KissMeData/347000/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	211900	238200565	2400	2400	2400	2400	2029
3	20240930	211800	238200565	2400	2400	2400	2400	0
4	20240930	211700	238200565	2400	2400	2400	2400	0
5	20240930	211600	238200565	2400	2400	2400	2400	0
6	20240930	211500	238200565	2400	2400	2400	2400	0
7	20240930	211400	238200565	2400	2400	2400	2400	0
8	20240930	211300	238200565	2400	2400	2400	2400	0
9	20240930	211200	238200565	2400	2400	2400	2400	0
10	20240930	211100	238200565	2400	2400	2400	2400	0
11	20240930	211000	238200565	2400	2400	2400	2400	0
12	20240930	210900	238200565	2400	2400	2400	2400	0
13	20240930	210800	238200565	2400	2400	2400	2400	0
14	20240930	210700	238200565	2400	2400	2400	2400	0
15	20240930	210600	238200565	2400	2400	2400	2400	0
16	20240930	210500	238200565	2400	2400	2400	2400	0
17	20240930	210400	238200565	2400	2400	2400	2400	0
18	20240930	210300	238200565	2400	2400	2400	2400	0
19	20240930	210200	238200565	2400	2400	2400	2400	0
20	20240930	210100	238200565	2400	2400	2400	2400	0
21	20240930	210000	238200565	2400	2400	2400	2400	0
22	20240930	205900	238200565	2400	2400	2400	2400	0
23	20240930	205800	238200565	2400	2400	2400	2400	0
24	20240930	205700	238200565	2400	2400	2400	2400	0
25	20240930	205600	238200565	2400	2400	2400	2400	0
26	20240930	205500	238200565	2400	2400	2400	2400	0
27	20240930	205400	238200565	2400	2400	2400	2400	0
28	20240930	205300	238200565	2400	2400	2400	2400	0
29	20240930	205200	238200565	2400	2400	2400	2400	0
30	20240930	205100	238200565	2400	2400	2400	2400	0
31	20240930	205000	238200565	2400	2400	2400	2400	0
32	20240930	204900	238200565	2400	2400	2400	2400	2029
33	20240930	204800	238200565	2400	2400	2400	2400	0
34	20240930	204700	238200565	2400	2400	2400	2400	0
35	20240930	204600	238200565	2400	2400	2400	2400	0
36	20240930	204500	238200565	2400	2400	2400	2400	0
37	20240930	204400	238200565	2400	2400	2400	2400	0
38	20240930	204300	238200565	2400	2400	2400	2400	0
39	20240930	204200	238200565	2400	2400	2400	2400	0
40	20240930	204100	238200565	2400	2400	2400	2400	0
41	20240930	204000	238200565	2400	2400	2400	2400	0
42	20240930	203900	238200565	2400	2400	2400	2400	0
43	20240930	203800	238200565	2400	2400	2400	2400	0
44	20240930	203700	238200565	2400	2400	2400	2400	0
45	20240930	203600	238200565	2400	2400	2400	2400	0
46	20240930	203500	238200565	2400	2400	2400	2400	0
47	20240930	203400	238200565	2400	2400	2400	2400	0
48	20240930	203300	238200565	2400	2400	2400	2400	0
49	20240930	203200	238200565	2400	2400	2400	2400	0
50	20240930	203100	238200565	2400	2400	2400	2400	0
51	20240930	203000	238200565	2400	2400	2400	2400	0
52	20240930	202900	238200565	2400	2400	2400	2400	0
53	20240930	202800	238200565	2400	2400	2400	2400	0
54	20240930	202700	238200565	2400	2400	2400	2400	0
55	20240930	202600	238200565	2400	2400	2400	2400	0
56	20240930	202500	238200565	2400	2400	2400	2400	0
57	20240930	202400	238200565	2400	2400	2400	2400	0
58	20240930	202300	238200565	2400	2400	2400	2400	0
59	20240930	202200	238200565	2400	2400	2400	2400	0
60	20240930	202100	238200565	2400	2400	2400	2400	0
61	20240930	202000	238200565	2400	2400	2400	2400	0
62	20240930	201900	238200565	2400	2400	2400	2400	2029
63	20240930	201800	238200565	2400	2400	2400	2400	0
64	20240930	201700	238200565	2400	2400	2400	2400	0
65	20240930	201600	238200565	2400	2400	2400	2400	0
66	20240930	201500	238200565	2400	2400	2400	2400	0
67	20240930	201400	238200565	2400	2400	2400	2400	0
68	20240930	201300	238200565	2400	2400	2400	2400	0
69	20240930	201200	238200565	2400	2400	2400	2400	0
70	20240930	201100	238200565	2400	2400	2400	2400	0
71	20240930	201000	238200565	2400	2400	2400	2400	0
72	20240930	200900	238200565	2400	2400	2400	2400	0
73	20240930	200800	238200565	2400	2400	2400	2400	0
74	20240930	200700	238200565	2400	2400	2400	2400	0
75	20240930	200600	238200565	2400	2400	2400	2400	0
76	20240930	200500	238200565	2400	2400	2400	2400	0
77	20240930	200400	238200565	2400	2400	2400	2400	0
78	20240930	200300	238200565	2400	2400	2400	2400	0
79	20240930	200200	238200565	2400	2400	2400	2400	0
80	20240930	200100	238200565	2400	2400	2400	2400	0
81	20240930	200000	238200565	2400	2400	2400	2400	0
82	20240930	195900	238200565	2400	2400	2400	2400	0
83	20240930	195800	238200565	2400	2400	2400	2400	0
84	20240930	195700	238200565	2400	2400	2400	2400	0
85	20240930	195600	238200565	2400	2400	2400	2400	0
86	20240930	195500	238200565	2400	2400	2400	2400	0
87	20240930	195400	238200565	2400	2400	2400	2400	0
88	20240930	195300	238200565	2400	2400	2400	2400	0
89	20240930	195200	238200565	2400	2400	2400	2400	0
90	20240930	195100	238200565	2400	2400	2400	2400	0
91	20240930	195000	238200565	2400	2400	2400	2400	0
92	20240930	194900	238200565	2400	2400	2400	2400	2029
93	20240930	194800	238200565	2400	2400	2400	2400	0
94	20240930	194700	238200565	2400	2400	2400	2400	0
