KissMeData/091440/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	200200	115912680	5830	5830	5830	5830	473
3	20240930	200100	115912680	5830	5830	5830	5830	0
4	20240930	200000	115912680	5830	5830	5830	5830	0
5	20240930	195900	115912680	5830	5830	5830	5830	0
6	20240930	195800	115912680	5830	5830	5830	5830	0
7	20240930	195700	115912680	5830	5830	5830	5830	0
8	20240930	195600	115912680	5830	5830	5830	5830	0
9	20240930	195500	115912680	5830	5830	5830	5830	0
10	20240930	195400	115912680	5830	5830	5830	5830	0
11	20240930	195300	115912680	5830	5830	5830	5830	0
12	20240930	195200	115912680	5830	5830	5830	5830	0
13	20240930	195100	115912680	5830	5830	5830	5830	0
14	20240930	195000	115912680	5830	5830	5830	5830	0
15	20240930	194900	115912680	5830	5830	5830	5830	0
16	20240930	194800	115912680	5830	5830	5830	5830	0
17	20240930	194700	115912680	5830	5830	5830	5830	0
18	20240930	194600	115912680	5830	5830	5830	5830	0
19	20240930	194500	115912680	5830	5830	5830	5830	0
20	20240930	194400	115912680	5830	5830	5830	5830	0
21	20240930	194300	115912680	5830	5830	5830	5830	0
22	20240930	194200	115912680	5830	5830	5830	5830	0
23	20240930	194100	115912680	5830	5830	5830	5830	0
24	20240930	194000	115912680	5830	5830	5830	5830	0
25	20240930	193900	115912680	5830	5830	5830	5830	0
26	20240930	193800	115912680	5830	5830	5830	5830	0
27	20240930	193700	115912680	5830	5830	5830	5830	0
28	20240930	193600	115912680	5830	5830	5830	5830	0
29	20240930	193500	115912680	5830	5830	5830	5830	0
30	20240930	193400	115912680	5830	5830	5830	5830	0
31	20240930	193300	115912680	5830	5830	5830	5830	0
32	20240930	193200	115912680	5830	5830	5830	5830	473
33	20240930	193100	115912680	5830	5830	5830	5830	0
34	20240930	193000	115912680	5830	5830	5830	5830	0
35	20240930	192900	115912680	5830	5830	5830	5830	0
36	20240930	192800	115912680	5830	5830	5830	5830	0
37	20240930	192700	115912680	5830	5830	5830	5830	0
38	20240930	192600	115912680	5830	5830	5830	5830	0
39	20240930	192500	115912680	5830	5830	5830	5830	0
40	20240930	192400	115912680	5830	5830	5830	5830	0
41	20240930	192300	115912680	5830	5830	5830	5830	0
42	20240930	192200	115912680	5830	5830	5830	5830	0
43	20240930	192100	115912680	5830	5830	5830	5830	0
44	20240930	192000	115912680	5830	5830	5830	5830	0
45	20240930	191900	115912680	5830	5830	5830	5830	0
46	20240930	191800	115912680	5830	5830	5830	5830	0
47	20240930	191700	115912680	5830	5830	5830	5830	0
48	20240930	191600	115912680	5830	5830	5830	5830	0
49	20240930	191500	115912680	5830	5830	5830	5830	0
50	20240930	191400	115912680	5830	5830	5830	5830	0
51	20240930	191300	115912680	5830	5830	5830	5830	0
52	20240930	191200	115912680	5830	5830	5830	5830	0
53	20240930	191100	115912680	5830	5830	5830	5830	0
54	20240930	191000	115912680	5830	5830	5830	5830	0
55	20240930	190900	115912680	5830	5830	5830	5830	0
56	20240930	190800	115912680	5830	5830	5830	5830	0
57	20240930	190700	115912680	5830	5830	5830	5830	0
58	20240930	190600	115912680	5830	5830	5830	5830	0
59	20240930	190500	115912680	5830	5830	5830	5830	0
60	20240930	190400	115912680	5830	5830	5830	5830	0
61	20240930	190300	115912680	5830	5830	5830	5830	0
62	20240930	190200	115912680	5830	5830	5830	5830	473
63	20240930	190100	115912680	5830	5830	5830	5830	0
64	20240930	190000	115912680	5830	5830	5830	5830	0
65	20240930	185900	115912680	5830	5830	5830	5830	0
66	20240930	185800	115912680	5830	5830	5830	5830	0
67	20240930	185700	115912680	5830	5830	5830	5830	0
68	20240930	185600	115912680	5830	5830	5830	5830	0
69	20240930	185500	115912680	5830	5830	5830	5830	0
70	20240930	185400	115912680	5830	5830	5830	5830	0
71	20240930	185300	115912680	5830	5830	5830	5830	0
72	20240930	185200	115912680	5830	5830	5830	5830	0
73	20240930	185100	115912680	5830	5830	5830	5830	0
74	20240930	185000	115912680	5830	5830	5830	5830	0
75	20240930	184900	115912680	5830	5830	5830	5830	0
76	20240930	184800	115912680	5830	5830	5830	5830	0
77	20240930	184700	115912680	5830	5830	5830	5830	0
78	20240930	184600	115912680	5830	5830	5830	5830	0
79	20240930	184500	115912680	5830	5830	5830	5830	0
80	20240930	184400	115912680	5830	5830	5830	5830	0
81	20240930	184300	115912680	5830	5830	5830	5830	0
82	20240930	184200	115912680	5830	5830	5830	5830	0
83	20240930	184100	115912680	5830	5830	5830	5830	0
84	20240930	184000	115912680	5830	5830	5830	5830	0
