KissMeData/166480/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202900	2153811530	11980	11980	11980	11980	1147
3	20240930	202800	2153811530	11980	11980	11980	11980	0
4	20240930	202700	2153811530	11980	11980	11980	11980	0
5	20240930	202600	2153811530	11980	11980	11980	11980	0
6	20240930	202500	2153811530	11980	11980	11980	11980	0
7	20240930	202400	2153811530	11980	11980	11980	11980	0
8	20240930	202300	2153811530	11980	11980	11980	11980	0
9	20240930	202200	2153811530	11980	11980	11980	11980	0
10	20240930	202100	2153811530	11980	11980	11980	11980	0
11	20240930	202000	2153811530	11980	11980	11980	11980	0
12	20240930	201900	2153811530	11980	11980	11980	11980	0
13	20240930	201800	2153811530	11980	11980	11980	11980	0
14	20240930	201700	2153811530	11980	11980	11980	11980	0
15	20240930	201600	2153811530	11980	11980	11980	11980	0
16	20240930	201500	2153811530	11980	11980	11980	11980	0
17	20240930	201400	2153811530	11980	11980	11980	11980	0
18	20240930	201300	2153811530	11980	11980	11980	11980	0
19	20240930	201200	2153811530	11980	11980	11980	11980	0
20	20240930	201100	2153811530	11980	11980	11980	11980	0
21	20240930	201000	2153811530	11980	11980	11980	11980	0
22	20240930	200900	2153811530	11980	11980	11980	11980	0
23	20240930	200800	2153811530	11980	11980	11980	11980	0
24	20240930	200700	2153811530	11980	11980	11980	11980	0
25	20240930	200600	2153811530	11980	11980	11980	11980	0
26	20240930	200500	2153811530	11980	11980	11980	11980	0
27	20240930	200400	2153811530	11980	11980	11980	11980	0
28	20240930	200300	2153811530	11980	11980	11980	11980	0
29	20240930	200200	2153811530	11980	11980	11980	11980	0
30	20240930	200100	2153811530	11980	11980	11980	11980	0
31	20240930	200000	2153811530	11980	11980	11980	11980	0
32	20240930	195900	2153811530	11980	11980	11980	11980	1147
33	20240930	195800	2153811530	11980	11980	11980	11980	0
34	20240930	195700	2153811530	11980	11980	11980	11980	0
35	20240930	195600	2153811530	11980	11980	11980	11980	0
36	20240930	195500	2153811530	11980	11980	11980	11980	0
37	20240930	195400	2153811530	11980	11980	11980	11980	0
38	20240930	195300	2153811530	11980	11980	11980	11980	0
39	20240930	195200	2153811530	11980	11980	11980	11980	0
40	20240930	195100	2153811530	11980	11980	11980	11980	0
41	20240930	195000	2153811530	11980	11980	11980	11980	0
42	20240930	194900	2153811530	11980	11980	11980	11980	0
43	20240930	194800	2153811530	11980	11980	11980	11980	0
44	20240930	194700	2153811530	11980	11980	11980	11980	0
45	20240930	194600	2153811530	11980	11980	11980	11980	0
46	20240930	194500	2153811530	11980	11980	11980	11980	0
47	20240930	194400	2153811530	11980	11980	11980	11980	0
48	20240930	194300	2153811530	11980	11980	11980	11980	0
49	20240930	194200	2153811530	11980	11980	11980	11980	0
50	20240930	194100	2153811530	11980	11980	11980	11980	0
51	20240930	194000	2153811530	11980	11980	11980	11980	0
52	20240930	193900	2153811530	11980	11980	11980	11980	0
53	20240930	193800	2153811530	11980	11980	11980	11980	0
54	20240930	193700	2153811530	11980	11980	11980	11980	0
55	20240930	193600	2153811530	11980	11980	11980	11980	0
56	20240930	193500	2153811530	11980	11980	11980	11980	0
57	20240930	193400	2153811530	11980	11980	11980	11980	0
58	20240930	193300	2153811530	11980	11980	11980	11980	0
59	20240930	193200	2153811530	11980	11980	11980	11980	0
60	20240930	193100	2153811530	11980	11980	11980	11980	0
61	20240930	193000	2153811530	11980	11980	11980	11980	0
62	20240930	192900	2153811530	11980	11980	11980	11980	1147
63	20240930	192800	2153811530	11980	11980	11980	11980	0
64	20240930	192700	2153811530	11980	11980	11980	11980	0
65	20240930	192600	2153811530	11980	11980	11980	11980	0
66	20240930	192500	2153811530	11980	11980	11980	11980	0
67	20240930	192400	2153811530	11980	11980	11980	11980	0
68	20240930	192300	2153811530	11980	11980	11980	11980	0
69	20240930	192200	2153811530	11980	11980	11980	11980	0
70	20240930	192100	2153811530	11980	11980	11980	11980	0
71	20240930	192000	2153811530	11980	11980	11980	11980	0
72	20240930	191900	2153811530	11980	11980	11980	11980	0
73	20240930	191800	2153811530	11980	11980	11980	11980	0
74	20240930	191700	2153811530	11980	11980	11980	11980	0
75	20240930	191600	2153811530	11980	11980	11980	11980	0
76	20240930	191500	2153811530	11980	11980	11980	11980	0
77	20240930	191400	2153811530	11980	11980	11980	11980	0
78	20240930	191300	2153811530	11980	11980	11980	11980	0
79	20240930	191200	2153811530	11980	11980	11980	11980	0
80	20240930	191100	2153811530	11980	11980	11980	11980	0
81	20240930	191000	2153811530	11980	11980	11980	11980	0
82	20240930	190900	2153811530	11980	11980	11980	11980	0
83	20240930	190800	2153811530	11980	11980	11980	11980	0
84	20240930	190700	2153811530	11980	11980	11980	11980	0
85	20240930	190600	2153811530	11980	11980	11980	11980	0
86	20240930	190500	2153811530	11980	11980	11980	11980	0
87	20240930	190400	2153811530	11980	11980	11980	11980	0
88	20240930	190300	2153811530	11980	11980	11980	11980	0
89	20240930	190200	2153811530	11980	11980	11980	11980	0
