KissMeData/035810/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191900	123988250	2705	2705	2705	2705	140
3	20240930	191800	123988250	2705	2705	2705	2705	0
4	20240930	191700	123988250	2705	2705	2705	2705	0
5	20240930	191600	123988250	2705	2705	2705	2705	0
6	20240930	191500	123988250	2705	2705	2705	2705	0
7	20240930	191400	123988250	2705	2705	2705	2705	0
8	20240930	191300	123988250	2705	2705	2705	2705	0
9	20240930	191200	123988250	2705	2705	2705	2705	0
10	20240930	191100	123988250	2705	2705	2705	2705	0
11	20240930	191000	123988250	2705	2705	2705	2705	0
12	20240930	190900	123988250	2705	2705	2705	2705	0
13	20240930	190800	123988250	2705	2705	2705	2705	0
14	20240930	190700	123988250	2705	2705	2705	2705	0
15	20240930	190600	123988250	2705	2705	2705	2705	0
16	20240930	190500	123988250	2705	2705	2705	2705	0
17	20240930	190400	123988250	2705	2705	2705	2705	0
18	20240930	190300	123988250	2705	2705	2705	2705	0
19	20240930	190200	123988250	2705	2705	2705	2705	0
20	20240930	190100	123988250	2705	2705	2705	2705	0
21	20240930	190000	123988250	2705	2705	2705	2705	0
22	20240930	185900	123988250	2705	2705	2705	2705	0
23	20240930	185800	123988250	2705	2705	2705	2705	0
24	20240930	185700	123988250	2705	2705	2705	2705	0
25	20240930	185600	123988250	2705	2705	2705	2705	0
26	20240930	185500	123988250	2705	2705	2705	2705	0
27	20240930	185400	123988250	2705	2705	2705	2705	0
28	20240930	185300	123988250	2705	2705	2705	2705	0
29	20240930	185200	123988250	2705	2705	2705	2705	0
30	20240930	185100	123988250	2705	2705	2705	2705	0
31	20240930	185000	123988250	2705	2705	2705	2705	0
32	20240930	184900	123988250	2705	2705	2705	2705	140
33	20240930	184800	123988250	2705	2705	2705	2705	0
34	20240930	184700	123988250	2705	2705	2705	2705	0
35	20240930	184600	123988250	2705	2705	2705	2705	0
36	20240930	184500	123988250	2705	2705	2705	2705	0
37	20240930	184400	123988250	2705	2705	2705	2705	0
38	20240930	184300	123988250	2705	2705	2705	2705	0
39	20240930	184200	123988250	2705	2705	2705	2705	0
40	20240930	184100	123988250	2705	2705	2705	2705	0
41	20240930	184000	123988250	2705	2705	2705	2705	0
42	20240930	183900	123988250	2705	2705	2705	2705	0
43	20240930	183800	123988250	2705	2705	2705	2705	0
44	20240930	183700	123988250	2705	2705	2705	2705	0
45	20240930	183600	123988250	2705	2705	2705	2705	0
46	20240930	183500	123988250	2705	2705	2705	2705	0
47	20240930	183400	123988250	2705	2705	2705	2705	0
48	20240930	183300	123988250	2705	2705	2705	2705	0
49	20240930	183200	123988250	2705	2705	2705	2705	0
50	20240930	183100	123988250	2705	2705	2705	2705	0
51	20240930	183000	123988250	2705	2705	2705	2705	0
52	20240930	182900	123988250	2705	2705	2705	2705	0
53	20240930	182800	123988250	2705	2705	2705	2705	0
54	20240930	182700	123988250	2705	2705	2705	2705	0
55	20240930	182600	123988250	2705	2705	2705	2705	0
56	20240930	182500	123988250	2705	2705	2705	2705	0
57	20240930	182400	123988250	2705	2705	2705	2705	0
58	20240930	182300	123988250	2705	2705	2705	2705	0
59	20240930	182200	123988250	2705	2705	2705	2705	0
60	20240930	182100	123988250	2705	2705	2705	2705	0
61	20240930	182000	123988250	2705	2705	2705	2705	0
62	20240930	181900	123988250	2705	2705	2705	2705	140
63	20240930	181800	123988250	2705	2705	2705	2705	0
64	20240930	181700	123988250	2705	2705	2705	2705	0
65	20240930	181600	123988250	2705	2705	2705	2705	0
66	20240930	181500	123988250	2705	2705	2705	2705	0
67	20240930	181400	123988250	2705	2705	2705	2705	0
68	20240930	181300	123988250	2705	2705	2705	2705	0
69	20240930	181200	123988250	2705	2705	2705	2705	0
70	20240930	181100	123988250	2705	2705	2705	2705	0
71	20240930	181000	123988250	2705	2705	2705	2705	0
72	20240930	180900	123988250	2705	2705	2705	2705	0
73	20240930	180800	123988250	2705	2705	2705	2705	0
74	20240930	180700	123988250	2705	2705	2705	2705	0
75	20240930	180600	123988250	2705	2705	2705	2705	0
76	20240930	180500	123988250	2705	2705	2705	2705	0
77	20240930	180400	123988250	2705	2705	2705	2705	0
78	20240930	180300	123988250	2705	2705	2705	2705	0