85	20240930	183900	115912680	5830	5830	5830	5830	0
86	20240930	183800	115912680	5830	5830	5830	5830	0
87	20240930	183700	115912680	5830	5830	5830	5830	0
88	20240930	183600	115912680	5830	5830	5830	5830	0
89	20240930	183500	115912680	5830	5830	5830	5830	0
90	20240930	183400	115912680	5830	5830	5830	5830	0
91	20240930	183300	115912680	5830	5830	5830	5830	0
92	20240930	183200	115912680	5830	5830	5830	5830	473
93	20240930	183100	115912680	5830	5830	5830	5830	0
94	20240930	183000	115912680	5830	5830	5830	5830	0
95	20240930	182900	115912680	5830	5830	5830	5830	0
96	20240930	182800	115912680	5830	5830	5830	5830	0
97	20240930	182700	115912680	5830	5830	5830	5830	0
98	20240930	182600	115912680	5830	5830	5830	5830	0
99	20240930	182500	115912680	5830	5830	5830	5830	0
100	20240930	182400	115912680	5830	5830	5830	5830	0
101	20240930	182300	115912680	5830	5830	5830	5830	0
102	20240930	182200	115912680	5830	5830	5830	5830	0
103	20240930	182100	115912680	5830	5830	5830	5830	0
104	20240930	182000	115912680	5830	5830	5830	5830	0
105	20240930	181900	115912680	5830	5830	5830	5830	0
106	20240930	181800	115912680	5830	5830	5830	5830	0
107	20240930	181700	115912680	5830	5830	5830	5830	0
108	20240930	181600	115912680	5830	5830	5830	5830	0
109	20240930	181500	115912680	5830	5830	5830	5830	0
110	20240930	181400	115912680	5830	5830	5830	5830	0
111	20240930	181300	115912680	5830	5830	5830	5830	0
112	20240930	181200	115912680	5830	5830	5830	5830	0
113	20240930	181100	115912680	5830	5830	5830	5830	0
114	20240930	181000	115912680	5830	5830	5830	5830	0
115	20240930	180900	115912680	5830	5830	5830	5830	0
116	20240930	180800	115912680	5830	5830	5830	5830	0
117	20240930	180700	115912680	5830	5830	5830	5830	0
118	20240930	180600	115912680	5830	5830	5830	5830	0
119	20240930	180500	115912680	5830	5830	5830	5830	0
120	20240930	180400	115912680	5830	5830	5830	5830	0
121	20240930	180300	115912680	5830	5830	5830	5830	0
122	20240930	180200	115912680	5830	5830	5830	5830	473
123	20240930	180100	115912680	5830	5830	5830	5830	0
124	20240930	180000	115912680	5830	5830	5830	5830	0
125	20240930	175900	115912680	5830	5830	5830	5830	0
126	20240930	175800	115912680	5830	5830	5830	5830	0
127	20240930	175700	115912680	5830	5830	5830	5830	0
128	20240930	175600	115912680	5830	5830	5830	5830	0
129	20240930	175500	115912680	5830	5830	5830	5830	0
130	20240930	175400	115912680	5830	5830	5830	5830	0
131	20240930	175300	115912680	5830	5830	5830	5830	0
132	20240930	175200	115912680	5830	5830	5830	5830	0
133	20240930	175100	115912680	5830	5830	5830	5830	0
134	20240930	175000	115912680	5830	5830	5830	5830	0
135	20240930	174900	115912680	5830	5830	5830	5830	0
136	20240930	174800	115912680	5830	5830	5830	5830	0
137	20240930	174700	115912680	5830	5830	5830	5830	0
138	20240930	174600	115912680	5830	5830	5830	5830	0
139	20240930	174500	115912680	5830	5830	5830	5830	0
140	20240930	174400	115912680	5830	5830	5830	5830	0
141	20240930	174300	115912680	5830	5830	5830	5830	0
142	20240930	174200	115912680	5830	5830	5830	5830	0
143	20240930	174100	115912680	5830	5830	5830	5830	0
144	20240930	174000	115912680	5830	5830	5830	5830	0
145	20240930	173900	115912680	5830	5830	5830	5830	0
146	20240930	173800	115912680	5830	5830	5830	5830	0
147	20240930	173700	115912680	5830	5830	5830	5830	0
148	20240930	173600	115912680	5830	5830	5830	5830	0
149	20240930	173500	115912680	5830	5830	5830	5830	0
150	20240930	173400	115912680	5830	5830	5830	5830	0
151	20240930	173300	115912680	5830	5830	5830	5830	0
152	20240930	173200	115912680	5830	5830	5830	5830	473
153	20240930	173100	115912680	5830	5830	5830	5830	0
154	20240930	173000	115912680	5830	5830	5830	5830	0
155	20240930	172900	115912680	5830	5830	5830	5830	0
156	20240930	172800	115912680	5830	5830	5830	5830	0
157	20240930	172700	115912680	5830	5830	5830	5830	0
158	20240930	172600	115912680	5830	5830	5830	5830	0
159	20240930	172500	115912680	5830	5830	5830	5830	0
160	20240930	172400	115912680	5830	5830	5830	5830	0
161	20240930	172300	115912680	5830	5830	5830	5830	0
162	20240930	172200	115912680	5830	5830	5830	5830	0
163	20240930	172100	115912680	5830	5830	5830	5830	0
164	20240930	172000	115912680	5830	5830	5830	5830	0
165	20240930	171900	115912680	5830	5830	5830	5830	0
166	20240930	171800	115912680	5830	5830	5830	5830	0