95	20240930	194600	238200565	2400	2400	2400	2400	0
96	20240930	194500	238200565	2400	2400	2400	2400	0
97	20240930	194400	238200565	2400	2400	2400	2400	0
98	20240930	194300	238200565	2400	2400	2400	2400	0
99	20240930	194200	238200565	2400	2400	2400	2400	0
100	20240930	194100	238200565	2400	2400	2400	2400	0
101	20240930	194000	238200565	2400	2400	2400	2400	0
102	20240930	193900	238200565	2400	2400	2400	2400	0
103	20240930	193800	238200565	2400	2400	2400	2400	0
104	20240930	193700	238200565	2400	2400	2400	2400	0
105	20240930	193600	238200565	2400	2400	2400	2400	0
106	20240930	193500	238200565	2400	2400	2400	2400	0
107	20240930	193400	238200565	2400	2400	2400	2400	0
108	20240930	193300	238200565	2400	2400	2400	2400	0
109	20240930	193200	238200565	2400	2400	2400	2400	0
110	20240930	193100	238200565	2400	2400	2400	2400	0
111	20240930	193000	238200565	2400	2400	2400	2400	0
112	20240930	192900	238200565	2400	2400	2400	2400	0
113	20240930	192800	238200565	2400	2400	2400	2400	0
114	20240930	192700	238200565	2400	2400	2400	2400	0
115	20240930	192600	238200565	2400	2400	2400	2400	0
116	20240930	192500	238200565	2400	2400	2400	2400	0
117	20240930	192400	238200565	2400	2400	2400	2400	0
118	20240930	192300	238200565	2400	2400	2400	2400	0
119	20240930	192200	238200565	2400	2400	2400	2400	0
120	20240930	192100	238200565	2400	2400	2400	2400	0
121	20240930	192000	238200565	2400	2400	2400	2400	0
122	20240930	191900	238200565	2400	2400	2400	2400	2029
123	20240930	191800	238200565	2400	2400	2400	2400	0
124	20240930	191700	238200565	2400	2400	2400	2400	0
125	20240930	191600	238200565	2400	2400	2400	2400	0
126	20240930	191500	238200565	2400	2400	2400	2400	0
127	20240930	191400	238200565	2400	2400	2400	2400	0
128	20240930	191300	238200565	2400	2400	2400	2400	0
129	20240930	191200	238200565	2400	2400	2400	2400	0
130	20240930	191100	238200565	2400	2400	2400	2400	0
131	20240930	191000	238200565	2400	2400	2400	2400	0
132	20240930	190900	238200565	2400	2400	2400	2400	0
133	20240930	190800	238200565	2400	2400	2400	2400	0
134	20240930	190700	238200565	2400	2400	2400	2400	0
135	20240930	190600	238200565	2400	2400	2400	2400	0
136	20240930	190500	238200565	2400	2400	2400	2400	0
137	20240930	190400	238200565	2400	2400	2400	2400	0
138	20240930	190300	238200565	2400	2400	2400	2400	0
139	20240930	190200	238200565	2400	2400	2400	2400	0
140	20240930	190100	238200565	2400	2400	2400	2400	0
141	20240930	190000	238200565	2400	2400	2400	2400	0
142	20240930	185900	238200565	2400	2400	2400	2400	0
143	20240930	185800	238200565	2400	2400	2400	2400	0
144	20240930	185700	238200565	2400	2400	2400	2400	0
145	20240930	185600	238200565	2400	2400	2400	2400	0
146	20240930	185500	238200565	2400	2400	2400	2400	0
147	20240930	185400	238200565	2400	2400	2400	2400	0
148	20240930	185300	238200565	2400	2400	2400	2400	0
149	20240930	185200	238200565	2400	2400	2400	2400	0
150	20240930	185100	238200565	2400	2400	2400	2400	0
151	20240930	185000	238200565	2400	2400	2400	2400	0
152	20240930	184900	238200565	2400	2400	2400	2400	2029
153	20240930	184800	238200565	2400	2400	2400	2400	0
154	20240930	184700	238200565	2400	2400	2400	2400	0
155	20240930	184600	238200565	2400	2400	2400	2400	0
156	20240930	184500	238200565	2400	2400	2400	2400	0
157	20240930	184400	238200565	2400	2400	2400	2400	0
158	20240930	184300	238200565	2400	2400	2400	2400	0
159	20240930	184200	238200565	2400	2400	2400	2400	0
160	20240930	184100	238200565	2400	2400	2400	2400	0
161	20240930	184000	238200565	2400	2400	2400	2400	0
162	20240930	183900	238200565	2400	2400	2400	2400	0
163	20240930	183800	238200565	2400	2400	2400	2400	0
164	20240930	183700	238200565	2400	2400	2400	2400	0
165	20240930	183600	238200565	2400	2400	2400	2400	0
166	20240930	183500	238200565	2400	2400	2400	2400	0
167	20240930	183400	238200565	2400	2400	2400	2400	0
168	20240930	183300	238200565	2400	2400	2400	2400	0
169	20240930	183200	238200565	2400	2400	2400	2400	0
170	20240930	183100	238200565	2400	2400	2400	2400	0
171	20240930	183000	238200565	2400	2400	2400	2400	0
172	20240930	182900	238200565	2400	2400	2400	2400	0
173	20240930	182800	238200565	2400	2400	2400	2400	0
174	20240930	182700	238200565	2400	2400	2400	2400	0
175	20240930	182600	238200565	2400	2400	2400	2400	0
176	20240930	182500	238200565	2400	2400	2400	2400	0
177	20240930	182400	238200565	2400	2400	2400	2400	0
178	20240930	182300	238200565	2400	2400	2400	2400	0
179	20240930	182200	238200565	2400	2400	2400	2400	0
180	20240930	182100	238200565	2400	2400	2400	2400	0
181	20240930	182000	238200565	2400	2400	2400	2400	0
182	20240930	181900	238200565	2400	2400	2400	2400	2029
183	20240930	181800	238200565	2400	2400	2400	2400	0
184	20240930	181700	238200565	2400	2400	2400	2400	0
185	20240930	181600	238200565	2400	2400	2400	2400	0
186	20240930	181500	238200565	2400	2400	2400	2400	0
187	20240930	181400	238200565	2400	2400	2400	2400	0
