KissMeData/090350/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	200100	242010980	8860	8860	8860	8860	2106
3	20240930	200000	242010980	8860	8860	8860	8860	0
4	20240930	195900	242010980	8860	8860	8860	8860	0
5	20240930	195800	242010980	8860	8860	8860	8860	0
6	20240930	195700	242010980	8860	8860	8860	8860	0
7	20240930	195600	242010980	8860	8860	8860	8860	0
8	20240930	195500	242010980	8860	8860	8860	8860	0
9	20240930	195400	242010980	8860	8860	8860	8860	0
10	20240930	195300	242010980	8860	8860	8860	8860	0
11	20240930	195200	242010980	8860	8860	8860	8860	0
12	20240930	195100	242010980	8860	8860	8860	8860	0
13	20240930	195000	242010980	8860	8860	8860	8860	0
14	20240930	194900	242010980	8860	8860	8860	8860	0
15	20240930	194800	242010980	8860	8860	8860	8860	0
16	20240930	194700	242010980	8860	8860	8860	8860	0
17	20240930	194600	242010980	8860	8860	8860	8860	0
18	20240930	194500	242010980	8860	8860	8860	8860	0
19	20240930	194400	242010980	8860	8860	8860	8860	0
20	20240930	194300	242010980	8860	8860	8860	8860	0
21	20240930	194200	242010980	8860	8860	8860	8860	0
22	20240930	194100	242010980	8860	8860	8860	8860	0
23	20240930	194000	242010980	8860	8860	8860	8860	0
24	20240930	193900	242010980	8860	8860	8860	8860	0
25	20240930	193800	242010980	8860	8860	8860	8860	0
26	20240930	193700	242010980	8860	8860	8860	8860	0
27	20240930	193600	242010980	8860	8860	8860	8860	0
28	20240930	193500	242010980	8860	8860	8860	8860	0
29	20240930	193400	242010980	8860	8860	8860	8860	0
30	20240930	193300	242010980	8860	8860	8860	8860	0
31	20240930	193200	242010980	8860	8860	8860	8860	0
32	20240930	193100	242010980	8860	8860	8860	8860	2106
33	20240930	193000	242010980	8860	8860	8860	8860	0
34	20240930	192900	242010980	8860	8860	8860	8860	0
35	20240930	192800	242010980	8860	8860	8860	8860	0
36	20240930	192700	242010980	8860	8860	8860	8860	0
37	20240930	192600	242010980	8860	8860	8860	8860	0
38	20240930	192500	242010980	8860	8860	8860	8860	0
39	20240930	192400	242010980	8860	8860	8860	8860	0
40	20240930	192300	242010980	8860	8860	8860	8860	0
41	20240930	192200	242010980	8860	8860	8860	8860	0
42	20240930	192100	242010980	8860	8860	8860	8860	0
43	20240930	192000	242010980	8860	8860	8860	8860	0
44	20240930	191900	242010980	8860	8860	8860	8860	0
45	20240930	191800	242010980	8860	8860	8860	8860	0
46	20240930	191700	242010980	8860	8860	8860	8860	0
47	20240930	191600	242010980	8860	8860	8860	8860	0
48	20240930	191500	242010980	8860	8860	8860	8860	0
49	20240930	191400	242010980	8860	8860	8860	8860	0
50	20240930	191300	242010980	8860	8860	8860	8860	0
51	20240930	191200	242010980	8860	8860	8860	8860	0
52	20240930	191100	242010980	8860	8860	8860	8860	0
53	20240930	191000	242010980	8860	8860	8860	8860	0
54	20240930	190900	242010980	8860	8860	8860	8860	0
55	20240930	190800	242010980	8860	8860	8860	8860	0
56	20240930	190700	242010980	8860	8860	8860	8860	0
57	20240930	190600	242010980	8860	8860	8860	8860	0
58	20240930	190500	242010980	8860	8860	8860	8860	0
59	20240930	190400	242010980	8860	8860	8860	8860	0
60	20240930	190300	242010980	8860	8860	8860	8860	0
61	20240930	190200	242010980	8860	8860	8860	8860	0
62	20240930	190100	242010980	8860	8860	8860	8860	2106
63	20240930	190000	242010980	8860	8860	8860	8860	0
64	20240930	185900	242010980	8860	8860	8860	8860	0
65	20240930	185800	242010980	8860	8860	8860	8860	0
66	20240930	185700	242010980	8860	8860	8860	8860	0
67	20240930	185600	242010980	8860	8860	8860	8860	0
68	20240930	185500	242010980	8860	8860	8860	8860	0
69	20240930	185400	242010980	8860	8860	8860	8860	0
70	20240930	185300	242010980	8860	8860	8860	8860	0
71	20240930	185200	242010980	8860	8860	8860	8860	0
72	20240930	185100	242010980	8860	8860	8860	8860	0
73	20240930	185000	242010980	8860	8860	8860	8860	0
74	20240930	184900	242010980	8860	8860	8860	8860	0
75	20240930	184800	242010980	8860	8860	8860	8860	0
76	20240930	184700	242010980	8860	8860	8860	8860	0
77	20240930	184600	242010980	8860	8860	8860	8860	0
78	20240930	184500	242010980	8860	8860	8860	8860	0
79	20240930	184400	242010980	8860	8860	8860	8860	0
80	20240930	184300	242010980	8860	8860	8860	8860	0
81	20240930	184200	242010980	8860	8860	8860	8860	0
82	20240930	184100	242010980	8860	8860	8860	8860	0
83	20240930	184000	242010980	8860	8860	8860	8860	0
84	20240930	183900	242010980	8860	8860	8860	8860	0
