KissMeData/053450/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193600	796705180	5770	5770	5770	5770	2515
3	20240930	193500	796705180	5770	5770	5770	5770	0
4	20240930	193400	796705180	5770	5770	5770	5770	0
5	20240930	193300	796705180	5770	5770	5770	5770	0
6	20240930	193200	796705180	5770	5770	5770	5770	0
7	20240930	193100	796705180	5770	5770	5770	5770	0
8	20240930	193000	796705180	5770	5770	5770	5770	0
9	20240930	192900	796705180	5770	5770	5770	5770	0
10	20240930	192800	796705180	5770	5770	5770	5770	0
11	20240930	192700	796705180	5770	5770	5770	5770	0
12	20240930	192600	796705180	5770	5770	5770	5770	0
13	20240930	192500	796705180	5770	5770	5770	5770	0
14	20240930	192400	796705180	5770	5770	5770	5770	0
15	20240930	192300	796705180	5770	5770	5770	5770	0
16	20240930	192200	796705180	5770	5770	5770	5770	0
17	20240930	192100	796705180	5770	5770	5770	5770	0
18	20240930	192000	796705180	5770	5770	5770	5770	0
19	20240930	191900	796705180	5770	5770	5770	5770	0
20	20240930	191800	796705180	5770	5770	5770	5770	0
21	20240930	191700	796705180	5770	5770	5770	5770	0
22	20240930	191600	796705180	5770	5770	5770	5770	0
23	20240930	191500	796705180	5770	5770	5770	5770	0
24	20240930	191400	796705180	5770	5770	5770	5770	0
25	20240930	191300	796705180	5770	5770	5770	5770	0
26	20240930	191200	796705180	5770	5770	5770	5770	0
27	20240930	191100	796705180	5770	5770	5770	5770	0
28	20240930	191000	796705180	5770	5770	5770	5770	0
29	20240930	190900	796705180	5770	5770	5770	5770	0
30	20240930	190800	796705180	5770	5770	5770	5770	0
31	20240930	190700	796705180	5770	5770	5770	5770	0
32	20240930	190600	796705180	5770	5770	5770	5770	2515
33	20240930	190500	796705180	5770	5770	5770	5770	0
34	20240930	190400	796705180	5770	5770	5770	5770	0
35	20240930	190300	796705180	5770	5770	5770	5770	0
36	20240930	190200	796705180	5770	5770	5770	5770	0
37	20240930	190100	796705180	5770	5770	5770	5770	0
38	20240930	190000	796705180	5770	5770	5770	5770	0
39	20240930	185900	796705180	5770	5770	5770	5770	0
40	20240930	185800	796705180	5770	5770	5770	5770	0
41	20240930	185700	796705180	5770	5770	5770	5770	0
42	20240930	185600	796705180	5770	5770	5770	5770	0
43	20240930	185500	796705180	5770	5770	5770	5770	0
44	20240930	185400	796705180	5770	5770	5770	5770	0
45	20240930	185300	796705180	5770	5770	5770	5770	0
46	20240930	185200	796705180	5770	5770	5770	5770	0
47	20240930	185100	796705180	5770	5770	5770	5770	0
48	20240930	185000	796705180	5770	5770	5770	5770	0
49	20240930	184900	796705180	5770	5770	5770	5770	0
50	20240930	184800	796705180	5770	5770	5770	5770	0
51	20240930	184700	796705180	5770	5770	5770	5770	0
52	20240930	184600	796705180	5770	5770	5770	5770	0
53	20240930	184500	796705180	5770	5770	5770	5770	0
54	20240930	184400	796705180	5770	5770	5770	5770	0
55	20240930	184300	796705180	5770	5770	5770	5770	0
56	20240930	184200	796705180	5770	5770	5770	5770	0
57	20240930	184100	796705180	5770	5770	5770	5770	0
58	20240930	184000	796705180	5770	5770	5770	5770	0
59	20240930	183900	796705180	5770	5770	5770	5770	0
60	20240930	183800	796705180	5770	5770	5770	5770	0
61	20240930	183700	796705180	5770	5770	5770	5770	0
62	20240930	183600	796705180	5770	5770	5770	5770	2515
63	20240930	183500	796705180	5770	5770	5770	5770	0
64	20240930	183400	796705180	5770	5770	5770	5770	0
65	20240930	183300	796705180	5770	5770	5770	5770	0
66	20240930	183200	796705180	5770	5770	5770	5770	0
67	20240930	183100	796705180	5770	5770	5770	5770	0
68	20240930	183000	796705180	5770	5770	5770	5770	0
