KissMeData/357430/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	212200	156854870	2250	2250	2250	2250	9432
3	20240930	212100	156854870	2250	2250	2250	2250	0
4	20240930	212000	156854870	2250	2250	2250	2250	0
5	20240930	211900	156854870	2250	2250	2250	2250	0
6	20240930	211800	156854870	2250	2250	2250	2250	0
7	20240930	211700	156854870	2250	2250	2250	2250	0
8	20240930	211600	156854870	2250	2250	2250	2250	0
9	20240930	211500	156854870	2250	2250	2250	2250	0
10	20240930	211400	156854870	2250	2250	2250	2250	0
11	20240930	211300	156854870	2250	2250	2250	2250	0
12	20240930	211200	156854870	2250	2250	2250	2250	0
13	20240930	211100	156854870	2250	2250	2250	2250	0
14	20240930	211000	156854870	2250	2250	2250	2250	0
15	20240930	210900	156854870	2250	2250	2250	2250	0
16	20240930	210800	156854870	2250	2250	2250	2250	0
17	20240930	210700	156854870	2250	2250	2250	2250	0
18	20240930	210600	156854870	2250	2250	2250	2250	0
19	20240930	210500	156854870	2250	2250	2250	2250	0
20	20240930	210400	156854870	2250	2250	2250	2250	0
21	20240930	210300	156854870	2250	2250	2250	2250	0
22	20240930	210200	156854870	2250	2250	2250	2250	0
23	20240930	210100	156854870	2250	2250	2250	2250	0
24	20240930	210000	156854870	2250	2250	2250	2250	0
25	20240930	205900	156854870	2250	2250	2250	2250	0
26	20240930	205800	156854870	2250	2250	2250	2250	0
27	20240930	205700	156854870	2250	2250	2250	2250	0
28	20240930	205600	156854870	2250	2250	2250	2250	0
29	20240930	205500	156854870	2250	2250	2250	2250	0
30	20240930	205400	156854870	2250	2250	2250	2250	0
31	20240930	205300	156854870	2250	2250	2250	2250	0
32	20240930	205200	156854870	2250	2250	2250	2250	9432
33	20240930	205100	156854870	2250	2250	2250	2250	0
34	20240930	205000	156854870	2250	2250	2250	2250	0
35	20240930	204900	156854870	2250	2250	2250	2250	0
36	20240930	204800	156854870	2250	2250	2250	2250	0
37	20240930	204700	156854870	2250	2250	2250	2250	0
38	20240930	204600	156854870	2250	2250	2250	2250	0
39	20240930	204500	156854870	2250	2250	2250	2250	0
40	20240930	204400	156854870	2250	2250	2250	2250	0
41	20240930	204300	156854870	2250	2250	2250	2250	0
42	20240930	204200	156854870	2250	2250	2250	2250	0
43	20240930	204100	156854870	2250	2250	2250	2250	0
44	20240930	204000	156854870	2250	2250	2250	2250	0
45	20240930	203900	156854870	2250	2250	2250	2250	0
46	20240930	203800	156854870	2250	2250	2250	2250	0
47	20240930	203700	156854870	2250	2250	2250	2250	0
48	20240930	203600	156854870	2250	2250	2250	2250	0
49	20240930	203500	156854870	2250	2250	2250	2250	0
50	20240930	203400	156854870	2250	2250	2250	2250	0
51	20240930	203300	156854870	2250	2250	2250	2250	0
52	20240930	203200	156854870	2250	2250	2250	2250	0
53	20240930	203100	156854870	2250	2250	2250	2250	0
54	20240930	203000	156854870	2250	2250	2250	2250	0
55	20240930	202900	156854870	2250	2250	2250	2250	0
56	20240930	202800	156854870	2250	2250	2250	2250	0
57	20240930	202700	156854870	2250	2250	2250	2250	0
58	20240930	202600	156854870	2250	2250	2250	2250	0
59	20240930	202500	156854870	2250	2250	2250	2250	0
60	20240930	202400	156854870	2250	2250	2250	2250	0
61	20240930	202300	156854870	2250	2250	2250	2250	0
62	20240930	202200	156854870	2250	2250	2250	2250	9432
63	20240930	202100	156854870	2250	2250	2250	2250	0
64	20240930	202000	156854870	2250	2250	2250	2250	0
65	20240930	201900	156854870	2250	2250	2250	2250	0
66	20240930	201800	156854870	2250	2250	2250	2250	0
67	20240930	201700	156854870	2250	2250	2250	2250	0
68	20240930	201600	156854870	2250	2250	2250	2250	0
69	20240930	201500	156854870	2250	2250	2250	2250	0
70	20240930	201400	156854870	2250	2250	2250	2250	0
71	20240930	201300	156854870	2250	2250	2250	2250	0
72	20240930	201200	156854870	2250	2250	2250	2250	0
73	20240930	201100	156854870	2250	2250	2250	2250	0
74	20240930	201000	156854870	2250	2250	2250	2250	0
75	20240930	200900	156854870	2250	2250	2250	2250	0
76	20240930	200800	156854870	2250	2250	2250	2250	0
77	20240930	200700	156854870	2250	2250	2250	2250	0
78	20240930	200600	156854870	2250	2250	2250	2250	0
79	20240930	200500	156854870	2250	2250	2250	2250	0
80	20240930	200400	156854870	2250	2250	2250	2250	0
81	20240930	200300	156854870	2250	2250	2250	2250	0
82	20240930	200200	156854870	2250	2250	2250	2250	0
83	20240930	200100	156854870	2250	2250	2250	2250	0
84	20240930	200000	156854870	2250	2250	2250	2250	0
85	20240930	195900	156854870	2250	2250	2250	2250	0
86	20240930	195800	156854870	2250	2250	2250	2250	0
87	20240930	195700	156854870	2250	2250	2250	2250	0
88	20240930	195600	156854870	2250	2250	2250	2250	0
89	20240930	195500	156854870	2250	2250	2250	2250	0
90	20240930	195400	156854870	2250	2250	2250	2250	0
91	20240930	195300	156854870	2250	2250	2250	2250	0
92	20240930	195200	156854870	2250	2250	2250	2250	9432
93	20240930	195100	156854870	2250	2250	2250	2250	0
94	20240930	195000	156854870	2250	2250	2250	2250	0