85	20240930	183800	242010980	8860	8860	8860	8860	0
86	20240930	183700	242010980	8860	8860	8860	8860	0
87	20240930	183600	242010980	8860	8860	8860	8860	0
88	20240930	183500	242010980	8860	8860	8860	8860	0
89	20240930	183400	242010980	8860	8860	8860	8860	0
90	20240930	183300	242010980	8860	8860	8860	8860	0
91	20240930	183200	242010980	8860	8860	8860	8860	0
92	20240930	183100	242010980	8860	8860	8860	8860	2106
93	20240930	183000	242010980	8860	8860	8860	8860	0
94	20240930	182900	242010980	8860	8860	8860	8860	0
95	20240930	182800	242010980	8860	8860	8860	8860	0
96	20240930	182700	242010980	8860	8860	8860	8860	0
97	20240930	182600	242010980	8860	8860	8860	8860	0
98	20240930	182500	242010980	8860	8860	8860	8860	0
99	20240930	182400	242010980	8860	8860	8860	8860	0
100	20240930	182300	242010980	8860	8860	8860	8860	0
101	20240930	182200	242010980	8860	8860	8860	8860	0
102	20240930	182100	242010980	8860	8860	8860	8860	0
103	20240930	182000	242010980	8860	8860	8860	8860	0
104	20240930	181900	242010980	8860	8860	8860	8860	0
105	20240930	181800	242010980	8860	8860	8860	8860	0
106	20240930	181700	242010980	8860	8860	8860	8860	0
107	20240930	181600	242010980	8860	8860	8860	8860	0
108	20240930	181500	242010980	8860	8860	8860	8860	0
109	20240930	181400	242010980	8860	8860	8860	8860	0
110	20240930	181300	242010980	8860	8860	8860	8860	0
111	20240930	181200	242010980	8860	8860	8860	8860	0
112	20240930	181100	242010980	8860	8860	8860	8860	0
113	20240930	181000	242010980	8860	8860	8860	8860	0
114	20240930	180900	242010980	8860	8860	8860	8860	0
115	20240930	180800	242010980	8860	8860	8860	8860	0
116	20240930	180700	242010980	8860	8860	8860	8860	0
117	20240930	180600	242010980	8860	8860	8860	8860	0
118	20240930	180500	242010980	8860	8860	8860	8860	0
119	20240930	180400	242010980	8860	8860	8860	8860	0
120	20240930	180300	242010980	8860	8860	8860	8860	0
121	20240930	180200	242010980	8860	8860	8860	8860	0
122	20240930	180100	242010980	8860	8860	8860	8860	2106
123	20240930	180000	242010980	8860	8860	8860	8860	0
124	20240930	175900	242010980	8860	8860	8860	8860	0
125	20240930	175800	242010980	8860	8860	8860	8860	0
126	20240930	175700	242010980	8860	8860	8860	8860	0
127	20240930	175600	242010980	8860	8860	8860	8860	0
128	20240930	175500	242010980	8860	8860	8860	8860	0
129	20240930	175400	242010980	8860	8860	8860	8860	0
130	20240930	175300	242010980	8860	8860	8860	8860	0
131	20240930	175200	242010980	8860	8860	8860	8860	0
132	20240930	175100	242010980	8860	8860	8860	8860	0
133	20240930	175000	242010980	8860	8860	8860	8860	0
134	20240930	174900	242010980	8860	8860	8860	8860	0
135	20240930	174800	242010980	8860	8860	8860	8860	0
136	20240930	174700	242010980	8860	8860	8860	8860	0
137	20240930	174600	242010980	8860	8860	8860	8860	0
138	20240930	174500	242010980	8860	8860	8860	8860	0
139	20240930	174400	242010980	8860	8860	8860	8860	0
140	20240930	174300	242010980	8860	8860	8860	8860	0
141	20240930	174200	242010980	8860	8860	8860	8860	0
142	20240930	174100	242010980	8860	8860	8860	8860	0
143	20240930	174000	242010980	8860	8860	8860	8860	0
144	20240930	173900	242010980	8860	8860	8860	8860	0
145	20240930	173800	242010980	8860	8860	8860	8860	0
146	20240930	173700	242010980	8860	8860	8860	8860	0
147	20240930	173600	242010980	8860	8860	8860	8860	0
148	20240930	173500	242010980	8860	8860	8860	8860	0
149	20240930	173400	242010980	8860	8860	8860	8860	0
150	20240930	173300	242010980	8860	8860	8860	8860	0
151	20240930	173200	242010980	8860	8860	8860	8860	0
152	20240930	173100	242010980	8860	8860	8860	8860	2106
153	20240930	173000	242010980	8860	8860	8860	8860	0
154	20240930	172900	242010980	8860	8860	8860	8860	0
155	20240930	172800	242010980	8860	8860	8860	8860	0
156	20240930	172700	242010980	8860	8860	8860	8860	0
157	20240930	172600	242010980	8860	8860	8860	8860	0
158	20240930	172500	242010980	8860	8860	8860	8860	0
159	20240930	172400	242010980	8860	8860	8860	8860	0
160	20240930	172300	242010980	8860	8860	8860	8860	0
161	20240930	172200	242010980	8860	8860	8860	8860	0
162	20240930	172100	242010980	8860	8860	8860	8860	0
163	20240930	172000	242010980	8860	8860	8860	8860	0
164	20240930	171900	242010980	8860	8860	8860	8860	0
165	20240930	171800	242010980	8860	8860	8860	8860	0
166	20240930	171700	242010980	8860	8860	8860	8860	0
167	20240930	171600	242010980	8860	8860	8860	8860	0
168	20240930	171500	242010980	8860	8860	8860	8860	0
