KissMeData/303360/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210900	56474085	2850	2850	2850	2850	1484
3	20240930	210800	56474085	2850	2850	2850	2850	0
4	20240930	210700	56474085	2850	2850	2850	2850	0
5	20240930	210600	56474085	2850	2850	2850	2850	0
6	20240930	210500	56474085	2850	2850	2850	2850	0
7	20240930	210400	56474085	2850	2850	2850	2850	0
8	20240930	210300	56474085	2850	2850	2850	2850	0
9	20240930	210200	56474085	2850	2850	2850	2850	0
10	20240930	210100	56474085	2850	2850	2850	2850	0
11	20240930	210000	56474085	2850	2850	2850	2850	0
12	20240930	205900	56474085	2850	2850	2850	2850	0
13	20240930	205800	56474085	2850	2850	2850	2850	0
14	20240930	205700	56474085	2850	2850	2850	2850	0
15	20240930	205600	56474085	2850	2850	2850	2850	0
16	20240930	205500	56474085	2850	2850	2850	2850	0
17	20240930	205400	56474085	2850	2850	2850	2850	0
18	20240930	205300	56474085	2850	2850	2850	2850	0
19	20240930	205200	56474085	2850	2850	2850	2850	0
20	20240930	205100	56474085	2850	2850	2850	2850	0
21	20240930	205000	56474085	2850	2850	2850	2850	0
22	20240930	204900	56474085	2850	2850	2850	2850	0
23	20240930	204800	56474085	2850	2850	2850	2850	0
24	20240930	204700	56474085	2850	2850	2850	2850	0
25	20240930	204600	56474085	2850	2850	2850	2850	0
26	20240930	204500	56474085	2850	2850	2850	2850	0
27	20240930	204400	56474085	2850	2850	2850	2850	0
28	20240930	204300	56474085	2850	2850	2850	2850	0
29	20240930	204200	56474085	2850	2850	2850	2850	0
30	20240930	204100	56474085	2850	2850	2850	2850	0
31	20240930	204000	56474085	2850	2850	2850	2850	0
32	20240930	203900	56474085	2850	2850	2850	2850	1484
33	20240930	203800	56474085	2850	2850	2850	2850	0
34	20240930	203700	56474085	2850	2850	2850	2850	0
35	20240930	203600	56474085	2850	2850	2850	2850	0
36	20240930	203500	56474085	2850	2850	2850	2850	0
37	20240930	203400	56474085	2850	2850	2850	2850	0
38	20240930	203300	56474085	2850	2850	2850	2850	0
39	20240930	203200	56474085	2850	2850	2850	2850	0
40	20240930	203100	56474085	2850	2850	2850	2850	0
41	20240930	203000	56474085	2850	2850	2850	2850	0
42	20240930	202900	56474085	2850	2850	2850	2850	0
43	20240930	202800	56474085	2850	2850	2850	2850	0
44	20240930	202700	56474085	2850	2850	2850	2850	0
45	20240930	202600	56474085	2850	2850	2850	2850	0
46	20240930	202500	56474085	2850	2850	2850	2850	0
47	20240930	202400	56474085	2850	2850	2850	2850	0
48	20240930	202300	56474085	2850	2850	2850	2850	0
49	20240930	202200	56474085	2850	2850	2850	2850	0
50	20240930	202100	56474085	2850	2850	2850	2850	0
51	20240930	202000	56474085	2850	2850	2850	2850	0
52	20240930	201900	56474085	2850	2850	2850	2850	0
53	20240930	201800	56474085	2850	2850	2850	2850	0
54	20240930	201700	56474085	2850	2850	2850	2850	0
55	20240930	201600	56474085	2850	2850	2850	2850	0
56	20240930	201500	56474085	2850	2850	2850	2850	0
57	20240930	201400	56474085	2850	2850	2850	2850	0
58	20240930	201300	56474085	2850	2850	2850	2850	0
59	20240930	201200	56474085	2850	2850	2850	2850	0
60	20240930	201100	56474085	2850	2850	2850	2850	0
61	20240930	201000	56474085	2850	2850	2850	2850	0
62	20240930	200900	56474085	2850	2850	2850	2850	1484
63	20240930	200800	56474085	2850	2850	2850	2850	0
64	20240930	200700	56474085	2850	2850	2850	2850	0
65	20240930	200600	56474085	2850	2850	2850	2850	0
66	20240930	200500	56474085	2850	2850	2850	2850	0
67	20240930	200400	56474085	2850	2850	2850	2850	0
68	20240930	200300	56474085	2850	2850	2850	2850	0
69	20240930	200200	56474085	2850	2850	2850	2850	0
70	20240930	200100	56474085	2850	2850	2850	2850	0
71	20240930	200000	56474085	2850	2850	2850	2850	0
72	20240930	195900	56474085	2850	2850	2850	2850	0
73	20240930	195800	56474085	2850	2850	2850	2850	0
74	20240930	195700	56474085	2850	2850	2850	2850	0
75	20240930	195600	56474085	2850	2850	2850	2850	0
76	20240930	195500	56474085	2850	2850	2850	2850	0
77	20240930	195400	56474085	2850	2850	2850	2850	0
78	20240930	195300	56474085	2850	2850	2850	2850	0
79	20240930	195200	56474085	2850	2850	2850	2850	0
80	20240930	195100	56474085	2850	2850	2850	2850	0
81	20240930	195000	56474085	2850	2850	2850	2850	0
82	20240930	194900	56474085	2850	2850	2850	2850	0
83	20240930	194800	56474085	2850	2850	2850	2850	0
84	20240930	194700	56474085	2850	2850	2850	2850	0
85	20240930	194600	56474085	2850	2850	2850	2850	0
86	20240930	194500	56474085	2850	2850	2850	2850	0
87	20240930	194400	56474085	2850	2850	2850	2850	0
88	20240930	194300	56474085	2850	2850	2850	2850	0
89	20240930	194200	56474085	2850	2850	2850	2850	0
90	20240930	194100	56474085	2850	2850	2850	2850	0
91	20240930	194000	56474085	2850	2850	2850	2850	0
92	20240930	193900	56474085	2850	2850	2850	2850	1484
93	20240930	193800	56474085	2850	2850	2850	2850	0