79	20240930	180200	123988250	2705	2705	2705	2705	0
80	20240930	180100	123988250	2705	2705	2705	2705	0
81	20240930	180000	123988250	2705	2705	2705	2705	0
82	20240930	175900	123988250	2705	2705	2705	2705	0
83	20240930	175800	123988250	2705	2705	2705	2705	0
84	20240930	175700	123988250	2705	2705	2705	2705	0
85	20240930	175600	123988250	2705	2705	2705	2705	0
86	20240930	175500	123988250	2705	2705	2705	2705	0
87	20240930	175400	123988250	2705	2705	2705	2705	0
88	20240930	175300	123988250	2705	2705	2705	2705	0
89	20240930	175200	123988250	2705	2705	2705	2705	0
90	20240930	175100	123988250	2705	2705	2705	2705	0
91	20240930	175000	123988250	2705	2705	2705	2705	0
92	20240930	174900	123988250	2705	2705	2705	2705	140
93	20240930	174800	123988250	2705	2705	2705	2705	0
94	20240930	174700	123988250	2705	2705	2705	2705	0
95	20240930	174600	123988250	2705	2705	2705	2705	0
96	20240930	174500	123988250	2705	2705	2705	2705	0
97	20240930	174400	123988250	2705	2705	2705	2705	0
98	20240930	174300	123988250	2705	2705	2705	2705	0
99	20240930	174200	123988250	2705	2705	2705	2705	0
100	20240930	174100	123988250	2705	2705	2705	2705	0
101	20240930	174000	123988250	2705	2705	2705	2705	0
102	20240930	173900	123988250	2705	2705	2705	2705	0
103	20240930	173800	123988250	2705	2705	2705	2705	0
104	20240930	173700	123988250	2705	2705	2705	2705	0
105	20240930	173600	123988250	2705	2705	2705	2705	0
106	20240930	173500	123988250	2705	2705	2705	2705	0
107	20240930	173400	123988250	2705	2705	2705	2705	0
108	20240930	173300	123988250	2705	2705	2705	2705	0
109	20240930	173200	123988250	2705	2705	2705	2705	0
110	20240930	173100	123988250	2705	2705	2705	2705	0
111	20240930	173000	123988250	2705	2705	2705	2705	0
112	20240930	172900	123988250	2705	2705	2705	2705	0
113	20240930	172800	123988250	2705	2705	2705	2705	0
114	20240930	172700	123988250	2705	2705	2705	2705	0
115	20240930	172600	123988250	2705	2705	2705	2705	0
116	20240930	172500	123988250	2705	2705	2705	2705	0
117	20240930	172400	123988250	2705	2705	2705	2705	0
118	20240930	172300	123988250	2705	2705	2705	2705	0
119	20240930	172200	123988250	2705	2705	2705	2705	0
120	20240930	172100	123988250	2705	2705	2705	2705	0
121	20240930	172000	123988250	2705	2705	2705	2705	0
122	20240930	171900	123988250	2705	2705	2705	2705	140
123	20240930	171800	123988250	2705	2705	2705	2705	0
124	20240930	171700	123988250	2705	2705	2705	2705	0
125	20240930	171600	123988250	2705	2705	2705	2705	0
126	20240930	171500	123988250	2705	2705	2705	2705	0
127	20240930	171400	123988250	2705	2705	2705	2705	0
128	20240930	171300	123988250	2705	2705	2705	2705	0
129	20240930	171200	123988250	2705	2705	2705	2705	0
130	20240930	171100	123988250	2705	2705	2705	2705	0
131	20240930	171000	123988250	2705	2705	2705	2705	0
132	20240930	170900	123988250	2705	2705	2705	2705	0
133	20240930	170800	123988250	2705	2705	2705	2705	0
134	20240930	170700	123988250	2705	2705	2705	2705	0
135	20240930	170600	123988250	2705	2705	2705	2705	0
136	20240930	170500	123988250	2705	2705	2705	2705	0
137	20240930	170400	123988250	2705	2705	2705	2705	0
138	20240930	170300	123988250	2705	2705	2705	2705	0
139	20240930	170200	123988250	2705	2705	2705	2705	0
140	20240930	170100	123988250	2705	2705	2705	2705	0
141	20240930	170000	123988250	2705	2705	2705	2705	0
142	20240930	165900	123988250	2705	2705	2705	2705	0
143	20240930	165800	123988250	2705	2705	2705	2705	0
144	20240930	165700	123988250	2705	2705	2705	2705	0
145	20240930	165600	123988250	2705	2705	2705	2705	0
146	20240930	165500	123988250	2705	2705	2705	2705	0
147	20240930	165400	123988250	2705	2705	2705	2705	0
148	20240930	165300	123988250	2705	2705	2705	2705	0
149	20240930	165200	123988250	2705	2705	2705	2705	0
150	20240930	165100	123988250	2705	2705	2705	2705	0
151	20240930	165000	123988250	2705	2705	2705	2705	0
152	20240930	164900	123988250	2705	2705	2705	2705	140
153	20240930	164800	123988250	2705	2705	2705	2705	0
154	20240930	164700	123988250	2705	2705	2705	2705	0
155	20240930	164600	123988250	2705	2705	2705	2705	0