90	20240930	190100	2153811530	11980	11980	11980	11980	0
91	20240930	190000	2153811530	11980	11980	11980	11980	0
92	20240930	185900	2153811530	11980	11980	11980	11980	1147
93	20240930	185800	2153811530	11980	11980	11980	11980	0
94	20240930	185700	2153811530	11980	11980	11980	11980	0
95	20240930	185600	2153811530	11980	11980	11980	11980	0
96	20240930	185500	2153811530	11980	11980	11980	11980	0
97	20240930	185400	2153811530	11980	11980	11980	11980	0
98	20240930	185300	2153811530	11980	11980	11980	11980	0
99	20240930	185200	2153811530	11980	11980	11980	11980	0
100	20240930	185100	2153811530	11980	11980	11980	11980	0
101	20240930	185000	2153811530	11980	11980	11980	11980	0
102	20240930	184900	2153811530	11980	11980	11980	11980	0
103	20240930	184800	2153811530	11980	11980	11980	11980	0
104	20240930	184700	2153811530	11980	11980	11980	11980	0
105	20240930	184600	2153811530	11980	11980	11980	11980	0
106	20240930	184500	2153811530	11980	11980	11980	11980	0
107	20240930	184400	2153811530	11980	11980	11980	11980	0
108	20240930	184300	2153811530	11980	11980	11980	11980	0
109	20240930	184200	2153811530	11980	11980	11980	11980	0
110	20240930	184100	2153811530	11980	11980	11980	11980	0
111	20240930	184000	2153811530	11980	11980	11980	11980	0
112	20240930	183900	2153811530	11980	11980	11980	11980	0
113	20240930	183800	2153811530	11980	11980	11980	11980	0
114	20240930	183700	2153811530	11980	11980	11980	11980	0
115	20240930	183600	2153811530	11980	11980	11980	11980	0
116	20240930	183500	2153811530	11980	11980	11980	11980	0
117	20240930	183400	2153811530	11980	11980	11980	11980	0
118	20240930	183300	2153811530	11980	11980	11980	11980	0
119	20240930	183200	2153811530	11980	11980	11980	11980	0
120	20240930	183100	2153811530	11980	11980	11980	11980	0
121	20240930	183000	2153811530	11980	11980	11980	11980	0
122	20240930	182900	2153811530	11980	11980	11980	11980	1147
123	20240930	182800	2153811530	11980	11980	11980	11980	0
124	20240930	182700	2153811530	11980	11980	11980	11980	0
125	20240930	182600	2153811530	11980	11980	11980	11980	0
126	20240930	182500	2153811530	11980	11980	11980	11980	0
127	20240930	182400	2153811530	11980	11980	11980	11980	0
128	20240930	182300	2153811530	11980	11980	11980	11980	0
129	20240930	182200	2153811530	11980	11980	11980	11980	0
130	20240930	182100	2153811530	11980	11980	11980	11980	0
131	20240930	182000	2153811530	11980	11980	11980	11980	0
132	20240930	181900	2153811530	11980	11980	11980	11980	0
133	20240930	181800	2153811530	11980	11980	11980	11980	0
134	20240930	181700	2153811530	11980	11980	11980	11980	0
135	20240930	181600	2153811530	11980	11980	11980	11980	0
136	20240930	181500	2153811530	11980	11980	11980	11980	0
137	20240930	181400	2153811530	11980	11980	11980	11980	0
138	20240930	181300	2153811530	11980	11980	11980	11980	0
139	20240930	181200	2153811530	11980	11980	11980	11980	0
140	20240930	181100	2153811530	11980	11980	11980	11980	0
141	20240930	181000	2153811530	11980	11980	11980	11980	0
142	20240930	180900	2153811530	11980	11980	11980	11980	0
143	20240930	180800	2153811530	11980	11980	11980	11980	0
144	20240930	180700	2153811530	11980	11980	11980	11980	0
145	20240930	180600	2153811530	11980	11980	11980	11980	0
146	20240930	180500	2153811530	11980	11980	11980	11980	0
147	20240930	180400	2153811530	11980	11980	11980	11980	0
148	20240930	180300	2153811530	11980	11980	11980	11980	0
149	20240930	180200	2153811530	11980	11980	11980	11980	0
150	20240930	180100	2153811530	11980	11980	11980	11980	0
151	20240930	180000	2153811530	11980	11980	11980	11980	0
152	20240930	175900	2153811530	11980	11980	11980	11980	1147
153	20240930	175800	2153811530	11980	11980	11980	11980	0
154	20240930	175700	2153811530	11980	11980	11980	11980	0
155	20240930	175600	2153811530	11980	11980	11980	11980	0
156	20240930	175500	2153811530	11980	11980	11980	11980	0
157	20240930	175400	2153811530	11980	11980	11980	11980	0
158	20240930	175300	2153811530	11980	11980	11980	11980	0
159	20240930	175200	2153811530	11980	11980	11980	11980	0
160	20240930	175100	2153811530	11980	11980	11980	11980	0
161	20240930	175000	2153811530	11980	11980	11980	11980	0
162	20240930	174900	2153811530	11980	11980	11980	11980	0
163	20240930	174800	2153811530	11980	11980	11980	11980	0
164	20240930	174700	2153811530	11980	11980	11980	11980	0
165	20240930	174600	2153811530	11980	11980	11980	11980	0
166	20240930	174500	2153811530	11980	11980	11980	11980	0
167	20240930	174400	2153811530	11980	11980	11980	11980	0
168	20240930	174300	2153811530	11980	11980	11980	11980	0
169	20240930	174200	2153811530	11980	11980	11980	11980	0
170	20240930	174100	2153811530	11980	11980	11980	11980	0
171	20240930	174000	2153811530	11980	11980	11980	11980	0
172	20240930	173900	2153811530	11980	11980	11980	11980	0
173	20240930	173800	2153811530	11980	11980	11980	11980	0
174	20240930	173700	2153811530	11980	11980	11980	11980	0
175	20240930	173600	2153811530	11980	11980	11980	11980	0
176	20240930	173500	2153811530	11980	11980	11980	11980	0
