KissMeData/298690/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210800	283131270	2410	2410	2410	2410	4226
3	20240930	210700	283131270	2410	2410	2410	2410	0
4	20240930	210600	283131270	2410	2410	2410	2410	0
5	20240930	210500	283131270	2410	2410	2410	2410	0
6	20240930	210400	283131270	2410	2410	2410	2410	0
7	20240930	210300	283131270	2410	2410	2410	2410	0
8	20240930	210200	283131270	2410	2410	2410	2410	0
9	20240930	210100	283131270	2410	2410	2410	2410	0
10	20240930	210000	283131270	2410	2410	2410	2410	0
11	20240930	205900	283131270	2410	2410	2410	2410	0
12	20240930	205800	283131270	2410	2410	2410	2410	0
13	20240930	205700	283131270	2410	2410	2410	2410	0
14	20240930	205600	283131270	2410	2410	2410	2410	0
15	20240930	205500	283131270	2410	2410	2410	2410	0
16	20240930	205400	283131270	2410	2410	2410	2410	0
17	20240930	205300	283131270	2410	2410	2410	2410	0
18	20240930	205200	283131270	2410	2410	2410	2410	0
19	20240930	205100	283131270	2410	2410	2410	2410	0
20	20240930	205000	283131270	2410	2410	2410	2410	0
21	20240930	204900	283131270	2410	2410	2410	2410	0
22	20240930	204800	283131270	2410	2410	2410	2410	0
23	20240930	204700	283131270	2410	2410	2410	2410	0
24	20240930	204600	283131270	2410	2410	2410	2410	0
25	20240930	204500	283131270	2410	2410	2410	2410	0
26	20240930	204400	283131270	2410	2410	2410	2410	0
27	20240930	204300	283131270	2410	2410	2410	2410	0
28	20240930	204200	283131270	2410	2410	2410	2410	0
29	20240930	204100	283131270	2410	2410	2410	2410	0
30	20240930	204000	283131270	2410	2410	2410	2410	0
31	20240930	203900	283131270	2410	2410	2410	2410	0
32	20240930	203800	283131270	2410	2410	2410	2410	4226
33	20240930	203700	283131270	2410	2410	2410	2410	0
34	20240930	203600	283131270	2410	2410	2410	2410	0
35	20240930	203500	283131270	2410	2410	2410	2410	0
36	20240930	203400	283131270	2410	2410	2410	2410	0
37	20240930	203300	283131270	2410	2410	2410	2410	0
38	20240930	203200	283131270	2410	2410	2410	2410	0
39	20240930	203100	283131270	2410	2410	2410	2410	0
40	20240930	203000	283131270	2410	2410	2410	2410	0
41	20240930	202900	283131270	2410	2410	2410	2410	0
42	20240930	202800	283131270	2410	2410	2410	2410	0
43	20240930	202700	283131270	2410	2410	2410	2410	0
44	20240930	202600	283131270	2410	2410	2410	2410	0
45	20240930	202500	283131270	2410	2410	2410	2410	0
46	20240930	202400	283131270	2410	2410	2410	2410	0
47	20240930	202300	283131270	2410	2410	2410	2410	0
48	20240930	202200	283131270	2410	2410	2410	2410	0
49	20240930	202100	283131270	2410	2410	2410	2410	0
50	20240930	202000	283131270	2410	2410	2410	2410	0
51	20240930	201900	283131270	2410	2410	2410	2410	0
52	20240930	201800	283131270	2410	2410	2410	2410	0
53	20240930	201700	283131270	2410	2410	2410	2410	0
54	20240930	201600	283131270	2410	2410	2410	2410	0
55	20240930	201500	283131270	2410	2410	2410	2410	0
56	20240930	201400	283131270	2410	2410	2410	2410	0
57	20240930	201300	283131270	2410	2410	2410	2410	0
58	20240930	201200	283131270	2410	2410	2410	2410	0
59	20240930	201100	283131270	2410	2410	2410	2410	0
60	20240930	201000	283131270	2410	2410	2410	2410	0
61	20240930	200900	283131270	2410	2410	2410	2410	0
62	20240930	200800	283131270	2410	2410	2410	2410	4226
63	20240930	200700	283131270	2410	2410	2410	2410	0
64	20240930	200600	283131270	2410	2410	2410	2410	0
65	20240930	200500	283131270	2410	2410	2410	2410	0
66	20240930	200400	283131270	2410	2410	2410	2410	0
67	20240930	200300	283131270	2410	2410	2410	2410	0
68	20240930	200200	283131270	2410	2410	2410	2410	0
69	20240930	200100	283131270	2410	2410	2410	2410	0
70	20240930	200000	283131270	2410	2410	2410	2410	0
71	20240930	195900	283131270	2410	2410	2410	2410	0
72	20240930	195800	283131270	2410	2410	2410	2410	0
73	20240930	195700	283131270	2410	2410	2410	2410	0
74	20240930	195600	283131270	2410	2410	2410	2410	0
75	20240930	195500	283131270	2410	2410	2410	2410	0
76	20240930	195400	283131270	2410	2410	2410	2410	0
77	20240930	195300	283131270	2410	2410	2410	2410	0
78	20240930	195200	283131270	2410	2410	2410	2410	0
79	20240930	195100	283131270	2410	2410	2410	2410	0
80	20240930	195000	283131270	2410	2410	2410	2410	0
81	20240930	194900	283131270	2410	2410	2410	2410	0
82	20240930	194800	283131270	2410	2410	2410	2410	0
83	20240930	194700	283131270	2410	2410	2410	2410	0
84	20240930	194600	283131270	2410	2410	2410	2410	0
85	20240930	194500	283131270	2410	2410	2410	2410	0
86	20240930	194400	283131270	2410	2410	2410	2410	0
87	20240930	194300	283131270	2410	2410	2410	2410	0
88	20240930	194200	283131270	2410	2410	2410	2410	0
89	20240930	194100	283131270	2410	2410	2410	2410	0
90	20240930	194000	283131270	2410	2410	2410	2410	0
91	20240930	193900	283131270	2410	2410	2410	2410	0
92	20240930	193800	283131270	2410	2410	2410	2410	4226
93	20240930	193700	283131270	2410	2410	2410	2410	0