156	20240930	164500	123988250	2705	2705	2705	2705	0
157	20240930	164400	123988250	2705	2705	2705	2705	0
158	20240930	164300	123988250	2705	2705	2705	2705	0
159	20240930	164200	123988250	2705	2705	2705	2705	0
160	20240930	164100	123988250	2705	2705	2705	2705	0
161	20240930	164000	123988250	2705	2705	2705	2705	0
162	20240930	163900	123988250	2705	2705	2705	2705	0
163	20240930	163800	123988250	2705	2705	2705	2705	0
164	20240930	163700	123988250	2705	2705	2705	2705	0
165	20240930	163600	123988250	2705	2705	2705	2705	0
166	20240930	163500	123988250	2705	2705	2705	2705	0
167	20240930	163400	123988250	2705	2705	2705	2705	0
168	20240930	163300	123988250	2705	2705	2705	2705	0
169	20240930	163200	123988250	2705	2705	2705	2705	0
170	20240930	163100	123988250	2705	2705	2705	2705	0
171	20240930	163000	123988250	2705	2705	2705	2705	0
172	20240930	162900	123988250	2705	2705	2705	2705	0
173	20240930	162800	123988250	2705	2705	2705	2705	0
174	20240930	162700	123988250	2705	2705	2705	2705	0
175	20240930	162600	123988250	2705	2705	2705	2705	0
176	20240930	162500	123988250	2705	2705	2705	2705	0
177	20240930	162400	123988250	2705	2705	2705	2705	0
178	20240930	162300	123988250	2705	2705	2705	2705	0
179	20240930	162200	123988250	2705	2705	2705	2705	0
180	20240930	162100	123988250	2705	2705	2705	2705	0
181	20240930	162000	123988250	2705	2705	2705	2705	0
182	20240930	161900	123988250	2705	2705	2705	2705	140
183	20240930	161800	123988250	2705	2705	2705	2705	0
184	20240930	161700	123988250	2705	2705	2705	2705	0
185	20240930	161600	123988250	2705	2705	2705	2705	0
186	20240930	161500	123988250	2705	2705	2705	2705	0
187	20240930	161400	123988250	2705	2705	2705	2705	0
188	20240930	161300	123988250	2705	2705	2705	2705	0
189	20240930	161200	123988250	2705	2705	2705	2705	0
190	20240930	161100	123988250	2705	2705	2705	2705	0
191	20240930	161000	123988250	2705	2705	2705	2705	0
192	20240930	160900	123988250	2705	2705	2705	2705	0
193	20240930	160800	123988250	2705	2705	2705	2705	0
194	20240930	160700	123988250	2705	2705	2705	2705	0
195	20240930	160600	123988250	2705	2705	2705	2705	0
196	20240930	160500	123988250	2705	2705	2705	2705	0
197	20240930	160400	123988250	2705	2705	2705	2705	0
198	20240930	160300	123988250	2705	2705	2705	2705	0
199	20240930	160200	123988250	2705	2705	2705	2705	0
200	20240930	160100	123988250	2705	2705	2705	2705	0
201	20240930	160000	123988250	2705	2705	2705	2705	0
202	20240930	155900	123988250	2705	2705	2705	2705	0
203	20240930	155800	123988250	2705	2705	2705	2705	0
204	20240930	155700	123988250	2705	2705	2705	2705	0
205	20240930	155600	123988250	2705	2705	2705	2705	0
206	20240930	155500	123988250	2705	2705	2705	2705	0
207	20240930	155400	123988250	2705	2705	2705	2705	0
208	20240930	155300	123988250	2705	2705	2705	2705	0
209	20240930	155200	123988250	2705	2705	2705	2705	0
210	20240930	155100	123988250	2705	2705	2705	2705	0
211	20240930	155000	123988250	2705	2705	2705	2705	0
212	20240930	154900	123988250	2705	2705	2705	2705	140
213	20240930	154800	123988250	2705	2705	2705	2705	0
214	20240930	154700	123988250	2705	2705	2705	2705	0
215	20240930	154600	123988250	2705	2705	2705	2705	0
216	20240930	154500	123988250	2705	2705	2705	2705	0
217	20240930	154400	123988250	2705	2705	2705	2705	0
218	20240930	154300	123988250	2705	2705	2705	2705	0
219	20240930	154200	123988250	2705	2705	2705	2705	0
220	20240930	154100	123988250	2705	2705	2705	2705	0
221	20240930	154000	123988250	2705	2705	2705	2705	0
222	20240930	153900	123988250	2705	2705	2705	2705	0
223	20240930	153800	123988250	2705	2705	2705	2705	0
224	20240930	153700	123988250	2705	2705	2705	2705	0
225	20240930	153600	123988250	2705	2705	2705	2705	0
226	20240930	153500	123988250	2705	2705	2705	2705	0
227	20240930	153400	123988250	2705	2705	2705	2705	0
228	20240930	153300	123988250	2705	2705	2705	2705	0
229	20240930	153200	123988250	2705	2705	2705	2705	0
230	20240930	153100	123988250	2705	2705	2705	2705	0
231	20240930	153000	123988250	2705	2705	2705	2705	140
232	20240930	152900	123609550	2700	2700	2700	2700	0