167	20240930	171700	115912680	5830	5830	5830	5830	0
168	20240930	171600	115912680	5830	5830	5830	5830	0
169	20240930	171500	115912680	5830	5830	5830	5830	0
170	20240930	171400	115912680	5830	5830	5830	5830	0
171	20240930	171300	115912680	5830	5830	5830	5830	0
172	20240930	171200	115912680	5830	5830	5830	5830	0
173	20240930	171100	115912680	5830	5830	5830	5830	0
174	20240930	171000	115912680	5830	5830	5830	5830	0
175	20240930	170900	115912680	5830	5830	5830	5830	0
176	20240930	170800	115912680	5830	5830	5830	5830	0
177	20240930	170700	115912680	5830	5830	5830	5830	0
178	20240930	170600	115912680	5830	5830	5830	5830	0
179	20240930	170500	115912680	5830	5830	5830	5830	0
180	20240930	170400	115912680	5830	5830	5830	5830	0
181	20240930	170300	115912680	5830	5830	5830	5830	0
182	20240930	170200	115912680	5830	5830	5830	5830	473
183	20240930	170100	115912680	5830	5830	5830	5830	0
184	20240930	170000	115912680	5830	5830	5830	5830	0
185	20240930	165900	115912680	5830	5830	5830	5830	0
186	20240930	165800	115912680	5830	5830	5830	5830	0
187	20240930	165700	115912680	5830	5830	5830	5830	0
188	20240930	165600	115912680	5830	5830	5830	5830	0
189	20240930	165500	115912680	5830	5830	5830	5830	0
190	20240930	165400	115912680	5830	5830	5830	5830	0
191	20240930	165300	115912680	5830	5830	5830	5830	0
192	20240930	165200	115912680	5830	5830	5830	5830	0
193	20240930	165100	115912680	5830	5830	5830	5830	0
194	20240930	165000	115912680	5830	5830	5830	5830	0
195	20240930	164900	115912680	5830	5830	5830	5830	0
196	20240930	164800	115912680	5830	5830	5830	5830	0
197	20240930	164700	115912680	5830	5830	5830	5830	0
198	20240930	164600	115912680	5830	5830	5830	5830	0
199	20240930	164500	115912680	5830	5830	5830	5830	0
200	20240930	164400	115912680	5830	5830	5830	5830	0
201	20240930	164300	115912680	5830	5830	5830	5830	0
202	20240930	164200	115912680	5830	5830	5830	5830	0
203	20240930	164100	115912680	5830	5830	5830	5830	0
204	20240930	164000	115912680	5830	5830	5830	5830	0
205	20240930	163900	115912680	5830	5830	5830	5830	0
206	20240930	163800	115912680	5830	5830	5830	5830	0
207	20240930	163700	115912680	5830	5830	5830	5830	0
208	20240930	163600	115912680	5830	5830	5830	5830	0
209	20240930	163500	115912680	5830	5830	5830	5830	0
210	20240930	163400	115912680	5830	5830	5830	5830	0
211	20240930	163300	115912680	5830	5830	5830	5830	0
212	20240930	163200	115912680	5830	5830	5830	5830	473
213	20240930	163100	115912680	5830	5830	5830	5830	0
214	20240930	163000	115912680	5830	5830	5830	5830	0
215	20240930	162900	115912680	5830	5830	5830	5830	0
216	20240930	162800	115912680	5830	5830	5830	5830	0
217	20240930	162700	115912680	5830	5830	5830	5830	0
218	20240930	162600	115912680	5830	5830	5830	5830	0
219	20240930	162500	115912680	5830	5830	5830	5830	0
220	20240930	162400	115912680	5830	5830	5830	5830	0
221	20240930	162300	115912680	5830	5830	5830	5830	0
222	20240930	162200	115912680	5830	5830	5830	5830	0
223	20240930	162100	115912680	5830	5830	5830	5830	0
224	20240930	162000	115912680	5830	5830	5830	5830	0
225	20240930	161900	115912680	5830	5830	5830	5830	0
226	20240930	161800	115912680	5830	5830	5830	5830	0
227	20240930	161700	115912680	5830	5830	5830	5830	0
228	20240930	161600	115912680	5830	5830	5830	5830	0
229	20240930	161500	115912680	5830	5830	5830	5830	0
230	20240930	161400	115912680	5830	5830	5830	5830	0
231	20240930	161300	115912680	5830	5830	5830	5830	0
232	20240930	161200	115912680	5830	5830	5830	5830	0
233	20240930	161100	115912680	5830	5830	5830	5830	0
234	20240930	161000	115912680	5830	5830	5830	5830	0
235	20240930	160900	115912680	5830	5830	5830	5830	0
236	20240930	160800	115912680	5830	5830	5830	5830	0
237	20240930	160700	115912680	5830	5830	5830	5830	0
238	20240930	160600	115912680	5830	5830	5830	5830	0
239	20240930	160500	115912680	5830	5830	5830	5830	0
240	20240930	160400	115912680	5830	5830	5830	5830	0
241	20240930	160300	115912680	5830	5830	5830	5830	0
242	20240930	160200	115912680	5830	5830	5830	5830	473
243	20240930	160100	115912680	5830	5830	5830	5830	0
244	20240930	160000	115912680	5830	5830	5830	5830	0
245	20240930	155900	115912680	5830	5830	5830	5830	0
246	20240930	155800	115912680	5830	5830	5830	5830	0
247	20240930	155700	115912680	5830	5830	5830	5830	0
248	20240930	155600	115912680	5830	5830	5830	5830	0
249	20240930	155500	115912680	5830	5830	5830	5830	0