95	20240930	194900	156854870	2250	2250	2250	2250	0
96	20240930	194800	156854870	2250	2250	2250	2250	0
97	20240930	194700	156854870	2250	2250	2250	2250	0
98	20240930	194600	156854870	2250	2250	2250	2250	0
99	20240930	194500	156854870	2250	2250	2250	2250	0
100	20240930	194400	156854870	2250	2250	2250	2250	0
101	20240930	194300	156854870	2250	2250	2250	2250	0
102	20240930	194200	156854870	2250	2250	2250	2250	0
103	20240930	194100	156854870	2250	2250	2250	2250	0
104	20240930	194000	156854870	2250	2250	2250	2250	0
105	20240930	193900	156854870	2250	2250	2250	2250	0
106	20240930	193800	156854870	2250	2250	2250	2250	0
107	20240930	193700	156854870	2250	2250	2250	2250	0
108	20240930	193600	156854870	2250	2250	2250	2250	0
109	20240930	193500	156854870	2250	2250	2250	2250	0
110	20240930	193400	156854870	2250	2250	2250	2250	0
111	20240930	193300	156854870	2250	2250	2250	2250	0
112	20240930	193200	156854870	2250	2250	2250	2250	0
113	20240930	193100	156854870	2250	2250	2250	2250	0
114	20240930	193000	156854870	2250	2250	2250	2250	0
115	20240930	192900	156854870	2250	2250	2250	2250	0
116	20240930	192800	156854870	2250	2250	2250	2250	0
117	20240930	192700	156854870	2250	2250	2250	2250	0
118	20240930	192600	156854870	2250	2250	2250	2250	0
119	20240930	192500	156854870	2250	2250	2250	2250	0
120	20240930	192400	156854870	2250	2250	2250	2250	0
121	20240930	192300	156854870	2250	2250	2250	2250	0
122	20240930	192200	156854870	2250	2250	2250	2250	9432
123	20240930	192100	156854870	2250	2250	2250	2250	0
124	20240930	192000	156854870	2250	2250	2250	2250	0
125	20240930	191900	156854870	2250	2250	2250	2250	0
126	20240930	191800	156854870	2250	2250	2250	2250	0
127	20240930	191700	156854870	2250	2250	2250	2250	0
128	20240930	191600	156854870	2250	2250	2250	2250	0
129	20240930	191500	156854870	2250	2250	2250	2250	0
130	20240930	191400	156854870	2250	2250	2250	2250	0
131	20240930	191300	156854870	2250	2250	2250	2250	0
132	20240930	191200	156854870	2250	2250	2250	2250	0
133	20240930	191100	156854870	2250	2250	2250	2250	0
134	20240930	191000	156854870	2250	2250	2250	2250	0
135	20240930	190900	156854870	2250	2250	2250	2250	0
136	20240930	190800	156854870	2250	2250	2250	2250	0
137	20240930	190700	156854870	2250	2250	2250	2250	0
138	20240930	190600	156854870	2250	2250	2250	2250	0
139	20240930	190500	156854870	2250	2250	2250	2250	0
140	20240930	190400	156854870	2250	2250	2250	2250	0
141	20240930	190300	156854870	2250	2250	2250	2250	0
142	20240930	190200	156854870	2250	2250	2250	2250	0
143	20240930	190100	156854870	2250	2250	2250	2250	0
144	20240930	190000	156854870	2250	2250	2250	2250	0
145	20240930	185900	156854870	2250	2250	2250	2250	0
146	20240930	185800	156854870	2250	2250	2250	2250	0
147	20240930	185700	156854870	2250	2250	2250	2250	0
148	20240930	185600	156854870	2250	2250	2250	2250	0
149	20240930	185500	156854870	2250	2250	2250	2250	0
150	20240930	185400	156854870	2250	2250	2250	2250	0
151	20240930	185300	156854870	2250	2250	2250	2250	0
152	20240930	185200	156854870	2250	2250	2250	2250	9432
153	20240930	185100	156854870	2250	2250	2250	2250	0
154	20240930	185000	156854870	2250	2250	2250	2250	0
155	20240930	184900	156854870	2250	2250	2250	2250	0
156	20240930	184800	156854870	2250	2250	2250	2250	0
157	20240930	184700	156854870	2250	2250	2250	2250	0
158	20240930	184600	156854870	2250	2250	2250	2250	0
159	20240930	184500	156854870	2250	2250	2250	2250	0
160	20240930	184400	156854870	2250	2250	2250	2250	0
161	20240930	184300	156854870	2250	2250	2250	2250	0
162	20240930	184200	156854870	2250	2250	2250	2250	0
163	20240930	184100	156854870	2250	2250	2250	2250	0
164	20240930	184000	156854870	2250	2250	2250	2250	0
165	20240930	183900	156854870	2250	2250	2250	2250	0
166	20240930	183800	156854870	2250	2250	2250	2250	0
167	20240930	183700	156854870	2250	2250	2250	2250	0
168	20240930	183600	156854870	2250	2250	2250	2250	0
169	20240930	183500	156854870	2250	2250	2250	2250	0
170	20240930	183400	156854870	2250	2250	2250	2250	0
171	20240930	183300	156854870	2250	2250	2250	2250	0
172	20240930	183200	156854870	2250	2250	2250	2250	0
173	20240930	183100	156854870	2250	2250	2250	2250	0
174	20240930	183000	156854870	2250	2250	2250	2250	0
175	20240930	182900	156854870	2250	2250	2250	2250	0
176	20240930	182800	156854870	2250	2250	2250	2250	0
177	20240930	182700	156854870	2250	2250	2250	2250	0
178	20240930	182600	156854870	2250	2250	2250	2250	0
179	20240930	182500	156854870	2250	2250	2250	2250	0
180	20240930	182400	156854870	2250	2250	2250	2250	0
181	20240930	182300	156854870	2250	2250	2250	2250	0
182	20240930	182200	156854870	2250	2250	2250	2250	9432
183	20240930	182100	156854870	2250	2250	2250	2250	0
184	20240930	182000	156854870	2250	2250	2250	2250	0
185	20240930	181900	156854870	2250	2250	2250	2250	0
186	20240930	181800	156854870	2250	2250	2250	2250	0