188	20240930	181300	238200565	2400	2400	2400	2400	0
189	20240930	181200	238200565	2400	2400	2400	2400	0
190	20240930	181100	238200565	2400	2400	2400	2400	0
191	20240930	181000	238200565	2400	2400	2400	2400	0
192	20240930	180900	238200565	2400	2400	2400	2400	0
193	20240930	180800	238200565	2400	2400	2400	2400	0
194	20240930	180700	238200565	2400	2400	2400	2400	0
195	20240930	180600	238200565	2400	2400	2400	2400	0
196	20240930	180500	238200565	2400	2400	2400	2400	0
197	20240930	180400	238200565	2400	2400	2400	2400	0
198	20240930	180300	238200565	2400	2400	2400	2400	0
199	20240930	180200	238200565	2400	2400	2400	2400	0
200	20240930	180100	238200565	2400	2400	2400	2400	0
201	20240930	180000	238200565	2400	2400	2400	2400	0
202	20240930	175900	238200565	2400	2400	2400	2400	0
203	20240930	175800	238200565	2400	2400	2400	2400	0
204	20240930	175700	238200565	2400	2400	2400	2400	0
205	20240930	175600	238200565	2400	2400	2400	2400	0
206	20240930	175500	238200565	2400	2400	2400	2400	0
207	20240930	175400	238200565	2400	2400	2400	2400	0
208	20240930	175300	238200565	2400	2400	2400	2400	0
209	20240930	175200	238200565	2400	2400	2400	2400	0
210	20240930	175100	238200565	2400	2400	2400	2400	0
211	20240930	175000	238200565	2400	2400	2400	2400	0
212	20240930	174900	238200565	2400	2400	2400	2400	2029
213	20240930	174800	238200565	2400	2400	2400	2400	0
214	20240930	174700	238200565	2400	2400	2400	2400	0
215	20240930	174600	238200565	2400	2400	2400	2400	0
216	20240930	174500	238200565	2400	2400	2400	2400	0
217	20240930	174400	238200565	2400	2400	2400	2400	0
218	20240930	174300	238200565	2400	2400	2400	2400	0
219	20240930	174200	238200565	2400	2400	2400	2400	0
220	20240930	174100	238200565	2400	2400	2400	2400	0
221	20240930	174000	238200565	2400	2400	2400	2400	0
222	20240930	173900	238200565	2400	2400	2400	2400	0
223	20240930	173800	238200565	2400	2400	2400	2400	0
224	20240930	173700	238200565	2400	2400	2400	2400	0
225	20240930	173600	238200565	2400	2400	2400	2400	0
226	20240930	173500	238200565	2400	2400	2400	2400	0
227	20240930	173400	238200565	2400	2400	2400	2400	0
228	20240930	173300	238200565	2400	2400	2400	2400	0
229	20240930	173200	238200565	2400	2400	2400	2400	0
230	20240930	173100	238200565	2400	2400	2400	2400	0
231	20240930	173000	238200565	2400	2400	2400	2400	0
232	20240930	172900	238200565	2400	2400	2400	2400	0
233	20240930	172800	238200565	2400	2400	2400	2400	0
234	20240930	172700	238200565	2400	2400	2400	2400	0
235	20240930	172600	238200565	2400	2400	2400	2400	0
236	20240930	172500	238200565	2400	2400	2400	2400	0
237	20240930	172400	238200565	2400	2400	2400	2400	0
238	20240930	172300	238200565	2400	2400	2400	2400	0
239	20240930	172200	238200565	2400	2400	2400	2400	0
240	20240930	172100	238200565	2400	2400	2400	2400	0
241	20240930	172000	238200565	2400	2400	2400	2400	0
242	20240930	171900	238200565	2400	2400	2400	2400	2029
243	20240930	171800	238200565	2400	2400	2400	2400	0
244	20240930	171700	238200565	2400	2400	2400	2400	0
245	20240930	171600	238200565	2400	2400	2400	2400	0
246	20240930	171500	238200565	2400	2400	2400	2400	0
247	20240930	171400	238200565	2400	2400	2400	2400	0
248	20240930	171300	238200565	2400	2400	2400	2400	0
249	20240930	171200	238200565	2400	2400	2400	2400	0
250	20240930	171100	238200565	2400	2400	2400	2400	0
251	20240930	171000	238200565	2400	2400	2400	2400	0
252	20240930	170900	238200565	2400	2400	2400	2400	0
253	20240930	170800	238200565	2400	2400	2400	2400	0
254	20240930	170700	238200565	2400	2400	2400	2400	0
255	20240930	170600	238200565	2400	2400	2400	2400	0
256	20240930	170500	238200565	2400	2400	2400	2400	0
257	20240930	170400	238200565	2400	2400	2400	2400	0
258	20240930	170300	238200565	2400	2400	2400	2400	0
259	20240930	170200	238200565	2400	2400	2400	2400	0
260	20240930	170100	238200565	2400	2400	2400	2400	0
261	20240930	170000	238200565	2400	2400	2400	2400	0
262	20240930	165900	238200565	2400	2400	2400	2400	0
263	20240930	165800	238200565	2400	2400	2400	2400	0
264	20240930	165700	238200565	2400	2400	2400	2400	0
265	20240930	165600	238200565	2400	2400	2400	2400	0
266	20240930	165500	238200565	2400	2400	2400	2400	0
267	20240930	165400	238200565	2400	2400	2400	2400	0
268	20240930	165300	238200565	2400	2400	2400	2400	0
269	20240930	165200	238200565	2400	2400	2400	2400	0
270	20240930	165100	238200565	2400	2400	2400	2400	0
271	20240930	165000	238200565	2400	2400	2400	2400	0
272	20240930	164900	238200565	2400	2400	2400	2400	2029
273	20240930	164800	238200565	2400	2400	2400	2400	0
274	20240930	164700	238200565	2400	2400	2400	2400	0
275	20240930	164600	238200565	2400	2400	2400	2400	0
276	20240930	164500	238200565	2400	2400	2400	2400	0
277	20240930	164400	238200565	2400	2400	2400	2400	0
278	20240930	164300	238200565	2400	2400	2400	2400	0
279	20240930	164200	238200565	2400	2400	2400	2400	0