94	20240930	193600	283131270	2410	2410	2410	2410	0
95	20240930	193500	283131270	2410	2410	2410	2410	0
96	20240930	193400	283131270	2410	2410	2410	2410	0
97	20240930	193300	283131270	2410	2410	2410	2410	0
98	20240930	193200	283131270	2410	2410	2410	2410	0
99	20240930	193100	283131270	2410	2410	2410	2410	0
100	20240930	193000	283131270	2410	2410	2410	2410	0
101	20240930	192900	283131270	2410	2410	2410	2410	0
102	20240930	192800	283131270	2410	2410	2410	2410	0
103	20240930	192700	283131270	2410	2410	2410	2410	0
104	20240930	192600	283131270	2410	2410	2410	2410	0
105	20240930	192500	283131270	2410	2410	2410	2410	0
106	20240930	192400	283131270	2410	2410	2410	2410	0
107	20240930	192300	283131270	2410	2410	2410	2410	0
108	20240930	192200	283131270	2410	2410	2410	2410	0
109	20240930	192100	283131270	2410	2410	2410	2410	0
110	20240930	192000	283131270	2410	2410	2410	2410	0
111	20240930	191900	283131270	2410	2410	2410	2410	0
112	20240930	191800	283131270	2410	2410	2410	2410	0
113	20240930	191700	283131270	2410	2410	2410	2410	0
114	20240930	191600	283131270	2410	2410	2410	2410	0
115	20240930	191500	283131270	2410	2410	2410	2410	0
116	20240930	191400	283131270	2410	2410	2410	2410	0
117	20240930	191300	283131270	2410	2410	2410	2410	0
118	20240930	191200	283131270	2410	2410	2410	2410	0
119	20240930	191100	283131270	2410	2410	2410	2410	0
120	20240930	191000	283131270	2410	2410	2410	2410	0
121	20240930	190900	283131270	2410	2410	2410	2410	0
122	20240930	190800	283131270	2410	2410	2410	2410	4226
123	20240930	190700	283131270	2410	2410	2410	2410	0
124	20240930	190600	283131270	2410	2410	2410	2410	0
125	20240930	190500	283131270	2410	2410	2410	2410	0
126	20240930	190400	283131270	2410	2410	2410	2410	0
127	20240930	190300	283131270	2410	2410	2410	2410	0
128	20240930	190200	283131270	2410	2410	2410	2410	0
129	20240930	190100	283131270	2410	2410	2410	2410	0
130	20240930	190000	283131270	2410	2410	2410	2410	0
131	20240930	185900	283131270	2410	2410	2410	2410	0
132	20240930	185800	283131270	2410	2410	2410	2410	0
133	20240930	185700	283131270	2410	2410	2410	2410	0
134	20240930	185600	283131270	2410	2410	2410	2410	0
135	20240930	185500	283131270	2410	2410	2410	2410	0
136	20240930	185400	283131270	2410	2410	2410	2410	0
137	20240930	185300	283131270	2410	2410	2410	2410	0
138	20240930	185200	283131270	2410	2410	2410	2410	0
139	20240930	185100	283131270	2410	2410	2410	2410	0
140	20240930	185000	283131270	2410	2410	2410	2410	0
141	20240930	184900	283131270	2410	2410	2410	2410	0
142	20240930	184800	283131270	2410	2410	2410	2410	0
143	20240930	184700	283131270	2410	2410	2410	2410	0
144	20240930	184600	283131270	2410	2410	2410	2410	0
145	20240930	184500	283131270	2410	2410	2410	2410	0
146	20240930	184400	283131270	2410	2410	2410	2410	0
147	20240930	184300	283131270	2410	2410	2410	2410	0
148	20240930	184200	283131270	2410	2410	2410	2410	0
149	20240930	184100	283131270	2410	2410	2410	2410	0
150	20240930	184000	283131270	2410	2410	2410	2410	0
151	20240930	183900	283131270	2410	2410	2410	2410	0
152	20240930	183800	283131270	2410	2410	2410	2410	4226
153	20240930	183700	283131270	2410	2410	2410	2410	0
154	20240930	183600	283131270	2410	2410	2410	2410	0
155	20240930	183500	283131270	2410	2410	2410	2410	0
156	20240930	183400	283131270	2410	2410	2410	2410	0
157	20240930	183300	283131270	2410	2410	2410	2410	0
158	20240930	183200	283131270	2410	2410	2410	2410	0
159	20240930	183100	283131270	2410	2410	2410	2410	0
160	20240930	183000	283131270	2410	2410	2410	2410	0
161	20240930	182900	283131270	2410	2410	2410	2410	0
162	20240930	182800	283131270	2410	2410	2410	2410	0
163	20240930	182700	283131270	2410	2410	2410	2410	0
164	20240930	182600	283131270	2410	2410	2410	2410	0
165	20240930	182500	283131270	2410	2410	2410	2410	0
166	20240930	182400	283131270	2410	2410	2410	2410	0
167	20240930	182300	283131270	2410	2410	2410	2410	0
168	20240930	182200	283131270	2410	2410	2410	2410	0
169	20240930	182100	283131270	2410	2410	2410	2410	0
170	20240930	182000	283131270	2410	2410	2410	2410	0
171	20240930	181900	283131270	2410	2410	2410	2410	0
172	20240930	181800	283131270	2410	2410	2410	2410	0
173	20240930	181700	283131270	2410	2410	2410	2410	0
174	20240930	181600	283131270	2410	2410	2410	2410	0
175	20240930	181500	283131270	2410	2410	2410	2410	0
176	20240930	181400	283131270	2410	2410	2410	2410	0
177	20240930	181300	283131270	2410	2410	2410	2410	0
178	20240930	181200	283131270	2410	2410	2410	2410	0
179	20240930	181100	283131270	2410	2410	2410	2410	0
180	20240930	181000	283131270	2410	2410	2410	2410	0
181	20240930	180900	283131270	2410	2410	2410	2410	0
182	20240930	180800	283131270	2410	2410	2410	2410	4226
183	20240930	180700	283131270	2410	2410	2410	2410	0
184	20240930	180600	283131270	2410	2410	2410	2410	0
185	20240930	180500	283131270	2410	2410	2410	2410	0