177	20240930	173400	2153811530	11980	11980	11980	11980	0
178	20240930	173300	2153811530	11980	11980	11980	11980	0
179	20240930	173200	2153811530	11980	11980	11980	11980	0
180	20240930	173100	2153811530	11980	11980	11980	11980	0
181	20240930	173000	2153811530	11980	11980	11980	11980	0
182	20240930	172900	2153811530	11980	11980	11980	11980	1147
183	20240930	172800	2153811530	11980	11980	11980	11980	0
184	20240930	172700	2153811530	11980	11980	11980	11980	0
185	20240930	172600	2153811530	11980	11980	11980	11980	0
186	20240930	172500	2153811530	11980	11980	11980	11980	0
187	20240930	172400	2153811530	11980	11980	11980	11980	0
188	20240930	172300	2153811530	11980	11980	11980	11980	0
189	20240930	172200	2153811530	11980	11980	11980	11980	0
190	20240930	172100	2153811530	11980	11980	11980	11980	0
191	20240930	172000	2153811530	11980	11980	11980	11980	0
192	20240930	171900	2153811530	11980	11980	11980	11980	0
193	20240930	171800	2153811530	11980	11980	11980	11980	0
194	20240930	171700	2153811530	11980	11980	11980	11980	0
195	20240930	171600	2153811530	11980	11980	11980	11980	0
196	20240930	171500	2153811530	11980	11980	11980	11980	0
197	20240930	171400	2153811530	11980	11980	11980	11980	0
198	20240930	171300	2153811530	11980	11980	11980	11980	0
199	20240930	171200	2153811530	11980	11980	11980	11980	0
200	20240930	171100	2153811530	11980	11980	11980	11980	0
201	20240930	171000	2153811530	11980	11980	11980	11980	0
202	20240930	170900	2153811530	11980	11980	11980	11980	0
203	20240930	170800	2153811530	11980	11980	11980	11980	0
204	20240930	170700	2153811530	11980	11980	11980	11980	0
205	20240930	170600	2153811530	11980	11980	11980	11980	0
206	20240930	170500	2153811530	11980	11980	11980	11980	0
207	20240930	170400	2153811530	11980	11980	11980	11980	0
208	20240930	170300	2153811530	11980	11980	11980	11980	0
209	20240930	170200	2153811530	11980	11980	11980	11980	0
210	20240930	170100	2153811530	11980	11980	11980	11980	0
211	20240930	170000	2153811530	11980	11980	11980	11980	0
212	20240930	165900	2153811530	11980	11980	11980	11980	1147
213	20240930	165800	2153811530	11980	11980	11980	11980	0
214	20240930	165700	2153811530	11980	11980	11980	11980	0
215	20240930	165600	2153811530	11980	11980	11980	11980	0
216	20240930	165500	2153811530	11980	11980	11980	11980	0
217	20240930	165400	2153811530	11980	11980	11980	11980	0
218	20240930	165300	2153811530	11980	11980	11980	11980	0
219	20240930	165200	2153811530	11980	11980	11980	11980	0
220	20240930	165100	2153811530	11980	11980	11980	11980	0
221	20240930	165000	2153811530	11980	11980	11980	11980	0
222	20240930	164900	2153811530	11980	11980	11980	11980	0
223	20240930	164800	2153811530	11980	11980	11980	11980	0
224	20240930	164700	2153811530	11980	11980	11980	11980	0
225	20240930	164600	2153811530	11980	11980	11980	11980	0
226	20240930	164500	2153811530	11980	11980	11980	11980	0
227	20240930	164400	2153811530	11980	11980	11980	11980	0
228	20240930	164300	2153811530	11980	11980	11980	11980	0
229	20240930	164200	2153811530	11980	11980	11980	11980	0
230	20240930	164100	2153811530	11980	11980	11980	11980	0
231	20240930	164000	2153811530	11980	11980	11980	11980	0
232	20240930	163900	2153811530	11980	11980	11980	11980	0
233	20240930	163800	2153811530	11980	11980	11980	11980	0
234	20240930	163700	2153811530	11980	11980	11980	11980	0
235	20240930	163600	2153811530	11980	11980	11980	11980	0
236	20240930	163500	2153811530	11980	11980	11980	11980	0
237	20240930	163400	2153811530	11980	11980	11980	11980	0
238	20240930	163300	2153811530	11980	11980	11980	11980	0
239	20240930	163200	2153811530	11980	11980	11980	11980	0
240	20240930	163100	2153811530	11980	11980	11980	11980	0
241	20240930	163000	2153811530	11980	11980	11980	11980	0
242	20240930	162900	2153811530	11980	11980	11980	11980	1147
243	20240930	162800	2153811530	11980	11980	11980	11980	0
244	20240930	162700	2153811530	11980	11980	11980	11980	0
245	20240930	162600	2153811530	11980	11980	11980	11980	0
246	20240930	162500	2153811530	11980	11980	11980	11980	0
247	20240930	162400	2153811530	11980	11980	11980	11980	0
248	20240930	162300	2153811530	11980	11980	11980	11980	0
249	20240930	162200	2153811530	11980	11980	11980	11980	0
250	20240930	162100	2153811530	11980	11980	11980	11980	0
251	20240930	162000	2153811530	11980	11980	11980	11980	0
252	20240930	161900	2153811530	11980	11980	11980	11980	0
253	20240930	161800	2153811530	11980	11980	11980	11980	0
254	20240930	161700	2153811530	11980	11980	11980	11980	0
255	20240930	161600	2153811530	11980	11980	11980	11980	0
256	20240930	161500	2153811530	11980	11980	11980	11980	0
257	20240930	161400	2153811530	11980	11980	11980	11980	0
258	20240930	161300	2153811530	11980	11980	11980	11980	0
259	20240930	161200	2153811530	11980	11980	11980	11980	0
260	20240930	161100	2153811530	11980	11980	11980	11980	0
261	20240930	161000	2153811530	11980	11980	11980	11980	0
262	20240930	160900	2153811530	11980	11980	11980	11980	0
263	20240930	160800	2153811530	11980	11980	11980	11980	0
