KissMeData/067290/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194600	424721582	1685	1685	1685	1685	6372
3	20240930	194500	424721582	1685	1685	1685	1685	0
4	20240930	194400	424721582	1685	1685	1685	1685	0
5	20240930	194300	424721582	1685	1685	1685	1685	0
6	20240930	194200	424721582	1685	1685	1685	1685	0
7	20240930	194100	424721582	1685	1685	1685	1685	0
8	20240930	194000	424721582	1685	1685	1685	1685	0
9	20240930	193900	424721582	1685	1685	1685	1685	0
10	20240930	193800	424721582	1685	1685	1685	1685	0
11	20240930	193700	424721582	1685	1685	1685	1685	0
12	20240930	193600	424721582	1685	1685	1685	1685	0
13	20240930	193500	424721582	1685	1685	1685	1685	0
14	20240930	193400	424721582	1685	1685	1685	1685	0
15	20240930	193300	424721582	1685	1685	1685	1685	0
16	20240930	193200	424721582	1685	1685	1685	1685	0
17	20240930	193100	424721582	1685	1685	1685	1685	0
18	20240930	193000	424721582	1685	1685	1685	1685	0
19	20240930	192900	424721582	1685	1685	1685	1685	0
20	20240930	192800	424721582	1685	1685	1685	1685	0
21	20240930	192700	424721582	1685	1685	1685	1685	0
22	20240930	192600	424721582	1685	1685	1685	1685	0
23	20240930	192500	424721582	1685	1685	1685	1685	0
24	20240930	192400	424721582	1685	1685	1685	1685	0
25	20240930	192300	424721582	1685	1685	1685	1685	0
26	20240930	192200	424721582	1685	1685	1685	1685	0
27	20240930	192100	424721582	1685	1685	1685	1685	0
28	20240930	192000	424721582	1685	1685	1685	1685	0
29	20240930	191900	424721582	1685	1685	1685	1685	0
30	20240930	191800	424721582	1685	1685	1685	1685	0
31	20240930	191700	424721582	1685	1685	1685	1685	0
32	20240930	191600	424721582	1685	1685	1685	1685	6372
33	20240930	191500	424721582	1685	1685	1685	1685	0
34	20240930	191400	424721582	1685	1685	1685	1685	0
35	20240930	191300	424721582	1685	1685	1685	1685	0
36	20240930	191200	424721582	1685	1685	1685	1685	0
37	20240930	191100	424721582	1685	1685	1685	1685	0
38	20240930	191000	424721582	1685	1685	1685	1685	0
39	20240930	190900	424721582	1685	1685	1685	1685	0
40	20240930	190800	424721582	1685	1685	1685	1685	0
41	20240930	190700	424721582	1685	1685	1685	1685	0
42	20240930	190600	424721582	1685	1685	1685	1685	0
43	20240930	190500	424721582	1685	1685	1685	1685	0
44	20240930	190400	424721582	1685	1685	1685	1685	0
45	20240930	190300	424721582	1685	1685	1685	1685	0
46	20240930	190200	424721582	1685	1685	1685	1685	0
47	20240930	190100	424721582	1685	1685	1685	1685	0
48	20240930	190000	424721582	1685	1685	1685	1685	0
49	20240930	185900	424721582	1685	1685	1685	1685	0
50	20240930	185800	424721582	1685	1685	1685	1685	0
51	20240930	185700	424721582	1685	1685	1685	1685	0
52	20240930	185600	424721582	1685	1685	1685	1685	0
53	20240930	185500	424721582	1685	1685	1685	1685	0
54	20240930	185400	424721582	1685	1685	1685	1685	0
55	20240930	185300	424721582	1685	1685	1685	1685	0
56	20240930	185200	424721582	1685	1685	1685	1685	0
57	20240930	185100	424721582	1685	1685	1685	1685	0
58	20240930	185000	424721582	1685	1685	1685	1685	0
59	20240930	184900	424721582	1685	1685	1685	1685	0
60	20240930	184800	424721582	1685	1685	1685	1685	0
61	20240930	184700	424721582	1685	1685	1685	1685	0
62	20240930	184600	424721582	1685	1685	1685	1685	6372
63	20240930	184500	424721582	1685	1685	1685	1685	0
64	20240930	184400	424721582	1685	1685	1685	1685	0
65	20240930	184300	424721582	1685	1685	1685	1685	0
66	20240930	184200	424721582	1685	1685	1685	1685	0
67	20240930	184100	424721582	1685	1685	1685	1685	0
68	20240930	184000	424721582	1685	1685	1685	1685	0
69	20240930	183900	424721582	1685	1685	1685	1685	0
70	20240930	183800	424721582	1685	1685	1685	1685	0
71	20240930	183700	424721582	1685	1685	1685	1685	0
72	20240930	183600	424721582	1685	1685	1685	1685	0
73	20240930	183500	424721582	1685	1685	1685	1685	0
74	20240930	183400	424721582	1685	1685	1685	1685	0
75	20240930	183300	424721582	1685	1685	1685	1685	0
76	20240930	183200	424721582	1685	1685	1685	1685	0
77	20240930	183100	424721582	1685	1685	1685	1685	0
78	20240930	183000	424721582	1685	1685	1685	1685	0
79	20240930	182900	424721582	1685	1685	1685	1685	0
80	20240930	182800	424721582	1685	1685	1685	1685	0
81	20240930	182700	424721582	1685	1685	1685	1685	0
82	20240930	182600	424721582	1685	1685	1685	1685	0
83	20240930	182500	424721582	1685	1685	1685	1685	0