186	20240930	180400	283131270	2410	2410	2410	2410	0
187	20240930	180300	283131270	2410	2410	2410	2410	0
188	20240930	180200	283131270	2410	2410	2410	2410	0
189	20240930	180100	283131270	2410	2410	2410	2410	0
190	20240930	180000	283131270	2410	2410	2410	2410	0
191	20240930	175900	283131270	2410	2410	2410	2410	0
192	20240930	175800	283131270	2410	2410	2410	2410	0
193	20240930	175700	283131270	2410	2410	2410	2410	0
194	20240930	175600	283131270	2410	2410	2410	2410	0
195	20240930	175500	283131270	2410	2410	2410	2410	0
196	20240930	175400	283131270	2410	2410	2410	2410	0
197	20240930	175300	283131270	2410	2410	2410	2410	0
198	20240930	175200	283131270	2410	2410	2410	2410	0
199	20240930	175100	283131270	2410	2410	2410	2410	0
200	20240930	175000	283131270	2410	2410	2410	2410	0
201	20240930	174900	283131270	2410	2410	2410	2410	0
202	20240930	174800	283131270	2410	2410	2410	2410	0
203	20240930	174700	283131270	2410	2410	2410	2410	0
204	20240930	174600	283131270	2410	2410	2410	2410	0
205	20240930	174500	283131270	2410	2410	2410	2410	0
206	20240930	174400	283131270	2410	2410	2410	2410	0
207	20240930	174300	283131270	2410	2410	2410	2410	0
208	20240930	174200	283131270	2410	2410	2410	2410	0
209	20240930	174100	283131270	2410	2410	2410	2410	0
210	20240930	174000	283131270	2410	2410	2410	2410	0
211	20240930	173900	283131270	2410	2410	2410	2410	0
212	20240930	173800	283131270	2410	2410	2410	2410	4226
213	20240930	173700	283131270	2410	2410	2410	2410	0
214	20240930	173600	283131270	2410	2410	2410	2410	0
215	20240930	173500	283131270	2410	2410	2410	2410	0
216	20240930	173400	283131270	2410	2410	2410	2410	0
217	20240930	173300	283131270	2410	2410	2410	2410	0
218	20240930	173200	283131270	2410	2410	2410	2410	0
219	20240930	173100	283131270	2410	2410	2410	2410	0
220	20240930	173000	283131270	2410	2410	2410	2410	0
221	20240930	172900	283131270	2410	2410	2410	2410	0
222	20240930	172800	283131270	2410	2410	2410	2410	0
223	20240930	172700	283131270	2410	2410	2410	2410	0
224	20240930	172600	283131270	2410	2410	2410	2410	0
225	20240930	172500	283131270	2410	2410	2410	2410	0
226	20240930	172400	283131270	2410	2410	2410	2410	0
227	20240930	172300	283131270	2410	2410	2410	2410	0
228	20240930	172200	283131270	2410	2410	2410	2410	0
229	20240930	172100	283131270	2410	2410	2410	2410	0
230	20240930	172000	283131270	2410	2410	2410	2410	0
231	20240930	171900	283131270	2410	2410	2410	2410	0
232	20240930	171800	283131270	2410	2410	2410	2410	0
233	20240930	171700	283131270	2410	2410	2410	2410	0
234	20240930	171600	283131270	2410	2410	2410	2410	0
235	20240930	171500	283131270	2410	2410	2410	2410	0
236	20240930	171400	283131270	2410	2410	2410	2410	0
237	20240930	171300	283131270	2410	2410	2410	2410	0
238	20240930	171200	283131270	2410	2410	2410	2410	0
239	20240930	171100	283131270	2410	2410	2410	2410	0
240	20240930	171000	283131270	2410	2410	2410	2410	0
241	20240930	170900	283131270	2410	2410	2410	2410	0
242	20240930	170800	283131270	2410	2410	2410	2410	4226
243	20240930	170700	283131270	2410	2410	2410	2410	0
244	20240930	170600	283131270	2410	2410	2410	2410	0
245	20240930	170500	283131270	2410	2410	2410	2410	0
246	20240930	170400	283131270	2410	2410	2410	2410	0
247	20240930	170300	283131270	2410	2410	2410	2410	0
248	20240930	170200	283131270	2410	2410	2410	2410	0
249	20240930	170100	283131270	2410	2410	2410	2410	0
250	20240930	170000	283131270	2410	2410	2410	2410	0
251	20240930	165900	283131270	2410	2410	2410	2410	0
252	20240930	165800	283131270	2410	2410	2410	2410	0
253	20240930	165700	283131270	2410	2410	2410	2410	0
254	20240930	165600	283131270	2410	2410	2410	2410	0
255	20240930	165500	283131270	2410	2410	2410	2410	0
256	20240930	165400	283131270	2410	2410	2410	2410	0
257	20240930	165300	283131270	2410	2410	2410	2410	0
258	20240930	165200	283131270	2410	2410	2410	2410	0
259	20240930	165100	283131270	2410	2410	2410	2410	0
260	20240930	165000	283131270	2410	2410	2410	2410	0
261	20240930	164900	283131270	2410	2410	2410	2410	0
262	20240930	164800	283131270	2410	2410	2410	2410	0
263	20240930	164700	283131270	2410	2410	2410	2410	0
264	20240930	164600	283131270	2410	2410	2410	2410	0
265	20240930	164500	283131270	2410	2410	2410	2410	0
266	20240930	164400	283131270	2410	2410	2410	2410	0
267	20240930	164300	283131270	2410	2410	2410	2410	0
268	20240930	164200	283131270	2410	2410	2410	2410	0
269	20240930	164100	283131270	2410	2410	2410	2410	0
270	20240930	164000	283131270	2410	2410	2410	2410	0
271	20240930	163900	283131270	2410	2410	2410	2410	0
272	20240930	163800	283131270	2410	2410	2410	2410	4226
273	20240930	163700	283131270	2410	2410	2410	2410	0
274	20240930	163600	283131270	2410	2410	2410	2410	0
275	20240930	163500	283131270	2410	2410	2410	2410	0
276	20240930	163400	283131270	2410	2410	2410	2410	0