69	20240930	182900	796705180	5770	5770	5770	5770	0
70	20240930	182800	796705180	5770	5770	5770	5770	0
71	20240930	182700	796705180	5770	5770	5770	5770	0
72	20240930	182600	796705180	5770	5770	5770	5770	0
73	20240930	182500	796705180	5770	5770	5770	5770	0
74	20240930	182400	796705180	5770	5770	5770	5770	0
75	20240930	182300	796705180	5770	5770	5770	5770	0
76	20240930	182200	796705180	5770	5770	5770	5770	0
77	20240930	182100	796705180	5770	5770	5770	5770	0
78	20240930	182000	796705180	5770	5770	5770	5770	0
79	20240930	181900	796705180	5770	5770	5770	5770	0
80	20240930	181800	796705180	5770	5770	5770	5770	0
81	20240930	181700	796705180	5770	5770	5770	5770	0
82	20240930	181600	796705180	5770	5770	5770	5770	0
83	20240930	181500	796705180	5770	5770	5770	5770	0
84	20240930	181400	796705180	5770	5770	5770	5770	0
85	20240930	181300	796705180	5770	5770	5770	5770	0
86	20240930	181200	796705180	5770	5770	5770	5770	0
87	20240930	181100	796705180	5770	5770	5770	5770	0
88	20240930	181000	796705180	5770	5770	5770	5770	0
89	20240930	180900	796705180	5770	5770	5770	5770	0
90	20240930	180800	796705180	5770	5770	5770	5770	0
91	20240930	180700	796705180	5770	5770	5770	5770	0
92	20240930	180600	796705180	5770	5770	5770	5770	2515
93	20240930	180500	796705180	5770	5770	5770	5770	0
94	20240930	180400	796705180	5770	5770	5770	5770	0
95	20240930	180300	796705180	5770	5770	5770	5770	0
96	20240930	180200	796705180	5770	5770	5770	5770	0
97	20240930	180100	796705180	5770	5770	5770	5770	0
98	20240930	180000	796705180	5770	5770	5770	5770	0
99	20240930	175900	796705180	5770	5770	5770	5770	0
100	20240930	175800	796705180	5770	5770	5770	5770	0
101	20240930	175700	796705180	5770	5770	5770	5770	0
102	20240930	175600	796705180	5770	5770	5770	5770	0
103	20240930	175500	796705180	5770	5770	5770	5770	0
104	20240930	175400	796705180	5770	5770	5770	5770	0
105	20240930	175300	796705180	5770	5770	5770	5770	0
106	20240930	175200	796705180	5770	5770	5770	5770	0
107	20240930	175100	796705180	5770	5770	5770	5770	0
108	20240930	175000	796705180	5770	5770	5770	5770	0
109	20240930	174900	796705180	5770	5770	5770	5770	0
110	20240930	174800	796705180	5770	5770	5770	5770	0
111	20240930	174700	796705180	5770	5770	5770	5770	0
112	20240930	174600	796705180	5770	5770	5770	5770	0
113	20240930	174500	796705180	5770	5770	5770	5770	0
114	20240930	174400	796705180	5770	5770	5770	5770	0
115	20240930	174300	796705180	5770	5770	5770	5770	0
116	20240930	174200	796705180	5770	5770	5770	5770	0
117	20240930	174100	796705180	5770	5770	5770	5770	0
118	20240930	174000	796705180	5770	5770	5770	5770	0
119	20240930	173900	796705180	5770	5770	5770	5770	0
120	20240930	173800	796705180	5770	5770	5770	5770	0
121	20240930	173700	796705180	5770	5770	5770	5770	0
122	20240930	173600	796705180	5770	5770	5770	5770	2515
123	20240930	173500	796705180	5770	5770	5770	5770	0
124	20240930	173400	796705180	5770	5770	5770	5770	0
125	20240930	173300	796705180	5770	5770	5770	5770	0
126	20240930	173200	796705180	5770	5770	5770	5770	0
127	20240930	173100	796705180	5770	5770	5770	5770	0
128	20240930	173000	796705180	5770	5770	5770	5770	0
129	20240930	172900	796705180	5770	5770	5770	5770	0
130	20240930	172800	796705180	5770	5770	5770	5770	0
131	20240930	172700	796705180	5770	5770	5770	5770	0
132	20240930	172600	796705180	5770	5770	5770	5770	0
133	20240930	172500	796705180	5770	5770	5770	5770	0
134	20240930	172400	796705180	5770	5770	5770	5770	0
135	20240930	172300	796705180	5770	5770	5770	5770	0
136	20240930	172200	796705180	5770	5770	5770	5770	0