84	20240930	182400	424721582	1685	1685	1685	1685	0
85	20240930	182300	424721582	1685	1685	1685	1685	0
86	20240930	182200	424721582	1685	1685	1685	1685	0
87	20240930	182100	424721582	1685	1685	1685	1685	0
88	20240930	182000	424721582	1685	1685	1685	1685	0
89	20240930	181900	424721582	1685	1685	1685	1685	0
90	20240930	181800	424721582	1685	1685	1685	1685	0
91	20240930	181700	424721582	1685	1685	1685	1685	0
92	20240930	181600	424721582	1685	1685	1685	1685	6372
93	20240930	181500	424721582	1685	1685	1685	1685	0
94	20240930	181400	424721582	1685	1685	1685	1685	0
95	20240930	181300	424721582	1685	1685	1685	1685	0
96	20240930	181200	424721582	1685	1685	1685	1685	0
97	20240930	181100	424721582	1685	1685	1685	1685	0
98	20240930	181000	424721582	1685	1685	1685	1685	0
99	20240930	180900	424721582	1685	1685	1685	1685	0
100	20240930	180800	424721582	1685	1685	1685	1685	0
101	20240930	180700	424721582	1685	1685	1685	1685	0
102	20240930	180600	424721582	1685	1685	1685	1685	0
103	20240930	180500	424721582	1685	1685	1685	1685	0
104	20240930	180400	424721582	1685	1685	1685	1685	0
105	20240930	180300	424721582	1685	1685	1685	1685	0
106	20240930	180200	424721582	1685	1685	1685	1685	0
107	20240930	180100	424721582	1685	1685	1685	1685	0
108	20240930	180000	424721582	1685	1685	1685	1685	0
109	20240930	175900	424721582	1685	1685	1685	1685	0
110	20240930	175800	424721582	1685	1685	1685	1685	0
111	20240930	175700	424721582	1685	1685	1685	1685	0
112	20240930	175600	424721582	1685	1685	1685	1685	0
113	20240930	175500	424721582	1685	1685	1685	1685	0
114	20240930	175400	424721582	1685	1685	1685	1685	0
115	20240930	175300	424721582	1685	1685	1685	1685	0
116	20240930	175200	424721582	1685	1685	1685	1685	0
117	20240930	175100	424721582	1685	1685	1685	1685	0
118	20240930	175000	424721582	1685	1685	1685	1685	0
119	20240930	174900	424721582	1685	1685	1685	1685	0
120	20240930	174800	424721582	1685	1685	1685	1685	0
121	20240930	174700	424721582	1685	1685	1685	1685	0
122	20240930	174600	424721582	1685	1685	1685	1685	6372
123	20240930	174500	424721582	1685	1685	1685	1685	0
124	20240930	174400	424721582	1685	1685	1685	1685	0
125	20240930	174300	424721582	1685	1685	1685	1685	0
126	20240930	174200	424721582	1685	1685	1685	1685	0
127	20240930	174100	424721582	1685	1685	1685	1685	0
128	20240930	174000	424721582	1685	1685	1685	1685	0
129	20240930	173900	424721582	1685	1685	1685	1685	0
130	20240930	173800	424721582	1685	1685	1685	1685	0
131	20240930	173700	424721582	1685	1685	1685	1685	0
132	20240930	173600	424721582	1685	1685	1685	1685	0
133	20240930	173500	424721582	1685	1685	1685	1685	0
134	20240930	173400	424721582	1685	1685	1685	1685	0
135	20240930	173300	424721582	1685	1685	1685	1685	0
136	20240930	173200	424721582	1685	1685	1685	1685	0
137	20240930	173100	424721582	1685	1685	1685	1685	0
138	20240930	173000	424721582	1685	1685	1685	1685	0
139	20240930	172900	424721582	1685	1685	1685	1685	0
140	20240930	172800	424721582	1685	1685	1685	1685	0
141	20240930	172700	424721582	1685	1685	1685	1685	0
142	20240930	172600	424721582	1685	1685	1685	1685	0
143	20240930	172500	424721582	1685	1685	1685	1685	0
144	20240930	172400	424721582	1685	1685	1685	1685	0
145	20240930	172300	424721582	1685	1685	1685	1685	0
146	20240930	172200	424721582	1685	1685	1685	1685	0
147	20240930	172100	424721582	1685	1685	1685	1685	0
148	20240930	172000	424721582	1685	1685	1685	1685	0
149	20240930	171900	424721582	1685	1685	1685	1685	0
150	20240930	171800	424721582	1685	1685	1685	1685	0
151	20240930	171700	424721582	1685	1685	1685	1685	0
152	20240930	171600	424721582	1685	1685	1685	1685	6372
153	20240930	171500	424721582	1685	1685	1685	1685	0
154	20240930	171400	424721582	1685	1685	1685	1685	0
155	20240930	171300	424721582	1685	1685	1685	1685	0
156	20240930	171200	424721582	1685	1685	1685	1685	0
157	20240930	171100	424721582	1685	1685	1685	1685	0
158	20240930	171000	424721582	1685	1685	1685	1685	0
159	20240930	170900	424721582	1685	1685	1685	1685	0
160	20240930	170800	424721582	1685	1685	1685	1685	0
161	20240930	170700	424721582	1685	1685	1685	1685	0
162	20240930	170600	424721582	1685	1685	1685	1685	0
163	20240930	170500	424721582	1685	1685	1685	1685	0
164	20240930	170400	424721582	1685	1685	1685	1685	0
165	20240930	170300	424721582	1685	1685	1685	1685	0