233	20240930	152800	123609550	2700	2700	2700	2700	0
234	20240930	152700	123609550	2700	2700	2700	2700	0
235	20240930	152600	123609550	2700	2700	2700	2700	0
236	20240930	152500	123609550	2700	2700	2700	2700	0
237	20240930	152400	123609550	2700	2700	2700	2700	0
238	20240930	152300	123609550	2700	2700	2700	2700	0
239	20240930	152200	123609550	2700	2700	2700	2700	0
240	20240930	152100	123609550	2700	2700	2700	2700	0
241	20240930	152000	123609550	2700	2700	2700	2700	0
242	20240930	151900	123609550	2700	2695	2700	2695	906
243	20240930	151800	121163375	2695	2695	2695	2695	100
244	20240930	151700	120893875	2695	2695	2695	2695	0
245	20240930	151600	120893875	2695	2695	2695	2695	0
246	20240930	151500	120893875	2695	2695	2695	2695	0
247	20240930	151400	120893875	2695	2695	2695	2695	0
248	20240930	151300	120893875	2695	2695	2695	2695	0
249	20240930	151200	120893875	2695	2695	2695	2695	0
250	20240930	151100	120893875	2695	2695	2695	2695	10
251	20240930	151000	120866925	2700	2700	2700	2700	0
252	20240930	150900	120866925	2700	2700	2700	2700	0
253	20240930	150800	120866925	2700	2700	2700	2700	0
254	20240930	150700	120866925	2700	2700	2700	2700	0
255	20240930	150600	120866925	2700	2700	2700	2700	0
256	20240930	150500	120866925	2700	2700	2700	2700	0
257	20240930	150400	120866925	2700	2700	2700	2700	0
258	20240930	150300	120866925	2700	2700	2700	2700	1
259	20240930	150200	120864225	2685	2685	2685	2685	0
260	20240930	150100	120864225	2685	2685	2685	2685	0
261	20240930	150000	120864225	2685	2705	2710	2685	2070
262	20240930	145900	115263360	2705	2705	2705	2705	0
263	20240930	145800	115263360	2705	2705	2705	2705	0
264	20240930	145700	115263360	2705	2700	2705	2700	2000
265	20240930	145600	109855850	2700	2700	2700	2700	0
266	20240930	145500	109855850	2700	2700	2700	2700	2
267	20240930	145400	109850450	2700	2700	2700	2700	0
268	20240930	145300	109850450	2700	2700	2700	2700	0
269	20240930	145200	109850450	2700	2700	2700	2700	1
270	20240930	145100	109847750	2700	2700	2700	2680	23
271	20240930	145000	109786070	2695	2695	2695	2695	2200
272	20240930	144900	103857070	2695	2695	2695	2695	0
273	20240930	144800	103857070	2695	2695	2695	2695	0
274	20240930	144700	103857070	2695	2695	2695	2695	0
275	20240930	144600	103857070	2695	2695	2695	2695	0
276	20240930	144500	103857070	2695	2695	2695	2695	0
277	20240930	144400	103857070	2695	2695	2695	2695	0
278	20240930	144300	103857070	2695	2695	2695	2695	0
279	20240930	144200	103857070	2695	2695	2695	2695	0
280	20240930	144100	103857070	2695	2695	2695	2695	0
281	20240930	144000	103857070	2695	2695	2695	2695	0
282	20240930	143900	103857070	2695	2695	2695	2695	0
283	20240930	143800	103857070	2695	2695	2695	2695	0
284	20240930	143700	103857070	2695	2695	2695	2695	0
285	20240930	143600	103857070	2695	2695	2695	2695	1
286	20240930	143500	103854375	2685	2690	2690	2685	159
287	20240930	143400	103427450	2690	2690	2690	2690	0
288	20240930	143300	103427450	2690	2690	2690	2690	0
289	20240930	143200	103427450	2690	2690	2690	2690	0
290	20240930	143100	103427450	2690	2690	2690	2690	0
291	20240930	143000	103427450	2690	2695	2695	2690	6
292	20240930	142900	103411305	2680	2680	2680	2680	0
293	20240930	142800	103411305	2680	2680	2680	2680	1
294	20240930	142700	103408625	2695	2695	2695	2695	1
295	20240930	142600	103405930	2685	2685	2685	2685	211
296	20240930	142500	102839395	2695	2695	2695	2695	0
297	20240930	142400	102839395	2695	2695	2695	2695	0
298	20240930	142300	102839395	2695	2695	2695	2695	1
299	20240930	142200	102836700	2685	2695	2695	2685	2521
300	20240930	142100	96067315	2695	2695	2695	2695	0
301	20240930	142000	96067315	2695	2695	2695	2695	0
302	20240930	141900	96067315	2695	2695	2695	2695	0
303	20240930	141800	96067315	2695	2695	2695	2695	0
304	20240930	141700	96067315	2695	2685	2695	2685	353
305	20240930	141600	95119400	2695	2695	2695	2695	0
306	20240930	141500	95119400	2695	2695	2695	2695	0
307	20240930	141400	95119400	2695	2695	2695	2695	0
308	20240930	141300	95119400	2695	2695	2695	2695	0
309	20240930	141200	95119400	2695	2695	2695	2695	0