94	20240930	193700	56474085	2850	2850	2850	2850	0
95	20240930	193600	56474085	2850	2850	2850	2850	0
96	20240930	193500	56474085	2850	2850	2850	2850	0
97	20240930	193400	56474085	2850	2850	2850	2850	0
98	20240930	193300	56474085	2850	2850	2850	2850	0
99	20240930	193200	56474085	2850	2850	2850	2850	0
100	20240930	193100	56474085	2850	2850	2850	2850	0
101	20240930	193000	56474085	2850	2850	2850	2850	0
102	20240930	192900	56474085	2850	2850	2850	2850	0
103	20240930	192800	56474085	2850	2850	2850	2850	0
104	20240930	192700	56474085	2850	2850	2850	2850	0
105	20240930	192600	56474085	2850	2850	2850	2850	0
106	20240930	192500	56474085	2850	2850	2850	2850	0
107	20240930	192400	56474085	2850	2850	2850	2850	0
108	20240930	192300	56474085	2850	2850	2850	2850	0
109	20240930	192200	56474085	2850	2850	2850	2850	0
110	20240930	192100	56474085	2850	2850	2850	2850	0
111	20240930	192000	56474085	2850	2850	2850	2850	0
112	20240930	191900	56474085	2850	2850	2850	2850	0
113	20240930	191800	56474085	2850	2850	2850	2850	0
114	20240930	191700	56474085	2850	2850	2850	2850	0
115	20240930	191600	56474085	2850	2850	2850	2850	0
116	20240930	191500	56474085	2850	2850	2850	2850	0
117	20240930	191400	56474085	2850	2850	2850	2850	0
118	20240930	191300	56474085	2850	2850	2850	2850	0
119	20240930	191200	56474085	2850	2850	2850	2850	0
120	20240930	191100	56474085	2850	2850	2850	2850	0
121	20240930	191000	56474085	2850	2850	2850	2850	0
122	20240930	190900	56474085	2850	2850	2850	2850	1484
123	20240930	190800	56474085	2850	2850	2850	2850	0
124	20240930	190700	56474085	2850	2850	2850	2850	0
125	20240930	190600	56474085	2850	2850	2850	2850	0
126	20240930	190500	56474085	2850	2850	2850	2850	0
127	20240930	190400	56474085	2850	2850	2850	2850	0
128	20240930	190300	56474085	2850	2850	2850	2850	0
129	20240930	190200	56474085	2850	2850	2850	2850	0
130	20240930	190100	56474085	2850	2850	2850	2850	0
131	20240930	190000	56474085	2850	2850	2850	2850	0
132	20240930	185900	56474085	2850	2850	2850	2850	0
133	20240930	185800	56474085	2850	2850	2850	2850	0
134	20240930	185700	56474085	2850	2850	2850	2850	0
135	20240930	185600	56474085	2850	2850	2850	2850	0
136	20240930	185500	56474085	2850	2850	2850	2850	0
137	20240930	185400	56474085	2850	2850	2850	2850	0
138	20240930	185300	56474085	2850	2850	2850	2850	0
139	20240930	185200	56474085	2850	2850	2850	2850	0
140	20240930	185100	56474085	2850	2850	2850	2850	0
141	20240930	185000	56474085	2850	2850	2850	2850	0
142	20240930	184900	56474085	2850	2850	2850	2850	0
143	20240930	184800	56474085	2850	2850	2850	2850	0
144	20240930	184700	56474085	2850	2850	2850	2850	0
145	20240930	184600	56474085	2850	2850	2850	2850	0
146	20240930	184500	56474085	2850	2850	2850	2850	0
147	20240930	184400	56474085	2850	2850	2850	2850	0
148	20240930	184300	56474085	2850	2850	2850	2850	0
149	20240930	184200	56474085	2850	2850	2850	2850	0
150	20240930	184100	56474085	2850	2850	2850	2850	0
151	20240930	184000	56474085	2850	2850	2850	2850	0
152	20240930	183900	56474085	2850	2850	2850	2850	1484
153	20240930	183800	56474085	2850	2850	2850	2850	0
154	20240930	183700	56474085	2850	2850	2850	2850	0
155	20240930	183600	56474085	2850	2850	2850	2850	0
156	20240930	183500	56474085	2850	2850	2850	2850	0
157	20240930	183400	56474085	2850	2850	2850	2850	0
158	20240930	183300	56474085	2850	2850	2850	2850	0
159	20240930	183200	56474085	2850	2850	2850	2850	0
160	20240930	183100	56474085	2850	2850	2850	2850	0
161	20240930	183000	56474085	2850	2850	2850	2850	0
162	20240930	182900	56474085	2850	2850	2850	2850	0
163	20240930	182800	56474085	2850	2850	2850	2850	0
164	20240930	182700	56474085	2850	2850	2850	2850	0
165	20240930	182600	56474085	2850	2850	2850	2850	0
166	20240930	182500	56474085	2850	2850	2850	2850	0
167	20240930	182400	56474085	2850	2850	2850	2850	0
168	20240930	182300	56474085	2850	2850	2850	2850	0
169	20240930	182200	56474085	2850	2850	2850	2850	0
170	20240930	182100	56474085	2850	2850	2850	2850	0
171	20240930	182000	56474085	2850	2850	2850	2850	0
172	20240930	181900	56474085	2850	2850	2850	2850	0
173	20240930	181800	56474085	2850	2850	2850	2850	0
174	20240930	181700	56474085	2850	2850	2850	2850	0
175	20240930	181600	56474085	2850	2850	2850	2850	0
176	20240930	181500	56474085	2850	2850	2850	2850	0
177	20240930	181400	56474085	2850	2850	2850	2850	0
178	20240930	181300	56474085	2850	2850	2850	2850	0
179	20240930	181200	56474085	2850	2850	2850	2850	0
180	20240930	181100	56474085	2850	2850	2850	2850	0
181	20240930	181000	56474085	2850	2850	2850	2850	0
182	20240930	180900	56474085	2850	2850	2850	2850	1484
183	20240930	180800	56474085	2850	2850	2850	2850	0
184	20240930	180700	56474085	2850	2850	2850	2850	0