166	20240930	170200	424721582	1685	1685	1685	1685	0
167	20240930	170100	424721582	1685	1685	1685	1685	0
168	20240930	170000	424721582	1685	1685	1685	1685	0
169	20240930	165900	424721582	1685	1685	1685	1685	0
170	20240930	165800	424721582	1685	1685	1685	1685	0
171	20240930	165700	424721582	1685	1685	1685	1685	0
172	20240930	165600	424721582	1685	1685	1685	1685	0
173	20240930	165500	424721582	1685	1685	1685	1685	0
174	20240930	165400	424721582	1685	1685	1685	1685	0
175	20240930	165300	424721582	1685	1685	1685	1685	0
176	20240930	165200	424721582	1685	1685	1685	1685	0
177	20240930	165100	424721582	1685	1685	1685	1685	0
178	20240930	165000	424721582	1685	1685	1685	1685	0
179	20240930	164900	424721582	1685	1685	1685	1685	0
180	20240930	164800	424721582	1685	1685	1685	1685	0
181	20240930	164700	424721582	1685	1685	1685	1685	0
182	20240930	164600	424721582	1685	1685	1685	1685	6372
183	20240930	164500	424721582	1685	1685	1685	1685	0
184	20240930	164400	424721582	1685	1685	1685	1685	0
185	20240930	164300	424721582	1685	1685	1685	1685	0
186	20240930	164200	424721582	1685	1685	1685	1685	0
187	20240930	164100	424721582	1685	1685	1685	1685	0
188	20240930	164000	424721582	1685	1685	1685	1685	0
189	20240930	163900	424721582	1685	1685	1685	1685	0
190	20240930	163800	424721582	1685	1685	1685	1685	0
191	20240930	163700	424721582	1685	1685	1685	1685	0
192	20240930	163600	424721582	1685	1685	1685	1685	0
193	20240930	163500	424721582	1685	1685	1685	1685	0
194	20240930	163400	424721582	1685	1685	1685	1685	0
195	20240930	163300	424721582	1685	1685	1685	1685	0
196	20240930	163200	424721582	1685	1685	1685	1685	0
197	20240930	163100	424721582	1685	1685	1685	1685	0
198	20240930	163000	424721582	1685	1685	1685	1685	0
199	20240930	162900	424721582	1685	1685	1685	1685	0
200	20240930	162800	424721582	1685	1685	1685	1685	0
201	20240930	162700	424721582	1685	1685	1685	1685	0
202	20240930	162600	424721582	1685	1685	1685	1685	0
203	20240930	162500	424721582	1685	1685	1685	1685	0
204	20240930	162400	424721582	1685	1685	1685	1685	0
205	20240930	162300	424721582	1685	1685	1685	1685	0
206	20240930	162200	424721582	1685	1685	1685	1685	0
207	20240930	162100	424721582	1685	1685	1685	1685	0
208	20240930	162000	424721582	1685	1685	1685	1685	0
209	20240930	161900	424721582	1685	1685	1685	1685	0
210	20240930	161800	424721582	1685	1685	1685	1685	0
211	20240930	161700	424721582	1685	1685	1685	1685	0
212	20240930	161600	424721582	1685	1685	1685	1685	6372
213	20240930	161500	424721582	1685	1685	1685	1685	0
214	20240930	161400	424721582	1685	1685	1685	1685	0
215	20240930	161300	424721582	1685	1685	1685	1685	0
216	20240930	161200	424721582	1685	1685	1685	1685	0
217	20240930	161100	424721582	1685	1685	1685	1685	0
218	20240930	161000	424721582	1685	1685	1685	1685	0
219	20240930	160900	424721582	1685	1685	1685	1685	0
220	20240930	160800	424721582	1685	1685	1685	1685	0
221	20240930	160700	424721582	1685	1685	1685	1685	0
222	20240930	160600	424721582	1685	1685	1685	1685	0
223	20240930	160500	424721582	1685	1685	1685	1685	0
224	20240930	160400	424721582	1685	1685	1685	1685	0
225	20240930	160300	424721582	1685	1685	1685	1685	0
226	20240930	160200	424721582	1685	1685	1685	1685	0
227	20240930	160100	424721582	1685	1685	1685	1685	0
228	20240930	160000	424721582	1685	1685	1685	1685	0
229	20240930	155900	424721582	1685	1685	1685	1685	0
230	20240930	155800	424721582	1685	1685	1685	1685	0
231	20240930	155700	424721582	1685	1685	1685	1685	0
232	20240930	155600	424721582	1685	1685	1685	1685	0
233	20240930	155500	424721582	1685	1685	1685	1685	0
234	20240930	155400	424721582	1685	1685	1685	1685	0
235	20240930	155300	424721582	1685	1685	1685	1685	0
236	20240930	155200	424721582	1685	1685	1685	1685	0
237	20240930	155100	424721582	1685	1685	1685	1685	0
238	20240930	155000	424721582	1685	1685	1685	1685	0
239	20240930	154900	424721582	1685	1685	1685	1685	0
240	20240930	154800	424721582	1685	1685	1685	1685	0
241	20240930	154700	424721582	1685	1685	1685	1685	0
242	20240930	154600	424721582	1685	1685	1685	1685	6372
243	20240930	154500	424721582	1685	1685	1685	1685	0
244	20240930	154400	424721582	1685	1685	1685	1685	0
245	20240930	154300	424721582	1685	1685	1685	1685	0
246	20240930	154200	424721582	1685	1685	1685	1685	0
247	20240930	154100	424721582	1685	1685	1685	1685	0