250	20240930	155400	115912680	5830	5830	5830	5830	0
251	20240930	155300	115912680	5830	5830	5830	5830	0
252	20240930	155200	115912680	5830	5830	5830	5830	0
253	20240930	155100	115912680	5830	5830	5830	5830	0
254	20240930	155000	115912680	5830	5830	5830	5830	0
255	20240930	154900	115912680	5830	5830	5830	5830	0
256	20240930	154800	115912680	5830	5830	5830	5830	0
257	20240930	154700	115912680	5830	5830	5830	5830	0
258	20240930	154600	115912680	5830	5830	5830	5830	0
259	20240930	154500	115912680	5830	5830	5830	5830	0
260	20240930	154400	115912680	5830	5830	5830	5830	0
261	20240930	154300	115912680	5830	5830	5830	5830	0
262	20240930	154200	115912680	5830	5830	5830	5830	0
263	20240930	154100	115912680	5830	5830	5830	5830	0
264	20240930	154000	115912680	5830	5830	5830	5830	0
265	20240930	153900	115912680	5830	5830	5830	5830	0
266	20240930	153800	115912680	5830	5830	5830	5830	0
267	20240930	153700	115912680	5830	5830	5830	5830	0
268	20240930	153600	115912680	5830	5830	5830	5830	0
269	20240930	153500	115912680	5830	5830	5830	5830	0
270	20240930	153400	115912680	5830	5830	5830	5830	0
271	20240930	153300	115912680	5830	5830	5830	5830	0
272	20240930	153200	115912680	5830	5830	5830	5830	473
273	20240930	153100	115912680	5830	5830	5830	5830	0
274	20240930	153000	115912680	5830	5830	5830	5830	473
275	20240930	152900	113155090	5810	5810	5810	5810	0
276	20240930	152800	113155090	5810	5810	5810	5810	0
277	20240930	152700	113155090	5810	5810	5810	5810	0
278	20240930	152600	113155090	5810	5810	5810	5810	0
279	20240930	152500	113155090	5810	5810	5810	5810	0
280	20240930	152400	113155090	5810	5810	5810	5810	0
281	20240930	152300	113155090	5810	5810	5810	5810	0
282	20240930	152200	113155090	5810	5810	5810	5810	0
283	20240930	152100	113155090	5810	5810	5810	5810	0
284	20240930	152000	113155090	5810	5810	5810	5810	0
285	20240930	151900	113155090	5810	5790	5810	5790	28
286	20240930	151800	112992950	5790	5790	5790	5790	17
287	20240930	151700	112894520	5810	5810	5810	5810	0
288	20240930	151600	112894520	5810	5810	5810	5810	0
289	20240930	151500	112894520	5810	5810	5810	5810	0
290	20240930	151400	112894520	5810	5810	5810	5810	0
291	20240930	151300	112894520	5810	5810	5810	5810	0
292	20240930	151200	112894520	5810	5810	5810	5810	1
293	20240930	151100	112888710	5790	5790	5790	5790	0
294	20240930	151000	112888710	5790	5790	5790	5790	5
295	20240930	150900	112859760	5780	5780	5780	5780	0
296	20240930	150800	112859760	5780	5780	5780	5780	133
297	20240930	150700	112091020	5780	5780	5780	5780	0
298	20240930	150600	112091020	5780	5780	5780	5780	0
299	20240930	150500	112091020	5780	5780	5780	5780	0
300	20240930	150400	112091020	5780	5780	5780	5780	1
301	20240930	150300	112085240	5750	5750	5750	5750	0
302	20240930	150200	112085240	5750	5750	5750	5750	0
303	20240930	150100	112085240	5750	5750	5750	5750	0
304	20240930	150000	112085240	5750	5750	5750	5750	205
305	20240930	145900	110906490	5750	5750	5750	5750	0
306	20240930	145800	110906490	5750	5750	5750	5750	0
307	20240930	145700	110906490	5750	5750	5750	5750	0
308	20240930	145600	110906490	5750	5750	5750	5750	0
309	20240930	145500	110906490	5750	5750	5750	5750	0
310	20240930	145400	110906490	5750	5750	5750	5750	0
311	20240930	145300	110906490	5750	5750	5750	5750	0
312	20240930	145200	110906490	5750	5750	5750	5750	0
313	20240930	145100	110906490	5750	5750	5750	5750	0
314	20240930	145000	110906490	5750	5750	5750	5750	10
315	20240930	144900	110848990	5760	5760	5760	5760	0
316	20240930	144800	110848990	5760	5760	5760	5760	0
317	20240930	144700	110848990	5760	5760	5760	5760	2
318	20240930	144600	110837470	5810	5810	5810	5810	0
319	20240930	144500	110837470	5810	5810	5810	5810	0
320	20240930	144400	110837470	5810	5810	5810	5810	0
321	20240930	144300	110837470	5810	5810	5810	5810	0
322	20240930	144200	110837470	5810	5810	5810	5810	0
323	20240930	144100	110837470	5810	5810	5810	5810	0
324	20240930	144000	110837470	5810	5810	5810	5810	1
325	20240930	143900	110831660	5760	5760	5760	5760	1
326	20240930	143800	110825900	5760	5760	5760	5760	0
327	20240930	143700	110825900	5760	5760	5760	5760	0
328	20240930	143600	110825900	5760	5760	5760	5760	0
329	20240930	143500	110825900	5760	5760	5760	5760	0
330	20240930	143400	110825900	5760	5760	5760	5760	0
331	20240930	143300	110825900	5760	5760	5760	5760	0