310	20240930	141100	95119400	2695	2695	2695	2695	0
311	20240930	141000	95119400	2695	2695	2695	2695	2
312	20240930	140900	95114010	2695	2695	2695	2695	0
313	20240930	140800	95114010	2695	2695	2695	2695	0
314	20240930	140700	95114010	2695	2695	2695	2695	1
315	20240930	140600	95111315	2690	2690	2690	2690	0
316	20240930	140500	95111315	2690	2690	2690	2690	0
317	20240930	140400	95111315	2690	2690	2690	2690	0
318	20240930	140300	95111315	2690	2690	2690	2690	50
319	20240930	140200	94976815	2695	2695	2695	2695	0
320	20240930	140100	94976815	2695	2695	2695	2695	10
321	20240930	140000	94949865	2695	2695	2695	2695	0
322	20240930	135900	94949865	2695	2695	2695	2695	1
323	20240930	135800	94947170	2700	2700	2700	2700	0
324	20240930	135700	94947170	2700	2700	2700	2700	0
325	20240930	135600	94947170	2700	2700	2700	2700	0
326	20240930	135500	94947170	2700	2700	2700	2700	0
327	20240930	135400	94947170	2700	2700	2700	2700	0
328	20240930	135300	94947170	2700	2700	2700	2700	0
329	20240930	135200	94947170	2700	2700	2700	2700	0
330	20240930	135100	94947170	2700	2700	2700	2700	0
331	20240930	135000	94947170	2700	2700	2700	2700	0
332	20240930	134900	94947170	2700	2700	2700	2700	0
333	20240930	134800	94947170	2700	2700	2700	2700	0
334	20240930	134700	94947170	2700	2700	2700	2700	0
335	20240930	134600	94947170	2700	2700	2700	2700	0
336	20240930	134500	94947170	2700	2700	2700	2700	0
337	20240930	134400	94947170	2700	2700	2700	2700	0
338	20240930	134300	94947170	2700	2700	2700	2700	0
339	20240930	134200	94947170	2700	2700	2700	2700	0
340	20240930	134100	94947170	2700	2700	2700	2700	0
341	20240930	134000	94947170	2700	2700	2700	2700	1
342	20240930	133900	94944470	2690	2690	2690	2690	55
343	20240930	133800	94796520	2700	2700	2700	2700	0
344	20240930	133700	94796520	2700	2700	2700	2700	0
345	20240930	133600	94796520	2700	2700	2700	2700	3
346	20240930	133500	94788420	2700	2700	2700	2700	0
347	20240930	133400	94788420	2700	2700	2700	2700	0
348	20240930	133300	94788420	2700	2700	2700	2700	0
349	20240930	133200	94788420	2700	2700	2700	2700	0
350	20240930	133100	94788420	2700	2700	2700	2700	0
351	20240930	133000	94788420	2700	2700	2700	2700	0
352	20240930	132900	94788420	2700	2700	2700	2700	1
353	20240930	132800	94785720	2690	2690	2690	2690	1
354	20240930	132700	94783030	2705	2705	2705	2705	0
355	20240930	132600	94783030	2705	2705	2705	2705	0
356	20240930	132500	94783030	2705	2705	2705	2705	0
357	20240930	132400	94783030	2705	2705	2705	2705	0
358	20240930	132300	94783030	2705	2705	2705	2705	0
359	20240930	132200	94783030	2705	2705	2705	2705	0
360	20240930	132100	94783030	2705	2705	2705	2705	0
361	20240930	132000	94783030	2705	2705	2705	2705	0
362	20240930	131900	94783030	2705	2690	2705	2690	11
363	20240930	131800	94753425	2705	2705	2705	2705	0
364	20240930	131700	94753425	2705	2705	2705	2705	0
365	20240930	131600	94753425	2705	2705	2705	2705	0
366	20240930	131500	94753425	2705	2705	2705	2705	0
367	20240930	131400	94753425	2705	2705	2705	2705	0
368	20240930	131300	94753425	2705	2705	2705	2705	0
369	20240930	131200	94753425	2705	2705	2705	2705	1
370	20240930	131100	94750720	2700	2695	2700	2685	4696
371	20240930	131000	82122725	2700	2700	2700	2700	0
372	20240930	130900	82122725	2700	2700	2700	2700	0
373	20240930	130800	82122725	2700	2700	2700	2700	0
374	20240930	130700	82122725	2700	2700	2700	2700	1
375	20240930	130600	82120025	2695	2695	2695	2695	0
376	20240930	130500	82120025	2695	2695	2695	2695	0
377	20240930	130400	82120025	2695	2695	2695	2695	1924
378	20240930	130300	76934845	2700	2700	2700	2700	0
379	20240930	130200	76934845	2700	2700	2700	2700	0
380	20240930	130100	76934845	2700	2700	2700	2700	0
381	20240930	130000	76934845	2700	2700	2700	2700	0
382	20240930	125900	76934845	2700	2700	2700	2700	0
383	20240930	125800	76934845	2700	2700	2700	2700	0
384	20240930	125700	76934845	2700	2700	2700	2700	2
385	20240930	125600	76929445	2700	2695	2700	2695	661
386	20240930	125500	75148040	2695	2695	2695	2695	1
387	20240930	125400	75145345	2690	2690	2690	2690	691