187	20240930	181700	156854870	2250	2250	2250	2250	0
188	20240930	181600	156854870	2250	2250	2250	2250	0
189	20240930	181500	156854870	2250	2250	2250	2250	0
190	20240930	181400	156854870	2250	2250	2250	2250	0
191	20240930	181300	156854870	2250	2250	2250	2250	0
192	20240930	181200	156854870	2250	2250	2250	2250	0
193	20240930	181100	156854870	2250	2250	2250	2250	0
194	20240930	181000	156854870	2250	2250	2250	2250	0
195	20240930	180900	156854870	2250	2250	2250	2250	0
196	20240930	180800	156854870	2250	2250	2250	2250	0
197	20240930	180700	156854870	2250	2250	2250	2250	0
198	20240930	180600	156854870	2250	2250	2250	2250	0
199	20240930	180500	156854870	2250	2250	2250	2250	0
200	20240930	180400	156854870	2250	2250	2250	2250	0
201	20240930	180300	156854870	2250	2250	2250	2250	0
202	20240930	180200	156854870	2250	2250	2250	2250	0
203	20240930	180100	156854870	2250	2250	2250	2250	0
204	20240930	180000	156854870	2250	2250	2250	2250	0
205	20240930	175900	156854870	2250	2250	2250	2250	0
206	20240930	175800	156854870	2250	2250	2250	2250	0
207	20240930	175700	156854870	2250	2250	2250	2250	0
208	20240930	175600	156854870	2250	2250	2250	2250	0
209	20240930	175500	156854870	2250	2250	2250	2250	0
210	20240930	175400	156854870	2250	2250	2250	2250	0
211	20240930	175300	156854870	2250	2250	2250	2250	0
212	20240930	175200	156854870	2250	2250	2250	2250	9432
213	20240930	175100	156854870	2250	2250	2250	2250	0
214	20240930	175000	156854870	2250	2250	2250	2250	0
215	20240930	174900	156854870	2250	2250	2250	2250	0
216	20240930	174800	156854870	2250	2250	2250	2250	0
217	20240930	174700	156854870	2250	2250	2250	2250	0
218	20240930	174600	156854870	2250	2250	2250	2250	0
219	20240930	174500	156854870	2250	2250	2250	2250	0
220	20240930	174400	156854870	2250	2250	2250	2250	0
221	20240930	174300	156854870	2250	2250	2250	2250	0
222	20240930	174200	156854870	2250	2250	2250	2250	0
223	20240930	174100	156854870	2250	2250	2250	2250	0
224	20240930	174000	156854870	2250	2250	2250	2250	0
225	20240930	173900	156854870	2250	2250	2250	2250	0
226	20240930	173800	156854870	2250	2250	2250	2250	0
227	20240930	173700	156854870	2250	2250	2250	2250	0
228	20240930	173600	156854870	2250	2250	2250	2250	0
229	20240930	173500	156854870	2250	2250	2250	2250	0
230	20240930	173400	156854870	2250	2250	2250	2250	0
231	20240930	173300	156854870	2250	2250	2250	2250	0
232	20240930	173200	156854870	2250	2250	2250	2250	0
233	20240930	173100	156854870	2250	2250	2250	2250	0
234	20240930	173000	156854870	2250	2250	2250	2250	0
235	20240930	172900	156854870	2250	2250	2250	2250	0
236	20240930	172800	156854870	2250	2250	2250	2250	0
237	20240930	172700	156854870	2250	2250	2250	2250	0
238	20240930	172600	156854870	2250	2250	2250	2250	0
239	20240930	172500	156854870	2250	2250	2250	2250	0
240	20240930	172400	156854870	2250	2250	2250	2250	0
241	20240930	172300	156854870	2250	2250	2250	2250	0
242	20240930	172200	156854870	2250	2250	2250	2250	9432
243	20240930	172100	156854870	2250	2250	2250	2250	0
244	20240930	172000	156854870	2250	2250	2250	2250	0
245	20240930	171900	156854870	2250	2250	2250	2250	0
246	20240930	171800	156854870	2250	2250	2250	2250	0
247	20240930	171700	156854870	2250	2250	2250	2250	0
248	20240930	171600	156854870	2250	2250	2250	2250	0
249	20240930	171500	156854870	2250	2250	2250	2250	0
250	20240930	171400	156854870	2250	2250	2250	2250	0
251	20240930	171300	156854870	2250	2250	2250	2250	0
252	20240930	171200	156854870	2250	2250	2250	2250	0
253	20240930	171100	156854870	2250	2250	2250	2250	0
254	20240930	171000	156854870	2250	2250	2250	2250	0
255	20240930	170900	156854870	2250	2250	2250	2250	0
256	20240930	170800	156854870	2250	2250	2250	2250	0
257	20240930	170700	156854870	2250	2250	2250	2250	0
258	20240930	170600	156854870	2250	2250	2250	2250	0
259	20240930	170500	156854870	2250	2250	2250	2250	0
260	20240930	170400	156854870	2250	2250	2250	2250	0
261	20240930	170300	156854870	2250	2250	2250	2250	0
262	20240930	170200	156854870	2250	2250	2250	2250	0
263	20240930	170100	156854870	2250	2250	2250	2250	0
264	20240930	170000	156854870	2250	2250	2250	2250	0
265	20240930	165900	156854870	2250	2250	2250	2250	0
266	20240930	165800	156854870	2250	2250	2250	2250	0
267	20240930	165700	156854870	2250	2250	2250	2250	0
268	20240930	165600	156854870	2250	2250	2250	2250	0
269	20240930	165500	156854870	2250	2250	2250	2250	0
270	20240930	165400	156854870	2250	2250	2250	2250	0
271	20240930	165300	156854870	2250	2250	2250	2250	0
272	20240930	165200	156854870	2250	2250	2250	2250	9432
273	20240930	165100	156854870	2250	2250	2250	2250	0
274	20240930	165000	156854870	2250	2250	2250	2250	0
275	20240930	164900	156854870	2250	2250	2250	2250	0
276	20240930	164800	156854870	2250	2250	2250	2250	0
277	20240930	164700	156854870	2250	2250	2250	2250	0
278	20240930	164600	156854870	2250	2250	2250	2250	0
279	20240930	164500	156854870	2250	2250	2250	2250	0