169	20240930	171400	242010980	8860	8860	8860	8860	0
170	20240930	171300	242010980	8860	8860	8860	8860	0
171	20240930	171200	242010980	8860	8860	8860	8860	0
172	20240930	171100	242010980	8860	8860	8860	8860	0
173	20240930	171000	242010980	8860	8860	8860	8860	0
174	20240930	170900	242010980	8860	8860	8860	8860	0
175	20240930	170800	242010980	8860	8860	8860	8860	0
176	20240930	170700	242010980	8860	8860	8860	8860	0
177	20240930	170600	242010980	8860	8860	8860	8860	0
178	20240930	170500	242010980	8860	8860	8860	8860	0
179	20240930	170400	242010980	8860	8860	8860	8860	0
180	20240930	170300	242010980	8860	8860	8860	8860	0
181	20240930	170200	242010980	8860	8860	8860	8860	0
182	20240930	170100	242010980	8860	8860	8860	8860	2106
183	20240930	170000	242010980	8860	8860	8860	8860	0
184	20240930	165900	242010980	8860	8860	8860	8860	0
185	20240930	165800	242010980	8860	8860	8860	8860	0
186	20240930	165700	242010980	8860	8860	8860	8860	0
187	20240930	165600	242010980	8860	8860	8860	8860	0
188	20240930	165500	242010980	8860	8860	8860	8860	0
189	20240930	165400	242010980	8860	8860	8860	8860	0
190	20240930	165300	242010980	8860	8860	8860	8860	0
191	20240930	165200	242010980	8860	8860	8860	8860	0
192	20240930	165100	242010980	8860	8860	8860	8860	0
193	20240930	165000	242010980	8860	8860	8860	8860	0
194	20240930	164900	242010980	8860	8860	8860	8860	0
195	20240930	164800	242010980	8860	8860	8860	8860	0
196	20240930	164700	242010980	8860	8860	8860	8860	0
197	20240930	164600	242010980	8860	8860	8860	8860	0
198	20240930	164500	242010980	8860	8860	8860	8860	0
199	20240930	164400	242010980	8860	8860	8860	8860	0
200	20240930	164300	242010980	8860	8860	8860	8860	0
201	20240930	164200	242010980	8860	8860	8860	8860	0
202	20240930	164100	242010980	8860	8860	8860	8860	0
203	20240930	164000	242010980	8860	8860	8860	8860	0
204	20240930	163900	242010980	8860	8860	8860	8860	0
205	20240930	163800	242010980	8860	8860	8860	8860	0
206	20240930	163700	242010980	8860	8860	8860	8860	0
207	20240930	163600	242010980	8860	8860	8860	8860	0
208	20240930	163500	242010980	8860	8860	8860	8860	0
209	20240930	163400	242010980	8860	8860	8860	8860	0
210	20240930	163300	242010980	8860	8860	8860	8860	0
211	20240930	163200	242010980	8860	8860	8860	8860	0
212	20240930	163100	242010980	8860	8860	8860	8860	2106
213	20240930	163000	242010980	8860	8860	8860	8860	0
214	20240930	162900	242010980	8860	8860	8860	8860	0
215	20240930	162800	242010980	8860	8860	8860	8860	0
216	20240930	162700	242010980	8860	8860	8860	8860	0
217	20240930	162600	242010980	8860	8860	8860	8860	0
218	20240930	162500	242010980	8860	8860	8860	8860	0
219	20240930	162400	242010980	8860	8860	8860	8860	0
220	20240930	162300	242010980	8860	8860	8860	8860	0
221	20240930	162200	242010980	8860	8860	8860	8860	0
222	20240930	162100	242010980	8860	8860	8860	8860	0
223	20240930	162000	242010980	8860	8860	8860	8860	0
224	20240930	161900	242010980	8860	8860	8860	8860	0
225	20240930	161800	242010980	8860	8860	8860	8860	0
226	20240930	161700	242010980	8860	8860	8860	8860	0
227	20240930	161600	242010980	8860	8860	8860	8860	0
228	20240930	161500	242010980	8860	8860	8860	8860	0
229	20240930	161400	242010980	8860	8860	8860	8860	0
230	20240930	161300	242010980	8860	8860	8860	8860	0
231	20240930	161200	242010980	8860	8860	8860	8860	0
232	20240930	161100	242010980	8860	8860	8860	8860	0
233	20240930	161000	242010980	8860	8860	8860	8860	0
234	20240930	160900	242010980	8860	8860	8860	8860	0
235	20240930	160800	242010980	8860	8860	8860	8860	0
236	20240930	160700	242010980	8860	8860	8860	8860	0
237	20240930	160600	242010980	8860	8860	8860	8860	0
238	20240930	160500	242010980	8860	8860	8860	8860	0
239	20240930	160400	242010980	8860	8860	8860	8860	0
240	20240930	160300	242010980	8860	8860	8860	8860	0
241	20240930	160200	242010980	8860	8860	8860	8860	0
242	20240930	160100	242010980	8860	8860	8860	8860	2106
243	20240930	160000	242010980	8860	8860	8860	8860	0
244	20240930	155900	242010980	8860	8860	8860	8860	0
245	20240930	155800	242010980	8860	8860	8860	8860	0
246	20240930	155700	242010980	8860	8860	8860	8860	0
247	20240930	155600	242010980	8860	8860	8860	8860	0
248	20240930	155500	242010980	8860	8860	8860	8860	0
249	20240930	155400	242010980	8860	8860	8860	8860	0
250	20240930	155300	242010980	8860	8860	8860	8860	0