277	20240930	163300	283131270	2410	2410	2410	2410	0
278	20240930	163200	283131270	2410	2410	2410	2410	0
279	20240930	163100	283131270	2410	2410	2410	2410	0
280	20240930	163000	283131270	2410	2410	2410	2410	0
281	20240930	162900	283131270	2410	2410	2410	2410	0
282	20240930	162800	283131270	2410	2410	2410	2410	0
283	20240930	162700	283131270	2410	2410	2410	2410	0
284	20240930	162600	283131270	2410	2410	2410	2410	0
285	20240930	162500	283131270	2410	2410	2410	2410	0
286	20240930	162400	283131270	2410	2410	2410	2410	0
287	20240930	162300	283131270	2410	2410	2410	2410	0
288	20240930	162200	283131270	2410	2410	2410	2410	0
289	20240930	162100	283131270	2410	2410	2410	2410	0
290	20240930	162000	283131270	2410	2410	2410	2410	0
291	20240930	161900	283131270	2410	2410	2410	2410	0
292	20240930	161800	283131270	2410	2410	2410	2410	0
293	20240930	161700	283131270	2410	2410	2410	2410	0
294	20240930	161600	283131270	2410	2410	2410	2410	0
295	20240930	161500	283131270	2410	2410	2410	2410	0
296	20240930	161400	283131270	2410	2410	2410	2410	0
297	20240930	161300	283131270	2410	2410	2410	2410	0
298	20240930	161200	283131270	2410	2410	2410	2410	0
299	20240930	161100	283131270	2410	2410	2410	2410	0
300	20240930	161000	283131270	2410	2410	2410	2410	0
301	20240930	160900	283131270	2410	2410	2410	2410	0
302	20240930	160800	283131270	2410	2410	2410	2410	4226
303	20240930	160700	283131270	2410	2410	2410	2410	0
304	20240930	160600	283131270	2410	2410	2410	2410	0
305	20240930	160500	283131270	2410	2410	2410	2410	0
306	20240930	160400	283131270	2410	2410	2410	2410	0
307	20240930	160300	283131270	2410	2410	2410	2410	0
308	20240930	160200	283131270	2410	2410	2410	2410	0
309	20240930	160100	283131270	2410	2410	2410	2410	0
310	20240930	160000	283131270	2410	2410	2410	2410	0
311	20240930	155900	283131270	2410	2410	2410	2410	0
312	20240930	155800	283131270	2410	2410	2410	2410	0
313	20240930	155700	283131270	2410	2410	2410	2410	0
314	20240930	155600	283131270	2410	2410	2410	2410	0
315	20240930	155500	283131270	2410	2410	2410	2410	0
316	20240930	155400	283131270	2410	2410	2410	2410	0
317	20240930	155300	283131270	2410	2410	2410	2410	0
318	20240930	155200	283131270	2410	2410	2410	2410	0
319	20240930	155100	283131270	2410	2410	2410	2410	0
320	20240930	155000	283131270	2410	2410	2410	2410	0
321	20240930	154900	283131270	2410	2410	2410	2410	0
322	20240930	154800	283131270	2410	2410	2410	2410	0
323	20240930	154700	283131270	2410	2410	2410	2410	0
324	20240930	154600	283131270	2410	2410	2410	2410	0
325	20240930	154500	283131270	2410	2410	2410	2410	0
326	20240930	154400	283131270	2410	2410	2410	2410	0
327	20240930	154300	283131270	2410	2410	2410	2410	0
328	20240930	154200	283131270	2410	2410	2410	2410	0
329	20240930	154100	283131270	2410	2410	2410	2410	0
330	20240930	154000	283131270	2410	2410	2410	2410	0
331	20240930	153900	283131270	2410	2410	2410	2410	0
332	20240930	153800	283131270	2410	2410	2410	2410	4226
333	20240930	153700	283131270	2410	2410	2410	2410	0
334	20240930	153600	283131270	2410	2410	2410	2410	0
335	20240930	153500	283131270	2410	2410	2410	2410	0
336	20240930	153400	283131270	2410	2410	2410	2410	0
337	20240930	153300	283131270	2410	2410	2410	2410	0
338	20240930	153200	283131270	2410	2410	2410	2410	0
339	20240930	153100	283131270	2410	2410	2410	2410	0
340	20240930	153000	283131270	2410	2410	2410	2410	4226
341	20240930	152900	272946610	2425	2425	2425	2425	0
342	20240930	152800	272946610	2425	2425	2425	2425	0
343	20240930	152700	272946610	2425	2425	2425	2425	0
344	20240930	152600	272946610	2425	2425	2425	2425	0
345	20240930	152500	272946610	2425	2425	2425	2425	0
346	20240930	152400	272946610	2425	2425	2425	2425	0
347	20240930	152300	272946610	2425	2425	2425	2425	0
348	20240930	152200	272946610	2425	2425	2425	2425	0
349	20240930	152100	272946610	2425	2425	2425	2425	0
350	20240930	152000	272946610	2425	2425	2425	2425	0
351	20240930	151900	272946610	2425	2420	2425	2420	4032
352	20240930	151800	263169160	2420	2420	2420	2420	50
353	20240930	151700	263048160	2420	2425	2425	2420	4766
354	20240930	151600	251511715	2425	2425	2425	2425	183
355	20240930	151500	251067940	2425	2425	2425	2425	0
356	20240930	151400	251067940	2425	2425	2425	2425	0
357	20240930	151300	251067940	2425	2425	2425	2425	1039
358	20240930	151200	248548365	2425	2425	2425	2420	428
359	20240930	151100	247510470	2420	2420	2420	2420	18
360	20240930	151000	247466910	2425	2430	2430	2425	2204
361	20240930	150900	242115655	2435	2435	2435	2435	0
362	20240930	150800	242115655	2435	2435	2435	2435	70
363	20240930	150700	241945205	2425	2425	2425	2425	0
364	20240930	150600	241945205	2425	2425	2425	2425	0
365	20240930	150500	241945205	2425	2425	2425	2425	630
366	20240930	150400	240417455	2425	2425	2425	2425	1000
367	20240930	150300	237992455	2425	2425	2425	2425	201