280	20240930	164400	156854870	2250	2250	2250	2250	0
281	20240930	164300	156854870	2250	2250	2250	2250	0
282	20240930	164200	156854870	2250	2250	2250	2250	0
283	20240930	164100	156854870	2250	2250	2250	2250	0
284	20240930	164000	156854870	2250	2250	2250	2250	0
285	20240930	163900	156854870	2250	2250	2250	2250	0
286	20240930	163800	156854870	2250	2250	2250	2250	0
287	20240930	163700	156854870	2250	2250	2250	2250	0
288	20240930	163600	156854870	2250	2250	2250	2250	0
289	20240930	163500	156854870	2250	2250	2250	2250	0
290	20240930	163400	156854870	2250	2250	2250	2250	0
291	20240930	163300	156854870	2250	2250	2250	2250	0
292	20240930	163200	156854870	2250	2250	2250	2250	0
293	20240930	163100	156854870	2250	2250	2250	2250	0
294	20240930	163000	156854870	2250	2250	2250	2250	0
295	20240930	162900	156854870	2250	2250	2250	2250	0
296	20240930	162800	156854870	2250	2250	2250	2250	0
297	20240930	162700	156854870	2250	2250	2250	2250	0
298	20240930	162600	156854870	2250	2250	2250	2250	0
299	20240930	162500	156854870	2250	2250	2250	2250	0
300	20240930	162400	156854870	2250	2250	2250	2250	0
301	20240930	162300	156854870	2250	2250	2250	2250	0
302	20240930	162200	156854870	2250	2250	2250	2250	9432
303	20240930	162100	156854870	2250	2250	2250	2250	0
304	20240930	162000	156854870	2250	2250	2250	2250	0
305	20240930	161900	156854870	2250	2250	2250	2250	0
306	20240930	161800	156854870	2250	2250	2250	2250	0
307	20240930	161700	156854870	2250	2250	2250	2250	0
308	20240930	161600	156854870	2250	2250	2250	2250	0
309	20240930	161500	156854870	2250	2250	2250	2250	0
310	20240930	161400	156854870	2250	2250	2250	2250	0
311	20240930	161300	156854870	2250	2250	2250	2250	0
312	20240930	161200	156854870	2250	2250	2250	2250	0
313	20240930	161100	156854870	2250	2250	2250	2250	0
314	20240930	161000	156854870	2250	2250	2250	2250	0
315	20240930	160900	156854870	2250	2250	2250	2250	0
316	20240930	160800	156854870	2250	2250	2250	2250	0
317	20240930	160700	156854870	2250	2250	2250	2250	0
318	20240930	160600	156854870	2250	2250	2250	2250	0
319	20240930	160500	156854870	2250	2250	2250	2250	0
320	20240930	160400	156854870	2250	2250	2250	2250	0
321	20240930	160300	156854870	2250	2250	2250	2250	0
322	20240930	160200	156854870	2250	2250	2250	2250	0
323	20240930	160100	156854870	2250	2250	2250	2250	0
324	20240930	160000	156854870	2250	2250	2250	2250	0
325	20240930	155900	156854870	2250	2250	2250	2250	0
326	20240930	155800	156854870	2250	2250	2250	2250	0
327	20240930	155700	156854870	2250	2250	2250	2250	0
328	20240930	155600	156854870	2250	2250	2250	2250	0
329	20240930	155500	156854870	2250	2250	2250	2250	0
330	20240930	155400	156854870	2250	2250	2250	2250	0
331	20240930	155300	156854870	2250	2250	2250	2250	0
332	20240930	155200	156854870	2250	2250	2250	2250	9432
333	20240930	155100	156854870	2250	2250	2250	2250	0
334	20240930	155000	156854870	2250	2250	2250	2250	0
335	20240930	154900	156854870	2250	2250	2250	2250	0
336	20240930	154800	156854870	2250	2250	2250	2250	0
337	20240930	154700	156854870	2250	2250	2250	2250	0
338	20240930	154600	156854870	2250	2250	2250	2250	0
339	20240930	154500	156854870	2250	2250	2250	2250	0
340	20240930	154400	156854870	2250	2250	2250	2250	0
341	20240930	154300	156854870	2250	2250	2250	2250	0
342	20240930	154200	156854870	2250	2250	2250	2250	0
343	20240930	154100	156854870	2250	2250	2250	2250	0
344	20240930	154000	156854870	2250	2250	2250	2250	0
345	20240930	153900	156854870	2250	2250	2250	2250	0
346	20240930	153800	156854870	2250	2250	2250	2250	0
347	20240930	153700	156854870	2250	2250	2250	2250	0
348	20240930	153600	156854870	2250	2250	2250	2250	0
349	20240930	153500	156854870	2250	2250	2250	2250	0
350	20240930	153400	156854870	2250	2250	2250	2250	0
351	20240930	153300	156854870	2250	2250	2250	2250	0
352	20240930	153200	156854870	2250	2250	2250	2250	0
353	20240930	153100	156854870	2250	2250	2250	2250	0
354	20240930	153000	156854870	2250	2250	2250	2250	9432
355	20240930	152900	135632870	2255	2255	2255	2255	0
356	20240930	152800	135632870	2255	2255	2255	2255	0
357	20240930	152700	135632870	2255	2255	2255	2255	0
358	20240930	152600	135632870	2255	2255	2255	2255	0
359	20240930	152500	135632870	2255	2255	2255	2255	0
360	20240930	152400	135632870	2255	2255	2255	2255	0
361	20240930	152300	135632870	2255	2255	2255	2255	0
362	20240930	152200	135632870	2255	2255	2255	2255	0
363	20240930	152100	135632870	2255	2255	2255	2255	0
364	20240930	152000	135632870	2255	2255	2255	2255	0
365	20240930	151900	135632870	2255	2255	2255	2255	0
366	20240930	151800	135632870	2255	2255	2255	2255	0
367	20240930	151700	135632870	2255	2255	2255	2255	144
368	20240930	151600	135308150	2255	2255	2255	2255	4
369	20240930	151500	135299130	2250	2255	2255	2250	134
370	20240930	151400	134997020	2255	2255	2255	2255	2
371	20240930	151300	134992510	2255	2250	2255	2250	18