185	20240930	180600	56474085	2850	2850	2850	2850	0
186	20240930	180500	56474085	2850	2850	2850	2850	0
187	20240930	180400	56474085	2850	2850	2850	2850	0
188	20240930	180300	56474085	2850	2850	2850	2850	0
189	20240930	180200	56474085	2850	2850	2850	2850	0
190	20240930	180100	56474085	2850	2850	2850	2850	0
191	20240930	180000	56474085	2850	2850	2850	2850	0
192	20240930	175900	56474085	2850	2850	2850	2850	0
193	20240930	175800	56474085	2850	2850	2850	2850	0
194	20240930	175700	56474085	2850	2850	2850	2850	0
195	20240930	175600	56474085	2850	2850	2850	2850	0
196	20240930	175500	56474085	2850	2850	2850	2850	0
197	20240930	175400	56474085	2850	2850	2850	2850	0
198	20240930	175300	56474085	2850	2850	2850	2850	0
199	20240930	175200	56474085	2850	2850	2850	2850	0
200	20240930	175100	56474085	2850	2850	2850	2850	0
201	20240930	175000	56474085	2850	2850	2850	2850	0
202	20240930	174900	56474085	2850	2850	2850	2850	0
203	20240930	174800	56474085	2850	2850	2850	2850	0
204	20240930	174700	56474085	2850	2850	2850	2850	0
205	20240930	174600	56474085	2850	2850	2850	2850	0
206	20240930	174500	56474085	2850	2850	2850	2850	0
207	20240930	174400	56474085	2850	2850	2850	2850	0
208	20240930	174300	56474085	2850	2850	2850	2850	0
209	20240930	174200	56474085	2850	2850	2850	2850	0
210	20240930	174100	56474085	2850	2850	2850	2850	0
211	20240930	174000	56474085	2850	2850	2850	2850	0
212	20240930	173900	56474085	2850	2850	2850	2850	1484
213	20240930	173800	56474085	2850	2850	2850	2850	0
214	20240930	173700	56474085	2850	2850	2850	2850	0
215	20240930	173600	56474085	2850	2850	2850	2850	0
216	20240930	173500	56474085	2850	2850	2850	2850	0
217	20240930	173400	56474085	2850	2850	2850	2850	0
218	20240930	173300	56474085	2850	2850	2850	2850	0
219	20240930	173200	56474085	2850	2850	2850	2850	0
220	20240930	173100	56474085	2850	2850	2850	2850	0
221	20240930	173000	56474085	2850	2850	2850	2850	0
222	20240930	172900	56474085	2850	2850	2850	2850	0
223	20240930	172800	56474085	2850	2850	2850	2850	0
224	20240930	172700	56474085	2850	2850	2850	2850	0
225	20240930	172600	56474085	2850	2850	2850	2850	0
226	20240930	172500	56474085	2850	2850	2850	2850	0
227	20240930	172400	56474085	2850	2850	2850	2850	0
228	20240930	172300	56474085	2850	2850	2850	2850	0
229	20240930	172200	56474085	2850	2850	2850	2850	0
230	20240930	172100	56474085	2850	2850	2850	2850	0
231	20240930	172000	56474085	2850	2850	2850	2850	0
232	20240930	171900	56474085	2850	2850	2850	2850	0
233	20240930	171800	56474085	2850	2850	2850	2850	0
234	20240930	171700	56474085	2850	2850	2850	2850	0
235	20240930	171600	56474085	2850	2850	2850	2850	0
236	20240930	171500	56474085	2850	2850	2850	2850	0
237	20240930	171400	56474085	2850	2850	2850	2850	0
238	20240930	171300	56474085	2850	2850	2850	2850	0
239	20240930	171200	56474085	2850	2850	2850	2850	0
240	20240930	171100	56474085	2850	2850	2850	2850	0
241	20240930	171000	56474085	2850	2850	2850	2850	0
242	20240930	170900	56474085	2850	2850	2850	2850	1484
243	20240930	170800	56474085	2850	2850	2850	2850	0
244	20240930	170700	56474085	2850	2850	2850	2850	0
245	20240930	170600	56474085	2850	2850	2850	2850	0
246	20240930	170500	56474085	2850	2850	2850	2850	0
247	20240930	170400	56474085	2850	2850	2850	2850	0
248	20240930	170300	56474085	2850	2850	2850	2850	0
249	20240930	170200	56474085	2850	2850	2850	2850	0
250	20240930	170100	56474085	2850	2850	2850	2850	0
251	20240930	170000	56474085	2850	2850	2850	2850	0
252	20240930	165900	56474085	2850	2850	2850	2850	0
253	20240930	165800	56474085	2850	2850	2850	2850	0
254	20240930	165700	56474085	2850	2850	2850	2850	0
255	20240930	165600	56474085	2850	2850	2850	2850	0
256	20240930	165500	56474085	2850	2850	2850	2850	0
257	20240930	165400	56474085	2850	2850	2850	2850	0
258	20240930	165300	56474085	2850	2850	2850	2850	0
259	20240930	165200	56474085	2850	2850	2850	2850	0
260	20240930	165100	56474085	2850	2850	2850	2850	0
261	20240930	165000	56474085	2850	2850	2850	2850	0
262	20240930	164900	56474085	2850	2850	2850	2850	0
263	20240930	164800	56474085	2850	2850	2850	2850	0
264	20240930	164700	56474085	2850	2850	2850	2850	0
265	20240930	164600	56474085	2850	2850	2850	2850	0
266	20240930	164500	56474085	2850	2850	2850	2850	0
267	20240930	164400	56474085	2850	2850	2850	2850	0
268	20240930	164300	56474085	2850	2850	2850	2850	0
269	20240930	164200	56474085	2850	2850	2850	2850	0
270	20240930	164100	56474085	2850	2850	2850	2850	0
271	20240930	164000	56474085	2850	2850	2850	2850	0
272	20240930	163900	56474085	2850	2850	2850	2850	1484
273	20240930	163800	56474085	2850	2850	2850	2850	0
274	20240930	163700	56474085	2850	2850	2850	2850	0
275	20240930	163600	56474085	2850	2850	2850	2850	0
276	20240930	163500	56474085	2850	2850	2850	2850	0