248	20240930	154000	424721582	1685	1685	1685	1685	0
249	20240930	153900	424721582	1685	1685	1685	1685	0
250	20240930	153800	424721582	1685	1685	1685	1685	0
251	20240930	153700	424721582	1685	1685	1685	1685	0
252	20240930	153600	424721582	1685	1685	1685	1685	0
253	20240930	153500	424721582	1685	1685	1685	1685	0
254	20240930	153400	424721582	1685	1685	1685	1685	0
255	20240930	153300	424721582	1685	1685	1685	1685	0
256	20240930	153200	424721582	1685	1685	1685	1685	0
257	20240930	153100	424721582	1685	1685	1685	1685	0
258	20240930	153000	424721582	1685	1685	1685	1685	6372
259	20240930	152900	413984762	1678	1678	1678	1678	0
260	20240930	152800	413984762	1678	1678	1678	1678	0
261	20240930	152700	413984762	1678	1678	1678	1678	0
262	20240930	152600	413984762	1678	1678	1678	1678	0
263	20240930	152500	413984762	1678	1678	1678	1678	0
264	20240930	152400	413984762	1678	1678	1678	1678	0
265	20240930	152300	413984762	1678	1678	1678	1678	0
266	20240930	152200	413984762	1678	1678	1678	1678	0
267	20240930	152100	413984762	1678	1678	1678	1678	0
268	20240930	152000	413984762	1678	1678	1678	1678	0
269	20240930	151900	413984762	1678	1671	1678	1671	207
270	20240930	151800	413638571	1671	1669	1671	1666	2661
271	20240930	151700	409201178	1671	1670	1671	1670	501
272	20240930	151600	408364507	1670	1671	1671	1670	13
273	20240930	151500	408342791	1671	1671	1671	1671	0
274	20240930	151400	408342791	1671	1670	1671	1670	28
275	20240930	151300	408296030	1670	1668	1671	1668	2654
276	20240930	151200	403866659	1671	1668	1671	1668	1553
277	20240930	151100	401273792	1670	1667	1670	1667	1627
278	20240930	151000	398558492	1668	1669	1669	1668	159
279	20240930	150900	398293279	1670	1670	1670	1670	510
280	20240930	150800	397441579	1670	1668	1671	1668	575
281	20240930	150700	396481999	1668	1670	1670	1667	237
282	20240930	150600	396086728	1670	1670	1671	1670	863
283	20240930	150500	394645496	1667	1669	1670	1667	5004
284	20240930	150400	386296594	1670	1670	1670	1670	1129
285	20240930	150300	384411164	1670	1672	1672	1669	2680
286	20240930	150200	379935425	1672	1673	1673	1671	2726
287	20240930	150100	375379655	1673	1674	1674	1672	1193
288	20240930	150000	373384763	1678	1678	1678	1678	0
289	20240930	145900	373384763	1678	1676	1679	1675	123
290	20240930	145800	373178267	1680	1679	1680	1679	13
291	20240930	145700	373156439	1676	1676	1676	1676	0
292	20240930	145600	373156439	1676	1675	1676	1675	680
293	20240930	145500	372016760	1676	1676	1676	1676	147
294	20240930	145400	371770388	1673	1676	1676	1673	599
295	20240930	145300	370768126	1675	1675	1675	1674	1225
296	20240930	145200	368717178	1676	1674	1676	1674	1149
297	20240930	145100	366793724	1676	1676	1676	1674	48
298	20240930	145000	366713335	1676	1676	1676	1675	1843
299	20240930	144900	363626190	1676	1676	1676	1675	1378
300	20240930	144800	361317930	1676	1676	1676	1675	32
301	20240930	144700	361264301	1676	1676	1676	1676	614
302	20240930	144600	360235237	1679	1679	1679	1679	0
303	20240930	144500	360235237	1679	1679	1679	1679	0
304	20240930	144400	360235237	1679	1677	1679	1677	71
305	20240930	144300	360116074	1677	1677	1677	1677	21
306	20240930	144200	360080857	1677	1678	1678	1677	19
307	20240930	144100	360048989	1679	1679	1679	1679	1
308	20240930	144000	360047310	1676	1678	1679	1676	82
309	20240930	143900	359909767	1679	1677	1679	1677	7
310	20240930	143800	359898026	1677	1677	1677	1677	145
311	20240930	143700	359654861	1678	1678	1678	1678	2
312	20240930	143600	359651505	1679	1679	1679	1679	0
313	20240930	143500	359651505	1679	1679	1679	1679	0
314	20240930	143400	359651505	1679	1677	1679	1677	24
315	20240930	143300	359611215	1679	1677	1679	1677	51
316	20240930	143200	359525686	1679	1679	1679	1679	3
317	20240930	143100	359520649	1679	1679	1679	1679	44
318	20240930	143000	359446773	1679	1678	1679	1677	1101
319	20240930	142900	357600344	1678	1679	1679	1678	234
320	20240930	142800	357207608	1680	1679	1680	1679	292
321	20240930	142700	356717339	1679	1678	1679	1678	701
322	20240930	142600	355541060	1679	1679	1679	1679	0
323	20240930	142500	355541060	1679	1679	1679	1679	5
324	20240930	142400	355532665	1680	1680	1680	1678	65
325	20240930	142300	355423475	1680	1678	1680	1678	107
326	20240930	142200	355243927	1680	1680	1680	1680	167
327	20240930	142100	354963367	1680	1680	1680	1680	100