372	20240930	151200	134952005	2260	2250	2260	2250	1382
373	20240930	151100	131842495	2255	2255	2255	2255	2
374	20240930	151000	131837985	2255	2255	2255	2255	36
375	20240930	150900	131756805	2260	2260	2260	2260	10
376	20240930	150800	131734205	2270	2270	2270	2270	0
377	20240930	150700	131734205	2270	2270	2270	2270	0
378	20240930	150600	131734205	2270	2270	2270	2270	0
379	20240930	150500	131734205	2270	2255	2270	2255	501
380	20240930	150400	130598070	2255	2255	2255	2255	100
381	20240930	150300	130372570	2255	2255	2255	2255	0
382	20240930	150200	130372570	2255	2255	2255	2255	45
383	20240930	150100	130271095	2255	2255	2255	2255	28
384	20240930	150000	130207955	2255	2255	2255	2255	31
385	20240930	145900	130138050	2255	2255	2255	2250	58
386	20240930	145800	130007330	2255	2255	2255	2255	0
387	20240930	145700	130007330	2255	2255	2255	2255	125
388	20240930	145600	129725455	2255	2255	2255	2255	0
389	20240930	145500	129725455	2255	2255	2255	2255	11
390	20240930	145400	129700650	2255	2255	2255	2255	0
391	20240930	145300	129700650	2255	2255	2255	2255	3640
392	20240930	145200	121492450	2255	2260	2260	2255	18
393	20240930	145100	121451835	2260	2260	2260	2260	105
394	20240930	145000	121214535	2260	2260	2260	2260	10
395	20240930	144900	121191935	2260	2255	2260	2255	30
396	20240930	144800	121124210	2255	2255	2255	2255	0
397	20240930	144700	121124210	2255	2255	2255	2255	0
398	20240930	144600	121124210	2255	2255	2255	2255	179
399	20240930	144500	120720565	2255	2255	2255	2255	16
400	20240930	144400	120684485	2255	2255	2255	2255	0
401	20240930	144300	120684485	2255	2255	2255	2255	7315
402	20240930	144200	104189160	2255	2255	2255	2255	15
403	20240930	144100	104155335	2260	2260	2260	2260	0
404	20240930	144000	104155335	2260	2260	2260	2260	0
405	20240930	143900	104155335	2260	2260	2260	2260	0
406	20240930	143800	104155335	2260	2260	2260	2260	0
407	20240930	143700	104155335	2260	2260	2260	2260	30
408	20240930	143600	104087535	2265	2265	2265	2265	0
409	20240930	143500	104087535	2265	2255	2265	2255	516
410	20240930	143400	102920380	2260	2260	2260	2260	20
411	20240930	143300	102875180	2260	2260	2260	2260	0
412	20240930	143200	102875180	2260	2260	2260	2260	1
413	20240930	143100	102872920	2260	2260	2260	2260	0
414	20240930	143000	102872920	2260	2260	2260	2260	0
415	20240930	142900	102872920	2260	2260	2260	2260	6069
416	20240930	142800	89156980	2260	2260	2260	2260	17
417	20240930	142700	89118560	2265	2265	2265	2265	1
418	20240930	142600	89116295	2265	2265	2265	2265	1
419	20240930	142500	89114030	2260	2260	2260	2260	0
420	20240930	142400	89114030	2260	2260	2260	2260	13
421	20240930	142300	89084650	2265	2265	2265	2265	25
422	20240930	142200	89028025	2265	2265	2265	2265	5
423	20240930	142100	89016700	2260	2265	2265	2260	26
424	20240930	142000	88957890	2260	2260	2260	2260	0
425	20240930	141900	88957890	2260	2260	2260	2260	0
426	20240930	141800	88957890	2260	2260	2260	2260	0
427	20240930	141700	88957890	2260	2265	2265	2260	16
428	20240930	141600	88921710	2265	2265	2265	2265	0
429	20240930	141500	88921710	2265	2265	2265	2265	0
430	20240930	141400	88921710	2265	2260	2265	2260	15
431	20240930	141300	88887795	2265	2265	2265	2265	0
432	20240930	141200	88887795	2265	2265	2265	2265	0
433	20240930	141100	88887795	2265	2260	2265	2260	19
434	20240930	141000	88844830	2265	2265	2265	2265	5
435	20240930	140900	88833505	2265	2265	2265	2265	12
436	20240930	140800	88806325	2265	2265	2265	2265	10
437	20240930	140700	88783675	2260	2265	2265	2260	33
438	20240930	140600	88708995	2265	2265	2265	2265	45
439	20240930	140500	88607070	2260	2260	2260	2260	0
440	20240930	140400	88607070	2260	2260	2260	2260	13
441	20240930	140300	88577690	2265	2265	2265	2265	4
442	20240930	140200	88568630	2265	2265	2265	2265	1000
443	20240930	140100	86303630	2265	2265	2265	2265	1
444	20240930	140000	86301365	2260	2260	2260	2260	15
445	20240930	135900	86267465	2260	2260	2260	2260	0
446	20240930	135800	86267465	2260	2260	2260	2260	0
447	20240930	135700	86267465	2260	2265	2265	2260	13
448	20240930	135600	86238080	2265	2265	2265	2265	1
449	20240930	135500	86235815	2260	2260	2260	2260	0
450	20240930	135400	86235815	2260	2260	2260	2260	0
451	20240930	135300	86235815	2260	2265	2265	2260	152
452	20240930	135200	85891615	2265	2265	2265	2265	0
453	20240930	135100	85891615	2265	2265	2265	2265	11
454	20240930	135000	85866700	2260	2265	2265	2260	16
455	20240930	134900	85830535	2265	2265	2265	2265	2
456	20240930	134800	85826005	2265	2265	2265	2265	6317
457	20240930	134700	71518000	2270	2270	2270	2270	50
458	20240930	134600	71404500	2265	2265	2265	2265	16
459	20240930	134500	71368260	2270	2270	2270	2270	1
460	20240930	134400	71365990	2270	2270	2270	2270	0
461	20240930	134300	71365990	2270	2270	2270	2270	0
462	20240930	134200	71365990	2270	2270	2270	2270	0
463	20240930	134100	71365990	2270	2270	2270	2270	49