264	20240930	160700	2153811530	11980	11980	11980	11980	0
265	20240930	160600	2153811530	11980	11980	11980	11980	0
266	20240930	160500	2153811530	11980	11980	11980	11980	0
267	20240930	160400	2153811530	11980	11980	11980	11980	0
268	20240930	160300	2153811530	11980	11980	11980	11980	0
269	20240930	160200	2153811530	11980	11980	11980	11980	0
270	20240930	160100	2153811530	11980	11980	11980	11980	0
271	20240930	160000	2153811530	11980	11980	11980	11980	0
272	20240930	155900	2153811530	11980	11980	11980	11980	1147
273	20240930	155800	2153811530	11980	11980	11980	11980	0
274	20240930	155700	2153811530	11980	11980	11980	11980	0
275	20240930	155600	2153811530	11980	11980	11980	11980	0
276	20240930	155500	2153811530	11980	11980	11980	11980	0
277	20240930	155400	2153811530	11980	11980	11980	11980	0
278	20240930	155300	2153811530	11980	11980	11980	11980	0
279	20240930	155200	2153811530	11980	11980	11980	11980	0
280	20240930	155100	2153811530	11980	11980	11980	11980	0
281	20240930	155000	2153811530	11980	11980	11980	11980	0
282	20240930	154900	2153811530	11980	11980	11980	11980	0
283	20240930	154800	2153811530	11980	11980	11980	11980	0
284	20240930	154700	2153811530	11980	11980	11980	11980	0
285	20240930	154600	2153811530	11980	11980	11980	11980	0
286	20240930	154500	2153811530	11980	11980	11980	11980	0
287	20240930	154400	2153811530	11980	11980	11980	11980	0
288	20240930	154300	2153811530	11980	11980	11980	11980	0
289	20240930	154200	2153811530	11980	11980	11980	11980	0
290	20240930	154100	2153811530	11980	11980	11980	11980	0
291	20240930	154000	2153811530	11980	11980	11980	11980	0
292	20240930	153900	2153811530	11980	11980	11980	11980	0
293	20240930	153800	2153811530	11980	11980	11980	11980	0
294	20240930	153700	2153811530	11980	11980	11980	11980	0
295	20240930	153600	2153811530	11980	11980	11980	11980	0
296	20240930	153500	2153811530	11980	11980	11980	11980	0
297	20240930	153400	2153811530	11980	11980	11980	11980	0
298	20240930	153300	2153811530	11980	11980	11980	11980	0
299	20240930	153200	2153811530	11980	11980	11980	11980	0
300	20240930	153100	2153811530	11980	11980	11980	11980	0
301	20240930	153000	2153811530	11980	11980	11980	11980	1147
302	20240930	152900	2140070470	11970	11970	11970	11970	0
303	20240930	152800	2140070470	11970	11970	11970	11970	0
304	20240930	152700	2140070470	11970	11970	11970	11970	0
305	20240930	152600	2140070470	11970	11970	11970	11970	0
306	20240930	152500	2140070470	11970	11970	11970	11970	0
307	20240930	152400	2140070470	11970	11970	11970	11970	0
308	20240930	152300	2140070470	11970	11970	11970	11970	0
309	20240930	152200	2140070470	11970	11970	11970	11970	0
310	20240930	152100	2140070470	11970	11970	11970	11970	0
311	20240930	152000	2140070470	11970	11970	11970	11970	0
312	20240930	151900	2140070470	11970	11910	11970	11880	571
313	20240930	151800	2133248240	11970	11950	11970	11950	237
314	20240930	151700	2130411370	11980	11900	11980	11900	144
315	20240930	151600	2128693770	11980	11980	12000	11900	263
316	20240930	151500	2125561670	11930	11910	11930	11910	5697
317	20240930	151400	2057644480	11930	11930	11930	11910	1568
318	20240930	151300	2038959520	11980	11980	11980	11980	70
319	20240930	151200	2038120920	11920	11990	11990	11920	1901
320	20240930	151100	2015460930	11920	11940	11940	11920	3606
321	20240930	151000	1972440300	11950	11940	12000	11940	3917
322	20240930	150900	1925623880	11970	11950	11980	11950	317
323	20240930	150800	1921830630	11950	11950	11950	11950	0
324	20240930	150700	1921830630	11950	11990	11990	11940	2742
325	20240930	150600	1889061320	11990	12030	12030	11990	154
326	20240930	150500	1887213510	12030	12030	12030	12030	88
327	20240930	150400	1886154870	12040	12030	12040	12000	248
328	20240930	150300	1883171550	12040	12040	12040	12040	1
329	20240930	150200	1883159510	12000	11990	12000	11990	103
330	20240930	150100	1881924450	12000	12000	12000	12000	0
331	20240930	150000	1881924450	12000	11950	12000	11950	913
332	20240930	145900	1870992500	11960	11960	11970	11960	204
333	20240930	145800	1868552530	11960	11960	11960	11960	0
334	20240930	145700	1868552530	11960	11960	11960	11960	83
335	20240930	145600	1867559850	11960	11960	11960	11960	36
336	20240930	145500	1867129290	11950	11960	11960	11950	131
337	20240930	145400	1865563690	11960	11980	11980	11960	30
338	20240930	145300	1865204870	11980	11980	11980	11980	274
339	20240930	145200	1861922350	12000	12000	12000	12000	375
340	20240930	145100	1857422350	12000	12000	12000	12000	0
341	20240930	145000	1857422350	12000	12000	12000	12000	17
342	20240930	144900	1857218350	12000	12010	12010	12000	499
343	20240930	144800	1851228910	12020	12020	12020	12020	109
344	20240930	144700	1849918730	12020	12020	12020	12020	0
345	20240930	144600	1849918730	12020	12020	12020	12020	82
346	20240930	144500	1848933090	12020	12010	12030	12010	340
347	20240930	144400	1844847210	12010	12010	12010	12010	122
348	20240930	144300	1843381990	12010	12010	12010	12010	17
349	20240930	144200	1843177820	12010	12010	12010	12010	72
350	20240930	144100	1842313100	12020	12020	12020	12020	0