277	20240930	163400	56474085	2850	2850	2850	2850	0
278	20240930	163300	56474085	2850	2850	2850	2850	0
279	20240930	163200	56474085	2850	2850	2850	2850	0
280	20240930	163100	56474085	2850	2850	2850	2850	0
281	20240930	163000	56474085	2850	2850	2850	2850	0
282	20240930	162900	56474085	2850	2850	2850	2850	0
283	20240930	162800	56474085	2850	2850	2850	2850	0
284	20240930	162700	56474085	2850	2850	2850	2850	0
285	20240930	162600	56474085	2850	2850	2850	2850	0
286	20240930	162500	56474085	2850	2850	2850	2850	0
287	20240930	162400	56474085	2850	2850	2850	2850	0
288	20240930	162300	56474085	2850	2850	2850	2850	0
289	20240930	162200	56474085	2850	2850	2850	2850	0
290	20240930	162100	56474085	2850	2850	2850	2850	0
291	20240930	162000	56474085	2850	2850	2850	2850	0
292	20240930	161900	56474085	2850	2850	2850	2850	0
293	20240930	161800	56474085	2850	2850	2850	2850	0
294	20240930	161700	56474085	2850	2850	2850	2850	0
295	20240930	161600	56474085	2850	2850	2850	2850	0
296	20240930	161500	56474085	2850	2850	2850	2850	0
297	20240930	161400	56474085	2850	2850	2850	2850	0
298	20240930	161300	56474085	2850	2850	2850	2850	0
299	20240930	161200	56474085	2850	2850	2850	2850	0
300	20240930	161100	56474085	2850	2850	2850	2850	0
301	20240930	161000	56474085	2850	2850	2850	2850	0
302	20240930	160900	56474085	2850	2850	2850	2850	1484
303	20240930	160800	56474085	2850	2850	2850	2850	0
304	20240930	160700	56474085	2850	2850	2850	2850	0
305	20240930	160600	56474085	2850	2850	2850	2850	0
306	20240930	160500	56474085	2850	2850	2850	2850	0
307	20240930	160400	56474085	2850	2850	2850	2850	0
308	20240930	160300	56474085	2850	2850	2850	2850	0
309	20240930	160200	56474085	2850	2850	2850	2850	0
310	20240930	160100	56474085	2850	2850	2850	2850	0
311	20240930	160000	56474085	2850	2850	2850	2850	0
312	20240930	155900	56474085	2850	2850	2850	2850	0
313	20240930	155800	56474085	2850	2850	2850	2850	0
314	20240930	155700	56474085	2850	2850	2850	2850	0
315	20240930	155600	56474085	2850	2850	2850	2850	0
316	20240930	155500	56474085	2850	2850	2850	2850	0
317	20240930	155400	56474085	2850	2850	2850	2850	0
318	20240930	155300	56474085	2850	2850	2850	2850	0
319	20240930	155200	56474085	2850	2850	2850	2850	0
320	20240930	155100	56474085	2850	2850	2850	2850	0
321	20240930	155000	56474085	2850	2850	2850	2850	0
322	20240930	154900	56474085	2850	2850	2850	2850	0
323	20240930	154800	56474085	2850	2850	2850	2850	0
324	20240930	154700	56474085	2850	2850	2850	2850	0
325	20240930	154600	56474085	2850	2850	2850	2850	0
326	20240930	154500	56474085	2850	2850	2850	2850	0
327	20240930	154400	56474085	2850	2850	2850	2850	0
328	20240930	154300	56474085	2850	2850	2850	2850	0
329	20240930	154200	56474085	2850	2850	2850	2850	0
330	20240930	154100	56474085	2850	2850	2850	2850	0
331	20240930	154000	56474085	2850	2850	2850	2850	0
332	20240930	153900	56474085	2850	2850	2850	2850	1484
333	20240930	153800	56474085	2850	2850	2850	2850	0
334	20240930	153700	56474085	2850	2850	2850	2850	0
335	20240930	153600	56474085	2850	2850	2850	2850	0
336	20240930	153500	56474085	2850	2850	2850	2850	0
337	20240930	153400	56474085	2850	2850	2850	2850	0
338	20240930	153300	56474085	2850	2850	2850	2850	0
339	20240930	153200	56474085	2850	2850	2850	2850	0
340	20240930	153100	56474085	2850	2850	2850	2850	0
341	20240930	153000	56474085	2850	2850	2850	2850	1484
342	20240930	152900	52244685	2845	2845	2845	2845	0
343	20240930	152800	52244685	2845	2845	2845	2845	0
344	20240930	152700	52244685	2845	2845	2845	2845	0
345	20240930	152600	52244685	2845	2845	2845	2845	0
346	20240930	152500	52244685	2845	2845	2845	2845	0
347	20240930	152400	52244685	2845	2845	2845	2845	0
348	20240930	152300	52244685	2845	2845	2845	2845	0
349	20240930	152200	52244685	2845	2845	2845	2845	0
350	20240930	152100	52244685	2845	2845	2845	2845	0
351	20240930	152000	52244685	2845	2845	2845	2845	0
352	20240930	151900	52244685	2845	2820	2845	2820	225
353	20240930	151800	51608625	2810	2810	2850	2805	923
354	20240930	151700	49015120	2800	2820	2820	2800	500
355	20240930	151600	47612885	2855	2855	2855	2855	0
356	20240930	151500	47612885	2855	2855	2855	2855	0
357	20240930	151400	47612885	2855	2855	2855	2855	0
358	20240930	151300	47612885	2855	2855	2855	2855	0
359	20240930	151200	47612885	2855	2855	2855	2855	0
360	20240930	151100	47612885	2855	2855	2855	2855	0
361	20240930	151000	47612885	2855	2855	2855	2855	0
362	20240930	150900	47612885	2855	2855	2855	2855	0
363	20240930	150800	47612885	2855	2855	2855	2855	0
364	20240930	150700	47612885	2855	2855	2855	2855	0
365	20240930	150600	47612885	2855	2855	2855	2855	0
366	20240930	150500	47612885	2855	2855	2855	2855	0
367	20240930	150400	47612885	2855	2855	2855	2850	163