368	20240930	150200	237505030	2425	2425	2425	2425	5
369	20240930	150100	237492905	2420	2420	2420	2420	200
370	20240930	150000	237008905	2425	2425	2425	2425	4
371	20240930	145900	236999205	2425	2425	2425	2425	15
372	20240930	145800	236962830	2425	2425	2425	2425	1
373	20240930	145700	236960405	2425	2425	2425	2425	124
374	20240930	145600	236659705	2420	2420	2420	2420	0
375	20240930	145500	236659705	2420	2420	2420	2420	0
376	20240930	145400	236659705	2420	2425	2425	2420	810
377	20240930	145300	234699330	2425	2425	2425	2425	200
378	20240930	145200	234214330	2425	2425	2425	2425	96
379	20240930	145100	233981530	2425	2425	2425	2425	3878
380	20240930	145000	224577380	2430	2430	2430	2430	0
381	20240930	144900	224577380	2430	2430	2430	2430	4496
382	20240930	144800	213652100	2430	2430	2430	2430	525
383	20240930	144700	212376350	2435	2435	2435	2435	613
384	20240930	144600	210883695	2435	2435	2435	2435	5
385	20240930	144500	210871520	2435	2435	2435	2435	30
386	20240930	144400	210798470	2435	2435	2435	2435	5
387	20240930	144300	210786295	2435	2435	2435	2435	0
388	20240930	144200	210786295	2435	2435	2435	2435	40
389	20240930	144100	210688895	2430	2435	2435	2430	34
390	20240930	144000	210606270	2440	2440	2440	2440	1
391	20240930	143900	210603830	2440	2435	2440	2435	1133
392	20240930	143800	207844925	2435	2435	2435	2435	877
393	20240930	143700	205709430	2435	2435	2435	2435	10
394	20240930	143600	205685080	2435	2435	2435	2435	0
395	20240930	143500	205685080	2435	2435	2435	2435	0
396	20240930	143400	205685080	2435	2435	2435	2435	0
397	20240930	143300	205685080	2435	2435	2435	2435	150
398	20240930	143200	205319830	2440	2435	2440	2435	830
399	20240930	143100	203297280	2435	2435	2435	2435	147
400	20240930	143000	202939335	2435	2435	2435	2435	0
401	20240930	142900	202939335	2435	2435	2435	2435	0
402	20240930	142800	202939335	2435	2435	2435	2435	20
403	20240930	142700	202890635	2435	2435	2435	2435	0
404	20240930	142600	202890635	2435	2435	2435	2435	0
405	20240930	142500	202890635	2435	2430	2435	2430	101
406	20240930	142400	202645200	2435	2435	2435	2435	1
407	20240930	142300	202642765	2435	2435	2435	2435	3766
408	20240930	142200	193472555	2440	2440	2440	2440	0
409	20240930	142100	193472555	2440	2440	2440	2440	0
410	20240930	142000	193472555	2440	2440	2440	2440	0
411	20240930	141900	193472555	2440	2440	2440	2440	1
412	20240930	141800	193470115	2440	2440	2440	2440	0
413	20240930	141700	193470115	2440	2440	2440	2440	6
414	20240930	141600	193455475	2440	2440	2440	2440	0
415	20240930	141500	193455475	2440	2440	2440	2440	80
416	20240930	141400	193260275	2440	2440	2440	2440	0
417	20240930	141300	193260275	2440	2440	2440	2440	0
418	20240930	141200	193260275	2440	2440	2440	2440	10
419	20240930	141100	193235875	2435	2435	2435	2435	0
420	20240930	141000	193235875	2435	2435	2435	2435	0
421	20240930	140900	193235875	2435	2435	2435	2435	0
422	20240930	140800	193235875	2435	2435	2435	2435	0
423	20240930	140700	193235875	2435	2440	2440	2435	130
424	20240930	140600	192919205	2440	2440	2440	2440	1
425	20240930	140500	192916765	2440	2440	2440	2440	0
426	20240930	140400	192916765	2440	2440	2440	2440	81
427	20240930	140300	192719125	2450	2450	2450	2450	1
428	20240930	140200	192716675	2450	2450	2450	2450	408
429	20240930	140100	191717075	2435	2435	2435	2435	0
430	20240930	140000	191717075	2435	2445	2445	2435	610
431	20240930	135900	190231150	2450	2450	2450	2450	7
432	20240930	135800	190214000	2450	2450	2450	2450	3000
433	20240930	135700	182864000	2450	2450	2450	2450	203
434	20240930	135600	182366650	2450	2450	2450	2450	0
435	20240930	135500	182366650	2450	2450	2450	2450	10
436	20240930	135400	182342150	2450	2450	2450	2450	20
437	20240930	135300	182293150	2450	2450	2450	2450	0
438	20240930	135200	182293150	2450	2450	2450	2450	1
439	20240930	135100	182290700	2435	2435	2435	2435	0
440	20240930	135000	182290700	2435	2435	2435	2435	16
441	20240930	134900	182251740	2450	2450	2450	2450	0
442	20240930	134800	182251740	2450	2450	2450	2450	0
443	20240930	134700	182251740	2450	2450	2450	2450	0
444	20240930	134600	182251740	2450	2450	2450	2450	1
445	20240930	134500	182249290	2435	2440	2440	2435	248
446	20240930	134400	181644670	2435	2440	2440	2435	333
447	20240930	134300	180832730	2440	2440	2440	2440	0
448	20240930	134200	180832730	2440	2440	2440	2440	0
449	20240930	134100	180832730	2440	2440	2440	2440	14
450	20240930	134000	180798570	2445	2445	2445	2445	0
451	20240930	133900	180798570	2445	2445	2445	2445	0
452	20240930	133800	180798570	2445	2445	2445	2445	4
453	20240930	133700	180788790	2440	2440	2440	2440	0
454	20240930	133600	180788790	2440	2440	2440	2440	496
455	20240930	133500	179578550	2440	2440	2440	2440	0
456	20240930	133400	179578550	2440	2440	2440	2440	0
457	20240930	133300	179578550	2440	2445	2445	2440	936