251	20240930	155200	242010980	8860	8860	8860	8860	0
252	20240930	155100	242010980	8860	8860	8860	8860	0
253	20240930	155000	242010980	8860	8860	8860	8860	0
254	20240930	154900	242010980	8860	8860	8860	8860	0
255	20240930	154800	242010980	8860	8860	8860	8860	0
256	20240930	154700	242010980	8860	8860	8860	8860	0
257	20240930	154600	242010980	8860	8860	8860	8860	0
258	20240930	154500	242010980	8860	8860	8860	8860	0
259	20240930	154400	242010980	8860	8860	8860	8860	0
260	20240930	154300	242010980	8860	8860	8860	8860	0
261	20240930	154200	242010980	8860	8860	8860	8860	0
262	20240930	154100	242010980	8860	8860	8860	8860	0
263	20240930	154000	242010980	8860	8860	8860	8860	0
264	20240930	153900	242010980	8860	8860	8860	8860	0
265	20240930	153800	242010980	8860	8860	8860	8860	0
266	20240930	153700	242010980	8860	8860	8860	8860	0
267	20240930	153600	242010980	8860	8860	8860	8860	0
268	20240930	153500	242010980	8860	8860	8860	8860	0
269	20240930	153400	242010980	8860	8860	8860	8860	0
270	20240930	153300	242010980	8860	8860	8860	8860	0
271	20240930	153200	242010980	8860	8860	8860	8860	0
272	20240930	153100	242010980	8860	8860	8860	8860	2106
273	20240930	153000	242010980	8860	8860	8860	8860	2106
274	20240930	152900	223351820	8830	8830	8830	8830	0
275	20240930	152800	223351820	8830	8830	8830	8830	0
276	20240930	152700	223351820	8830	8830	8830	8830	0
277	20240930	152600	223351820	8830	8830	8830	8830	0
278	20240930	152500	223351820	8830	8830	8830	8830	0
279	20240930	152400	223351820	8830	8830	8830	8830	0
280	20240930	152300	223351820	8830	8830	8830	8830	0
281	20240930	152200	223351820	8830	8830	8830	8830	0
282	20240930	152100	223351820	8830	8830	8830	8830	0
283	20240930	152000	223351820	8830	8830	8830	8830	0
284	20240930	151900	223351820	8830	8840	8850	8830	45
285	20240930	151800	222954310	8850	8830	8850	8830	14
286	20240930	151700	222830650	8850	8850	8850	8850	72
287	20240930	151600	222193450	8850	8850	8850	8850	0
288	20240930	151500	222193450	8850	8850	8850	8850	0
289	20240930	151400	222193450	8850	8840	8850	8840	31
290	20240930	151300	221919310	8840	8840	8840	8840	0
291	20240930	151200	221919310	8840	8840	8840	8840	0
292	20240930	151100	221919310	8840	8840	8840	8840	0
293	20240930	151000	221919310	8840	8840	8860	8840	28
294	20240930	150900	221671590	8860	8860	8860	8860	0
295	20240930	150800	221671590	8860	8860	8860	8860	0
296	20240930	150700	221671590	8860	8860	8860	8860	0
297	20240930	150600	221671590	8860	8840	8860	8840	157
298	20240930	150500	220283550	8860	8850	8870	8850	122
299	20240930	150400	219203780	8870	8870	8870	8870	0
300	20240930	150300	219203780	8870	8870	8870	8870	0
301	20240930	150200	219203780	8870	8860	8870	8860	2
302	20240930	150100	219186050	8850	8850	8850	8850	0
303	20240930	150000	219186050	8850	8850	8850	8850	1
304	20240930	145900	219177200	8870	8850	8870	8850	6
305	20240930	145800	219124080	8880	8880	8880	8880	0
306	20240930	145700	219124080	8880	8830	8880	8830	588
307	20240930	145600	213927640	8830	8830	8830	8830	0
308	20240930	145500	213927640	8830	8830	8830	8830	1
309	20240930	145400	213918810	8880	8880	8880	8880	0
310	20240930	145300	213918810	8880	8850	8880	8850	153
311	20240930	145200	212564490	8880	8880	8880	8880	13
312	20240930	145100	212449050	8880	8860	8880	8850	226
313	20240930	145000	210447580	8880	8870	8880	8870	3
314	20240930	144900	210420960	8850	8850	8850	8850	0
315	20240930	144800	210420960	8850	8850	8850	8850	94
316	20240930	144700	209589060	8850	8880	8880	8850	15
317	20240930	144600	209456070	8850	8850	8850	8850	0
318	20240930	144500	209456070	8850	8850	8850	8850	0
319	20240930	144400	209456070	8850	8850	8850	8850	0
320	20240930	144300	209456070	8850	8850	8850	8850	0
321	20240930	144200	209456070	8850	8850	8870	8850	92
322	20240930	144100	208641830	8880	8880	8880	8880	0
323	20240930	144000	208641830	8880	8880	8880	8880	0
324	20240930	143900	208641830	8880	8850	8880	8850	129
325	20240930	143800	207499630	8880	8880	8880	8880	0
326	20240930	143700	207499630	8880	8880	8880	8880	0
327	20240930	143600	207499630	8880	8880	8880	8880	0
328	20240930	143500	207499630	8880	8880	8880	8880	0
329	20240930	143400	207499630	8880	8850	8880	8850	139
330	20240930	143300	206268850	8880	8880	8880	8880	6
331	20240930	143200	206215570	8880	8880	8880	8880	0
332	20240930	143100	206215570	8880	8880	8880	8880	0
333	20240930	143000	206215570	8880	8880	8880	8880	0