464	20240930	134000	71254760	2270	2270	2270	2270	6
465	20240930	133900	71241140	2265	2265	2265	2265	13
466	20240930	133800	71211695	2265	2265	2265	2265	0
467	20240930	133700	71211695	2265	2265	2265	2265	0
468	20240930	133600	71211695	2265	2270	2270	2265	16
469	20240930	133500	71175450	2270	2270	2270	2270	0
470	20240930	133400	71175450	2270	2270	2270	2270	0
471	20240930	133300	71175450	2270	2270	2270	2270	9
472	20240930	133200	71155020	2270	2270	2270	2270	10
473	20240930	133100	71132320	2270	2270	2270	2270	0
474	20240930	133000	71132320	2270	2270	2270	2270	30
475	20240930	132900	71064220	2270	2275	2275	2270	2936
476	20240930	132800	64399400	2275	2275	2275	2275	13
477	20240930	132700	64369825	2280	2275	2280	2275	8
478	20240930	132600	64351600	2270	2270	2270	2270	0
479	20240930	132500	64351600	2270	2270	2270	2270	16
480	20240930	132400	64315280	2270	2270	2270	2270	0
481	20240930	132300	64315280	2270	2270	2270	2270	0
482	20240930	132200	64315280	2270	2275	2275	2270	19
483	20240930	132100	64272125	2275	2275	2275	2275	5
484	20240930	132000	64260750	2280	2280	2280	2280	0
485	20240930	131900	64260750	2280	2280	2280	2280	0
486	20240930	131800	64260750	2280	2280	2280	2280	0
487	20240930	131700	64260750	2280	2280	2280	2280	0
488	20240930	131600	64260750	2280	2275	2280	2275	5
489	20240930	131500	64249370	2270	2275	2275	2270	13
490	20240930	131400	64219855	2275	2275	2275	2275	5
491	20240930	131300	64208480	2270	2270	2270	2270	0
492	20240930	131200	64208480	2270	2270	2270	2270	12
493	20240930	131100	64181240	2275	2275	2275	2275	5
494	20240930	131000	64169865	2275	2275	2275	2275	0
495	20240930	130900	64169865	2275	2275	2275	2275	0
496	20240930	130800	64169865	2275	2275	2275	2275	0
497	20240930	130700	64169865	2275	2275	2275	2275	13
498	20240930	130600	64140290	2270	2270	2270	2270	0
499	20240930	130500	64140290	2270	2270	2270	2270	48
500	20240930	130400	64031330	2280	2280	2280	2280	0
501	20240930	130300	64031330	2280	2280	2280	2280	0
502	20240930	130200	64031330	2280	2280	2280	2280	0
503	20240930	130100	64031330	2280	2280	2280	2280	6
504	20240930	130000	64017650	2280	2280	2280	2280	0
505	20240930	125900	64017650	2280	2280	2280	2280	0
506	20240930	125800	64017650	2280	2275	2280	2275	500
507	20240930	125700	62877730	2270	2280	2280	2270	15
508	20240930	125600	62843595	2280	2280	2280	2280	1
509	20240930	125500	62841315	2275	2275	2275	2275	0
510	20240930	125400	62841315	2275	2275	2275	2275	14
511	20240930	125300	62809465	2280	2280	2280	2280	0
512	20240930	125200	62809465	2280	2280	2280	2280	10
513	20240930	125100	62786665	2275	2275	2275	2275	12
514	20240930	125000	62759365	2280	2280	2280	2280	0
515	20240930	124900	62759365	2280	2280	2280	2280	0
516	20240930	124800	62759365	2280	2280	2280	2280	1
517	20240930	124700	62757085	2275	2275	2275	2275	13
518	20240930	124600	62727510	2280	2280	2280	2280	0
519	20240930	124500	62727510	2280	2280	2280	2280	0
520	20240930	124400	62727510	2280	2280	2280	2280	2
521	20240930	124300	62722950	2275	2275	2275	2275	0
522	20240930	124200	62722950	2275	2275	2275	2275	24
523	20240930	124100	62668350	2275	2275	2275	2275	1
524	20240930	124000	62666075	2275	2275	2275	2270	39
525	20240930	123900	62577420	2275	2275	2275	2275	0
526	20240930	123800	62577420	2275	2275	2275	2275	3
527	20240930	123700	62570595	2270	2270	2270	2270	14
528	20240930	123600	62538815	2280	2280	2280	2280	0
529	20240930	123500	62538815	2280	2280	2280	2280	0
530	20240930	123400	62538815	2280	2280	2280	2280	0
531	20240930	123300	62538815	2280	2280	2280	2280	0
532	20240930	123200	62538815	2280	2280	2280	2280	10
533	20240930	123100	62516015	2280	2280	2280	2280	10
534	20240930	123000	62493215	2285	2270	2285	2270	571
535	20240930	122900	61190775	2275	2275	2275	2275	0
536	20240930	122800	61190775	2275	2275	2275	2275	8
537	20240930	122700	61172575	2275	2275	2275	2275	1
538	20240930	122600	61170300	2270	2270	2270	2270	15
539	20240930	122500	61136250	2275	2275	2275	2275	55
540	20240930	122400	61011125	2270	2270	2270	2270	0
541	20240930	122300	61011125	2270	2270	2270	2270	13
542	20240930	122200	60981615	2275	2275	2275	2275	55
543	20240930	122100	60856490	2270	2270	2270	2270	0
544	20240930	122000	60856490	2270	2270	2270	2270	0
545	20240930	121900	60856490	2270	2270	2270	2270	14
546	20240930	121800	60824710	2275	2275	2275	2275	0
547	20240930	121700	60824710	2275	2275	2275	2275	9
548	20240930	121600	60804235	2270	2275	2275	2270	19
549	20240930	121500	60761080	2275	2275	2275	2275	1
550	20240930	121400	60758805	2270	2270	2270	2270	0
551	20240930	121300	60758805	2270	2270	2270	2270	15
552	20240930	121200	60724755	2275	2275	2275	2275	3
553	20240930	121100	60717930	2270	2270	2270	2270	0
554	20240930	121000	60717930	2270	2270	2270	2270	30
555	20240930	120900	60649830	2270	2265	2270	2265	126
556	20240930	120800	60363940	2270	2270	2270	2270	0
557	20240930	120700	60363940	2270	2270	2270	2270	0