388	20240930	125300	73286555	2685	2685	2685	2685	0
389	20240930	125200	73286555	2685	2690	2690	2685	1017
390	20240930	125100	70551065	2695	2695	2695	2695	0
391	20240930	125000	70551065	2695	2695	2695	2695	0
392	20240930	124900	70551065	2695	2695	2695	2695	0
393	20240930	124800	70551065	2695	2695	2695	2695	0
394	20240930	124700	70551065	2695	2695	2695	2695	0
395	20240930	124600	70551065	2695	2695	2695	2695	1
396	20240930	124500	70548370	2695	2695	2695	2695	0
397	20240930	124400	70548370	2695	2695	2695	2695	22
398	20240930	124300	70489080	2700	2700	2700	2700	1
399	20240930	124200	70486380	2695	2700	2700	2695	49
400	20240930	124100	70354305	2705	2705	2705	2705	0
401	20240930	124000	70354305	2705	2705	2705	2705	0
402	20240930	123900	70354305	2705	2705	2705	2705	0
403	20240930	123800	70354305	2705	2705	2705	2705	0
404	20240930	123700	70354305	2705	2705	2705	2705	0
405	20240930	123600	70354305	2705	2705	2705	2705	447
406	20240930	123500	69145170	2705	2705	2705	2705	0
407	20240930	123400	69145170	2705	2705	2705	2705	0
408	20240930	123300	69145170	2705	2705	2705	2705	0
409	20240930	123200	69145170	2705	2705	2705	2705	0
410	20240930	123100	69145170	2705	2705	2705	2705	0
411	20240930	123000	69145170	2705	2705	2705	2705	0
412	20240930	122900	69145170	2705	2705	2705	2705	0
413	20240930	122800	69145170	2705	2705	2705	2705	0
414	20240930	122700	69145170	2705	2705	2705	2705	0
415	20240930	122600	69145170	2705	2705	2705	2705	0
416	20240930	122500	69145170	2705	2705	2705	2705	0
417	20240930	122400	69145170	2705	2705	2705	2705	0
418	20240930	122300	69145170	2705	2705	2705	2705	0
419	20240930	122200	69145170	2705	2705	2705	2705	0
420	20240930	122100	69145170	2705	2705	2705	2705	0
421	20240930	122000	69145170	2705	2705	2705	2705	0
422	20240930	121900	69145170	2705	2705	2705	2705	0
423	20240930	121800	69145170	2705	2705	2705	2705	0
424	20240930	121700	69145170	2705	2705	2705	2705	0
425	20240930	121600	69145170	2705	2705	2705	2705	0
426	20240930	121500	69145170	2705	2705	2705	2705	0
427	20240930	121400	69145170	2705	2705	2705	2705	0
428	20240930	121300	69145170	2705	2705	2705	2705	1
429	20240930	121200	69142465	2700	2700	2700	2700	3
430	20240930	121100	69134365	2705	2705	2705	2705	0
431	20240930	121000	69134365	2705	2705	2705	2705	0
432	20240930	120900	69134365	2705	2705	2705	2705	0
433	20240930	120800	69134365	2705	2705	2705	2705	0
434	20240930	120700	69134365	2705	2705	2705	2705	0
435	20240930	120600	69134365	2705	2705	2705	2705	0
436	20240930	120500	69134365	2705	2705	2705	2705	0
437	20240930	120400	69134365	2705	2705	2705	2705	0
438	20240930	120300	69134365	2705	2705	2705	2705	0
439	20240930	120200	69134365	2705	2705	2705	2705	0
440	20240930	120100	69134365	2705	2705	2705	2705	0
441	20240930	120000	69134365	2705	2705	2705	2705	0
442	20240930	115900	69134365	2705	2705	2705	2705	0
443	20240930	115800	69134365	2705	2705	2705	2705	0
444	20240930	115700	69134365	2705	2705	2705	2705	0
445	20240930	115600	69134365	2705	2705	2705	2705	0
446	20240930	115500	69134365	2705	2705	2705	2705	0
447	20240930	115400	69134365	2705	2705	2705	2705	0
448	20240930	115300	69134365	2705	2705	2705	2705	0
449	20240930	115200	69134365	2705	2705	2705	2705	0
450	20240930	115100	69134365	2705	2705	2705	2705	0
451	20240930	115000	69134365	2705	2705	2705	2705	0
452	20240930	114900	69134365	2705	2705	2705	2705	0
453	20240930	114800	69134365	2705	2705	2705	2705	0
454	20240930	114700	69134365	2705	2705	2705	2705	0
455	20240930	114600	69134365	2705	2705	2705	2705	0
456	20240930	114500	69134365	2705	2705	2705	2705	0
457	20240930	114400	69134365	2705	2705	2705	2705	0
458	20240930	114300	69134365	2705	2705	2705	2705	0
459	20240930	114200	69134365	2705	2705	2705	2705	0
460	20240930	114100	69134365	2705	2705	2705	2705	0
461	20240930	114000	69134365	2705	2705	2705	2705	1
462	20240930	113900	69131660	2695	2695	2695	2695	0
463	20240930	113800	69131660	2695	2695	2695	2695	11
464	20240930	113700	69102015	2690	2690	2690	2690	0
465	20240930	113600	69102015	2690	2690	2690	2690	0