334	20240930	142900	206215570	8880	8880	8880	8880	0
335	20240930	142800	206215570	8880	8880	8880	8880	0
336	20240930	142700	206215570	8880	8880	8880	8880	0
337	20240930	142600	206215570	8880	8880	8880	8880	0
338	20240930	142500	206215570	8880	8880	8880	8880	0
339	20240930	142400	206215570	8880	8880	8880	8880	0
340	20240930	142300	206215570	8880	8880	8880	8880	0
341	20240930	142200	206215570	8880	8880	8880	8880	0
342	20240930	142100	206215570	8880	8880	8880	8880	0
343	20240930	142000	206215570	8880	8880	8880	8880	0
344	20240930	141900	206215570	8880	8880	8880	8880	0
345	20240930	141800	206215570	8880	8880	8880	8880	0
346	20240930	141700	206215570	8880	8880	8880	8880	0
347	20240930	141600	206215570	8880	8850	8880	8830	1293
348	20240930	141500	194786910	8850	8850	8850	8850	0
349	20240930	141400	194786910	8850	8850	8850	8850	1
350	20240930	141300	194778060	8880	8880	8880	8880	0
351	20240930	141200	194778060	8880	8850	8880	8850	133
352	20240930	141100	193600910	8870	8860	8870	8860	61
353	20240930	141000	193060430	8880	8880	8880	8880	0
354	20240930	140900	193060430	8880	8880	8880	8880	0
355	20240930	140800	193060430	8880	8880	8880	8880	0
356	20240930	140700	193060430	8880	8880	8880	8880	0
357	20240930	140600	193060430	8880	8880	8880	8880	0
358	20240930	140500	193060430	8880	8880	8880	8880	0
359	20240930	140400	193060430	8880	8880	8880	8880	12
360	20240930	140300	192953870	8880	8880	8880	8880	3
361	20240930	140200	192927230	8880	8880	8880	8880	0
362	20240930	140100	192927230	8880	8850	8880	8850	131
363	20240930	140000	191767520	8850	8850	8850	8850	0
364	20240930	135900	191767520	8850	8850	8850	8850	0
365	20240930	135800	191767520	8850	8850	8850	8850	0
366	20240930	135700	191767520	8850	8850	8850	8850	0
367	20240930	135600	191767520	8850	8850	8850	8850	0
368	20240930	135500	191767520	8850	8850	8850	8850	0
369	20240930	135400	191767520	8850	8850	8850	8850	0
370	20240930	135300	191767520	8850	8850	8850	8850	0
371	20240930	135200	191767520	8850	8850	8850	8850	0
372	20240930	135100	191767520	8850	8850	8850	8850	83
373	20240930	135000	191032970	8890	8890	8890	8890	0
374	20240930	134900	191032970	8890	8890	8890	8890	0
375	20240930	134800	191032970	8890	8890	8890	8890	0
376	20240930	134700	191032970	8890	8890	8890	8890	0
377	20240930	134600	191032970	8890	8890	8890	8890	0
378	20240930	134500	191032970	8890	8890	8890	8890	0
379	20240930	134400	191032970	8890	8890	8890	8890	0
380	20240930	134300	191032970	8890	8890	8890	8890	0
381	20240930	134200	191032970	8890	8890	8890	8890	0
382	20240930	134100	191032970	8890	8890	8890	8890	0
383	20240930	134000	191032970	8890	8890	8890	8890	0
384	20240930	133900	191032970	8890	8890	8890	8890	0
385	20240930	133800	191032970	8890	8890	8890	8890	0
386	20240930	133700	191032970	8890	8850	8890	8850	36
387	20240930	133600	190714130	8880	8880	8880	8880	58
388	20240930	133500	190199090	8890	8890	8890	8890	0
389	20240930	133400	190199090	8890	8890	8890	8890	35
390	20240930	133300	189887940	8890	8850	8890	8850	41
391	20240930	133200	189524130	8890	8890	8890	8890	3
392	20240930	133100	189497460	8890	8880	8890	8880	3
393	20240930	133000	189470810	8850	8890	8890	8850	46
394	20240930	132900	189062390	8890	8890	8890	8890	0
395	20240930	132800	189062390	8890	8890	8890	8890	35
396	20240930	132700	188751240	8890	8870	8890	8870	77
397	20240930	132600	188067150	8850	8850	8850	8850	0
398	20240930	132500	188067150	8850	8850	8850	8850	0
399	20240930	132400	188067150	8850	8850	8850	8850	1
400	20240930	132300	188058300	8850	8850	8850	8850	0
401	20240930	132200	188058300	8850	8850	8850	8850	15
402	20240930	132100	187925550	8850	8850	8850	8850	0
403	20240930	132000	187925550	8850	8850	8850	8850	0
404	20240930	131900	187925550	8850	8860	8860	8850	2688
405	20240930	131800	164111730	8870	8870	8870	8870	0
406	20240930	131700	164111730	8870	8870	8870	8870	0
407	20240930	131600	164111730	8870	8870	8870	8870	0
408	20240930	131500	164111730	8870	8870	8870	8870	0
409	20240930	131400	164111730	8870	8870	8870	8870	0
410	20240930	131300	164111730	8870	8870	8870	8870	209
411	20240930	131200	162257900	8870	8870	8870	8870	12
412	20240930	131100	162151460	8870	8870	8870	8870	0
413	20240930	131000	162151460	8870	8870	8870	8870	119
414	20240930	130900	161095930	8870	8870	8870	8870	25
415	20240930	130800	160874180	8870	8870	8870	8870	23