351	20240930	144000	1842313100	12020	12040	12040	12020	221
352	20240930	143900	1839654260	12040	12040	12040	12040	10
353	20240930	143800	1839533860	12040	12050	12050	12040	73
354	20240930	143700	1838654930	12040	12040	12040	12040	18
355	20240930	143600	1838438210	12040	12050	12050	12040	104
356	20240930	143500	1837185080	12040	12040	12040	12040	93
357	20240930	143400	1836065360	12060	12060	12060	12060	0
358	20240930	143300	1836065360	12060	12020	12060	12020	165
359	20240930	143200	1834081400	12020	12010	12020	12010	93
360	20240930	143100	1832963630	12020	12010	12020	12010	198
361	20240930	143000	1830585640	12010	12010	12010	12010	15
362	20240930	142900	1830405490	12010	12010	12010	12010	128
363	20240930	142800	1828868210	12010	12010	12010	12010	64
364	20240930	142700	1828099570	12010	12010	12010	12010	86
365	20240930	142600	1827066710	12010	12010	12010	12010	0
366	20240930	142500	1827066710	12010	12020	12020	12010	261
367	20240930	142400	1823931860	12020	12020	12020	12020	276
368	20240930	142300	1820614340	12010	12010	12020	12010	107
369	20240930	142200	1819329220	12010	12010	12010	12010	0
370	20240930	142100	1819329220	12010	12020	12020	12010	269
371	20240930	142000	1816096990	12020	12020	12020	12020	243
372	20240930	141900	1813176130	12020	12020	12020	12020	100
373	20240930	141800	1811974130	12020	12030	12040	12020	210
374	20240930	141700	1809445900	12040	12040	12040	12040	2
375	20240930	141600	1809421820	12050	12060	12060	12050	152
376	20240930	141500	1807589220	12160	12160	12160	12160	0
377	20240930	141400	1807589220	12160	12160	12160	12160	0
378	20240930	141300	1807589220	12160	12150	12160	12150	100
379	20240930	141200	1806374170	12170	12170	12170	12170	16
380	20240930	141100	1806179450	12050	12160	12170	12050	512
381	20240930	141000	1799952650	12170	12070	12170	12070	2439
382	20240930	140900	1770432270	12080	12080	12080	12080	0
383	20240930	140800	1770432270	12080	12030	12080	12020	708
384	20240930	140700	1761895320	12040	12040	12040	12040	1
385	20240930	140600	1761883280	12020	12010	12020	12010	19
386	20240930	140500	1761654990	12010	12000	12010	12000	289
387	20240930	140400	1758184380	12000	12000	12010	12000	131
388	20240930	140300	1756611970	12000	12000	12000	12000	173
389	20240930	140200	1754535970	12000	12010	12010	12000	206
390	20240930	140100	1752063950	12010	12010	12010	12010	108
391	20240930	140000	1750766870	12010	12030	12030	12010	128
392	20240930	135900	1749228870	12050	12050	12050	12050	0
393	20240930	135800	1749228870	12050	12000	12050	12000	52
394	20240930	135700	1748604320	12000	12000	12000	12000	259
395	20240930	135600	1745496320	12000	12000	12000	12000	7
396	20240930	135500	1745412320	12000	12000	12000	12000	109
397	20240930	135400	1744104320	12000	12000	12010	12000	1180
398	20240930	135300	1729943910	12010	12000	12010	12000	87
399	20240930	135200	1728899900	12000	12010	12010	12000	2
400	20240930	135100	1728875890	12000	12000	12010	12000	244
401	20240930	135000	1725947220	12000	12000	12000	12000	112
402	20240930	134900	1724603220	12000	12000	12000	12000	100
403	20240930	134800	1723403220	12000	12010	12010	12000	153
404	20240930	134700	1721566590	12040	12040	12040	12040	0
405	20240930	134600	1721566590	12040	12020	12040	12020	158
406	20240930	134500	1719666630	12040	12040	12040	12040	0
407	20240930	134400	1719666630	12040	12040	12040	12040	18
408	20240930	134300	1719449910	12040	12030	12040	12030	553
409	20240930	134200	1712793050	12020	12010	12020	12000	163
410	20240930	134100	1710834820	12010	11970	12010	11970	448
411	20240930	134000	1705466310	11990	11990	11990	11990	0
412	20240930	133900	1705466310	11990	11990	11990	11990	20
413	20240930	133800	1705226510	11990	12000	12000	11990	726
414	20240930	133700	1696520210	12010	12000	12010	12000	146
415	20240930	133600	1694768110	12000	12010	12010	12000	28
416	20240930	133500	1694431960	12000	12000	12000	12000	113
417	20240930	133400	1693075960	11990	11990	11990	11990	133
418	20240930	133300	1691481290	11990	11990	11990	11990	14
419	20240930	133200	1691313430	11990	12010	12010	11990	11
420	20240930	133100	1691181360	12010	11930	12010	11930	509
421	20240930	133000	1685079960	11930	11930	11930	11930	24
422	20240930	132900	1684793640	11980	11980	11980	11980	100
423	20240930	132800	1683595640	12000	12000	12000	12000	788
424	20240930	132700	1674139640	12000	12000	12000	12000	579
425	20240930	132600	1667191640	12000	12010	12010	12000	124
426	20240930	132500	1665703140	12010	12000	12010	12000	107
427	20240930	132400	1664419130	12000	12000	12000	12000	12
428	20240930	132300	1664275130	12000	12000	12000	12000	306
429	20240930	132200	1660603130	12000	11920	12000	11920	697
430	20240930	132100	1652249000	11920	11920	11920	11920	0
431	20240930	132000	1652249000	11920	11920	11920	11910	192
432	20240930	131900	1649960540	11910	11910	11910	11910	81
433	20240930	131800	1648995830	11920	11910	11920	11910	10
434	20240930	131700	1648876720	11910	11920	11930	11910	278
435	20240930	131600	1645563240	11900	11900	11900	11900	0