137	20240930	172100	796705180	5770	5770	5770	5770	0
138	20240930	172000	796705180	5770	5770	5770	5770	0
139	20240930	171900	796705180	5770	5770	5770	5770	0
140	20240930	171800	796705180	5770	5770	5770	5770	0
141	20240930	171700	796705180	5770	5770	5770	5770	0
142	20240930	171600	796705180	5770	5770	5770	5770	0
143	20240930	171500	796705180	5770	5770	5770	5770	0
144	20240930	171400	796705180	5770	5770	5770	5770	0
145	20240930	171300	796705180	5770	5770	5770	5770	0
146	20240930	171200	796705180	5770	5770	5770	5770	0
147	20240930	171100	796705180	5770	5770	5770	5770	0
148	20240930	171000	796705180	5770	5770	5770	5770	0
149	20240930	170900	796705180	5770	5770	5770	5770	0
150	20240930	170800	796705180	5770	5770	5770	5770	0
151	20240930	170700	796705180	5770	5770	5770	5770	0
152	20240930	170600	796705180	5770	5770	5770	5770	2515
153	20240930	170500	796705180	5770	5770	5770	5770	0
154	20240930	170400	796705180	5770	5770	5770	5770	0
155	20240930	170300	796705180	5770	5770	5770	5770	0
156	20240930	170200	796705180	5770	5770	5770	5770	0
157	20240930	170100	796705180	5770	5770	5770	5770	0
158	20240930	170000	796705180	5770	5770	5770	5770	0
159	20240930	165900	796705180	5770	5770	5770	5770	0
160	20240930	165800	796705180	5770	5770	5770	5770	0
161	20240930	165700	796705180	5770	5770	5770	5770	0
162	20240930	165600	796705180	5770	5770	5770	5770	0
163	20240930	165500	796705180	5770	5770	5770	5770	0
164	20240930	165400	796705180	5770	5770	5770	5770	0
165	20240930	165300	796705180	5770	5770	5770	5770	0
166	20240930	165200	796705180	5770	5770	5770	5770	0
167	20240930	165100	796705180	5770	5770	5770	5770	0
168	20240930	165000	796705180	5770	5770	5770	5770	0
169	20240930	164900	796705180	5770	5770	5770	5770	0
170	20240930	164800	796705180	5770	5770	5770	5770	0
171	20240930	164700	796705180	5770	5770	5770	5770	0
172	20240930	164600	796705180	5770	5770	5770	5770	0
173	20240930	164500	796705180	5770	5770	5770	5770	0
174	20240930	164400	796705180	5770	5770	5770	5770	0
175	20240930	164300	796705180	5770	5770	5770	5770	0
176	20240930	164200	796705180	5770	5770	5770	5770	0
177	20240930	164100	796705180	5770	5770	5770	5770	0
178	20240930	164000	796705180	5770	5770	5770	5770	0
179	20240930	163900	796705180	5770	5770	5770	5770	0
180	20240930	163800	796705180	5770	5770	5770	5770	0
181	20240930	163700	796705180	5770	5770	5770	5770	0
182	20240930	163600	796705180	5770	5770	5770	5770	2515
183	20240930	163500	796705180	5770	5770	5770	5770	0
184	20240930	163400	796705180	5770	5770	5770	5770	0
185	20240930	163300	796705180	5770	5770	5770	5770	0
186	20240930	163200	796705180	5770	5770	5770	5770	0
187	20240930	163100	796705180	5770	5770	5770	5770	0
188	20240930	163000	796705180	5770	5770	5770	5770	0
189	20240930	162900	796705180	5770	5770	5770	5770	0
190	20240930	162800	796705180	5770	5770	5770	5770	0
191	20240930	162700	796705180	5770	5770	5770	5770	0
192	20240930	162600	796705180	5770	5770	5770	5770	0
193	20240930	162500	796705180	5770	5770	5770	5770	0
194	20240930	162400	796705180	5770	5770	5770	5770	0
195	20240930	162300	796705180	5770	5770	5770	5770	0
196	20240930	162200	796705180	5770	5770	5770	5770	0
197	20240930	162100	796705180	5770	5770	5770	5770	0
198	20240930	162000	796705180	5770	5770	5770	5770	0
199	20240930	161900	796705180	5770	5770	5770	5770	0
200	20240930	161800	796705180	5770	5770	5770	5770	0
201	20240930	161700	796705180	5770	5770	5770	5770	0
202	20240930	161600	796705180	5770	5770	5770	5770	0
203	20240930	161500	796705180	5770	5770	5770	5770	0