416	20240930	130700	160670170	8870	8870	8870	8870	23
417	20240930	130600	160466160	8870	8870	8870	8870	5
418	20240930	130500	160421810	8870	8870	8870	8870	0
419	20240930	130400	160421810	8870	8870	8870	8870	11
420	20240930	130300	160324240	8870	8870	8870	8870	1
421	20240930	130200	160315370	8870	8870	8870	8870	3
422	20240930	130100	160288760	8870	8870	8870	8870	3
423	20240930	130000	160262150	8870	8870	8870	8870	0
424	20240930	125900	160262150	8870	8870	8870	8870	11
425	20240930	125800	160164580	8870	8870	8870	8870	41
426	20240930	125700	159800910	8870	8870	8870	8870	0
427	20240930	125600	159800910	8870	8870	8870	8870	0
428	20240930	125500	159800910	8870	8870	8870	8870	10
429	20240930	125400	159712210	8870	8870	8870	8870	0
430	20240930	125300	159712210	8870	8870	8870	8870	0
431	20240930	125200	159712210	8870	8870	8870	8870	430
432	20240930	125100	155898110	8880	8880	8880	8880	0
433	20240930	125000	155898110	8880	8880	8880	8880	0
434	20240930	124900	155898110	8880	8880	8880	8880	0
435	20240930	124800	155898110	8880	8880	8880	8880	0
436	20240930	124700	155898110	8880	8880	8880	8880	10
437	20240930	124600	155809310	8880	8880	8880	8880	5
438	20240930	124500	155764910	8880	8880	8880	8880	2
439	20240930	124400	155747150	8880	8880	8880	8880	57
440	20240930	124300	155240990	8870	8870	8870	8870	0
441	20240930	124200	155240990	8870	8870	8870	8870	0
442	20240930	124100	155240990	8870	8870	8870	8870	0
443	20240930	124000	155240990	8870	8870	8870	8870	309
444	20240930	123900	152500160	8870	8870	8870	8870	3
445	20240930	123800	152473550	8870	8870	8870	8870	0
446	20240930	123700	152473550	8870	8870	8870	8870	0
447	20240930	123600	152473550	8870	8870	8870	8870	0
448	20240930	123500	152473550	8870	8870	8870	8870	171
449	20240930	123400	150956780	8870	8870	8870	8870	0
450	20240930	123300	150956780	8870	8870	8870	8870	68
451	20240930	123200	150353620	8870	8870	8870	8870	0
452	20240930	123100	150353620	8870	8870	8870	8870	0
453	20240930	123000	150353620	8870	8870	8870	8870	50
454	20240930	122900	149910120	8880	8880	8880	8880	0
455	20240930	122800	149910120	8880	8880	8880	8880	0
456	20240930	122700	149910120	8880	8880	8880	8880	0
457	20240930	122600	149910120	8880	8880	8880	8880	350
458	20240930	122500	146802120	8870	8870	8870	8870	100
459	20240930	122400	145915120	8870	8870	8870	8870	0
460	20240930	122300	145915120	8870	8870	8870	8870	0
461	20240930	122200	145915120	8870	8870	8870	8870	0
462	20240930	122100	145915120	8870	8870	8870	8870	0
463	20240930	122000	145915120	8870	8870	8870	8870	10
464	20240930	121900	145826420	8870	8870	8870	8870	10
465	20240930	121800	145737720	8880	8880	8880	8880	1
466	20240930	121700	145728840	8880	8880	8880	8880	0
467	20240930	121600	145728840	8880	8880	8880	8880	0
468	20240930	121500	145728840	8880	8880	8880	8880	0
469	20240930	121400	145728840	8880	8880	8880	8880	0
470	20240930	121300	145728840	8880	8880	8880	8880	0
471	20240930	121200	145728840	8880	8880	8880	8880	1
472	20240930	121100	145719960	8870	8870	8870	8870	110
473	20240930	121000	144744260	8870	8870	8870	8870	0
474	20240930	120900	144744260	8870	8870	8870	8870	62
475	20240930	120800	144194320	8890	8890	8890	8890	50
476	20240930	120700	143749820	8880	8880	8880	8880	0
477	20240930	120600	143749820	8880	8880	8880	8880	0
478	20240930	120500	143749820	8880	8880	8880	8880	0
479	20240930	120400	143749820	8880	8880	8880	8880	0
480	20240930	120300	143749820	8880	8880	8880	8880	3
481	20240930	120200	143723180	8870	8870	8870	8870	0
482	20240930	120100	143723180	8870	8870	8870	8870	0
483	20240930	120000	143723180	8870	8870	8870	8870	0
484	20240930	115900	143723180	8870	8870	8870	8870	30
485	20240930	115800	143457080	8870	8870	8870	8870	1
486	20240930	115700	143448210	8880	8880	8880	8880	0
487	20240930	115600	143448210	8880	8880	8880	8880	0
488	20240930	115500	143448210	8880	8880	8880	8880	5
489	20240930	115400	143403810	8880	8880	8880	8880	1
490	20240930	115300	143394930	8860	8860	8860	8860	0
491	20240930	115200	143394930	8860	8870	8870	8860	26
492	20240930	115100	143164510	8870	8870	8870	8870	0
493	20240930	115000	143164510	8870	8870	8870	8870	0
494	20240930	114900	143164510	8870	8870	8870	8870	11
495	20240930	114800	143066940	8860	8860	8860	8860	0
496	20240930	114700	143066940	8860	8860	8860	8860	6
497	20240930	114600	143013780	8860	8860	8860	8860	0
498	20240930	114500	143013780	8860	8860	8860	8860	89