280	20240930	164100	238200565	2400	2400	2400	2400	0
281	20240930	164000	238200565	2400	2400	2400	2400	0
282	20240930	163900	238200565	2400	2400	2400	2400	0
283	20240930	163800	238200565	2400	2400	2400	2400	0
284	20240930	163700	238200565	2400	2400	2400	2400	0
285	20240930	163600	238200565	2400	2400	2400	2400	0
286	20240930	163500	238200565	2400	2400	2400	2400	0
287	20240930	163400	238200565	2400	2400	2400	2400	0
288	20240930	163300	238200565	2400	2400	2400	2400	0
289	20240930	163200	238200565	2400	2400	2400	2400	0
290	20240930	163100	238200565	2400	2400	2400	2400	0
291	20240930	163000	238200565	2400	2400	2400	2400	0
292	20240930	162900	238200565	2400	2400	2400	2400	0
293	20240930	162800	238200565	2400	2400	2400	2400	0
294	20240930	162700	238200565	2400	2400	2400	2400	0
295	20240930	162600	238200565	2400	2400	2400	2400	0
296	20240930	162500	238200565	2400	2400	2400	2400	0
297	20240930	162400	238200565	2400	2400	2400	2400	0
298	20240930	162300	238200565	2400	2400	2400	2400	0
299	20240930	162200	238200565	2400	2400	2400	2400	0
300	20240930	162100	238200565	2400	2400	2400	2400	0
301	20240930	162000	238200565	2400	2400	2400	2400	0
302	20240930	161900	238200565	2400	2400	2400	2400	2029
303	20240930	161800	238200565	2400	2400	2400	2400	0
304	20240930	161700	238200565	2400	2400	2400	2400	0
305	20240930	161600	238200565	2400	2400	2400	2400	0
306	20240930	161500	238200565	2400	2400	2400	2400	0
307	20240930	161400	238200565	2400	2400	2400	2400	0
308	20240930	161300	238200565	2400	2400	2400	2400	0
309	20240930	161200	238200565	2400	2400	2400	2400	0
310	20240930	161100	238200565	2400	2400	2400	2400	0
311	20240930	161000	238200565	2400	2400	2400	2400	0
312	20240930	160900	238200565	2400	2400	2400	2400	0
313	20240930	160800	238200565	2400	2400	2400	2400	0
314	20240930	160700	238200565	2400	2400	2400	2400	0
315	20240930	160600	238200565	2400	2400	2400	2400	0
316	20240930	160500	238200565	2400	2400	2400	2400	0
317	20240930	160400	238200565	2400	2400	2400	2400	0
318	20240930	160300	238200565	2400	2400	2400	2400	0
319	20240930	160200	238200565	2400	2400	2400	2400	0
320	20240930	160100	238200565	2400	2400	2400	2400	0
321	20240930	160000	238200565	2400	2400	2400	2400	0
322	20240930	155900	238200565	2400	2400	2400	2400	0
323	20240930	155800	238200565	2400	2400	2400	2400	0
324	20240930	155700	238200565	2400	2400	2400	2400	0
325	20240930	155600	238200565	2400	2400	2400	2400	0
326	20240930	155500	238200565	2400	2400	2400	2400	0
327	20240930	155400	238200565	2400	2400	2400	2400	0
328	20240930	155300	238200565	2400	2400	2400	2400	0
329	20240930	155200	238200565	2400	2400	2400	2400	0
330	20240930	155100	238200565	2400	2400	2400	2400	0
331	20240930	155000	238200565	2400	2400	2400	2400	0
332	20240930	154900	238200565	2400	2400	2400	2400	2029
333	20240930	154800	238200565	2400	2400	2400	2400	0
334	20240930	154700	238200565	2400	2400	2400	2400	0
335	20240930	154600	238200565	2400	2400	2400	2400	0
336	20240930	154500	238200565	2400	2400	2400	2400	0
337	20240930	154400	238200565	2400	2400	2400	2400	0
338	20240930	154300	238200565	2400	2400	2400	2400	0
339	20240930	154200	238200565	2400	2400	2400	2400	0
340	20240930	154100	238200565	2400	2400	2400	2400	0
341	20240930	154000	238200565	2400	2400	2400	2400	0
342	20240930	153900	238200565	2400	2400	2400	2400	0
343	20240930	153800	238200565	2400	2400	2400	2400	0
344	20240930	153700	238200565	2400	2400	2400	2400	0
345	20240930	153600	238200565	2400	2400	2400	2400	0
346	20240930	153500	238200565	2400	2400	2400	2400	0
347	20240930	153400	238200565	2400	2400	2400	2400	0
348	20240930	153300	238200565	2400	2400	2400	2400	0
349	20240930	153200	238200565	2400	2400	2400	2400	0
350	20240930	153100	238200565	2400	2400	2400	2400	0
351	20240930	153000	238200565	2400	2400	2400	2400	2029
352	20240930	152900	233330965	2415	2415	2415	2415	0
353	20240930	152800	233330965	2415	2415	2415	2415	0
354	20240930	152700	233330965	2415	2415	2415	2415	0
355	20240930	152600	233330965	2415	2415	2415	2415	0
356	20240930	152500	233330965	2415	2415	2415	2415	0
357	20240930	152400	233330965	2415	2415	2415	2415	0
358	20240930	152300	233330965	2415	2415	2415	2415	0
359	20240930	152200	233330965	2415	2415	2415	2415	0
360	20240930	152100	233330965	2415	2415	2415	2415	0
361	20240930	152000	233330965	2415	2415	2415	2415	0
362	20240930	151900	233330965	2415	2410	2415	2410	2961
363	20240930	151800	226186940	2415	2415	2415	2415	845
364	20240930	151700	224146265	2415	2415	2415	2415	1
365	20240930	151600	224143850	2405	2405	2405	2405	278
366	20240930	151500	223475260	2410	2410	2410	2410	626
367	20240930	151400	221966600	2410	2405	2410	2405	488
368	20240930	151300	220790620	2410	2410	2410	2410	0
369	20240930	151200	220790620	2410	2410	2410	2410	500
370	20240930	151100	219585620	2390	2390	2390	2390	0
371	20240930	151000	219585620	2390	2390	2390	2390	305
372	20240930	150900	218856670	2385	2400	2400	2385	456