466	20240930	113500	69102015	2690	2690	2690	2690	0
467	20240930	113400	69102015	2690	2690	2690	2690	50
468	20240930	113300	68967515	2705	2705	2705	2705	0
469	20240930	113200	68967515	2705	2705	2705	2705	0
470	20240930	113100	68967515	2705	2705	2705	2705	0
471	20240930	113000	68967515	2705	2705	2705	2705	0
472	20240930	112900	68967515	2705	2705	2705	2705	0
473	20240930	112800	68967515	2705	2705	2705	2705	0
474	20240930	112700	68967515	2705	2705	2705	2705	0
475	20240930	112600	68967515	2705	2705	2705	2705	0
476	20240930	112500	68967515	2705	2705	2705	2705	0
477	20240930	112400	68967515	2705	2705	2705	2705	0
478	20240930	112300	68967515	2705	2705	2705	2705	0
479	20240930	112200	68967515	2705	2705	2705	2705	0
480	20240930	112100	68967515	2705	2705	2705	2705	0
481	20240930	112000	68967515	2705	2705	2705	2705	0
482	20240930	111900	68967515	2705	2705	2705	2705	0
483	20240930	111800	68967515	2705	2705	2705	2705	0
484	20240930	111700	68967515	2705	2705	2705	2705	0
485	20240930	111600	68967515	2705	2705	2705	2705	0
486	20240930	111500	68967515	2705	2705	2705	2705	0
487	20240930	111400	68967515	2705	2705	2705	2705	2
488	20240930	111300	68962105	2690	2690	2690	2690	1482
489	20240930	111200	64975525	2690	2690	2690	2690	0
490	20240930	111100	64975525	2690	2695	2695	2690	511
491	20240930	111000	63600885	2700	2700	2700	2700	0
492	20240930	110900	63600885	2700	2700	2700	2700	0
493	20240930	110800	63600885	2700	2700	2700	2700	1624
494	20240930	110700	59216085	2705	2705	2705	2705	0
495	20240930	110600	59216085	2705	2705	2705	2705	0
496	20240930	110500	59216085	2705	2705	2705	2705	0
497	20240930	110400	59216085	2705	2705	2705	2705	0
498	20240930	110300	59216085	2705	2705	2705	2705	0
499	20240930	110200	59216085	2705	2705	2705	2705	0
500	20240930	110100	59216085	2705	2705	2705	2705	0
501	20240930	110000	59216085	2705	2705	2705	2705	0
502	20240930	105900	59216085	2705	2705	2705	2705	0
503	20240930	105800	59216085	2705	2705	2705	2705	0
504	20240930	105700	59216085	2705	2705	2705	2705	0
505	20240930	105600	59216085	2705	2705	2705	2705	0
506	20240930	105500	59216085	2705	2705	2705	2705	0
507	20240930	105400	59216085	2705	2705	2705	2705	0
508	20240930	105300	59216085	2705	2695	2705	2690	4803
509	20240930	105200	46247445	2710	2710	2710	2710	0
510	20240930	105100	46247445	2710	2710	2710	2710	0
511	20240930	105000	46247445	2710	2710	2710	2710	0
512	20240930	104900	46247445	2710	2710	2710	2710	0
513	20240930	104800	46247445	2710	2700	2710	2700	808
514	20240930	104700	44065835	2710	2710	2710	2710	1
515	20240930	104600	44063125	2700	2700	2700	2700	0
516	20240930	104500	44063125	2700	2700	2700	2700	100
517	20240930	104400	43793125	2710	2710	2710	2710	0
518	20240930	104300	43793125	2710	2710	2710	2710	0
519	20240930	104200	43793125	2710	2710	2710	2710	0
520	20240930	104100	43793125	2710	2710	2710	2710	0
521	20240930	104000	43793125	2710	2710	2710	2710	0
522	20240930	103900	43793125	2710	2710	2710	2710	7
523	20240930	103800	43774155	2705	2705	2705	2705	400
524	20240930	103700	42692155	2700	2700	2700	2700	0
525	20240930	103600	42692155	2700	2700	2700	2700	0
526	20240930	103500	42692155	2700	2700	2700	2700	1300
527	20240930	103400	39182155	2710	2710	2710	2710	1
528	20240930	103300	39179445	2695	2700	2700	2695	326
529	20240930	103200	38300625	2710	2710	2710	2710	0
530	20240930	103100	38300625	2710	2710	2710	2710	0
531	20240930	103000	38300625	2710	2710	2710	2710	0
532	20240930	102900	38300625	2710	2710	2710	2710	0
533	20240930	102800	38300625	2710	2710	2710	2710	0
534	20240930	102700	38300625	2710	2710	2710	2710	0
535	20240930	102600	38300625	2710	2710	2710	2710	0
536	20240930	102500	38300625	2710	2710	2710	2695	5
537	20240930	102400	38287090	2700	2700	2700	2700	200
538	20240930	102300	37747090	2710	2710	2710	2710	0
539	20240930	102200	37747090	2710	2710	2710	2710	0
540	20240930	102100	37747090	2710	2710	2710	2710	10
541	20240930	102000	37719990	2710	2710	2710	2710	1
542	20240930	101900	37717280	2705	2700	2710	2695	1581
543	20240930	101800	33442150	2710	2710	2710	2710	0