328	20240930	142000	354795367	1680	1680	1680	1680	595
329	20240930	141900	353795767	1680	1680	1680	1678	36
330	20240930	141800	353735293	1680	1680	1680	1680	1
331	20240930	141700	353733613	1680	1678	1680	1678	593
332	20240930	141600	352738557	1679	1678	1679	1678	501
333	20240930	141500	351897878	1679	1679	1679	1679	1242
334	20240930	141400	349812560	1680	1680	1680	1680	2300
335	20240930	141300	345948560	1680	1680	1680	1680	508
336	20240930	141200	345095120	1680	1680	1680	1680	54
337	20240930	141100	345004400	1680	1680	1680	1680	5
338	20240930	141000	344996000	1680	1680	1680	1680	2
339	20240930	140900	344992640	1679	1680	1680	1679	220
340	20240930	140800	344623240	1680	1679	1680	1679	41
341	20240930	140700	344554400	1680	1680	1680	1680	35
342	20240930	140600	344495600	1679	1679	1679	1679	3
343	20240930	140500	344490563	1680	1680	1680	1680	0
344	20240930	140400	344490563	1680	1679	1680	1679	46
345	20240930	140300	344413310	1680	1680	1680	1680	0
346	20240930	140200	344413310	1680	1680	1680	1680	0
347	20240930	140100	344413310	1680	1682	1682	1680	18
348	20240930	140000	344383044	1680	1681	1681	1680	10
349	20240930	135900	344366239	1682	1682	1682	1682	0
350	20240930	135800	344366239	1682	1682	1682	1682	2
351	20240930	135700	344362875	1682	1682	1682	1682	0
352	20240930	135600	344362875	1682	1682	1682	1682	1
353	20240930	135500	344361193	1682	1682	1682	1682	0
354	20240930	135400	344361193	1682	1682	1682	1682	1
355	20240930	135300	344359511	1679	1678	1679	1678	287
356	20240930	135200	343877648	1678	1678	1678	1678	3
357	20240930	135100	343872614	1679	1678	1679	1678	194
358	20240930	135000	343547081	1679	1679	1679	1679	463
359	20240930	134900	342769704	1680	1680	1680	1680	510
360	20240930	134800	341912904	1681	1681	1681	1681	3
361	20240930	134700	341907861	1681	1681	1681	1680	252
362	20240930	134600	341484250	1681	1681	1681	1681	6
363	20240930	134500	341474164	1681	1681	1681	1681	4
364	20240930	134400	341467440	1681	1681	1681	1681	3
365	20240930	134300	341462397	1681	1681	1681	1681	1
366	20240930	134200	341460716	1681	1681	1681	1681	1
367	20240930	134100	341459035	1679	1679	1681	1679	541
368	20240930	134000	340550694	1681	1681	1681	1681	15
369	20240930	133900	340525479	1679	1680	1680	1679	5015
370	20240930	133800	332105288	1681	1681	1681	1681	0
371	20240930	133700	332105288	1681	1681	1681	1681	0
372	20240930	133600	332105288	1681	1680	1681	1680	182
373	20240930	133500	331799366	1682	1682	1682	1682	0
374	20240930	133400	331799366	1682	1682	1682	1682	0
375	20240930	133300	331799366	1682	1681	1682	1678	1542
376	20240930	133200	329210412	1682	1682	1682	1679	1128
377	20240930	133100	327315957	1679	1682	1682	1679	1857
378	20240930	133000	324196880	1680	1680	1682	1679	130
379	20240930	132900	323978493	1682	1680	1684	1680	165
380	20240930	132800	323701275	1681	1683	1684	1681	48
381	20240930	132700	323620543	1685	1683	1685	1683	26
382	20240930	132600	323576773	1685	1685	1685	1685	1
383	20240930	132500	323575088	1683	1686	1686	1683	8
384	20240930	132400	323561609	1686	1686	1686	1686	0
385	20240930	132300	323561609	1686	1686	1686	1686	2
386	20240930	132200	323558237	1683	1686	1686	1683	59
387	20240930	132100	323458838	1687	1686	1687	1686	267
388	20240930	132000	323008675	1687	1687	1687	1687	0
389	20240930	131900	323008675	1687	1687	1687	1687	0
390	20240930	131800	323008675	1687	1687	1687	1687	0
391	20240930	131700	323008675	1687	1687	1687	1687	5
392	20240930	131600	323000240	1687	1686	1687	1686	201
393	20240930	131500	322661353	1686	1686	1686	1686	0
394	20240930	131400	322661353	1686	1687	1687	1678	2513
395	20240930	131300	318443192	1678	1687	1687	1678	605
396	20240930	131200	317427415	1687	1687	1687	1687	0
397	20240930	131100	317427415	1687	1680	1687	1680	505
398	20240930	131000	316578980	1687	1687	1687	1687	5
399	20240930	130900	316570545	1687	1687	1687	1687	105
400	20240930	130800	316393410	1687	1687	1687	1687	6
401	20240930	130700	316383288	1680	1683	1683	1680	3456
402	20240930	130600	310576280	1687	1688	1688	1687	206
403	20240930	130500	310228753	1688	1686	1688	1686	534
404	20240930	130400	309327874	1687	1687	1687	1687	0
405	20240930	130300	309327874	1687	1684	1687	1683	1001
406	20240930	130200	307642634	1687	1687	1687	1687	0
407	20240930	130100	307642634	1687	1687	1687	1687	50
408	20240930	130000	307558284	1687	1687	1687	1687	0