499	20240930	114400	142225240	8860	8860	8860	8860	0
500	20240930	114300	142225240	8860	8860	8860	8860	0
501	20240930	114200	142225240	8860	8860	8860	8860	3
502	20240930	114100	142198660	8860	8860	8860	8860	0
503	20240930	114000	142198660	8860	8860	8860	8860	89
504	20240930	113900	141410120	8870	8870	8870	8870	0
505	20240930	113800	141410120	8870	8870	8870	8870	0
506	20240930	113700	141410120	8870	8870	8870	8870	2
507	20240930	113600	141392380	8860	8860	8860	8860	0
508	20240930	113500	141392380	8860	8860	8860	8860	55
509	20240930	113400	140905080	8890	8890	8890	8890	0
510	20240930	113300	140905080	8890	8890	8890	8890	0
511	20240930	113200	140905080	8890	8890	8890	8890	0
512	20240930	113100	140905080	8890	8890	8890	8890	0
513	20240930	113000	140905080	8890	8890	8890	8890	0
514	20240930	112900	140905080	8890	8890	8890	8890	0
515	20240930	112800	140905080	8890	8890	8890	8890	0
516	20240930	112700	140905080	8890	8890	8890	8890	0
517	20240930	112600	140905080	8890	8890	8890	8890	0
518	20240930	112500	140905080	8890	8890	8890	8890	0
519	20240930	112400	140905080	8890	8870	8890	8870	8
520	20240930	112300	140834060	8830	8830	8830	8830	0
521	20240930	112200	140834060	8830	8830	8830	8830	0
522	20240930	112100	140834060	8830	8830	8830	8830	0
523	20240930	112000	140834060	8830	8830	8830	8830	0
524	20240930	111900	140834060	8830	8830	8830	8830	4
525	20240930	111800	140798740	8830	8830	8830	8830	0
526	20240930	111700	140798740	8830	8830	8830	8830	0
527	20240930	111600	140798740	8830	8830	8830	8830	0
528	20240930	111500	140798740	8830	8830	8830	8830	0
529	20240930	111400	140798740	8830	8830	8830	8830	0
530	20240930	111300	140798740	8830	8830	8830	8830	0
531	20240930	111200	140798740	8830	8840	8840	8830	195
532	20240930	111100	139075880	8820	8820	8820	8820	0
533	20240930	111000	139075880	8820	8820	8820	8820	0
534	20240930	110900	139075880	8820	8820	8820	8820	0
535	20240930	110800	139075880	8820	8820	8820	8820	0
536	20240930	110700	139075880	8820	8860	8860	8820	600
537	20240930	110600	133768190	8860	8860	8860	8860	0
538	20240930	110500	133768190	8860	8860	8860	8860	67
539	20240930	110400	133174570	8870	8870	8870	8870	0
540	20240930	110300	133174570	8870	8870	8870	8870	0
541	20240930	110200	133174570	8870	8870	8870	8870	0
542	20240930	110100	133174570	8870	8870	8870	8870	106
543	20240930	110000	132234350	8880	8880	8880	8880	0
544	20240930	105900	132234350	8880	8880	8880	8880	0
545	20240930	105800	132234350	8880	8880	8880	8880	0
546	20240930	105700	132234350	8880	8880	8880	8880	0
547	20240930	105600	132234350	8880	8880	8880	8880	0
548	20240930	105500	132234350	8880	8880	8880	8880	0
549	20240930	105400	132234350	8880	8880	8880	8880	0
550	20240930	105300	132234350	8880	8880	8880	8880	0
551	20240930	105200	132234350	8880	8880	8880	8880	143
552	20240930	105100	130964510	8890	8890	8890	8890	0
553	20240930	105000	130964510	8890	8890	8890	8890	0
554	20240930	104900	130964510	8890	8890	8890	8890	0
555	20240930	104800	130964510	8890	8890	8890	8890	0
556	20240930	104700	130964510	8890	8890	8890	8890	99
557	20240930	104600	130084400	8890	8890	8890	8890	0
558	20240930	104500	130084400	8890	8890	8890	8890	500
559	20240930	104400	125639400	8900	8900	8900	8900	0
560	20240930	104300	125639400	8900	8900	8900	8900	369
561	20240930	104200	122355300	8900	8900	8900	8900	50
562	20240930	104100	121910300	8910	8910	8910	8910	0
563	20240930	104000	121910300	8910	8910	8910	8910	3
564	20240930	103900	121883570	8910	8910	8910	8910	0
565	20240930	103800	121883570	8910	8910	8910	8910	0
566	20240930	103700	121883570	8910	8910	8910	8910	0
567	20240930	103600	121883570	8910	8910	8910	8910	0
568	20240930	103500	121883570	8910	8910	8910	8910	0
569	20240930	103400	121883570	8910	8910	8910	8910	1
570	20240930	103300	121874660	8900	8900	8900	8900	0
571	20240930	103200	121874660	8900	8900	8900	8900	63
572	20240930	103100	121313960	8890	8890	8890	8890	2
573	20240930	103000	121296180	8880	8880	8880	8880	0
574	20240930	102900	121296180	8880	8880	8880	8880	35
575	20240930	102800	120985380	8880	8880	8880	8880	0
576	20240930	102700	120985380	8880	8880	8880	8880	0
577	20240930	102600	120985380	8880	8880	8880	8880	0
578	20240930	102500	120985380	8880	8880	8880	8850	220
579	20240930	102400	119035360	8890	8890	8890	8890	60
580	20240930	102300	118501960	8900	8900	8900	8900	0