436	20240930	131500	1645563240	11900	12000	12000	11900	824
437	20240930	131400	1635700560	12000	12000	12000	12000	0
438	20240930	131300	1635700560	12000	11990	12000	11990	10
439	20240930	131200	1635580620	12000	12000	12000	12000	164
440	20240930	131100	1633612620	12000	12040	12040	12000	1638
441	20240930	131000	1613948520	12040	12040	12040	12040	386
442	20240930	130900	1609301080	12040	12000	12040	12000	640
443	20240930	130800	1601613180	12000	11930	12000	11930	212
444	20240930	130700	1599070880	11920	11920	11920	11910	256
445	20240930	130600	1596020190	11920	11950	11950	11920	303
446	20240930	130500	1592399400	11950	11840	11950	11840	2126
447	20240930	130400	1567114700	11830	11830	11830	11830	101
448	20240930	130300	1565919870	11820	11820	11820	11820	51
449	20240930	130200	1565317050	11810	11830	11830	11810	291
450	20240930	130100	1561877920	11810	11810	11820	11800	192
451	20240930	130000	1559609070	11800	11810	11810	11800	168
452	20240930	125900	1557625730	11800	11800	11800	11800	0
453	20240930	125800	1557625730	11800	11770	11800	11770	305
454	20240930	125700	1554034880	11780	11780	11780	11770	50
455	20240930	125600	1553446020	11780	11780	11780	11780	54
456	20240930	125500	1552809900	11780	11810	11810	11780	578
457	20240930	125400	1546000940	11820	11820	11820	11820	0
458	20240930	125300	1546000940	11820	11820	11820	11820	86
459	20240930	125200	1544984420	11820	11820	11820	11820	11
460	20240930	125100	1544854400	11820	11820	11820	11820	112
461	20240930	125000	1543530560	11800	11800	11800	11800	246
462	20240930	124900	1540627760	11800	11800	11800	11800	155
463	20240930	124800	1538798760	11800	11830	11830	11800	174
464	20240930	124700	1536742280	11810	11810	11810	11810	69
465	20240930	124600	1535927390	11810	11850	11850	11810	1265
466	20240930	124500	1520987660	11840	11840	11850	11810	709
467	20240930	124400	1512606800	11840	11880	11880	11840	618
468	20240930	124300	1505274320	11880	11880	11880	11880	95
469	20240930	124200	1504145720	11900	11890	11900	11890	12
470	20240930	124100	1504003030	11890	11890	11890	11890	191
471	20240930	124000	1501732040	11880	11880	11880	11880	0
472	20240930	123900	1501732040	11880	11890	11890	11880	526
473	20240930	123800	1495483150	11880	11880	11880	11880	0
474	20240930	123700	1495483150	11880	11890	11890	11880	271
475	20240930	123600	1492263590	11910	11910	11910	11910	0
476	20240930	123500	1492263590	11910	11920	11920	11910	60
477	20240930	123400	1491548820	11920	11920	11920	11920	1
478	20240930	123300	1491536900	11910	11910	11910	11910	201
479	20240930	123200	1489142990	11920	11900	11930	11900	478
480	20240930	123100	1483449110	11890	11870	11890	11870	22
481	20240930	123000	1483187570	11870	11850	11870	11850	134
482	20240930	122900	1481599120	11860	11860	11860	11860	0
483	20240930	122800	1481599120	11860	11870	11870	11850	117
484	20240930	122700	1480212460	11870	11860	11870	11860	47
485	20240930	122600	1479655010	11860	11860	11860	11860	117
486	20240930	122500	1478267390	11860	11860	11860	11860	14
487	20240930	122400	1478101350	11870	11880	11880	11870	121
488	20240930	122300	1476664980	11860	11830	11860	11830	169
489	20240930	122200	1474664040	11830	11830	11830	11830	112
490	20240930	122100	1473339080	11840	11840	11840	11840	0
491	20240930	122000	1473339080	11840	11840	11840	11840	0
492	20240930	121900	1473339080	11840	11830	11840	11830	205
493	20240930	121800	1470913810	11820	11770	11820	11770	1636
494	20240930	121700	1451599410	11790	11790	11790	11790	0
495	20240930	121600	1451599410	11790	11740	11790	11740	244
496	20240930	121500	1448726940	11740	11740	11740	11740	0
497	20240930	121400	1448726940	11740	11770	11780	11740	125
498	20240930	121300	1447255200	11770	11770	11770	11770	59
499	20240930	121200	1446560770	11780	11780	11780	11780	0
500	20240930	121100	1446560770	11780	11780	11780	11780	76
501	20240930	121000	1445665490	11780	11780	11780	11780	6
502	20240930	120900	1445594810	11770	11750	11770	11750	621
503	20240930	120800	1438285760	11730	11730	11730	11730	526
504	20240930	120700	1432115780	11730	11730	11730	11730	356
505	20240930	120600	1427939900	11730	11730	11730	11730	152
506	20240930	120500	1426156940	11730	11740	11740	11730	300
507	20240930	120400	1422637440	11740	11740	11740	11740	40
508	20240930	120300	1422167840	11730	11730	11730	11730	82
509	20240930	120200	1421205980	11730	11730	11730	11730	51
510	20240930	120100	1420607750	11730	11670	11730	11660	480
511	20240930	120000	1414998250	11660	11660	11660	11660	100
512	20240930	115900	1413832250	11660	11680	11680	11660	66
513	20240930	115800	1413061390	11680	11680	11680	11680	600
514	20240930	115700	1406053390	11680	11670	11680	11670	137
515	20240930	115600	1404454350	11670	11690	11690	11670	72
516	20240930	115500	1403612710	11690	11690	11690	11690	51
517	20240930	115400	1403016520	11680	11680	11680	11680	121
518	20240930	115300	1401603240	11700	11670	11700	11670	410
519	20240930	115200	1396818240	11690	11680	11690	11680	241
520	20240930	115100	1394002770	11680	11680	11680	11680	0