409	20240930	125900	307558284	1687	1687	1687	1687	0
410	20240930	125800	307558284	1687	1687	1687	1687	1
411	20240930	125700	307556597	1685	1688	1688	1685	21
412	20240930	125600	307521152	1689	1689	1689	1689	0
413	20240930	125500	307521152	1689	1689	1689	1689	0
414	20240930	125400	307521152	1689	1689	1689	1689	0
415	20240930	125300	307521152	1689	1688	1689	1688	87
416	20240930	125200	307374295	1687	1684	1687	1683	958
417	20240930	125100	305759924	1684	1684	1684	1684	4
418	20240930	125000	305753188	1684	1684	1684	1684	11
419	20240930	124900	305734664	1684	1683	1684	1683	22
420	20240930	124800	305697626	1684	1684	1684	1684	0
421	20240930	124700	305697626	1684	1684	1684	1684	532
422	20240930	124600	304801738	1685	1685	1685	1685	11
423	20240930	124500	304783203	1685	1685	1685	1685	2
424	20240930	124400	304779833	1685	1685	1685	1685	1
425	20240930	124300	304778148	1684	1684	1684	1684	87
426	20240930	124200	304631640	1684	1684	1684	1684	0
427	20240930	124100	304631640	1684	1684	1684	1684	0
428	20240930	124000	304631640	1684	1683	1684	1683	2
429	20240930	123900	304628273	1684	1684	1684	1684	0
430	20240930	123800	304628273	1684	1684	1684	1684	2
431	20240930	123700	304624905	1685	1685	1685	1683	1031
432	20240930	123600	302889398	1686	1684	1686	1684	544
433	20240930	123500	301972760	1685	1682	1685	1682	283
434	20240930	123400	301496470	1682	1682	1682	1682	1
435	20240930	123300	301494788	1683	1681	1683	1681	251
436	20240930	123200	301072618	1681	1681	1681	1681	10
437	20240930	123100	301055808	1681	1681	1681	1681	61
438	20240930	123000	300953267	1681	1679	1681	1679	16
439	20240930	122900	300926401	1679	1680	1681	1679	1068
440	20240930	122800	299132637	1682	1682	1682	1682	16
441	20240930	122700	299105725	1682	1678	1682	1678	954
442	20240930	122600	297502119	1681	1681	1681	1681	0
443	20240930	122500	297502119	1681	1678	1681	1678	6
444	20240930	122400	297492048	1678	1678	1678	1678	1
445	20240930	122300	297490370	1681	1681	1681	1679	11
446	20240930	122200	297471893	1680	1681	1681	1680	299
447	20240930	122100	296969567	1681	1681	1681	1681	4
448	20240930	122000	296962843	1681	1681	1681	1681	1
449	20240930	121900	296961162	1681	1681	1681	1681	5
450	20240930	121800	296952757	1682	1682	1682	1682	11
451	20240930	121700	296934255	1682	1682	1682	1682	1
452	20240930	121600	296932573	1673	1682	1682	1673	1505
453	20240930	121500	294405206	1678	1678	1678	1678	162
454	20240930	121400	294133370	1682	1682	1682	1682	0
455	20240930	121300	294133370	1682	1679	1682	1678	3333
456	20240930	121200	288528306	1679	1678	1679	1678	45
457	20240930	121100	288452795	1678	1678	1678	1678	4
458	20240930	121000	288446083	1678	1678	1678	1678	0
459	20240930	120900	288446083	1678	1678	1678	1678	157
460	20240930	120800	288182637	1673	1673	1673	1673	0
461	20240930	120700	288182637	1673	1676	1676	1673	837
462	20240930	120600	286782298	1677	1677	1677	1677	3
463	20240930	120500	286777267	1678	1678	1678	1678	11
464	20240930	120400	286758809	1677	1677	1677	1677	47
465	20240930	120300	286679990	1677	1677	1677	1677	9
466	20240930	120200	286664897	1677	1677	1677	1677	0
467	20240930	120100	286664897	1677	1677	1677	1677	7
468	20240930	120000	286653158	1677	1677	1677	1677	0
469	20240930	115900	286653158	1677	1677	1677	1677	27
470	20240930	115800	286607879	1677	1677	1678	1677	1008
471	20240930	115700	284917462	1677	1677	1677	1677	7
472	20240930	115600	284905723	1677	1677	1677	1677	0
473	20240930	115500	284905723	1677	1677	1677	1677	0
474	20240930	115400	284905723	1677	1677	1677	1677	0
475	20240930	115300	284905723	1677	1677	1677	1677	0
476	20240930	115200	284905723	1677	1677	1677	1677	2
477	20240930	115100	284902369	1677	1676	1677	1676	2
478	20240930	115000	284899016	1677	1676	1677	1672	380
479	20240930	114900	284262801	1678	1678	1678	1678	8
480	20240930	114800	284249377	1678	1678	1678	1676	7
481	20240930	114700	284237634	1678	1678	1678	1678	8
482	20240930	114600	284224210	1678	1678	1678	1678	1
483	20240930	114500	284222532	1678	1678	1678	1678	0
484	20240930	114400	284222532	1678	1678	1678	1678	8
485	20240930	114300	284209108	1678	1678	1678	1678	0
486	20240930	114200	284209108	1678	1678	1678	1678	0
487	20240930	114100	284209108	1678	1678	1678	1678	1
488	20240930	114000	284207430	1678	1678	1678	1678	0
489	20240930	113900	284207430	1678	1678	1678	1678	0