581	20240930	102200	118501960	8900	8900	8900	8900	0
582	20240930	102100	118501960	8900	8900	8900	8900	0
583	20240930	102000	118501960	8900	8900	8900	8900	0
584	20240930	101900	118501960	8900	8900	8900	8900	2
585	20240930	101800	118484160	8890	8890	8890	8890	0
586	20240930	101700	118484160	8890	8890	8890	8890	0
587	20240930	101600	118484160	8890	8890	8890	8890	0
588	20240930	101500	118484160	8890	8890	8890	8890	0
589	20240930	101400	118484160	8890	8890	8890	8890	0
590	20240930	101300	118484160	8890	8890	8890	8890	0
591	20240930	101200	118484160	8890	8890	8890	8890	0
592	20240930	101100	118484160	8890	8890	8890	8890	0
593	20240930	101000	118484160	8890	8900	8900	8890	158
594	20240930	100900	117078530	8910	8910	8910	8910	0
595	20240930	100800	117078530	8910	8910	8910	8910	1
596	20240930	100700	117069620	8850	8850	8850	8850	0
597	20240930	100600	117069620	8850	8850	8850	8850	0
598	20240930	100500	117069620	8850	8850	8850	8850	0
599	20240930	100400	117069620	8850	8850	8850	8850	0
600	20240930	100300	117069620	8850	8850	8850	8850	0
601	20240930	100200	117069620	8850	8850	8850	8850	0
602	20240930	100100	117069620	8850	8890	8890	8850	215
603	20240930	100000	115163230	8920	8920	8920	8920	0
604	20240930	095900	115163230	8920	8920	8920	8920	0
605	20240930	095800	115163230	8920	8920	8920	8920	0
606	20240930	095700	115163230	8920	8920	8920	8920	0
607	20240930	095600	115163230	8920	8920	8920	8920	0
608	20240930	095500	115163230	8920	8920	8920	8920	3
609	20240930	095400	115136470	8930	8880	8930	8880	3
610	20240930	095300	115109730	8930	8930	8930	8930	0
611	20240930	095200	115109730	8930	8930	8930	8930	0
612	20240930	095100	115109730	8930	8930	8930	8930	11
613	20240930	095000	115011500	8930	8920	8930	8920	3
614	20240930	094900	114984730	8930	8930	8930	8930	50
615	20240930	094800	114538230	8890	8890	8890	8890	52
616	20240930	094700	114075950	8890	8890	8890	8890	100
617	20240930	094600	113186950	8880	8880	8880	8880	0
618	20240930	094500	113186950	8880	8880	8880	8880	0
619	20240930	094400	113186950	8880	8880	8880	8880	0
620	20240930	094300	113186950	8880	8880	8880	8880	169
621	20240930	094200	111686230	8900	8900	8900	8900	0
622	20240930	094100	111686230	8900	8900	8900	8900	130
623	20240930	094000	110529230	8890	8890	8890	8890	109
624	20240930	093900	109560220	8890	8890	8890	8890	2
625	20240930	093800	109542440	8890	8890	8890	8890	2
626	20240930	093700	109524660	8890	8890	8890	8890	1
627	20240930	093600	109515770	8870	8870	8870	8870	141
628	20240930	093500	108265100	8890	8890	8890	8890	1
629	20240930	093400	108256210	8890	8890	8890	8890	0
630	20240930	093300	108256210	8890	8890	8890	8890	0
631	20240930	093200	108256210	8890	8900	8900	8890	151
632	20240930	093100	106913810	8890	8890	8890	8890	50
633	20240930	093000	106469310	8870	8870	8870	8870	80
634	20240930	092900	105759710	8840	8840	8840	8840	0
635	20240930	092800	105759710	8840	8840	8840	8840	0
636	20240930	092700	105759710	8840	8870	8870	8800	4290
637	20240930	092600	67737160	8870	8880	8880	8870	153
638	20240930	092500	66378660	8870	8910	8910	8870	2255
639	20240930	092400	46297900	8920	8920	8920	8920	0
640	20240930	092300	46297900	8920	8920	8920	8920	1
641	20240930	092200	46288980	8950	8950	8950	8950	0
642	20240930	092100	46288980	8950	8950	8950	8950	50
643	20240930	092000	45841480	8930	8930	8950	8930	419
644	20240930	091900	42099590	8930	8930	8930	8930	0
645	20240930	091800	42099590	8930	8920	8930	8920	66
646	20240930	091700	41510570	8910	8910	8910	8910	0
647	20240930	091600	41510570	8910	8910	8910	8910	787
648	20240930	091500	34498400	8900	8910	8910	8900	1597
649	20240930	091400	20269760	8910	8910	8910	8910	0
650	20240930	091300	20269760	8910	8930	8930	8910	346
651	20240930	091200	17183870	8960	8960	8960	8960	11
652	20240930	091100	17085310	8960	8960	8960	8960	0
653	20240930	091000	17085310	8960	8920	8960	8920	7
654	20240930	090900	17022830	8920	8930	8930	8920	95
655	20240930	090800	16175230	8920	8920	8920	8920	0
656	20240930	090700	16175230	8920	8920	8920	8920	0
657	20240930	090600	16175230	8920	8920	8920	8920	36
658	20240930	090500	15854110	8930	8930	8930	8930	94
659	20240930	090400	15014690	8930	8940	8940	8930	304
660	20240930	090300	12298430	8970	8970	8970	8970	41
661	20240930	090200	11930660	8970	8980	8980	8970	58
662	20240930	090100	11409900	8990	8990	8990	8990	0
663	20240930	090000	11409900	8990	8970	8990	8970	715