521	20240930	115000	1394002770	11680	11680	11680	11680	290
522	20240930	114900	1390615570	11670	11680	11680	11670	113
523	20240930	114800	1389295800	11680	11670	11680	11670	88
524	20240930	114700	1388268830	11670	11670	11670	11670	19
525	20240930	114600	1388047100	11680	11680	11680	11680	12
526	20240930	114500	1387906940	11680	11680	11680	11680	63
527	20240930	114400	1387171100	11680	11680	11680	11670	109
528	20240930	114300	1385897990	11680	11630	11680	11630	216
529	20240930	114200	1383384690	11630	11640	11640	11630	62
530	20240930	114100	1382663560	11650	11650	11650	11650	67
531	20240930	114000	1381883010	11710	11710	11710	11710	0
532	20240930	113900	1381883010	11710	11690	11720	11690	5490
533	20240930	113800	1317598740	11720	11720	11720	11720	0
534	20240930	113700	1317598740	11720	11730	11730	11700	417
535	20240930	113600	1312719790	11710	11750	11750	11710	1387
536	20240930	113500	1296450410	11730	11720	11730	11720	447
537	20240930	113400	1291208190	11720	11720	11720	11720	162
538	20240930	113300	1289309550	11720	11720	11720	11720	101
539	20240930	113200	1288125830	11700	11700	11700	11700	51
540	20240930	113100	1287529130	11700	11680	11700	11680	291
541	20240930	113000	1284128110	11680	11680	11680	11680	51
542	20240930	112900	1283532430	11630	11610	11630	11610	231
543	20240930	112800	1280847980	11610	11600	11610	11600	102
544	20240930	112700	1279663770	11620	11610	11620	11600	130
545	20240930	112600	1278154470	11600	11590	11600	11590	221
546	20240930	112500	1275592740	11590	11610	11610	11590	88
547	20240930	112400	1274572380	11610	11610	11610	11610	31
548	20240930	112300	1274212470	11600	11600	11610	11600	136
549	20240930	112200	1272634850	11610	11610	11610	11610	0
550	20240930	112100	1272634850	11610	11620	11620	11610	7
551	20240930	112000	1272553560	11690	11690	11690	11690	0
552	20240930	111900	1272553560	11690	11690	11690	11690	2
553	20240930	111800	1272530180	11630	11620	11630	11620	328
554	20240930	111700	1268718270	11650	11650	11650	11650	0
555	20240930	111600	1268718270	11650	11660	11660	11650	380
556	20240930	111500	1264291140	11750	11750	11750	11750	0
557	20240930	111400	1264291140	11750	11740	11760	11740	930
558	20240930	111300	1253364700	11760	11640	11770	11640	556
559	20240930	111200	1246886550	11610	11600	11650	11600	64
560	20240930	111100	1246143940	11650	11600	11650	11600	170
561	20240930	111000	1244171380	11600	11600	11600	11590	95
562	20240930	110900	1243070210	11600	11590	11600	11590	12
563	20240930	110800	1242931110	11590	11600	11600	11590	181
564	20240930	110700	1240833120	11600	11590	11600	11590	128
565	20240930	110600	1239348380	11590	11590	11590	11590	454
566	20240930	110500	1234086520	11600	11590	11600	11590	191
567	20240930	110400	1231872810	11600	11610	11610	11600	52
568	20240930	110300	1231269600	11610	11640	11650	11590	5735
569	20240930	110200	1164658330	11640	11640	11640	11640	7
570	20240930	110100	1164576850	11650	11640	11650	11630	662
571	20240930	110000	1156871590	11650	11650	11650	11640	13
572	20240930	105900	1156720230	11640	11640	11640	11640	71
573	20240930	105800	1155893790	11650	11640	11650	11640	69
574	20240930	105700	1155090590	11650	11650	11650	11640	109
575	20240930	105600	1153821710	11650	11640	11650	11640	22
576	20240930	105500	1153565610	11650	11640	11650	11640	155
577	20240930	105400	1151761360	11650	11640	11650	11640	204
578	20240930	105300	1149386760	11650	11650	11660	11650	163
579	20240930	105200	1147487800	11670	11670	11670	11650	2580
580	20240930	105100	1117420970	11670	11670	11670	11670	175
581	20240930	105000	1115378720	11670	11670	11670	11670	102
582	20240930	104900	1114188380	11660	11680	11680	11660	1110
583	20240930	104800	1101232180	11720	11720	11720	11720	0
584	20240930	104700	1101232180	11720	11720	11720	11720	0
585	20240930	104600	1101232180	11720	11720	11720	11720	11
586	20240930	104500	1101103260	11680	11710	11710	11680	300
587	20240930	104400	1097593260	11740	11750	11750	11740	187
588	20240930	104300	1095397850	11800	11800	11800	11800	1
589	20240930	104200	1095386050	11750	11770	11770	11750	1175
590	20240930	104100	1081565570	11790	11810	11810	11790	1070
591	20240930	104000	1068943380	11800	11790	11800	11790	215
592	20240930	103900	1066407330	11790	11800	11800	11790	158
593	20240930	103800	1064544480	11790	11790	11800	11790	119
594	20240930	103700	1063141460	11760	11750	11760	11750	247
595	20240930	103600	1060238220	11740	11730	11740	11730	319
596	20240930	103500	1056493260	11740	11720	11740	11720	2000
597	20240930	103400	1033031260	11720	11720	11720	11720	174
598	20240930	103300	1030991980	11710	11700	11710	11700	262
599	20240930	103200	1027926230	11700	11680	11700	11680	85
600	20240930	103100	1026933310	11680	11690	11690	11680	270
601	20240930	103000	1023777330	11690	11690	11730	11690	178
602	20240930	102900	1021696430	11690	11690	11690	11690	201
603	20240930	102800	1019346740	11690	11680	11750	11680	275
604	20240930	102700	1016131040	11680	11680	11680	11680	264
605	20240930	102600	1013047520	11680	11680	11680	11680	0