373	20240930	150800	217765825	2400	2380	2410	2375	1017
374	20240930	150700	215345470	2380	2385	2385	2380	1668
375	20240930	150600	211374625	2380	2390	2400	2380	1006
376	20240930	150500	208966725	2400	2405	2405	2375	4510
377	20240930	150400	198192160	2435	2420	2435	2420	90
378	20240930	150300	197973430	2400	2425	2425	2400	401
379	20240930	150200	197011005	2405	2405	2405	2405	1
380	20240930	150100	197008600	2400	2410	2410	2400	99
381	20240930	150000	196770550	2425	2425	2425	2425	2
382	20240930	145900	196765700	2435	2435	2435	2435	0
383	20240930	145800	196765700	2435	2435	2435	2435	0
384	20240930	145700	196765700	2435	2435	2435	2435	0
385	20240930	145600	196765700	2435	2435	2435	2435	0
386	20240930	145500	196765700	2435	2435	2435	2435	1
387	20240930	145400	196763265	2420	2420	2420	2420	0
388	20240930	145300	196763265	2420	2420	2420	2420	0
389	20240930	145200	196763265	2420	2420	2420	2420	1
390	20240930	145100	196760845	2430	2430	2430	2430	0
391	20240930	145000	196760845	2430	2430	2430	2430	2
392	20240930	144900	196755985	2430	2430	2430	2430	1
393	20240930	144800	196753555	2435	2435	2435	2435	0
394	20240930	144700	196753555	2435	2435	2435	2435	0
395	20240930	144600	196753555	2435	2435	2435	2435	0
396	20240930	144500	196753555	2435	2435	2435	2435	1000
397	20240930	144400	194318555	2440	2405	2440	2405	2379
398	20240930	144300	188542265	2405	2410	2410	2405	45
399	20240930	144200	188433865	2410	2405	2410	2405	56
400	20240930	144100	188299050	2405	2405	2405	2405	561
401	20240930	144000	186949845	2400	2425	2425	2400	445
402	20240930	143900	185878140	2430	2430	2430	2430	0
403	20240930	143800	185878140	2430	2430	2430	2430	0
404	20240930	143700	185878140	2430	2430	2430	2430	0
405	20240930	143600	185878140	2430	2430	2430	2430	0
406	20240930	143500	185878140	2430	2430	2430	2430	0
407	20240930	143400	185878140	2430	2430	2430	2430	0
408	20240930	143300	185878140	2430	2430	2430	2430	0
409	20240930	143200	185878140	2430	2430	2430	2430	0
410	20240930	143100	185878140	2430	2430	2430	2430	0
411	20240930	143000	185878140	2430	2430	2430	2430	4
412	20240930	142900	185868420	2435	2435	2435	2435	1
413	20240930	142800	185865985	2435	2435	2435	2435	0
414	20240930	142700	185865985	2435	2435	2435	2435	0
415	20240930	142600	185865985	2435	2435	2435	2435	1
416	20240930	142500	185863550	2435	2435	2435	2435	0
417	20240930	142400	185863550	2435	2435	2435	2435	0
418	20240930	142300	185863550	2435	2435	2435	2435	0
419	20240930	142200	185863550	2435	2435	2435	2435	0
420	20240930	142100	185863550	2435	2435	2435	2435	0
421	20240930	142000	185863550	2435	2435	2435	2435	0
422	20240930	141900	185863550	2435	2435	2435	2435	0
423	20240930	141800	185863550	2435	2435	2435	2435	1
424	20240930	141700	185861115	2430	2430	2430	2430	0
425	20240930	141600	185861115	2430	2430	2430	2430	0
426	20240930	141500	185861115	2430	2430	2430	2430	0
427	20240930	141400	185861115	2430	2430	2430	2430	5
428	20240930	141300	185848965	2430	2430	2430	2430	0
429	20240930	141200	185848965	2430	2430	2430	2430	0
430	20240930	141100	185848965	2430	2430	2430	2430	0
431	20240930	141000	185848965	2430	2430	2430	2430	3
432	20240930	140900	185841675	2430	2430	2430	2430	0
433	20240930	140800	185841675	2430	2430	2430	2430	0
434	20240930	140700	185841675	2430	2430	2430	2430	0
435	20240930	140600	185841675	2430	2430	2430	2430	350
436	20240930	140500	184991175	2435	2435	2435	2435	1
437	20240930	140400	184988740	2430	2430	2430	2430	0
438	20240930	140300	184988740	2430	2430	2430	2430	0
439	20240930	140200	184988740	2430	2430	2430	2430	650
440	20240930	140100	183409240	2430	2430	2430	2430	0
441	20240930	140000	183409240	2430	2430	2430	2430	1
442	20240930	135900	183406810	2420	2420	2420	2420	0
443	20240930	135800	183406810	2420	2435	2435	2420	89
444	20240930	135700	183191045	2435	2435	2435	2435	0
445	20240930	135600	183191045	2435	2435	2435	2435	0
446	20240930	135500	183191045	2435	2435	2435	2435	0
447	20240930	135400	183191045	2435	2435	2435	2435	0
448	20240930	135300	183191045	2435	2435	2435	2435	0
449	20240930	135200	183191045	2435	2435	2435	2435	0
450	20240930	135100	183191045	2435	2435	2435	2435	0
451	20240930	135000	183191045	2435	2435	2435	2435	2
452	20240930	134900	183186175	2435	2435	2435	2435	0
453	20240930	134800	183186175	2435	2435	2435	2435	0
454	20240930	134700	183186175	2435	2435	2435	2435	1744
455	20240930	134600	178939535	2435	2435	2435	2430	2469
456	20240930	134500	172928745	2435	2430	2435	2430	2874
457	20240930	134400	165944265	2430	2430	2430	2430	0
458	20240930	134300	165944265	2430	2430	2430	2430	1
459	20240930	134200	165941835	2430	2430	2430	2430	0
460	20240930	134100	165941835	2430	2430	2430	2430	0
461	20240930	134000	165941835	2430	2430	2430	2430	2
462	20240930	133900	165936975	2430	2430	2430	2430	2
463	20240930	133800	165932115	2430	2430	2430	2430	0
464	20240930	133700	165932115	2430	2430	2430	2430	0