558	20240930	120600	60363940	2270	2270	2270	2270	55
559	20240930	120500	60239090	2270	2270	2270	2270	0
560	20240930	120400	60239090	2270	2270	2270	2270	32
561	20240930	120300	60166450	2270	2265	2270	2265	275
562	20240930	120200	59543390	2270	2270	2270	2270	0
563	20240930	120100	59543390	2270	2275	2275	2270	1647
564	20240930	120000	55800010	2275	2275	2275	2275	0
565	20240930	115900	55800010	2275	2275	2275	2275	16
566	20240930	115800	55763610	2275	2275	2275	2275	0
567	20240930	115700	55763610	2275	2275	2275	2275	0
568	20240930	115600	55763610	2275	2275	2275	2275	0
569	20240930	115500	55763610	2275	2275	2275	2275	12
570	20240930	115400	55736310	2275	2275	2275	2275	0
571	20240930	115300	55736310	2275	2275	2275	2275	0
572	20240930	115200	55736310	2275	2275	2275	2275	15
573	20240930	115100	55702185	2275	2275	2275	2275	0
574	20240930	115000	55702185	2275	2275	2275	2275	0
575	20240930	114900	55702185	2275	2275	2275	2275	0
576	20240930	114800	55702185	2275	2275	2275	2275	20
577	20240930	114700	55656685	2275	2275	2275	2275	0
578	20240930	114600	55656685	2275	2275	2275	2275	0
579	20240930	114500	55656685	2275	2275	2275	2275	165
580	20240930	114400	55281310	2275	2275	2275	2275	22
581	20240930	114300	55231260	2270	2270	2270	2270	0
582	20240930	114200	55231260	2270	2270	2270	2270	4000
583	20240930	114100	46151260	2280	2275	2280	2275	4181
584	20240930	114000	36636985	2275	2275	2275	2275	0
585	20240930	113900	36636985	2275	2275	2275	2275	0
586	20240930	113800	36636985	2275	2275	2275	2275	28
587	20240930	113700	36573285	2280	2280	2280	2280	110
588	20240930	113600	36322485	2280	2280	2280	2280	0
589	20240930	113500	36322485	2280	2280	2280	2280	0
590	20240930	113400	36322485	2280	2280	2280	2275	33
591	20240930	113300	36247310	2280	2280	2280	2280	6
592	20240930	113200	36233630	2280	2280	2280	2280	1
593	20240930	113100	36231350	2275	2280	2280	2275	19
594	20240930	113000	36188100	2280	2280	2280	2280	0
595	20240930	112900	36188100	2280	2280	2280	2280	500
596	20240930	112800	35048100	2280	2280	2280	2280	1
597	20240930	112700	35045820	2275	2275	2275	2275	14
598	20240930	112600	35013970	2275	2275	2275	2275	0
599	20240930	112500	35013970	2275	2275	2275	2275	0
600	20240930	112400	35013970	2275	2275	2275	2275	13
601	20240930	112300	34984395	2275	2275	2275	2275	0
602	20240930	112200	34984395	2275	2275	2275	2275	0
603	20240930	112100	34984395	2275	2275	2275	2275	0
604	20240930	112000	34984395	2275	2275	2275	2275	13
605	20240930	111900	34954820	2280	2280	2280	2280	1
606	20240930	111800	34952540	2275	2280	2280	2275	903
607	20240930	111700	32895205	2275	2275	2275	2275	16
608	20240930	111600	32858805	2275	2275	2275	2275	0
609	20240930	111500	32858805	2275	2275	2275	2275	0
610	20240930	111400	32858805	2275	2275	2275	2275	14
611	20240930	111300	32826955	2280	2280	2280	2280	0
612	20240930	111200	32826955	2280	2280	2280	2280	10
613	20240930	111100	32804155	2280	2280	2280	2280	0
614	20240930	111000	32804155	2280	2275	2280	2275	25
615	20240930	110900	32747225	2280	2280	2280	2280	10
616	20240930	110800	32724425	2275	2275	2275	2275	0
617	20240930	110700	32724425	2275	2275	2280	2275	2516
618	20240930	110600	27000515	2280	2280	2280	2280	1
619	20240930	110500	26998235	2280	2280	2280	2280	0
620	20240930	110400	26998235	2280	2280	2280	2280	58
621	20240930	110300	26865995	2280	2280	2280	2275	27
622	20240930	110200	26804510	2280	2280	2280	2280	1
623	20240930	110100	26802230	2280	2280	2280	2280	93
624	20240930	110000	26590190	2280	2275	2280	2275	58
625	20240930	105900	26458020	2280	2280	2280	2280	22
626	20240930	105800	26407860	2280	2280	2280	2280	0
627	20240930	105700	26407860	2280	2280	2280	2280	1
628	20240930	105600	26405580	2275	2275	2275	2275	16
629	20240930	105500	26369180	2280	2280	2280	2280	0
630	20240930	105400	26369180	2280	2280	2280	2280	0
631	20240930	105300	26369180	2280	2280	2280	2280	0
632	20240930	105200	26369180	2280	2280	2280	2280	0
633	20240930	105100	26369180	2280	2280	2280	2280	1
634	20240930	105000	26366900	2280	2280	2280	2280	0
635	20240930	104900	26366900	2280	2280	2280	2280	2328
636	20240930	104800	21059060	2285	2285	2285	2285	0
637	20240930	104700	21059060	2285	2285	2285	2285	0
638	20240930	104600	21059060	2285	2280	2285	2280	42
639	20240930	104500	20963150	2285	2285	2285	2285	1
640	20240930	104400	20960865	2280	2280	2280	2280	0
641	20240930	104300	20960865	2280	2280	2280	2280	0
642	20240930	104200	20960865	2280	2280	2280	2280	1314
643	20240930	104100	17964945	2280	2280	2280	2280	0
644	20240930	104000	17964945	2280	2280	2280	2280	0
645	20240930	103900	17964945	2280	2280	2280	2280	1389
646	20240930	103800	14798025	2285	2285	2285	2285	0
647	20240930	103700	14798025	2285	2285	2285	2285	20
648	20240930	103600	14752325	2285	2285	2285	2285	698
649	20240930	103500	13157395	2285	2285	2285	2285	15
650	20240930	103400	13123120	2290	2290	2290	2290	0