332	20240930	143200	110825900	5760	5760	5760	5760	0
333	20240930	143100	110825900	5760	5760	5760	5760	0
334	20240930	143000	110825900	5760	5760	5760	5760	0
335	20240930	142900	110825900	5760	5760	5760	5760	0
336	20240930	142800	110825900	5760	5760	5760	5760	0
337	20240930	142700	110825900	5760	5760	5760	5760	0
338	20240930	142600	110825900	5760	5760	5760	5760	0
339	20240930	142500	110825900	5760	5760	5760	5760	0
340	20240930	142400	110825900	5760	5760	5760	5760	0
341	20240930	142300	110825900	5760	5760	5760	5760	0
342	20240930	142200	110825900	5760	5760	5760	5760	0
343	20240930	142100	110825900	5760	5760	5760	5760	0
344	20240930	142000	110825900	5760	5760	5760	5760	0
345	20240930	141900	110825900	5760	5760	5760	5760	0
346	20240930	141800	110825900	5760	5760	5760	5760	0
347	20240930	141700	110825900	5760	5760	5760	5760	0
348	20240930	141600	110825900	5760	5760	5760	5760	0
349	20240930	141500	110825900	5760	5760	5760	5760	0
350	20240930	141400	110825900	5760	5760	5760	5760	0
351	20240930	141300	110825900	5760	5760	5760	5760	0
352	20240930	141200	110825900	5760	5760	5760	5760	0
353	20240930	141100	110825900	5760	5760	5760	5760	150
354	20240930	141000	109961900	5810	5810	5810	5810	0
355	20240930	140900	109961900	5810	5810	5810	5810	0
356	20240930	140800	109961900	5810	5810	5810	5810	0
357	20240930	140700	109961900	5810	5810	5810	5810	0
358	20240930	140600	109961900	5810	5810	5810	5810	0
359	20240930	140500	109961900	5810	5810	5810	5810	0
360	20240930	140400	109961900	5810	5810	5810	5810	0
361	20240930	140300	109961900	5810	5810	5810	5810	0
362	20240930	140200	109961900	5810	5810	5810	5810	0
363	20240930	140100	109961900	5810	5810	5810	5810	0
364	20240930	140000	109961900	5810	5810	5810	5810	0
365	20240930	135900	109961900	5810	5810	5810	5810	0
366	20240930	135800	109961900	5810	5810	5810	5810	1
367	20240930	135700	109956090	5750	5750	5750	5750	20
368	20240930	135600	109841090	5740	5740	5740	5740	0
369	20240930	135500	109841090	5740	5740	5740	5740	0
370	20240930	135400	109841090	5740	5740	5740	5740	0
371	20240930	135300	109841090	5740	5740	5740	5740	0
372	20240930	135200	109841090	5740	5770	5770	5740	451
373	20240930	135100	107250150	5770	5770	5770	5770	0
374	20240930	135000	107250150	5770	5770	5770	5770	0
375	20240930	134900	107250150	5770	5770	5770	5770	0
376	20240930	134800	107250150	5770	5770	5770	5770	0
377	20240930	134700	107250150	5770	5770	5770	5770	500
378	20240930	134600	104365150	5810	5810	5810	5810	0
379	20240930	134500	104365150	5810	5810	5810	5810	0
380	20240930	134400	104365150	5810	5810	5810	5810	1324
381	20240930	134300	96672710	5800	5800	5800	5800	0
382	20240930	134200	96672710	5800	5800	5800	5800	0
383	20240930	134100	96672710	5800	5800	5800	5800	0
384	20240930	134000	96672710	5800	5800	5800	5800	0
385	20240930	133900	96672710	5800	5800	5800	5800	0
386	20240930	133800	96672710	5800	5800	5800	5800	0
387	20240930	133700	96672710	5800	5800	5800	5800	0
388	20240930	133600	96672710	5800	5780	5800	5780	22
389	20240930	133500	96545530	5790	5790	5790	5790	0
390	20240930	133400	96545530	5790	5820	5820	5790	30
391	20240930	133300	96371800	5800	5800	5800	5800	0
392	20240930	133200	96371800	5800	5800	5800	5800	0
393	20240930	133100	96371800	5800	5800	5800	5800	0
394	20240930	133000	96371800	5800	5800	5800	5800	0
395	20240930	132900	96371800	5800	5800	5800	5800	0
396	20240930	132800	96371800	5800	5800	5800	5800	0
397	20240930	132700	96371800	5800	5800	5800	5800	0
398	20240930	132600	96371800	5800	5800	5800	5800	0
399	20240930	132500	96371800	5800	5810	5810	5800	520
400	20240930	132400	93355790	5810	5810	5810	5810	0
401	20240930	132300	93355790	5810	5810	5810	5810	0
402	20240930	132200	93355790	5810	5810	5810	5810	0
403	20240930	132100	93355790	5810	5810	5810	5810	0
404	20240930	132000	93355790	5810	5810	5810	5810	0
405	20240930	131900	93355790	5810	5810	5810	5810	0
406	20240930	131800	93355790	5810	5810	5810	5810	0
407	20240930	131700	93355790	5810	5810	5810	5810	0
408	20240930	131600	93355790	5810	5810	5810	5810	0
409	20240930	131500	93355790	5810	5810	5810	5810	0
410	20240930	131400	93355790	5810	5810	5810	5810	0
411	20240930	131300	93355790	5810	5810	5810	5810	0
412	20240930	131200	93355790	5810	5810	5810	5810	0
413	20240930	131100	93355790	5810	5810	5810	5810	0
