	2980	2980	600
722	20240930	091600	13083560	2985	2985	2985	2985	0
723	20240930	091500	13083560	2985	2980	2985	2980	630
724	20240930	091400	11204040	2980	2980	2980	2980	0
725	20240930	091300	11204040	2980	2980	2980	2980	10
726	20240930	091200	11174240	2980	2980	2980	2980	0
727	20240930	091100	11174240	2980	2980	2980	2980	200
728	20240930	091000	10578240	2980	2980	2980	2980	0
729	20240930	090900	10578240	2980	2980	2980	2980	1
730	20240930	090800	10575260	2965	2965	2965	2965	66
731	20240930	090700	10379570	2970	2970	2970	2970	326
732	20240930	090600	9411350	2975	2975	2975	2975	0
733	20240930	090500	9411350	2975	2975	2975	2975	1648
734	20240930	090400	4508550	2975	2985	2985	2975	20
735	20240930	090300	4448950	2985	2985	2985	2985	0
736	20240930	090200	4448950	2985	2980	2985	2980	100
737	20240930	090100	4150455	2985	2985	2985	2985	0
738	20240930	090000	4150455	2985	2990	2990	2985	1249