651	20240930	103300	13123120	2290	2290	2290	2290	300
652	20240930	103200	12436120	2285	2285	2285	2285	15
653	20240930	103100	12401845	2290	2290	2290	2290	0
654	20240930	103000	12401845	2290	2290	2290	2290	0
655	20240930	102900	12401845	2290	2290	2290	2290	500
656	20240930	102800	11256845	2285	2285	2285	2285	14
657	20240930	102700	11224855	2290	2290	2290	2290	1
658	20240930	102600	11222565	2285	2285	2285	2285	0
659	20240930	102500	11222565	2285	2290	2290	2285	20
660	20240930	102400	11176840	2285	2285	2285	2285	0
661	20240930	102300	11176840	2285	2285	2285	2285	0
662	20240930	102200	11176840	2285	2285	2285	2285	0
663	20240930	102100	11176840	2285	2285	2285	2285	16
664	20240930	102000	11140280	2285	2285	2285	2285	0
665	20240930	101900	11140280	2285	2285	2285	2285	0
666	20240930	101800	11140280	2285	2285	2285	2285	12
667	20240930	101700	11112860	2285	2285	2285	2285	0
668	20240930	101600	11112860	2285	2285	2285	2285	0
669	20240930	101500	11112860	2285	2285	2285	2285	0
670	20240930	101400	11112860	2285	2285	2285	2285	12
671	20240930	101300	11085440	2285	2285	2285	2285	0
672	20240930	101200	11085440	2285	2285	2285	2285	0
673	20240930	101100	11085440	2285	2285	2285	2285	15
674	20240930	101000	11051165	2285	2285	2285	2285	0
675	20240930	100900	11051165	2285	2285	2285	2285	0
676	20240930	100800	11051165	2285	2285	2285	2285	15
677	20240930	100700	11016890	2285	2285	2285	2285	0
678	20240930	100600	11016890	2285	2285	2285	2285	0
679	20240930	100500	11016890	2285	2285	2285	2285	0
680	20240930	100400	11016890	2285	2290	2290	2285	32
681	20240930	100300	10943670	2285	2285	2285	2285	0
682	20240930	100200	10943670	2285	2285	2285	2285	0
683	20240930	100100	10943670	2285	2285	2285	2285	14
684	20240930	100000	10911680	2290	2290	2290	2290	0
685	20240930	095900	10911680	2290	2290	2290	2290	0
686	20240930	095800	10911680	2290	2290	2290	2290	103
687	20240930	095700	10675810	2285	2285	2285	2285	16
688	20240930	095600	10639250	2285	2285	2285	2285	0
689	20240930	095500	10639250	2285	2285	2285	2285	0
690	20240930	095400	10639250	2285	2285	2285	2285	16
691	20240930	095300	10602690	2285	2285	2285	2285	0
692	20240930	095200	10602690	2285	2285	2285	2285	0
693	20240930	095100	10602690	2285	2285	2285	2285	0
694	20240930	095000	10602690	2285	2285	2285	2285	16
695	20240930	094900	10566130	2285	2285	2285	2285	0
696	20240930	094800	10566130	2285	2285	2285	2285	0
697	20240930	094700	10566130	2285	2285	2285	2285	13
698	20240930	094600	10536425	2285	2285	2285	2285	0
699	20240930	094500	10536425	2285	2285	2285	2285	0
700	20240930	094400	10536425	2285	2285	2285	2285	0
701	20240930	094300	10536425	2285	2285	2285	2285	1800
702	20240930	094200	6423425	2285	2285	2285	2285	0
703	20240930	094100	6423425	2285	2290	2300	2285	356
704	20240930	094000	5606050	2295	2295	2295	2295	0
705	20240930	093900	5606050	2295	2295	2295	2295	14
706	20240930	093800	5573920	2290	2290	2290	2290	16
707	20240930	093700	5537280	2290	2290	2290	2290	0
708	20240930	093600	5537280	2290	2290	2290	2290	0
709	20240930	093500	5537280	2290	2290	2290	2290	1
710	20240930	093400	5534990	2290	2290	2290	2290	1
711	20240930	093300	5532700	2285	2290	2290	2285	20
712	20240930	093200	5486960	2290	2290	2290	2290	0
713	20240930	093100	5486960	2290	2290	2290	2290	3
714	20240930	093000	5480090	2290	2290	2290	2290	16
715	20240930	092900	5443450	2290	2290	2290	2290	2
716	20240930	092800	5438870	2290	2290	2290	2290	10
717	20240930	092700	5415970	2290	2290	2290	2290	0
718	20240930	092600	5415970	2290	2290	2290	2290	0
719	20240930	092500	5415970	2290	2290	2290	2290	0
720	20240930	092400	5415970	2290	2290	2290	2290	22
721	20240930	092300	5365590	2295	2295	2295	2295	0
722	20240930	092200	5365590	2295	2295	2295	2295	100
723	20240930	092100	5136090	2295	2295	2295	2295	8
724	20240930	092000	5117730	2295	2295	2295	2295	0
725	20240930	091900	5117730	2295	2295	2295	2295	6
726	20240930	091800	5103960	2295	2295	2295	2295	0
727	20240930	091700	5103960	2295	2295	2295	2295	0
728	20240930	091600	5103960	2295	2295	2295	2295	0
729	20240930	091500	5103960	2295	2295	2295	2295	10
730	20240930	091400	5081010	2295	2295	2295	2295	0
731	20240930	091300	5081010	2295	2295	2295	2295	0
732	20240930	091200	5081010	2295	2295	2295	2295	1
733	20240930	091100	5078715	2295	2295	2295	2295	0
734	20240930	091000	5078715	2295	2295	2295	2295	0
735	20240930	090900	5078715	2295	2295	2295	2295	10
736	20240930	090800	5055765	2295	2295	2295	2295	0
737	20240930	090700	5055765	2295	2285	2295	2285	1749
738	20240930	090600	1059200	2290	2290	2295	2290	6
739	20240930	090500	1045450	2290	2290	2290	2290	0
740	20240930	090400	1045450	2290	2300	2300	2290	3
741	20240930	090300	1038570	2285	2285	2285	2285	0
742	20240930	090200	1038570	2285	2285	2285	2285	0
743	20240930	090100	1038570	2285	2285	2285	2285	336
744	20240930	090000	270810	2295	2295	2295	2295	118