414	20240930	131000	93355790	5810	5810	5810	5810	0
415	20240930	130900	93355790	5810	5810	5810	5810	0
416	20240930	130800	93355790	5810	5810	5810	5810	0
417	20240930	130700	93355790	5810	5810	5810	5810	0
418	20240930	130600	93355790	5810	5810	5810	5810	0
419	20240930	130500	93355790	5810	5810	5810	5810	0
420	20240930	130400	93355790	5810	5810	5810	5810	0
421	20240930	130300	93355790	5810	5810	5810	5810	0
422	20240930	130200	93355790	5810	5810	5810	5810	0
423	20240930	130100	93355790	5810	5810	5810	5810	0
424	20240930	130000	93355790	5810	5810	5810	5810	0
425	20240930	125900	93355790	5810	5810	5810	5810	0
426	20240930	125800	93355790	5810	5830	5830	5810	55
427	20240930	125700	93035940	5840	5840	5840	5840	2
428	20240930	125600	93024260	5830	5830	5830	5830	0
429	20240930	125500	93024260	5830	5830	5830	5830	0
430	20240930	125400	93024260	5830	5830	5830	5830	1
431	20240930	125300	93018430	5830	5830	5830	5830	0
432	20240930	125200	93018430	5830	5830	5830	5830	0
433	20240930	125100	93018430	5830	5830	5830	5830	0
434	20240930	125000	93018430	5830	5830	5830	5830	86
435	20240930	124900	92517050	5830	5830	5830	5830	0
436	20240930	124800	92517050	5830	5830	5830	5830	1
437	20240930	124700	92511220	5830	5830	5830	5830	1
438	20240930	124600	92505390	5820	5820	5820	5820	0
439	20240930	124500	92505390	5820	5820	5820	5820	1
440	20240930	124400	92499570	5810	5810	5810	5810	0
441	20240930	124300	92499570	5810	5810	5810	5810	2
442	20240930	124200	92487950	5810	5810	5810	5810	0
443	20240930	124100	92487950	5810	5810	5810	5810	1
444	20240930	124000	92482140	5810	5810	5810	5810	0
445	20240930	123900	92482140	5810	5810	5810	5810	3
446	20240930	123800	92464710	5810	5810	5810	5810	0
447	20240930	123700	92464710	5810	5810	5810	5810	135
448	20240930	123600	91680360	5810	5800	5810	5800	5
449	20240930	123500	91651330	5810	5810	5810	5810	0
450	20240930	123400	91651330	5810	5810	5810	5810	1
451	20240930	123300	91645520	5810	5810	5810	5810	0
452	20240930	123200	91645520	5810	5810	5810	5810	0
453	20240930	123100	91645520	5810	5810	5810	5810	0
454	20240930	123000	91645520	5810	5810	5810	5810	0
455	20240930	122900	91645520	5810	5810	5810	5810	0
456	20240930	122800	91645520	5810	5810	5810	5810	0
457	20240930	122700	91645520	5810	5810	5810	5810	0
458	20240930	122600	91645520	5810	5810	5810	5810	0
459	20240930	122500	91645520	5810	5810	5810	5810	0
460	20240930	122400	91645520	5810	5810	5810	5810	0
461	20240930	122300	91645520	5810	5810	5810	5810	2
462	20240930	122200	91633900	5800	5800	5800	5800	0
463	20240930	122100	91633900	5800	5790	5800	5790	20
464	20240930	122000	91517920	5800	5790	5800	5790	11
465	20240930	121900	91454130	5800	5790	5800	5790	3
466	20240930	121800	91436740	5750	5740	5750	5740	104
467	20240930	121700	90838750	5720	5720	5720	5720	0
468	20240930	121600	90838750	5720	5720	5720	5720	1
469	20240930	121500	90833030	5700	5700	5700	5700	0
470	20240930	121400	90833030	5700	5700	5700	5700	1
471	20240930	121300	90827330	5700	5700	5700	5700	0
472	20240930	121200	90827330	5700	5700	5700	5700	0
473	20240930	121100	90827330	5700	5700	5700	5700	0
474	20240930	121000	90827330	5700	5700	5700	5700	0
475	20240930	120900	90827330	5700	5700	5710	5700	642
476	20240930	120800	87167030	5740	5740	5740	5740	0
477	20240930	120700	87167030	5740	5740	5740	5740	0
478	20240930	120600	87167030	5740	5740	5740	5740	0
479	20240930	120500	87167030	5740	5740	5740	5740	0
480	20240930	120400	87167030	5740	5740	5740	5740	0
481	20240930	120300	87167030	5740	5740	5740	5740	0
482	20240930	120200	87167030	5740	5740	5740	5740	0
483	20240930	120100	87167030	5740	5740	5740	5740	0
484	20240930	120000	87167030	5740	5740	5740	5740	0
485	20240930	115900	87167030	5740	5740	5740	5740	0
486	20240930	115800	87167030	5740	5740	5740	5740	0
487	20240930	115700	87167030	5740	5740	5740	5740	0
488	20240930	115600	87167030	5740	5730	5740	5730	4
489	20240930	115500	87144100	5710	5710	5710	5710	0
490	20240930	115400	87144100	5710	5710	5710	5710	0
491	20240930	115300	87144100	5710	5710	5710	5710	0
492	20240930	115200	87144100	5710	5720	5720	5710	6
493	20240930	115100	87109820	5730	5730	5730	5730	0
494	20240930	115000	87109820	5730	5730	5730	5730	0
495	20240930	114900	87109820	5730	5730	5730	5730	0
496	20240930	114800	87109820	5730	5730	5730	5730	0
497	20240930	114700	87109820	5730	5730	5730	5730	0