458	20240930	133200	177292085	2450	2450	2450	2450	0
459	20240930	133100	177292085	2450	2450	2450	2450	8
460	20240930	133000	177272485	2450	2450	2450	2450	2
461	20240930	132900	177267585	2450	2450	2450	2450	0
462	20240930	132800	177267585	2450	2450	2450	2450	0
463	20240930	132700	177267585	2450	2450	2450	2450	1
464	20240930	132600	177265135	2445	2450	2450	2445	10
465	20240930	132500	177240670	2445	2445	2445	2445	0
466	20240930	132400	177240670	2445	2445	2445	2445	0
467	20240930	132300	177240670	2445	2445	2445	2445	0
468	20240930	132200	177240670	2445	2450	2450	2445	735
469	20240930	132100	175443075	2450	2450	2450	2450	0
470	20240930	132000	175443075	2450	2450	2450	2450	3734
471	20240930	131900	166294775	2455	2455	2455	2455	13
472	20240930	131800	166262860	2455	2455	2455	2455	24
473	20240930	131700	166203940	2455	2455	2455	2455	0
474	20240930	131600	166203940	2455	2455	2455	2455	113
475	20240930	131500	165926525	2460	2460	2460	2460	0
476	20240930	131400	165926525	2460	2460	2460	2460	0
477	20240930	131300	165926525	2460	2460	2460	2460	10
478	20240930	131200	165901925	2460	2460	2460	2460	1
479	20240930	131100	165899465	2460	2460	2460	2460	0
480	20240930	131000	165899465	2460	2460	2460	2460	3
481	20240930	130900	165892085	2460	2450	2460	2450	21
482	20240930	130800	165840585	2460	2460	2460	2460	0
483	20240930	130700	165840585	2460	2460	2460	2460	1
484	20240930	130600	165838125	2460	2460	2460	2460	0
485	20240930	130500	165838125	2460	2460	2460	2460	4066
486	20240930	130400	155835765	2460	2460	2460	2460	0
487	20240930	130300	155835765	2460	2460	2460	2460	0
488	20240930	130200	155835765	2460	2460	2460	2460	2
489	20240930	130100	155830845	2460	2460	2460	2460	50
490	20240930	130000	155707845	2460	2460	2460	2460	0
491	20240930	125900	155707845	2460	2460	2460	2460	0
492	20240930	125800	155707845	2460	2460	2460	2460	0
493	20240930	125700	155707845	2460	2460	2460	2460	1
494	20240930	125600	155705385	2460	2460	2460	2460	0
495	20240930	125500	155705385	2460	2460	2460	2460	10
496	20240930	125400	155680785	2460	2460	2460	2460	12
497	20240930	125300	155651265	2460	2460	2460	2460	0
498	20240930	125200	155651265	2460	2460	2460	2460	0
499	20240930	125100	155651265	2460	2460	2460	2460	5
500	20240930	125000	155638965	2450	2450	2450	2450	0
501	20240930	124900	155638965	2450	2450	2450	2450	0
502	20240930	124800	155638965	2450	2450	2450	2450	0
503	20240930	124700	155638965	2450	2450	2450	2450	44
504	20240930	124600	155531165	2455	2455	2455	2455	82
505	20240930	124500	155329855	2455	2455	2455	2455	2
506	20240930	124400	155324945	2455	2455	2455	2455	0
507	20240930	124300	155324945	2455	2455	2455	2455	0
508	20240930	124200	155324945	2455	2455	2455	2455	1052
509	20240930	124100	152742285	2455	2455	2455	2455	1004
510	20240930	124000	150277465	2455	2455	2455	2455	10
511	20240930	123900	150252915	2450	2450	2450	2450	0
512	20240930	123800	150252915	2450	2450	2450	2450	0
513	20240930	123700	150252915	2450	2450	2450	2450	0
514	20240930	123600	150252915	2450	2450	2450	2450	721
515	20240930	123500	148486465	2450	2450	2450	2450	0
516	20240930	123400	148486465	2450	2450	2450	2450	0
517	20240930	123300	148486465	2450	2445	2450	2445	163
518	20240930	123200	148087925	2450	2450	2450	2450	1
519	20240930	123100	148085475	2445	2445	2445	2445	442
520	20240930	123000	147004785	2445	2445	2445	2445	0
521	20240930	122900	147004785	2445	2445	2445	2445	1
522	20240930	122800	147002340	2445	2445	2445	2445	0
523	20240930	122700	147002340	2445	2445	2445	2445	0
524	20240930	122600	147002340	2445	2445	2445	2445	20
525	20240930	122500	146953440	2445	2445	2445	2445	0
526	20240930	122400	146953440	2445	2445	2445	2445	0
527	20240930	122300	146953440	2445	2445	2445	2445	0
528	20240930	122200	146953440	2445	2445	2445	2445	0
529	20240930	122100	146953440	2445	2445	2445	2445	0
530	20240930	122000	146953440	2445	2445	2445	2445	0
531	20240930	121900	146953440	2445	2445	2445	2445	0
532	20240930	121800	146953440	2445	2445	2445	2445	0
533	20240930	121700	146953440	2445	2445	2445	2445	0
534	20240930	121600	146953440	2445	2445	2445	2445	4
535	20240930	121500	146943660	2435	2435	2435	2435	0
536	20240930	121400	146943660	2435	2435	2435	2435	0
537	20240930	121300	146943660	2435	2435	2435	2435	0
538	20240930	121200	146943660	2435	2435	2435	2435	0
539	20240930	121100	146943660	2435	2435	2435	2435	0
540	20240930	121000	146943660	2435	2435	2435	2435	0
541	20240930	120900	146943660	2435	2435	2435	2435	60
542	20240930	120800	146797560	2440	2440	2440	2440	0
543	20240930	120700	146797560	2440	2440	2440	2440	53
544	20240930	120600	146668240	2440	2440	2440	2440	830
545	20240930	120500	144643040	2445	2445	2445	2445	0
546	20240930	120400	144643040	2445	2445	2445	2445	0
547	20240930	120300	144643040	2445	2445	2445	2445	1
548	20240930	120200	144640595	2445	2445	2445	2445	0