368	20240930	150300	47148040	2855	2855	2855	2855	0
369	20240930	150200	47148040	2855	2855	2855	2855	0
370	20240930	150100	47148040	2855	2855	2855	2855	0
371	20240930	150000	47148040	2855	2855	2855	2855	0
372	20240930	145900	47148040	2855	2855	2855	2855	0
373	20240930	145800	47148040	2855	2855	2855	2855	0
374	20240930	145700	47148040	2855	2855	2855	2855	0
375	20240930	145600	47148040	2855	2855	2855	2855	0
376	20240930	145500	47148040	2855	2855	2855	2855	0
377	20240930	145400	47148040	2855	2855	2855	2855	0
378	20240930	145300	47148040	2855	2855	2855	2855	0
379	20240930	145200	47148040	2855	2855	2855	2855	0
380	20240930	145100	47148040	2855	2840	2855	2840	44
381	20240930	145000	47022825	2835	2835	2835	2835	21
382	20240930	144900	46963290	2810	2810	2810	2810	21
383	20240930	144800	46904280	2840	2840	2840	2840	1
384	20240930	144700	46901440	2835	2835	2835	2835	1197
385	20240930	144600	43507945	2835	2830	2835	2830	40
386	20240930	144500	43394735	2805	2805	2835	2805	102
387	20240930	144400	43107300	2820	2820	2820	2820	0
388	20240930	144300	43107300	2820	2820	2820	2820	0
389	20240930	144200	43107300	2820	2820	2820	2820	1
390	20240930	144100	43104480	2805	2805	2805	2805	0
391	20240930	144000	43104480	2805	2805	2805	2805	0
392	20240930	143900	43104480	2805	2805	2805	2805	0
393	20240930	143800	43104480	2805	2805	2805	2805	0
394	20240930	143700	43104480	2805	2805	2805	2805	38
395	20240930	143600	42997890	2805	2805	2805	2805	4
396	20240930	143500	42986670	2810	2810	2810	2810	0
397	20240930	143400	42986670	2810	2810	2810	2810	0
398	20240930	143300	42986670	2810	2810	2810	2810	91
399	20240930	143200	42730960	2825	2825	2825	2825	0
400	20240930	143100	42730960	2825	2825	2825	2825	0
401	20240930	143000	42730960	2825	2825	2825	2825	0
402	20240930	142900	42730960	2825	2825	2825	2825	0
403	20240930	142800	42730960	2825	2810	2825	2810	39
404	20240930	142700	42621355	2810	2810	2810	2810	4
405	20240930	142600	42610115	2825	2825	2825	2825	0
406	20240930	142500	42610115	2825	2825	2825	2825	0
407	20240930	142400	42610115	2825	2825	2825	2825	0
408	20240930	142300	42610115	2825	2825	2825	2825	0
409	20240930	142200	42610115	2825	2825	2825	2825	1
410	20240930	142100	42607290	2810	2810	2810	2810	0
411	20240930	142000	42607290	2810	2810	2810	2810	0
412	20240930	141900	42607290	2810	2810	2810	2810	42
413	20240930	141800	42489270	2805	2805	2805	2805	0
414	20240930	141700	42489270	2805	2805	2805	2805	0
415	20240930	141600	42489270	2805	2805	2805	2805	0
416	20240930	141500	42489270	2805	2805	2805	2805	0
417	20240930	141400	42489270	2805	2805	2805	2805	0
418	20240930	141300	42489270	2805	2805	2805	2805	0
419	20240930	141200	42489270	2805	2805	2805	2805	0
420	20240930	141100	42489270	2805	2805	2805	2805	0
421	20240930	141000	42489270	2805	2805	2805	2805	42
422	20240930	140900	42371460	2805	2805	2805	2805	0
423	20240930	140800	42371460	2805	2805	2805	2805	0
424	20240930	140700	42371460	2805	2805	2805	2805	0
425	20240930	140600	42371460	2805	2805	2805	2805	0
426	20240930	140500	42371460	2805	2805	2805	2805	0
427	20240930	140400	42371460	2805	2805	2805	2805	0
428	20240930	140300	42371460	2805	2805	2805	2805	0
429	20240930	140200	42371460	2805	2805	2805	2805	0
430	20240930	140100	42371460	2805	2805	2805	2805	42
431	20240930	140000	42253650	2825	2825	2825	2825	0
432	20240930	135900	42253650	2825	2825	2825	2825	1
433	20240930	135800	42250825	2805	2810	2810	2805	91
434	20240930	135700	41995275	2825	2825	2825	2825	0
435	20240930	135600	41995275	2825	2825	2825	2825	0
436	20240930	135500	41995275	2825	2825	2825	2825	0
437	20240930	135400	41995275	2825	2825	2825	2825	1
438	20240930	135300	41992450	2810	2810	2810	2810	93
439	20240930	135200	41731120	2810	2810	2810	2810	38
440	20240930	135100	41624340	2830	2830	2830	2830	0
441	20240930	135000	41624340	2830	2825	2830	2825	3
442	20240930	134900	41615860	2810	2810	2810	2810	0
443	20240930	134800	41615860	2810	2830	2830	2810	90
444	20240930	134700	41362940	2830	2830	2830	2830	0
445	20240930	134600	41362940	2830	2830	2830	2830	0
446	20240930	134500	41362940	2830	2830	2830	2830	0
447	20240930	134400	41362940	2830	2810	2830	2810	43
448	20240930	134300	41242090	2810	2810	2810	2810	2
449	20240930	134200	41236470	2830	2830	2830	2830	1
450	20240930	134100	41233640	2810	2810	2810	2810	0
451	20240930	134000	41233640	2810	2815	2815	2810	94
452	20240930	133900	40969490	2815	2815	2815	2815	0
453	20240930	133800	40969490	2815	2815	2815	2815	56
454	20240930	133700	40811850	2825	2825	2825	2825	35
455	20240930	133600	40712975	2825	2825	2825	2825	1
456	20240930	133500	40710150	2815	2815	2815	2815	42
457	20240930	133400	40591920	2835	2835	2835	2835	0
458	20240930	133300	40591920	2835	2835	2835	2835	0