490	20240930	113800	284207430	1678	1678	1678	1678	7
491	20240930	113700	284195684	1678	1678	1678	1678	8
492	20240930	113600	284182260	1675	1675	1675	1675	1100
493	20240930	113500	282339760	1678	1678	1678	1678	100
494	20240930	113400	282171960	1678	1675	1678	1675	130
495	20240930	113300	281954198	1675	1671	1675	1670	126
496	20240930	113200	281743653	1675	1675	1675	1671	17
497	20240930	113100	281715232	1675	1670	1675	1670	58
498	20240930	113000	281618367	1670	1670	1670	1670	503
499	20240930	112900	280778357	1670	1670	1670	1670	1
500	20240930	112800	280776687	1669	1669	1670	1669	313
501	20240930	112700	280254275	1669	1669	1669	1666	502
502	20240930	112600	279417258	1667	1673	1673	1667	3184
503	20240930	112500	274102036	1675	1672	1675	1672	7
504	20240930	112400	274090329	1675	1670	1675	1670	5
505	20240930	112300	274081962	1671	1670	1677	1670	109
506	20240930	112200	273899818	1670	1672	1677	1670	3451
507	20240930	112100	268134256	1671	1677	1677	1671	696
508	20240930	112000	266970205	1677	1675	1677	1673	333
509	20240930	111900	266412955	1677	1675	1677	1675	855
510	20240930	111800	264980823	1678	1675	1678	1675	1360
511	20240930	111700	262702817	1678	1676	1678	1675	1237
512	20240930	111600	260630599	1678	1678	1678	1678	689
513	20240930	111500	259474457	1678	1683	1683	1678	4476
514	20240930	111400	251956614	1682	1683	1683	1682	219
515	20240930	111300	251588237	1683	1683	1683	1683	0
516	20240930	111200	251588237	1683	1681	1683	1678	156
517	20240930	111100	251326386	1683	1683	1683	1683	0
518	20240930	111000	251326386	1683	1681	1683	1681	33
519	20240930	110900	251270911	1684	1684	1684	1684	0
520	20240930	110800	251270911	1684	1684	1684	1684	0
521	20240930	110700	251270911	1684	1683	1684	1683	4
522	20240930	110600	251264178	1684	1684	1684	1684	0
523	20240930	110500	251264178	1684	1682	1684	1682	4
524	20240930	110400	251257448	1682	1684	1684	1682	103
525	20240930	110300	251084126	1683	1683	1683	1683	48
526	20240930	110200	251003342	1683	1683	1683	1683	178
527	20240930	110100	250703768	1682	1682	1682	1682	264
528	20240930	110000	250259720	1685	1685	1685	1685	0
529	20240930	105900	250259720	1685	1685	1685	1685	0
530	20240930	105800	250259720	1685	1684	1685	1684	14
531	20240930	105700	250236139	1676	1683	1683	1676	618
532	20240930	105600	249200118	1678	1678	1678	1678	6
533	20240930	105500	249190050	1678	1680	1680	1678	1360
534	20240930	105400	246907124	1680	1680	1680	1680	80
535	20240930	105300	246772724	1684	1684	1684	1684	10
536	20240930	105200	246755884	1684	1684	1684	1684	1
537	20240930	105100	246754200	1684	1679	1684	1679	5709
538	20240930	105000	237163097	1679	1683	1683	1679	3552
539	20240930	104900	231196102	1683	1683	1683	1683	1
540	20240930	104800	231194419	1681	1682	1682	1681	3510
541	20240930	104700	225292299	1684	1682	1684	1682	881
542	20240930	104600	223810437	1682	1684	1684	1682	972
543	20240930	104500	222174789	1684	1685	1685	1684	523
544	20240930	104400	221293752	1686	1687	1687	1686	149
545	20240930	104300	221042535	1688	1687	1688	1687	6
546	20240930	104200	221032412	1686	1686	1686	1686	5
547	20240930	104100	221023982	1687	1688	1688	1687	126
548	20240930	104000	220811295	1689	1692	1692	1689	359
549	20240930	103900	220204941	1689	1689	1689	1689	1
550	20240930	103800	220203252	1693	1693	1693	1693	0
551	20240930	103700	220203252	1693	1693	1693	1693	0
552	20240930	103600	220203252	1693	1693	1693	1693	0
553	20240930	103500	220203252	1693	1693	1693	1693	1
554	20240930	103400	220201559	1689	1689	1689	1689	718
555	20240930	103300	218988857	1693	1693	1693	1693	0
556	20240930	103200	218988857	1693	1693	1693	1693	100
557	20240930	103100	218819557	1693	1693	1693	1693	0
558	20240930	103000	218819557	1693	1693	1693	1693	0
559	20240930	102900	218819557	1693	1691	1693	1691	730
560	20240930	102800	217583851	1690	1690	1690	1690	0
561	20240930	102700	217583851	1690	1689	1690	1689	2
562	20240930	102600	217580472	1692	1692	1692	1692	2
563	20240930	102500	217577088	1692	1692	1692	1692	0
564	20240930	102400	217577088	1692	1692	1692	1692	10
565	20240930	102300	217560168	1693	1693	1693	1693	0
566	20240930	102200	217560168	1693	1693	1693	1693	50
567	20240930	102100	217475518	1693	1690	1693	1690	270
568	20240930	102000	217019005	1690	1690	1690	1690	0
569	20240930	101900	217019005	1690	1690	1690	1690	1