549	20240930	120100	144640595	2445	2445	2445	2445	0
550	20240930	120000	144640595	2445	2445	2445	2445	0
551	20240930	115900	144640595	2445	2445	2445	2445	10
552	20240930	115800	144616145	2445	2445	2445	2445	0
553	20240930	115700	144616145	2445	2445	2445	2445	1
554	20240930	115600	144613700	2445	2445	2445	2445	1167
555	20240930	115500	141760385	2445	2445	2445	2445	0
556	20240930	115400	141760385	2445	2445	2445	2445	21
557	20240930	115300	141709040	2445	2445	2445	2445	0
558	20240930	115200	141709040	2445	2445	2445	2445	0
559	20240930	115100	141709040	2445	2445	2445	2445	0
560	20240930	115000	141709040	2445	2445	2445	2445	5
561	20240930	114900	141696815	2440	2440	2440	2440	0
562	20240930	114800	141696815	2440	2440	2440	2440	0
563	20240930	114700	141696815	2440	2440	2440	2440	20
564	20240930	114600	141648015	2440	2440	2440	2440	0
565	20240930	114500	141648015	2440	2440	2440	2440	0
566	20240930	114400	141648015	2440	2440	2440	2440	0
567	20240930	114300	141648015	2440	2440	2440	2440	80
568	20240930	114200	141452815	2440	2440	2440	2440	0
569	20240930	114100	141452815	2440	2440	2440	2440	253
570	20240930	114000	140835495	2440	2440	2440	2440	0
571	20240930	113900	140835495	2440	2440	2440	2440	0
572	20240930	113800	140835495	2440	2440	2440	2440	0
573	20240930	113700	140835495	2440	2440	2440	2440	100
574	20240930	113600	140591495	2440	2440	2440	2440	0
575	20240930	113500	140591495	2440	2440	2440	2440	226
576	20240930	113400	140040055	2435	2435	2435	2435	792
577	20240930	113300	138111535	2435	2435	2435	2435	0
578	20240930	113200	138111535	2435	2435	2435	2435	0
579	20240930	113100	138111535	2435	2435	2435	2435	0
580	20240930	113000	138111535	2435	2435	2435	2435	0
581	20240930	112900	138111535	2435	2435	2435	2435	0
582	20240930	112800	138111535	2435	2440	2440	2435	500
583	20240930	112700	136893930	2440	2440	2440	2440	0
584	20240930	112600	136893930	2440	2440	2440	2435	1437
585	20240930	112500	133390335	2440	2440	2440	2440	0
586	20240930	112400	133390335	2440	2440	2440	2440	0
587	20240930	112300	133390335	2440	2440	2440	2440	200
588	20240930	112200	132902335	2440	2440	2440	2440	2667
589	20240930	112100	126394855	2440	2440	2440	2440	0
590	20240930	112000	126394855	2440	2440	2440	2440	0
591	20240930	111900	126394855	2440	2440	2440	2440	0
592	20240930	111800	126394855	2440	2440	2440	2440	230
593	20240930	111700	125833655	2440	2440	2440	2440	1
594	20240930	111600	125831215	2430	2430	2430	2430	0
595	20240930	111500	125831215	2430	2430	2430	2430	1
596	20240930	111400	125828785	2430	2430	2430	2430	110
597	20240930	111300	125561485	2430	2435	2440	2425	3539
598	20240930	111200	116970375	2450	2450	2450	2450	5
599	20240930	111100	116958125	2430	2430	2430	2430	21
600	20240930	111000	116907095	2430	2435	2435	2430	754
601	20240930	110900	115071370	2435	2435	2435	2435	0
602	20240930	110800	115071370	2435	2435	2435	2435	0
603	20240930	110700	115071370	2435	2435	2435	2435	2797
604	20240930	110600	108260675	2440	2440	2440	2440	3
605	20240930	110500	108253355	2440	2440	2440	2440	0
606	20240930	110400	108253355	2440	2440	2440	2440	0
607	20240930	110300	108253355	2440	2440	2440	2440	0
608	20240930	110200	108253355	2440	2440	2440	2440	0
609	20240930	110100	108253355	2440	2440	2440	2440	208
610	20240930	110000	107745835	2445	2445	2445	2445	186
611	20240930	105900	107291065	2460	2460	2460	2460	0
612	20240930	105800	107291065	2460	2460	2460	2460	0
613	20240930	105700	107291065	2460	2460	2460	2460	2
614	20240930	105600	107286145	2440	2440	2440	2440	30
615	20240930	105500	107212945	2440	2450	2470	2440	2232
616	20240930	105400	101726975	2440	2440	2440	2440	0
617	20240930	105300	101726975	2440	2440	2440	2440	0
618	20240930	105200	101726975	2440	2440	2440	2440	186
619	20240930	105100	101273135	2450	2450	2450	2450	2
620	20240930	105000	101268235	2450	2450	2450	2450	1
621	20240930	104900	101265785	2450	2450	2450	2450	0
622	20240930	104800	101265785	2450	2440	2450	2440	2
623	20240930	104700	101260895	2450	2450	2450	2450	15
624	20240930	104600	101224145	2450	2450	2450	2450	0
625	20240930	104500	101224145	2450	2450	2450	2450	0
626	20240930	104400	101224145	2450	2450	2450	2450	162
627	20240930	104300	100827245	2450	2450	2450	2450	0
628	20240930	104200	100827245	2450	2450	2450	2450	0
629	20240930	104100	100827245	2450	2445	2450	2445	5200
630	20240930	104000	88092075	2445	2445	2445	2445	0
631	20240930	103900	88092075	2445	2445	2445	2445	0
632	20240930	103800	88092075	2445	2445	2445	2445	0
633	20240930	103700	88092075	2445	2445	2445	2445	0
634	20240930	103600	88092075	2445	2445	2445	2445	0
635	20240930	103500	88092075	2445	2445	2445	2445	35
636	20240930	103400	88006500	2435	2435	2435	2435	1
637	20240930	103300	88004065	2435	2435	2435	2435	240
638	20240930	103200	87419665	2445	2445	2445	2445	0