459	20240930	133200	40591920	2835	2835	2835	2835	0
460	20240930	133100	40591920	2835	2835	2835	2835	0
461	20240930	133000	40591920	2835	2835	2835	2835	1
462	20240930	132900	40589085	2835	2830	2835	2830	10
463	20240930	132800	40560780	2835	2835	2835	2835	0
464	20240930	132700	40560780	2835	2810	2835	2810	10
465	20240930	132600	40532555	2805	2830	2835	2805	58
466	20240930	132500	40369245	2830	2830	2830	2830	0
467	20240930	132400	40369245	2830	2830	2830	2830	1
468	20240930	132300	40366415	2820	2820	2820	2820	0
469	20240930	132200	40366415	2820	2820	2820	2820	0
470	20240930	132100	40366415	2820	2820	2820	2820	729
471	20240930	132000	38310635	2825	2825	2825	2825	0
472	20240930	131900	38310635	2825	2825	2825	2825	0
473	20240930	131800	38310635	2825	2810	2825	2810	5
474	20240930	131700	38296570	2810	2810	2810	2810	38
475	20240930	131600	38189790	2825	2825	2825	2825	0
476	20240930	131500	38189790	2825	2825	2825	2825	0
477	20240930	131400	38189790	2825	2825	2825	2825	0
478	20240930	131300	38189790	2825	2825	2825	2825	2
479	20240930	131200	38184140	2825	2825	2825	2825	1
480	20240930	131100	38181315	2825	2825	2825	2825	0
481	20240930	131000	38181315	2825	2820	2825	2820	17
482	20240930	130900	38133370	2810	2810	2810	2810	4
483	20240930	130800	38122130	2810	2810	2810	2810	38
484	20240930	130700	38015350	2830	2830	2830	2830	0
485	20240930	130600	38015350	2830	2830	2830	2830	1
486	20240930	130500	38012520	2810	2810	2810	2810	0
487	20240930	130400	38012520	2810	2810	2810	2810	0
488	20240930	130300	38012520	2810	2810	2810	2810	0
489	20240930	130200	38012520	2810	2810	2810	2810	0
490	20240930	130100	38012520	2810	2810	2810	2810	4
491	20240930	130000	38001280	2835	2835	2835	2835	1
492	20240930	125900	37998445	2815	2820	2820	2815	38
493	20240930	125800	37891390	2850	2850	2850	2850	0
494	20240930	125700	37891390	2850	2850	2850	2850	0
495	20240930	125600	37891390	2850	2840	2850	2840	102
496	20240930	125500	37601220	2840	2840	2840	2840	0
497	20240930	125400	37601220	2840	2840	2840	2840	1
498	20240930	125300	37598380	2840	2840	2840	2840	1
499	20240930	125200	37595540	2810	2810	2810	2810	4
500	20240930	125100	37584300	2850	2835	2850	2835	48
501	20240930	125000	37448030	2810	2815	2815	2810	38
502	20240930	124900	37341140	2850	2845	2850	2845	112
503	20240930	124800	37022495	2850	2830	2850	2830	214
504	20240930	124700	36416265	2805	2805	2805	2805	0
505	20240930	124600	36416265	2805	2805	2805	2805	0
506	20240930	124500	36416265	2805	2805	2805	2805	0
507	20240930	124400	36416265	2805	2805	2805	2805	0
508	20240930	124300	36416265	2805	2805	2805	2805	4
509	20240930	124200	36405045	2830	2810	2830	2805	220
510	20240930	124100	35784085	2825	2825	2825	2825	0
511	20240930	124000	35784085	2825	2825	2825	2825	0
512	20240930	123900	35784085	2825	2825	2825	2825	0
513	20240930	123800	35784085	2825	2825	2825	2825	0
514	20240930	123700	35784085	2825	2825	2825	2825	0
515	20240930	123600	35784085	2825	2825	2825	2825	1
516	20240930	123500	35781260	2825	2805	2825	2805	39
517	20240930	123400	35671165	2825	2825	2825	2825	2
518	20240930	123300	35665515	2805	2805	2805	2805	38
519	20240930	123200	35558925	2825	2825	2825	2825	0
520	20240930	123100	35558925	2825	2825	2825	2825	0
521	20240930	123000	35558925	2825	2825	2825	2800	4004
522	20240930	122900	24305755	2825	2825	2825	2825	0
523	20240930	122800	24305755	2825	2825	2825	2825	0
524	20240930	122700	24305755	2825	2825	2825	2825	0
525	20240930	122600	24305755	2825	2825	2825	2825	4
526	20240930	122500	24294455	2825	2825	2825	2825	0
527	20240930	122400	24294455	2825	2825	2825	2825	38
528	20240930	122300	24187105	2825	2825	2825	2825	0
529	20240930	122200	24187105	2825	2825	2825	2825	0
530	20240930	122100	24187105	2825	2825	2825	2825	0
531	20240930	122000	24187105	2825	2825	2825	2825	0
532	20240930	121900	24187105	2825	2825	2825	2825	0
533	20240930	121800	24187105	2825	2825	2825	2825	0
534	20240930	121700	24187105	2825	2825	2825	2825	4
535	20240930	121600	24175805	2825	2825	2825	2825	0
536	20240930	121500	24175805	2825	2825	2825	2825	38
537	20240930	121400	24068455	2825	2825	2825	2825	0
538	20240930	121300	24068455	2825	2825	2825	2825	0
539	20240930	121200	24068455	2825	2825	2825	2825	0
540	20240930	121100	24068455	2825	2825	2825	2825	0
541	20240930	121000	24068455	2825	2825	2825	2825	0
542	20240930	120900	24068455	2825	2825	2825	2825	4
543	20240930	120800	24057155	2825	2825	2825	2825	63
544	20240930	120700	23879180	2825	2825	2825	2825	0
545	20240930	120600	23879180	2825	2825	2825	2825	39
546	20240930	120500	23769005	2825	2825	2825	2825	0
547	20240930	120400	23769005	2825	2825	2825	2825	0
548	20240930	120300	23769005	2825	2825	2825	2825	0
549	20240930	120200	23769005	2825	2825	2825	2825	0