570	20240930	101800	217017315	1693	1693	1693	1693	0
571	20240930	101700	217017315	1693	1690	1693	1688	111
572	20240930	101600	216829907	1693	1693	1693	1693	1
573	20240930	101500	216828214	1695	1689	1695	1689	29
574	20240930	101400	216779075	1688	1690	1690	1685	601
575	20240930	101300	215765008	1695	1691	1695	1691	500
576	20240930	101200	214919504	1696	1696	1696	1696	0
577	20240930	101100	214919504	1696	1696	1696	1696	10
578	20240930	101000	214902544	1689	1689	1695	1689	1293
579	20240930	100900	212711563	1696	1696	1696	1696	2
580	20240930	100800	212708171	1687	1695	1696	1687	12
581	20240930	100700	212687910	1689	1686	1689	1685	3781
582	20240930	100600	206316763	1685	1688	1689	1685	1306
583	20240930	100500	204114772	1689	1688	1689	1688	33
584	20240930	100400	204059037	1689	1689	1690	1689	96
585	20240930	100300	203896857	1690	1690	1690	1690	634
586	20240930	100200	202825397	1690	1690	1690	1690	11
587	20240930	100100	202806807	1690	1690	1690	1689	1162
588	20240930	100000	200843620	1689	1696	1696	1689	1138
589	20240930	095900	198918953	1695	1695	1695	1695	0
590	20240930	095800	198918953	1695	1690	1695	1689	1520
591	20240930	095700	196346069	1692	1692	1692	1692	92
592	20240930	095600	196190405	1692	1690	1692	1690	335
593	20240930	095500	195624245	1692	1690	1692	1690	1951
594	20240930	095400	192325201	1691	1690	1691	1690	145
595	20240930	095300	192080016	1690	1694	1694	1690	111
596	20240930	095200	191892386	1690	1690	1690	1690	0
597	20240930	095100	191892386	1690	1690	1690	1690	208
598	20240930	095000	191540866	1690	1690	1690	1690	292
599	20240930	094900	191047386	1690	1690	1690	1690	0
600	20240930	094800	191047386	1690	1695	1695	1690	154
601	20240930	094700	190787022	1696	1696	1696	1694	362
602	20240930	094600	190173789	1696	1692	1696	1692	1709
603	20240930	094500	187279362	1692	1692	1692	1692	154
604	20240930	094400	187018794	1693	1693	1693	1693	20
605	20240930	094300	186984934	1693	1692	1693	1692	481
606	20240930	094200	186171081	1691	1687	1691	1686	4868
607	20240930	094100	177949220	1688	1688	1689	1688	520
608	20240930	094000	177071459	1688	1689	1689	1688	389
609	20240930	093900	176414577	1689	1690	1690	1688	4
610	20240930	093800	176407822	1683	1685	1685	1683	801
611	20240930	093700	175058139	1681	1681	1691	1671	14064
612	20240930	093600	151438920	1681	1682	1682	1681	522
613	20240930	093500	150561417	1682	1684	1686	1682	3655
614	20240930	093400	144409691	1684	1687	1687	1684	2247
615	20240930	093300	140624104	1687	1685	1687	1685	1452
616	20240930	093200	138177480	1687	1687	1687	1685	713
617	20240930	093100	136976059	1687	1685	1687	1685	426
618	20240930	093000	136258075	1685	1687	1687	1685	1895
619	20240930	092900	133062821	1688	1689	1689	1688	839
620	20240930	092800	131646588	1688	1689	1689	1688	5107
621	20240930	092700	123022865	1690	1690	1690	1690	975
622	20240930	092600	121375115	1689	1691	1691	1689	376
623	20240930	092500	120739758	1693	1693	1693	1693	65
624	20240930	092400	120629713	1693	1689	1693	1689	448
625	20240930	092300	119872191	1689	1692	1692	1689	6218
626	20240930	092200	109364322	1691	1693	1693	1691	23
627	20240930	092100	109325426	1694	1694	1694	1694	0
628	20240930	092000	109325426	1694	1691	1694	1691	1908
629	20240930	091900	106095857	1691	1691	1691	1691	3597
630	20240930	091800	100013330	1694	1694	1694	1694	9
631	20240930	091700	99998084	1695	1692	1695	1690	4825
632	20240930	091600	91840675	1691	1690	1691	1690	570
633	20240930	091500	90877089	1688	1690	1695	1688	11922
634	20240930	091400	70730326	1690	1690	1690	1690	2550
635	20240930	091300	66420826	1690	1691	1695	1690	8700
636	20240930	091200	51712085	1691	1696	1696	1691	876
637	20240930	091100	50228155	1691	1696	1696	1691	101
638	20240930	091000	50057359	1690	1696	1696	1690	7312
639	20240930	090900	37693610	1696	1698	1698	1695	2132
640	20240930	090800	34078266	1699	1706	1706	1699	2052
641	20240930	090700	30584918	1698	1706	1706	1698	995
642	20240930	090600	28893215	1706	1706	1706	1706	2
643	20240930	090500	28889803	1706	1699	1706	1699	3063
644	20240930	090400	23685325	1699	1699	1699	1699	2
645	20240930	090300	23681927	1708	1701	1708	1699	2042
646	20240930	090200	20208838	1711	1711	1711	1711	0
647	20240930	090100	20208838	1711	1703	1711	1701	2626
648	20240930	090000	15736123	1702	1703	1711	1702	9037