606	20240930	102500	1013047520	11680	11680	11690	11680	560
607	20240930	102400	1006506470	11670	11670	11670	11670	428
608	20240930	102300	1001511710	11680	11690	11690	11680	491
609	20240930	102200	995771940	11750	11640	11750	11640	389
610	20240930	102100	991224500	11690	11640	11690	11640	133
611	20240930	102000	989676230	11640	11650	11650	11640	1942
612	20240930	101900	967056110	11650	11690	11690	11650	2450
613	20240930	101800	938461130	11690	11680	11690	11680	154
614	20240930	101700	936662390	11670	11680	11680	11650	328
615	20240930	101600	932836490	11660	11660	11680	11660	1227
616	20240930	101500	918529550	11660	11680	11680	11660	865
617	20240930	101400	908434610	11680	11670	11680	11660	458
618	20240930	101300	903091280	11670	11680	11680	11660	492
619	20240930	101200	897348670	11680	11680	11680	11680	29
620	20240930	101100	897009950	11680	11690	11700	11680	1121
621	20240930	101000	883911300	11690	11730	11730	11690	106
622	20240930	100900	882671490	11730	11730	11730	11730	9
623	20240930	100800	882565920	11730	11690	11730	11690	141
624	20240930	100700	880916510	11690	11680	11690	11680	3181
625	20240930	100600	843761390	11680	11700	11700	11670	3318
626	20240930	100500	805011000	11690	11710	11710	11690	1233
627	20240930	100400	790593810	11710	11700	11710	11690	2584
628	20240930	100300	760362350	11700	11700	11700	11700	792
629	20240930	100200	751095950	11700	11690	11700	11690	126
630	20240930	100100	749622980	11700	11720	11720	11700	2120
631	20240930	100000	724806960	11720	11740	11750	11720	667
632	20240930	095900	716987610	11740	11740	11740	11740	13
633	20240930	095800	716834990	11750	11750	11750	11750	219
634	20240930	095700	714261740	11750	11770	11770	11750	488
635	20240930	095600	708518210	11790	11810	11810	11780	935
636	20240930	095500	697497220	11810	11810	11810	11810	25
637	20240930	095400	697201970	11820	11830	11830	11820	20
638	20240930	095300	696965380	11830	11790	11840	11770	406
639	20240930	095200	692180630	11790	11790	11790	11790	300
640	20240930	095100	688643630	11790	11780	11850	11780	891
641	20240930	095000	678139160	11850	11840	11850	11840	35
642	20240930	094900	677724470	11780	11780	11780	11780	104
643	20240930	094800	676499350	11860	11860	11860	11860	50
644	20240930	094700	675906350	11790	11790	11800	11790	648
645	20240930	094600	668265930	11860	11850	11860	11850	8
646	20240930	094500	668171110	11860	11810	11860	11790	729
647	20240930	094400	659559720	11810	11810	11810	11810	53
648	20240930	094300	658933790	11810	11780	11810	11770	351
649	20240930	094200	654795060	11770	11760	11770	11760	59
650	20240930	094100	654100790	11750	11720	11750	11710	408
651	20240930	094000	649317060	11710	11700	11710	11700	294
652	20240930	093900	645876700	11690	11690	11700	11690	372
653	20240930	093800	641528000	11690	11690	11710	11690	127
654	20240930	093700	640043340	11690	11730	11730	11680	1469
655	20240930	093600	622863370	11700	11700	11720	11700	664
656	20240930	093500	615084330	11710	11710	11710	11710	1
657	20240930	093400	615072620	11750	11750	11750	11710	132
658	20240930	093300	613526260	11750	11750	11750	11750	1
659	20240930	093200	613514510	11750	11700	11760	11700	81
660	20240930	093100	612566700	11700	11700	11700	11700	1114
661	20240930	093000	599532900	11760	11760	11760	11700	1092
662	20240930	092900	586698280	11690	11710	11760	11690	4631
663	20240930	092800	532520900	11720	11790	11790	11710	3631
664	20240930	092700	489793230	11800	11800	11800	11800	400
665	20240930	092600	485073230	11810	11750	11810	11740	190
666	20240930	092500	482836930	11750	11750	11750	11750	600
667	20240930	092400	475786930	11750	11780	11780	11750	1172
668	20240930	092300	462006810	11760	11780	11780	11750	1426
669	20240930	092200	445237030	11790	11830	11830	11760	4533
670	20240930	092100	391768810	11830	11860	11870	11820	7124
671	20240930	092000	307415060	11860	11870	11870	11840	2334
672	20240930	091900	279743320	11870	11870	11880	11870	375
673	20240930	091800	275291970	11860	11900	11910	11860	747
674	20240930	091700	266419400	11910	11940	11940	11900	2182
675	20240930	091600	240418710	11940	11940	11990	11940	563
676	20240930	091500	233692310	11940	11970	12000	11930	1006
677	20240930	091400	221651620	11970	12000	12080	11930	2827
678	20240930	091300	187715530	12000	12010	12010	12000	3432
679	20240930	091200	146524140	12080	12020	12080	12020	71
680	20240930	091100	145666520	12010	12010	12010	12010	101
681	20240930	091000	144453510	12060	12000	12060	12000	250
682	20240930	090900	141439710	11990	12000	12000	11990	373
683	20240930	090800	136964050	11990	11990	11990	11990	0
684	20240930	090700	136964050	11990	12050	12050	11990	5189
685	20240930	090600	74610130	12080	12090	12090	12080	517
686	20240930	090500	68364670	12080	12080	12160	12080	1177
687	20240930	090400	54081070	12080	12060	12080	12060	1023
688	20240930	090300	41726470	12030	12040	12040	12030	136
689	20240930	090200	40090080	12070	12070	12080	12070	651
690	20240930	090100	32228200	12070	12010	12070	12000	636
691	20240930	090000	24578340	12030	12080	12080	12010	2037