544	20240930	101700	33442150	2710	2710	2710	2710	0
545	20240930	101600	33442150	2710	2710	2710	2710	1
546	20240930	101500	33439440	2710	2710	2710	2710	0
547	20240930	101400	33439440	2710	2710	2710	2710	0
548	20240930	101300	33439440	2710	2700	2710	2700	408
549	20240930	101200	32337830	2710	2710	2710	2710	0
550	20240930	101100	32337830	2710	2710	2710	2710	1
551	20240930	101000	32335120	2700	2700	2700	2700	0
552	20240930	100900	32335120	2700	2710	2710	2700	1001
553	20240930	100800	29632410	2710	2710	2710	2710	1
554	20240930	100700	29629700	2710	2710	2710	2710	3
555	20240930	100600	29621570	2710	2710	2710	2710	0
556	20240930	100500	29621570	2710	2710	2710	2710	0
557	20240930	100400	29621570	2710	2710	2710	2710	0
558	20240930	100300	29621570	2710	2710	2710	2710	0
559	20240930	100200	29621570	2710	2710	2710	2710	1
560	20240930	100100	29618860	2710	2710	2710	2710	0
561	20240930	100000	29618860	2710	2710	2710	2710	0
562	20240930	095900	29618860	2710	2710	2710	2710	0
563	20240930	095800	29618860	2710	2710	2710	2710	0
564	20240930	095700	29618860	2710	2710	2710	2710	0
565	20240930	095600	29618860	2710	2710	2710	2710	0
566	20240930	095500	29618860	2710	2710	2710	2710	0
567	20240930	095400	29618860	2710	2710	2710	2710	5
568	20240930	095300	29605310	2710	2710	2710	2710	0
569	20240930	095200	29605310	2710	2710	2710	2710	0
570	20240930	095100	29605310	2710	2710	2710	2710	0
571	20240930	095000	29605310	2710	2710	2710	2710	0
572	20240930	094900	29605310	2710	2710	2710	2710	0
573	20240930	094800	29605310	2710	2710	2710	2710	76
574	20240930	094700	29399350	2710	2710	2710	2710	0
575	20240930	094600	29399350	2710	2710	2710	2710	3
576	20240930	094500	29391220	2710	2710	2710	2710	11
577	20240930	094400	29361410	2710	2710	2710	2710	0
578	20240930	094300	29361410	2710	2710	2710	2710	0
579	20240930	094200	29361410	2710	2710	2710	2710	0
580	20240930	094100	29361410	2710	2710	2710	2710	0
581	20240930	094000	29361410	2710	2710	2710	2710	0
582	20240930	093900	29361410	2710	2710	2710	2710	1
583	20240930	093800	29358700	2710	2710	2710	2710	0
584	20240930	093700	29358700	2710	2710	2710	2710	1
585	20240930	093600	29355990	2700	2700	2700	2700	0
586	20240930	093500	29355990	2700	2700	2700	2700	0
587	20240930	093400	29355990	2700	2700	2700	2700	100
588	20240930	093300	29085990	2700	2700	2700	2700	0
589	20240930	093200	29085990	2700	2700	2700	2700	0
590	20240930	093100	29085990	2700	2700	2700	2700	5
591	20240930	093000	29072490	2700	2700	2700	2700	895
592	20240930	092900	26655990	2705	2705	2705	2700	524
593	20240930	092800	25240790	2700	2700	2700	2700	0
594	20240930	092700	25240790	2700	2700	2700	2700	0
595	20240930	092600	25240790	2700	2700	2700	2700	3
596	20240930	092500	25232690	2705	2705	2705	2705	481
597	20240930	092400	23931585	2710	2710	2710	2710	0
598	20240930	092300	23931585	2710	2710	2710	2710	0
599	20240930	092200	23931585	2710	2710	2710	2710	10
600	20240930	092100	23904485	2715	2715	2715	2715	50
601	20240930	092000	23768735	2705	2705	2705	2705	167
602	20240930	091900	23317000	2710	2710	2710	2710	85
603	20240930	091800	23086650	2710	2710	2710	2710	1
604	20240930	091700	23083940	2705	2705	2705	2705	2
605	20240930	091600	23078530	2700	2700	2700	2700	0
606	20240930	091500	23078530	2700	2700	2700	2700	0
607	20240930	091400	23078530	2700	2700	2700	2700	4500
608	20240930	091300	10928530	2700	2700	2700	2700	468
609	20240930	091200	9664930	2700	2700	2700	2700	563
610	20240930	091100	8144830	2720	2720	2720	2720	0
611	20240930	091000	8144830	2720	2720	2720	2720	1
612	20240930	090900	8142110	2705	2705	2705	2705	0
613	20240930	090800	8142110	2705	2705	2705	2705	222
614	20240930	090700	7541600	2705	2715	2715	2705	1147
615	20240930	090600	4438425	2710	2710	2710	2710	0
616	20240930	090500	4438425	2710	2710	2710	2710	125
617	20240930	090400	4099675	2705	2705	2705	2705	51
618	20240930	090300	3961720	2705	2705	2705	2705	0
619	20240930	090200	3961720	2705	2710	2710	2705	32
620	20240930	090100	3875005	2710	2710	2710	2710	685
621	20240930	090000	2018655	2725	2715	2725	2715	672