465	20240930	133600	165932115	2430	2430	2430	2430	0
466	20240930	133500	165932115	2430	2430	2430	2430	0
467	20240930	133400	165932115	2430	2430	2430	2430	0
468	20240930	133300	165932115	2430	2430	2430	2430	0
469	20240930	133200	165932115	2430	2430	2430	2430	0
470	20240930	133100	165932115	2430	2430	2430	2430	0
471	20240930	133000	165932115	2430	2430	2430	2430	58
472	20240930	132900	165791175	2435	2435	2435	2435	18
473	20240930	132800	165747345	2435	2435	2435	2435	0
474	20240930	132700	165747345	2435	2435	2435	2435	0
475	20240930	132600	165747345	2435	2435	2435	2435	0
476	20240930	132500	165747345	2435	2435	2435	2435	0
477	20240930	132400	165747345	2435	2435	2435	2435	0
478	20240930	132300	165747345	2435	2435	2435	2435	0
479	20240930	132200	165747345	2435	2435	2435	2435	0
480	20240930	132100	165747345	2435	2435	2435	2435	0
481	20240930	132000	165747345	2435	2435	2435	2435	2
482	20240930	131900	165742475	2435	2435	2435	2435	22
483	20240930	131800	165688905	2435	2435	2435	2435	0
484	20240930	131700	165688905	2435	2435	2435	2435	0
485	20240930	131600	165688905	2435	2435	2435	2435	0
486	20240930	131500	165688905	2435	2435	2435	2435	0
487	20240930	131400	165688905	2435	2435	2435	2435	0
488	20240930	131300	165688905	2435	2435	2435	2435	0
489	20240930	131200	165688905	2435	2435	2435	2435	0
490	20240930	131100	165688905	2435	2435	2435	2435	0
491	20240930	131000	165688905	2435	2435	2435	2435	3
492	20240930	130900	165681600	2435	2435	2435	2435	21
493	20240930	130800	165630465	2435	2435	2435	2435	1
494	20240930	130700	165628030	2435	2435	2435	2435	50
495	20240930	130600	165506280	2435	2435	2435	2435	0
496	20240930	130500	165506280	2435	2435	2435	2435	1
497	20240930	130400	165503845	2435	2435	2435	2435	0
498	20240930	130300	165503845	2435	2435	2435	2435	6
499	20240930	130200	165489235	2435	2435	2435	2435	0
500	20240930	130100	165489235	2435	2435	2435	2435	0
501	20240930	130000	165489235	2435	2435	2435	2435	2
502	20240930	125900	165484365	2435	2435	2435	2435	21
503	20240930	125800	165433230	2435	2435	2435	2435	0
504	20240930	125700	165433230	2435	2435	2435	2435	0
505	20240930	125600	165433230	2435	2435	2435	2435	0
506	20240930	125500	165433230	2435	2435	2435	2435	0
507	20240930	125400	165433230	2435	2435	2435	2435	0
508	20240930	125300	165433230	2435	2435	2435	2435	1
509	20240930	125200	165430795	2435	2435	2435	2435	20
510	20240930	125100	165382095	2435	2435	2435	2435	0
511	20240930	125000	165382095	2435	2435	2435	2435	2
512	20240930	124900	165377225	2435	2435	2435	2435	20
513	20240930	124800	165328525	2435	2435	2435	2435	0
514	20240930	124700	165328525	2435	2435	2435	2435	0
515	20240930	124600	165328525	2435	2435	2435	2435	0
516	20240930	124500	165328525	2435	2435	2435	2435	3
517	20240930	124400	165321220	2435	2435	2435	2435	0
518	20240930	124300	165321220	2435	2435	2435	2435	101
519	20240930	124200	165075285	2435	2435	2435	2435	0
520	20240930	124100	165075285	2435	2435	2435	2435	0
521	20240930	124000	165075285	2435	2435	2435	2435	3
522	20240930	123900	165067980	2435	2435	2435	2435	38
523	20240930	123800	164975450	2435	2435	2435	2435	0
524	20240930	123700	164975450	2435	2435	2435	2435	0
525	20240930	123600	164975450	2435	2435	2435	2435	0
526	20240930	123500	164975450	2435	2435	2435	2435	1
527	20240930	123400	164973015	2440	2435	2440	2435	1053
528	20240930	123300	162404600	2435	2435	2435	2435	0
529	20240930	123200	162404600	2435	2435	2435	2435	0
530	20240930	123100	162404600	2435	2435	2435	2435	0
531	20240930	123000	162404600	2435	2435	2435	2435	1
532	20240930	122900	162402165	2420	2420	2420	2420	0
533	20240930	122800	162402165	2420	2420	2420	2420	0
534	20240930	122700	162402165	2420	2420	2420	2420	0
535	20240930	122600	162402165	2420	2430	2430	2420	10
536	20240930	122500	162377935	2430	2430	2430	2430	0
537	20240930	122400	162377935	2430	2435	2435	2430	51
538	20240930	122300	162253980	2425	2425	2425	2425	0
539	20240930	122200	162253980	2425	2425	2425	2425	0
540	20240930	122100	162253980	2425	2425	2425	2425	0
541	20240930	122000	162253980	2425	2425	2425	2425	0
542	20240930	121900	162253980	2425	2425	2425	2425	0
543	20240930	121800	162253980	2425	2425	2425	2425	0
544	20240930	121700	162253980	2425	2425	2425	2425	0
545	20240930	121600	162253980	2425	2425	2425	2425	0
546	20240930	121500	162253980	2425	2425	2425	2425	0
547	20240930	121400	162253980	2425	2425	2425	2425	0
548	20240930	121300	162253980	2425	2425	2425	2425	0
549	20240930	121200	162253980	2425	2425	2425	2425	0
550	20240930	121100	162253980	2425	2425	2425	2425	0
551	20240930	121000	162253980	2425	2425	2425	2425	1
552	20240930	120900	162251555	2440	2430	2440	2430	11
553	20240930	120800	162224775	2440	2440	2440	2440	0
554	20240930	120700	162224775	2440	2440	2440	2440	0
555	20240930	120600	162224775	2440	2440	2440	2440	0
556	20240930	120500	162224775	2440	2440	2440	2440	0