639	20240930	103100	87419665	2445	2445	2445	2445	54
640	20240930	103000	87287635	2435	2435	2435	2435	0
641	20240930	102900	87287635	2435	2435	2435	2435	0
642	20240930	102800	87287635	2435	2435	2435	2435	0
643	20240930	102700	87287635	2435	2440	2440	2435	32
644	20240930	102600	87209580	2435	2435	2435	2435	0
645	20240930	102500	87209580	2435	2435	2435	2435	535
646	20240930	102400	85906855	2440	2440	2440	2440	46
647	20240930	102300	85794615	2440	2440	2440	2440	134
648	20240930	102200	85467655	2440	2440	2440	2440	0
649	20240930	102100	85467655	2440	2440	2440	2440	1
650	20240930	102000	85465215	2440	2440	2440	2440	4
651	20240930	101900	85455455	2445	2445	2445	2445	1
652	20240930	101800	85453010	2440	2440	2440	2440	0
653	20240930	101700	85453010	2440	2440	2440	2440	0
654	20240930	101600	85453010	2440	2440	2440	2440	0
655	20240930	101500	85453010	2440	2440	2440	2440	19
656	20240930	101400	85406650	2445	2445	2445	2445	0
657	20240930	101300	85406650	2445	2445	2445	2445	4
658	20240930	101200	85396870	2445	2445	2445	2445	0
659	20240930	101100	85396870	2445	2440	2445	2440	1235
660	20240930	101000	82383465	2450	2450	2450	2450	0
661	20240930	100900	82383465	2450	2450	2450	2440	603
662	20240930	100800	80912115	2450	2450	2450	2450	1
663	20240930	100700	80909665	2440	2440	2440	2440	1
664	20240930	100600	80907225	2450	2450	2450	2450	0
665	20240930	100500	80907225	2450	2445	2450	2445	2
666	20240930	100400	80902330	2450	2450	2450	2450	1
667	20240930	100300	80899880	2450	2450	2450	2450	21
668	20240930	100200	80848430	2450	2450	2450	2450	0
669	20240930	100100	80848430	2450	2450	2450	2450	23
670	20240930	100000	80792080	2450	2450	2450	2450	341
671	20240930	095900	79956630	2445	2445	2445	2445	194
672	20240930	095800	79482300	2450	2450	2450	2450	0
673	20240930	095700	79482300	2450	2450	2450	2450	122
674	20240930	095600	79183400	2445	2445	2445	2445	307
675	20240930	095500	78432785	2440	2440	2440	2440	26
676	20240930	095400	78369345	2440	2440	2440	2440	961
677	20240930	095300	76024505	2440	2440	2440	2440	0
678	20240930	095200	76024505	2440	2440	2440	2440	0
679	20240930	095100	76024505	2440	2440	2440	2440	5
680	20240930	095000	76012305	2435	2435	2435	2435	149
681	20240930	094900	75649490	2435	2445	2445	2435	905
682	20240930	094800	73442395	2445	2450	2450	2440	2078
683	20240930	094700	68363825	2450	2455	2455	2450	1031
684	20240930	094600	65837705	2450	2455	2455	2450	114
685	20240930	094500	65558235	2455	2455	2455	2455	1
686	20240930	094400	65555780	2455	2455	2470	2455	1287
687	20240930	094300	62396180	2470	2470	2470	2470	3
688	20240930	094200	62388770	2455	2460	2460	2455	801
689	20240930	094100	60421955	2470	2470	2470	2470	3
690	20240930	094000	60414545	2470	2470	2470	2470	4
691	20240930	093900	60404665	2470	2470	2470	2455	22
692	20240930	093800	60350460	2470	2470	2470	2470	9
693	20240930	093700	60328230	2470	2470	2470	2470	95
694	20240930	093600	60093580	2460	2470	2470	2460	1505
695	20240930	093500	56391255	2470	2470	2470	2470	2
696	20240930	093400	56386315	2470	2470	2470	2470	13
697	20240930	093300	56354205	2470	2470	2470	2470	9
698	20240930	093200	56331975	2470	2470	2470	2460	15
699	20240930	093100	56295020	2470	2470	2470	2470	3
700	20240930	093000	56287610	2470	2470	2470	2470	0
701	20240930	092900	56287610	2470	2460	2470	2460	350
702	20240930	092800	55425610	2460	2465	2465	2460	2067
703	20240930	092700	50339540	2460	2465	2470	2460	2884
704	20240930	092600	43230600	2470	2470	2470	2470	13
705	20240930	092500	43198490	2470	2470	2470	2470	2
706	20240930	092400	43193550	2465	2465	2465	2465	0
707	20240930	092300	43193550	2465	2470	2470	2465	2
708	20240930	092200	43188615	2470	2470	2470	2470	0
709	20240930	092100	43188615	2470	2470	2475	2470	1943
710	20240930	092000	38389380	2475	2475	2475	2470	704
711	20240930	091900	36649555	2480	2470	2480	2470	61
712	20240930	091800	36498285	2475	2480	2480	2475	2386
713	20240930	091700	30591020	2485	2480	2485	2480	96
714	20240930	091600	30352925	2480	2480	2480	2480	1
715	20240930	091500	30350445	2475	2470	2475	2470	224
716	20240930	091400	29796095	2475	2475	2475	2475	0
717	20240930	091300	29796095	2475	2475	2475	2475	60
718	20240930	091200	29647595	2470	2470	2470	2470	100
719	20240930	091100	29400595	2470	2470	2470	2470	0
720	20240930	091000	29400595	2470	2475	2475	2470	222
721	20240930	090900	28852250	2475	2475	2475	2470	534
722	20240930	090800	27530605	2475	2485	2490	2470	5831
723	20240930	090700	13060145	2490	2490	2490	2490	391
724	20240930	090600	12086555	2490	2485	2490	2485	1061
725	20240930	090500	9445165	2490	2490	2490	2490	3
726	20240930	090400	9437695	2485	2490	2490	2485	501
727	20240930	090300	8192705	2485	2485	2485	2485	567
728	20240930	090200	6783710	2485	2490	2490	2485	558
729	20240930	090100	5394295	2485	2485	2485	2485	27
730	20240930	090000	5327200	2485	2490	2490	2485	1753