498	20240930	114600	87109820	5730	5730	5730	5730	0
499	20240930	114500	87109820	5730	5730	5730	5730	0
500	20240930	114400	87109820	5730	5730	5730	5730	0
501	20240930	114300	87109820	5730	5730	5730	5730	0
502	20240930	114200	87109820	5730	5730	5730	5730	0
503	20240930	114100	87109820	5730	5730	5730	5730	1
504	20240930	114000	87104090	5710	5710	5710	5710	0
505	20240930	113900	87104090	5710	5710	5710	5710	1
506	20240930	113800	87098380	5710	5710	5710	5710	0
507	20240930	113700	87098380	5710	5710	5710	5710	0
508	20240930	113600	87098380	5710	5710	5710	5710	0
509	20240930	113500	87098380	5710	5710	5710	5710	2
510	20240930	113400	87086960	5740	5740	5740	5740	200
511	20240930	113300	85938960	5750	5750	5750	5750	0
512	20240930	113200	85938960	5750	5710	5750	5710	102
513	20240930	113100	85352550	5750	5750	5750	5750	0
514	20240930	113000	85352550	5750	5750	5750	5750	0
515	20240930	112900	85352550	5750	5750	5750	5750	0
516	20240930	112800	85352550	5750	5750	5750	5750	0
517	20240930	112700	85352550	5750	5750	5750	5750	0
518	20240930	112600	85352550	5750	5750	5750	5750	0
519	20240930	112500	85352550	5750	5750	5750	5750	0
520	20240930	112400	85352550	5750	5750	5750	5750	0
521	20240930	112300	85352550	5750	5750	5750	5750	0
522	20240930	112200	85352550	5750	5750	5750	5750	0
523	20240930	112100	85352550	5750	5750	5750	5750	0
524	20240930	112000	85352550	5750	5750	5750	5750	0
525	20240930	111900	85352550	5750	5750	5750	5750	0
526	20240930	111800	85352550	5750	5750	5750	5750	0
527	20240930	111700	85352550	5750	5750	5750	5750	0
528	20240930	111600	85352550	5750	5750	5750	5750	0
529	20240930	111500	85352550	5750	5720	5750	5720	343
530	20240930	111400	83389780	5670	5670	5670	5670	0
531	20240930	111300	83389780	5670	5670	5670	5670	0
532	20240930	111200	83389780	5670	5670	5670	5670	0
533	20240930	111100	83389780	5670	5700	5700	5670	1000
534	20240930	111000	77696180	5700	5710	5710	5700	561
535	20240930	110900	74496460	5710	5710	5710	5710	2
536	20240930	110800	74485040	5720	5720	5720	5720	0
537	20240930	110700	74485040	5720	5720	5720	5720	61
538	20240930	110600	74136120	5810	5810	5810	5810	0
539	20240930	110500	74136120	5810	5810	5810	5810	0
540	20240930	110400	74136120	5810	5810	5810	5810	0
541	20240930	110300	74136120	5810	5810	5810	5810	0
542	20240930	110200	74136120	5810	5810	5810	5810	0
543	20240930	110100	74136120	5810	5760	5810	5760	13
544	20240930	110000	74061190	5740	5740	5740	5740	0
545	20240930	105900	74061190	5740	5740	5740	5740	1
546	20240930	105800	74055450	5800	5800	5800	5800	0
547	20240930	105700	74055450	5800	5800	5800	5800	0
548	20240930	105600	74055450	5800	5770	5800	5760	531
549	20240930	105500	70991850	5830	5830	5830	5830	0
550	20240930	105400	70991850	5830	5830	5830	5830	6
551	20240930	105300	70956870	5830	5830	5830	5830	0
552	20240930	105200	70956870	5830	5830	5830	5830	0
553	20240930	105100	70956870	5830	5830	5830	5830	0
554	20240930	105000	70956870	5830	5830	5830	5830	0
555	20240930	104900	70956870	5830	5830	5830	5830	0
556	20240930	104800	70956870	5830	5830	5830	5830	0
557	20240930	104700	70956870	5830	5830	5830	5830	0
558	20240930	104600	70956870	5830	5830	5830	5830	0
559	20240930	104500	70956870	5830	5830	5830	5830	0
560	20240930	104400	70956870	5830	5830	5830	5830	20
561	20240930	104300	70840270	5830	5830	5830	5830	200
562	20240930	104200	69674270	5830	5830	5830	5830	0
563	20240930	104100	69674270	5830	5830	5830	5830	0
564	20240930	104000	69674270	5830	5830	5830	5830	0
565	20240930	103900	69674270	5830	5830	5830	5830	0
566	20240930	103800	69674270	5830	5830	5830	5830	0
567	20240930	103700	69674270	5830	5830	5830	5830	0
568	20240930	103600	69674270	5830	5830	5830	5830	1
569	20240930	103500	69668440	5880	5830	5880	5830	617
570	20240930	103400	66048310	5820	5820	5820	5820	0
571	20240930	103300	66048310	5820	5820	5820	5820	0
572	20240930	103200	66048310	5820	5820	5820	5820	11
573	20240930	103100	65984290	5760	5760	5760	5760	0
574	20240930	103000	65984290	5760	5760	5760	5760	0
575	20240930	102900	65984290	5760	5760	5760	5760	0
576	20240930	102800	65984290	5760	5760	5760	5760	4
577	20240930	102700	65961250	5820	5820	5820	5820	0
578	20240930	102600	65961250	5820	5750	5820	5750	7
579	20240930	102500	65920860	5750	5760	5760	5750	124
580	20240930	102400	65207150	5800	5800	5800	5800	200
581	20240930	102300	64047150	5800	5800	5800	5800	0