557	20240930	120400	162224775	2440	2440	2440	2440	0
558	20240930	120300	162224775	2440	2440	2440	2440	0
559	20240930	120200	162224775	2440	2440	2440	2440	0
560	20240930	120100	162224775	2440	2440	2440	2440	0
561	20240930	120000	162224775	2440	2435	2440	2435	3
562	20240930	115900	162217465	2435	2435	2435	2435	67
563	20240930	115800	162054320	2440	2440	2440	2440	0
564	20240930	115700	162054320	2440	2440	2440	2440	0
565	20240930	115600	162054320	2440	2435	2440	2435	45
566	20240930	115500	161944535	2440	2435	2440	2435	2
567	20240930	115400	161939660	2430	2430	2430	2430	50
568	20240930	115300	161818160	2430	2430	2430	2430	0
569	20240930	115200	161818160	2430	2430	2430	2430	0
570	20240930	115100	161818160	2430	2425	2430	2390	2826
571	20240930	115000	155039040	2430	2430	2430	2430	0
572	20240930	114900	155039040	2430	2430	2430	2430	19
573	20240930	114800	154992870	2440	2430	2440	2430	3
574	20240930	114700	154985565	2415	2415	2415	2415	0
575	20240930	114600	154985565	2415	2415	2415	2415	70
576	20240930	114500	154816515	2405	2410	2410	2405	1526
577	20240930	114400	151146240	2410	2425	2425	2410	746
578	20240930	114300	149348095	2425	2420	2425	2420	35
579	20240930	114200	149263390	2425	2425	2425	2425	0
580	20240930	114100	149263390	2425	2425	2425	2425	0
581	20240930	114000	149263390	2425	2425	2425	2425	3
582	20240930	113900	149256115	2425	2425	2425	2425	0
583	20240930	113800	149256115	2425	2425	2425	2425	1
584	20240930	113700	149253690	2415	2415	2415	2415	0
585	20240930	113600	149253690	2415	2415	2415	2415	0
586	20240930	113500	149253690	2415	2415	2415	2415	83
587	20240930	113400	149053245	2440	2440	2440	2440	0
588	20240930	113300	149053245	2440	2440	2440	2440	0
589	20240930	113200	149053245	2440	2435	2440	2410	1001
590	20240930	113100	146634260	2445	2435	2445	2435	5
591	20240930	113000	146622060	2435	2435	2435	2435	528
592	20240930	112900	145336380	2435	2435	2435	2435	0
593	20240930	112800	145336380	2435	2435	2435	2435	0
594	20240930	112700	145336380	2435	2435	2435	2435	0
595	20240930	112600	145336380	2435	2435	2435	2435	0
596	20240930	112500	145336380	2435	2430	2435	2430	55
597	20240930	112400	145202725	2420	2420	2420	2420	298
598	20240930	112300	144481565	2430	2430	2430	2430	0
599	20240930	112200	144481565	2430	2430	2430	2430	0
600	20240930	112100	144481565	2430	2425	2430	2425	103
601	20240930	112000	144231290	2430	2430	2430	2430	2
602	20240930	111900	144226430	2430	2430	2430	2430	20
603	20240930	111800	144177830	2435	2435	2435	2435	0
604	20240930	111700	144177830	2435	2435	2435	2435	0
605	20240930	111600	144177830	2435	2425	2435	2425	2
606	20240930	111500	144172970	2425	2425	2425	2425	1
607	20240930	111400	144170545	2420	2420	2420	2420	0
608	20240930	111300	144170545	2420	2425	2425	2420	162
609	20240930	111200	143777755	2425	2430	2430	2425	907
610	20240930	111100	141578085	2435	2435	2435	2435	0
611	20240930	111000	141578085	2435	2435	2435	2435	1
612	20240930	110900	141575650	2435	2435	2435	2435	1
613	20240930	110800	141573215	2440	2440	2440	2440	0
614	20240930	110700	141573215	2440	2440	2440	2440	0
615	20240930	110600	141573215	2440	2435	2440	2425	301
616	20240930	110500	140841765	2455	2455	2455	2455	0
617	20240930	110400	140841765	2455	2455	2455	2455	0
618	20240930	110300	140841765	2455	2455	2455	2455	0
619	20240930	110200	140841765	2455	2455	2455	2455	0
620	20240930	110100	140841765	2455	2455	2455	2455	0
621	20240930	110000	140841765	2455	2455	2455	2450	61
622	20240930	105900	140692025	2450	2460	2460	2450	21
623	20240930	105800	140640565	2455	2435	2455	2435	10000
624	20240930	105700	116134475	2440	2430	2440	2410	2566
625	20240930	105600	109927815	2430	2430	2430	2430	0
626	20240930	105500	109927815	2430	2430	2430	2430	0
627	20240930	105400	109927815	2430	2440	2440	2430	1038
628	20240930	105300	107403125	2445	2445	2445	2445	0
629	20240930	105200	107403125	2445	2445	2445	2445	0
630	20240930	105100	107403125	2445	2445	2445	2445	0
631	20240930	105000	107403125	2445	2445	2445	2445	0
632	20240930	104900	107403125	2445	2445	2445	2445	1
633	20240930	104800	107400680	2435	2435	2435	2435	105
634	20240930	104700	107145005	2435	2435	2435	2435	0
635	20240930	104600	107145005	2435	2435	2435	2435	0
636	20240930	104500	107145005	2435	2435	2435	2435	0
637	20240930	104400	107145005	2435	2435	2435	2435	0
638	20240930	104300	107145005	2435	2435	2435	2435	0
639	20240930	104200	107145005	2435	2450	2455	2435	324
640	20240930	104100	106355905	2460	2460	2460	2460	0
641	20240930	104000	106355905	2460	2460	2460	2460	0
642	20240930	103900	106355905	2460	2465	2465	2460	7221
643	20240930	103800	88592135	2460	2460	2460	2460	7671
644	20240930	103700	69721475	2460	2460	2460	2460	675
645	20240930	103600	68060975	2470	2470	2470	2470	0
646	20240930	103500	68060975	2470	2470	2470	2470	44
647	20240930	103400	67952295	2470	2470	2470	2470	0
648	20240930	103300	67952295	2470	2470	2470	2470	0