550	20240930	120100	23769005	2825	2825	2825	2825	0
551	20240930	120000	23769005	2825	2825	2825	2825	4
552	20240930	115900	23757705	2825	2825	2825	2825	0
553	20240930	115800	23757705	2825	2825	2825	2825	0
554	20240930	115700	23757705	2825	2825	2825	2825	38
555	20240930	115600	23650355	2850	2850	2850	2850	1
556	20240930	115500	23647505	2825	2825	2825	2825	0
557	20240930	115400	23647505	2825	2825	2825	2825	0
558	20240930	115300	23647505	2825	2825	2825	2825	0
559	20240930	115200	23647505	2825	2825	2825	2825	0
560	20240930	115100	23647505	2825	2825	2825	2825	164
561	20240930	115000	23184205	2850	2850	2850	2850	0
562	20240930	114900	23184205	2850	2825	2850	2825	39
563	20240930	114800	23074005	2850	2850	2850	2850	0
564	20240930	114700	23074005	2850	2850	2850	2850	0
565	20240930	114600	23074005	2850	2850	2850	2850	0
566	20240930	114500	23074005	2850	2850	2850	2850	0
567	20240930	114400	23074005	2850	2850	2850	2850	0
568	20240930	114300	23074005	2850	2830	2850	2825	5
569	20240930	114200	23059840	2850	2850	2850	2850	0
570	20240930	114100	23059840	2850	2850	2850	2850	1
571	20240930	114000	23056990	2830	2830	2830	2830	38
572	20240930	113900	22949450	2830	2830	2830	2830	0
573	20240930	113800	22949450	2830	2830	2830	2830	0
574	20240930	113700	22949450	2830	2830	2830	2830	199
575	20240930	113600	22386280	2830	2830	2830	2830	0
576	20240930	113500	22386280	2830	2830	2830	2830	0
577	20240930	113400	22386280	2830	2830	2830	2830	4
578	20240930	113300	22374960	2850	2850	2850	2850	0
579	20240930	113200	22374960	2850	2850	2850	2850	0
580	20240930	113100	22374960	2850	2830	2850	2830	39
581	20240930	113000	22264570	2850	2850	2850	2850	0
582	20240930	112900	22264570	2850	2850	2850	2850	0
583	20240930	112800	22264570	2850	2850	2850	2850	0
584	20240930	112700	22264570	2850	2850	2850	2850	1
585	20240930	112600	22261720	2830	2830	2830	2830	0
586	20240930	112500	22261720	2830	2830	2830	2830	4
587	20240930	112400	22250400	2850	2850	2850	2850	0
588	20240930	112300	22250400	2850	2850	2850	2850	2
589	20240930	112200	22244700	2830	2830	2830	2830	38
590	20240930	112100	22137160	2855	2855	2855	2855	0
591	20240930	112000	22137160	2855	2855	2855	2855	0
592	20240930	111900	22137160	2855	2855	2855	2855	0
593	20240930	111800	22137160	2855	2855	2855	2855	0
594	20240930	111700	22137160	2855	2830	2855	2830	30
595	20240930	111600	22051735	2850	2850	2850	2850	0
596	20240930	111500	22051735	2850	2850	2850	2850	1
597	20240930	111400	22048885	2830	2830	2830	2830	0
598	20240930	111300	22048885	2830	2830	2830	2830	38
599	20240930	111200	21941345	2855	2855	2855	2855	0
600	20240930	111100	21941345	2855	2855	2855	2855	0
601	20240930	111000	21941345	2855	2855	2855	2855	0
602	20240930	110900	21941345	2855	2855	2855	2855	0
603	20240930	110800	21941345	2855	2830	2855	2830	5
604	20240930	110700	21927170	2855	2855	2855	2855	0
605	20240930	110600	21927170	2855	2850	2855	2850	25
606	20240930	110500	21855915	2850	2850	2850	2850	1
607	20240930	110400	21853065	2830	2830	2830	2830	38
608	20240930	110300	21745525	2855	2855	2855	2855	0
609	20240930	110200	21745525	2855	2855	2855	2855	0
610	20240930	110100	21745525	2855	2855	2855	2855	0
611	20240930	110000	21745525	2855	2855	2855	2855	0
612	20240930	105900	21745525	2855	2830	2855	2830	28
613	20240930	105800	21665800	2855	2855	2855	2855	0
614	20240930	105700	21665800	2855	2855	2855	2855	0
615	20240930	105600	21665800	2855	2850	2855	2850	128
616	20240930	105500	21300995	2830	2830	2830	2830	38
617	20240930	105400	21193455	2850	2850	2850	2850	1
618	20240930	105300	21190605	2830	2830	2830	2830	5
619	20240930	105200	21176455	2850	2845	2850	2845	51
620	20240930	105100	21031355	2830	2830	2830	2830	4
621	20240930	105000	21020035	2850	2850	2850	2850	0
622	20240930	104900	21020035	2850	2850	2850	2850	0
623	20240930	104800	21020035	2850	2850	2850	2850	0
624	20240930	104700	21020035	2850	2835	2850	2830	61
625	20240930	104600	20847000	2850	2850	2850	2850	0
626	20240930	104500	20847000	2850	2850	2850	2850	0
627	20240930	104400	20847000	2850	2850	2850	2850	0
628	20240930	104300	20847000	2850	2850	2850	2850	0
629	20240930	104200	20847000	2850	2830	2850	2830	17
630	20240930	104100	20798690	2855	2855	2855	2855	0
631	20240930	104000	20798690	2855	2855	2855	2855	0
632	20240930	103900	20798690	2855	2855	2855	2855	0
633	20240930	103800	20798690	2855	2840	2855	2835	43
634	20240930	103700	20676685	2860	2860	2860	2860	0
635	20240930	103600	20676685	2860	2860	2860	2860	0
636	20240930	103500	20676685	2860	2860	2860	2860	0
637	20240930	103400	20676685	2860	2840	2860	2840	518
638	20240930	103300	19205045	2840	2835	2840	2835	211
639	20240930	103200	18605960	2835	2835	2835	2835	0
640	20240930	103100	18605960	2835	2835	2835	2835	1