582	20240930	102200	64047150	5800	5800	5800	5800	0
583	20240930	102100	64047150	5800	5800	5800	5800	1
584	20240930	102000	64041350	5800	5800	5800	5800	0
585	20240930	101900	64041350	5800	5800	5800	5800	400
586	20240930	101800	61721350	5800	5800	5800	5800	1
587	20240930	101700	61715550	5840	5840	5840	5840	0
588	20240930	101600	61715550	5840	5840	5840	5840	1
589	20240930	101500	61709710	5780	5840	5840	5780	128
590	20240930	101400	60968670	5840	5840	5840	5840	0
591	20240930	101300	60968670	5840	5840	5840	5840	100
592	20240930	101200	60384670	5840	5840	5840	5840	0
593	20240930	101100	60384670	5840	5840	5840	5840	0
594	20240930	101000	60384670	5840	5840	5840	5820	1699
595	20240930	100900	50463300	5870	5750	5870	5750	1679
596	20240930	100800	40782730	5750	5750	5750	5750	134
597	20240930	100700	40012230	5700	5710	5710	5700	700
598	20240930	100600	36020240	5700	5700	5700	5700	0
599	20240930	100500	36020240	5700	5700	5700	5700	0
600	20240930	100400	36020240	5700	5740	5740	5700	1675
601	20240930	100300	26460110	5750	5750	5750	5750	0
602	20240930	100200	26460110	5750	5750	5750	5750	0
603	20240930	100100	26460110	5750	5750	5750	5750	0
604	20240930	100000	26460110	5750	5750	5750	5750	0
605	20240930	095900	26460110	5750	5750	5750	5750	0
606	20240930	095800	26460110	5750	5750	5750	5750	0
607	20240930	095700	26460110	5750	5750	5750	5750	0
608	20240930	095600	26460110	5750	5750	5750	5750	0
609	20240930	095500	26460110	5750	5730	5750	5730	2
610	20240930	095400	26448630	5730	5730	5730	5730	0
611	20240930	095300	26448630	5730	5730	5730	5730	75
612	20240930	095200	26018880	5730	5730	5730	5730	0
613	20240930	095100	26018880	5730	5730	5730	5730	0
614	20240930	095000	26018880	5730	5730	5730	5730	0
615	20240930	094900	26018880	5730	5730	5730	5730	0
616	20240930	094800	26018880	5730	5730	5730	5730	0
617	20240930	094700	26018880	5730	5730	5730	5730	0
618	20240930	094600	26018880	5730	5730	5730	5730	0
619	20240930	094500	26018880	5730	5730	5730	5730	24
620	20240930	094400	25881360	5710	5710	5710	5710	0
621	20240930	094300	25881360	5710	5710	5710	5710	0
622	20240930	094200	25881360	5710	5710	5710	5710	0
623	20240930	094100	25881360	5710	5710	5710	5710	0
624	20240930	094000	25881360	5710	5710	5710	5710	10
625	20240930	093900	25824260	5730	5730	5730	5730	94
626	20240930	093800	25285640	5730	5730	5730	5730	8
627	20240930	093700	25239800	5720	5720	5720	5720	0
628	20240930	093600	25239800	5720	5720	5720	5720	422
629	20240930	093500	22825960	5750	5750	5750	5750	0
630	20240930	093400	22825960	5750	5750	5750	5750	0
631	20240930	093300	22825960	5750	5750	5750	5750	84
632	20240930	093200	22342960	5770	5770	5770	5770	0
633	20240930	093100	22342960	5770	5760	5770	5750	378
634	20240930	093000	20166000	5770	5770	5770	5770	40
635	20240930	092900	19935200	5780	5800	5800	5780	47
636	20240930	092800	19663360	5810	5820	5820	5810	9
637	20240930	092700	19611000	5860	5860	5860	5860	4
638	20240930	092600	19587560	5860	5860	5860	5860	4
639	20240930	092500	19564120	5860	5860	5860	5860	0
640	20240930	092400	19564120	5860	5860	5860	5860	1
641	20240930	092300	19558260	5860	5860	5860	5860	30
642	20240930	092200	19382460	5870	5870	5870	5870	11
643	20240930	092100	19317890	5860	5850	5870	5850	167
644	20240930	092000	18339610	5860	5860	5860	5860	2
645	20240930	091900	18327890	5850	5850	5850	5850	13
646	20240930	091800	18251840	5850	5850	5850	5850	47
647	20240930	091700	17976890	5830	5830	5830	5830	0
648	20240930	091600	17976890	5830	5830	5830	5830	223
649	20240930	091500	16676800	5830	5830	5830	5830	68
650	20240930	091400	16280360	5830	5830	5830	5830	1
651	20240930	091300	16274530	5830	5830	5830	5830	0
652	20240930	091200	16274530	5830	5830	5830	5830	0
653	20240930	091100	16274530	5830	5890	5890	5830	328
654	20240930	091000	14359020	5940	5930	5940	5930	172
655	20240930	090900	13338210	5810	5850	5940	5810	1737
656	20240930	090800	3108420	5890	5890	5890	5890	0
657	20240930	090700	3108420	5890	5860	5890	5840	135
658	20240930	090600	2318170	5890	5840	5890	5840	73
659	20240930	090500	1890690	5820	5800	5820	5800	169
660	20240930	090400	910450	5800	5800	5800	5800	35
661	20240930	090300	707450	5720	5740	5800	5720	62
662	20240930	090200	350130	5740	5740	5740	5740	60
663	20240930	090100	5730	5730	5730	5730	5730	0
664	20240930	090000	5730	5730	5730	5730	5730	1