649	20240930	103200	67952295	2470	2470	2470	2470	0
650	20240930	103100	67952295	2470	2465	2470	2460	6143
651	20240930	103000	52840455	2470	2470	2470	2470	0
652	20240930	102900	52840455	2470	2470	2470	2470	19
653	20240930	102800	52793525	2470	2470	2470	2470	0
654	20240930	102700	52793525	2470	2470	2470	2470	0
655	20240930	102600	52793525	2470	2470	2470	2470	0
656	20240930	102500	52793525	2470	2470	2470	2470	0
657	20240930	102400	52793525	2470	2470	2470	2470	0
658	20240930	102300	52793525	2470	2465	2470	2460	813
659	20240930	102200	50793530	2460	2465	2465	2460	88
660	20240930	102100	50576645	2465	2465	2465	2465	0
661	20240930	102000	50576645	2465	2465	2465	2465	1
662	20240930	101900	50574180	2470	2465	2470	2465	2
663	20240930	101800	50569245	2465	2465	2465	2465	282
664	20240930	101700	49874115	2465	2460	2465	2460	211
665	20240930	101600	49355050	2465	2465	2465	2465	0
666	20240930	101500	49355050	2465	2460	2465	2460	537
667	20240930	101400	48034025	2460	2460	2460	2460	20
668	20240930	101300	47984825	2460	2445	2460	2445	6739
669	20240930	101200	31455910	2435	2435	2435	2435	0
670	20240930	101100	31455910	2435	2435	2435	2435	0
671	20240930	101000	31455910	2435	2435	2435	2435	16
672	20240930	100900	31416950	2430	2430	2430	2430	1
673	20240930	100800	31414520	2430	2430	2430	2430	0
674	20240930	100700	31414520	2430	2430	2430	2430	0
675	20240930	100600	31414520	2430	2430	2430	2430	0
676	20240930	100500	31414520	2430	2430	2430	2430	1
677	20240930	100400	31412090	2450	2450	2450	2450	0
678	20240930	100300	31412090	2450	2450	2450	2450	1
679	20240930	100200	31409640	2450	2450	2450	2450	7
680	20240930	100100	31392490	2450	2450	2450	2450	74
681	20240930	100000	31211190	2435	2435	2435	2435	963
682	20240930	095900	28866285	2455	2455	2455	2450	621
683	20240930	095800	27341830	2435	2435	2435	2435	1
684	20240930	095700	27339395	2455	2455	2455	2455	0
685	20240930	095600	27339395	2455	2455	2455	2455	25
686	20240930	095500	27278020	2455	2455	2455	2455	3
687	20240930	095400	27270655	2455	2455	2455	2455	38
688	20240930	095300	27177365	2455	2455	2455	2455	1
689	20240930	095200	27174910	2435	2435	2435	2435	500
690	20240930	095100	25957410	2435	2435	2435	2435	500
691	20240930	095000	24739910	2435	2435	2435	2435	174
692	20240930	094900	24316220	2455	2455	2455	2455	20
693	20240930	094800	24267120	2460	2460	2460	2460	0
694	20240930	094700	24267120	2460	2460	2460	2460	1
695	20240930	094600	24264660	2460	2460	2460	2460	8
696	20240930	094500	24244980	2460	2460	2460	2455	9
697	20240930	094400	24222850	2460	2450	2460	2450	2
698	20240930	094300	24217940	2450	2450	2450	2450	0
699	20240930	094200	24217940	2450	2450	2450	2450	0
700	20240930	094100	24217940	2450	2440	2450	2440	364
701	20240930	094000	23329770	2440	2440	2440	2440	418
702	20240930	093900	22309850	2440	2455	2455	2440	23
703	20240930	093800	22253400	2460	2460	2460	2460	0
704	20240930	093700	22253400	2460	2460	2460	2460	26
705	20240930	093600	22189440	2460	2460	2460	2460	0
706	20240930	093500	22189440	2460	2440	2460	2440	433
707	20240930	093400	21124520	2450	2450	2450	2450	293
708	20240930	093300	20406670	2460	2460	2460	2460	800
709	20240930	093200	18438670	2455	2455	2455	2455	112
710	20240930	093100	18163710	2460	2460	2460	2460	1
711	20240930	093000	18161250	2455	2455	2455	2455	0
712	20240930	092900	18161250	2455	2455	2455	2455	20
713	20240930	092800	18112150	2460	2460	2460	2460	10
714	20240930	092700	18087550	2460	2460	2460	2460	0
715	20240930	092600	18087550	2460	2460	2460	2460	0
716	20240930	092500	18087550	2460	2460	2460	2460	1
717	20240930	092400	18085090	2445	2445	2445	2445	62
718	20240930	092300	17933500	2450	2450	2450	2450	493
719	20240930	092200	16725650	2450	2450	2450	2450	0
720	20240930	092100	16725650	2450	2450	2450	2450	0
721	20240930	092000	16725650	2450	2455	2455	2450	528
722	20240930	091900	15431950	2445	2445	2445	2445	0
723	20240930	091800	15431950	2445	2445	2445	2445	6
724	20240930	091700	15417280	2445	2445	2445	2445	0
725	20240930	091600	15417280	2445	2455	2470	2445	682
726	20240930	091500	13742915	2450	2450	2450	2450	809
727	20240930	091400	11760865	2455	2455	2455	2455	0
728	20240930	091300	11760865	2455	2450	2455	2450	7
729	20240930	091200	11743710	2450	2450	2450	2450	0
730	20240930	091100	11743710	2450	2435	2450	2435	451
731	20240930	091000	10645510	2435	2450	2450	2435	312
732	20240930	090900	9884230	2450	2450	2450	2450	1
733	20240930	090800	9881780	2445	2445	2445	2445	231
734	20240930	090700	9316985	2440	2440	2440	2440	494
735	20240930	090600	8111625	2440	2445	2445	2440	20
736	20240930	090500	8062805	2435	2435	2435	2435	1000
737	20240930	090400	5627805	2440	2440	2440	2440	527
738	20240930	090300	4341925	2435	2435	2435	2435	24
739	20240930	090200	4283485	2430	2445	2445	2430	631
740	20240930	090100	2747120	2450	2460	2460	2450	7
741	20240930	090000	2729960	2455	2455	2455	2455	812