641	20240930	103000	18603125	2830	2830	2830	2830	0
642	20240930	102900	18603125	2830	2835	2835	2825	70
643	20240930	102800	18405210	2825	2825	2825	2825	0
644	20240930	102700	18405210	2825	2825	2825	2825	0
645	20240930	102600	18405210	2825	2825	2825	2825	0
646	20240930	102500	18405210	2825	2825	2825	2825	79
647	20240930	102400	18182035	2830	2830	2830	2830	3
648	20240930	102300	18173545	2825	2825	2825	2825	0
649	20240930	102200	18173545	2825	2825	2825	2825	0
650	20240930	102100	18173545	2825	2825	2825	2825	0
651	20240930	102000	18173545	2825	2830	2830	2825	38
652	20240930	101900	18066050	2855	2855	2855	2855	0
653	20240930	101800	18066050	2855	2850	2855	2850	51
654	20240930	101700	17920695	2855	2855	2855	2855	0
655	20240930	101600	17920695	2855	2850	2855	2835	32
656	20240930	101500	17829545	2850	2850	2850	2850	184
657	20240930	101400	17305145	2850	2850	2850	2850	20
658	20240930	101300	17248145	2885	2870	2885	2870	216
659	20240930	101200	16625460	2825	2825	2825	2825	48
660	20240930	101100	16489860	2825	2825	2825	2825	38
661	20240930	101000	16382510	2880	2875	2885	2875	3
662	20240930	100900	16373870	2830	2840	2840	2830	634
663	20240930	100800	14578350	2895	2885	2895	2885	8
664	20240930	100700	14555245	2835	2835	2835	2835	4
665	20240930	100600	14543905	2870	2870	2870	2870	10
666	20240930	100500	14515205	2895	2895	2895	2895	0
667	20240930	100400	14515205	2895	2885	2895	2885	100
668	20240930	100300	14226090	2890	2840	2890	2825	663
669	20240930	100200	12345565	2835	2840	2840	2835	38
670	20240930	100100	12237775	2890	2890	2890	2890	0
671	20240930	100000	12237775	2890	2915	2915	2890	33
672	20240930	095900	12142355	2890	2890	2890	2890	4
673	20240930	095800	12130795	2890	2890	2890	2890	0
674	20240930	095700	12130795	2890	2885	2890	2885	47
675	20240930	095600	11995155	2855	2855	2855	2855	0
676	20240930	095500	11995155	2855	2855	2855	2855	21
677	20240930	095400	11935200	2855	2855	2855	2855	38
678	20240930	095300	11826710	2930	2930	2930	2930	0
679	20240930	095200	11826710	2930	2930	2930	2930	0
680	20240930	095100	11826710	2930	2930	2930	2930	1
681	20240930	095000	11823780	2840	2840	2840	2840	4
682	20240930	094900	11812420	2940	2940	2940	2940	0
683	20240930	094800	11812420	2940	2940	2940	2940	0
684	20240930	094700	11812420	2940	2940	2940	2940	1
685	20240930	094600	11809480	2850	2910	2910	2815	1150
686	20240930	094500	8514885	2890	2890	2890	2890	66
687	20240930	094400	8324145	2890	2890	2890	2890	0
688	20240930	094300	8324145	2890	2890	2890	2890	0
689	20240930	094200	8324145	2890	2890	2890	2890	0
690	20240930	094100	8324145	2890	2890	2890	2890	4
691	20240930	094000	8312585	2905	2905	2905	2905	10
692	20240930	093900	8283535	2905	2905	2905	2905	10
693	20240930	093800	8254485	2890	2890	2890	2890	0
694	20240930	093700	8254485	2890	2890	2890	2890	0
695	20240930	093600	8254485	2890	2895	2895	2890	39
696	20240930	093500	8141665	2895	2895	2895	2895	2
697	20240930	093400	8135875	2925	2925	2925	2925	0
698	20240930	093300	8135875	2925	2925	2925	2925	58
699	20240930	093200	7966225	2925	2925	2925	2925	39
700	20240930	093100	7852150	2925	2910	2925	2910	754
701	20240930	093000	5647520	2890	2890	2890	2890	0
702	20240930	092900	5647520	2890	2890	2890	2890	3
703	20240930	092800	5638850	2890	2890	2890	2890	0
704	20240930	092700	5638850	2890	2895	2895	2890	39
705	20240930	092600	5525985	2930	2930	2930	2930	0
706	20240930	092500	5525985	2930	2930	2930	2930	0
707	20240930	092400	5525985	2930	2895	2930	2895	19
708	20240930	092300	5470495	2935	2935	2935	2935	0
709	20240930	092200	5470495	2935	2900	2935	2900	33
710	20240930	092100	5374760	2945	2945	2945	2945	0
711	20240930	092000	5374760	2945	2945	2945	2945	0
712	20240930	091900	5374760	2945	2940	2945	2940	2
713	20240930	091800	5368875	2895	2940	2945	2895	41
714	20240930	091700	5249635	2945	2945	2945	2945	0
715	20240930	091600	5249635	2945	2950	2950	2945	47
716	20240930	091500	5111145	2960	2925	2960	2925	89
717	20240930	091400	4849550	2925	2920	2925	2920	2
718	20240930	091300	4843705	2895	2925	2925	2895	11
719	20240930	091200	4811830	2900	2900	2900	2900	0
720	20240930	091100	4811830	2900	2900	2900	2900	0
721	20240930	091000	4811830	2900	2900	2900	2900	0
722	20240930	090900	4811830	2900	2900	2900	2900	39
723	20240930	090800	4698730	2920	2920	2920	2920	155
724	20240930	090700	4246130	2920	2920	2920	2920	404
725	20240930	090600	3066450	2930	2930	2930	2930	493
726	20240930	090500	1621960	2930	2930	2930	2930	1
727	20240930	090400	1619030	2930	2930	2930	2930	6
728	20240930	090300	1601450	2920	2920	2920	2920	1
729	20240930	090200	1598530	2920	2945	2945	2920	2
730	20240930	090100	1592665	2920	2920	2945	2920	42
731	20240930	090000	1470000	2940	2940	2940	2940	500