204	20240930	161400	796705180	5770	5770	5770	5770	0
205	20240930	161300	796705180	5770	5770	5770	5770	0
206	20240930	161200	796705180	5770	5770	5770	5770	0
207	20240930	161100	796705180	5770	5770	5770	5770	0
208	20240930	161000	796705180	5770	5770	5770	5770	0
209	20240930	160900	796705180	5770	5770	5770	5770	0
210	20240930	160800	796705180	5770	5770	5770	5770	0
211	20240930	160700	796705180	5770	5770	5770	5770	0
212	20240930	160600	796705180	5770	5770	5770	5770	2515
213	20240930	160500	796705180	5770	5770	5770	5770	0
214	20240930	160400	796705180	5770	5770	5770	5770	0
215	20240930	160300	796705180	5770	5770	5770	5770	0
216	20240930	160200	796705180	5770	5770	5770	5770	0
217	20240930	160100	796705180	5770	5770	5770	5770	0
218	20240930	160000	796705180	5770	5770	5770	5770	0
219	20240930	155900	796705180	5770	5770	5770	5770	0
220	20240930	155800	796705180	5770	5770	5770	5770	0
221	20240930	155700	796705180	5770	5770	5770	5770	0
222	20240930	155600	796705180	5770	5770	5770	5770	0
223	20240930	155500	796705180	5770	5770	5770	5770	0
224	20240930	155400	796705180	5770	5770	5770	5770	0
225	20240930	155300	796705180	5770	5770	5770	5770	0
226	20240930	155200	796705180	5770	5770	5770	5770	0
227	20240930	155100	796705180	5770	5770	5770	5770	0
228	20240930	155000	796705180	5770	5770	5770	5770	0
229	20240930	154900	796705180	5770	5770	5770	5770	0
230	20240930	154800	796705180	5770	5770	5770	5770	0
231	20240930	154700	796705180	5770	5770	5770	5770	0
232	20240930	154600	796705180	5770	5770	5770	5770	0
233	20240930	154500	796705180	5770	5770	5770	5770	0
234	20240930	154400	796705180	5770	5770	5770	5770	0
235	20240930	154300	796705180	5770	5770	5770	5770	0
236	20240930	154200	796705180	5770	5770	5770	5770	0
237	20240930	154100	796705180	5770	5770	5770	5770	0
238	20240930	154000	796705180	5770	5770	5770	5770	0
239	20240930	153900	796705180	5770	5770	5770	5770	0
240	20240930	153800	796705180	5770	5770	5770	5770	0
241	20240930	153700	796705180	5770	5770	5770	5770	0
242	20240930	153600	796705180	5770	5770	5770	5770	2515
243	20240930	153500	796705180	5770	5770	5770	5770	0
244	20240930	153400	796705180	5770	5770	5770	5770	0
245	20240930	153300	796705180	5770	5770	5770	5770	0
246	20240930	153200	796705180	5770	5770	5770	5770	0
247	20240930	153100	796705180	5770	5770	5770	5770	0
248	20240930	153000	796705180	5770	5770	5770	5770	2515
249	20240930	152900	782193630	5780	5780	5780	5780	0
250	20240930	152800	782193630	5780	5780	5780	5780	0
251	20240930	152700	782193630	5780	5780	5780	5780	0
252	20240930	152600	782193630	5780	5780	5780	5780	0
253	20240930	152500	782193630	5780	5780	5780	5780	0
254	20240930	152400	782193630	5780	5780	5780	5780	0
255	20240930	152300	782193630	5780	5780	5780	5780	0
256	20240930	152200	782193630	5780	5780	5780	5780	0
257	20240930	152100	782193630	5780	5780	5780	5780	0
258	20240930	152000	782193630	5780	5780	5780	5780	0
259	20240930	151900	782193630	5780	5770	5780	5770	203
260	20240930	151800	781022140	5780	5780	5780	5770	311
261	20240930	151700	779227650	5780	5780	5780	5780	180
262	20240930	151600	778187250	5770	5760	5770	5760	257
263	20240930	151500	776705420	5750	5750	5750	5750	566
264	20240930	151400	773450920	5750	5750	5750	5750	0
265	20240930	151300	773450920	5750	5750	5750	5750	306
266	20240930	151200	771691420	5780	5780	5780	5780	56
267	20240930	151100	771367740	5770	5770	5770	5770	201
268	20240930	151000	770207970	5770	5780	5780	5770	897
269	20240930	150900	765032250	5770	5760	5770	5760	319
270	20240930	150800	763191860	5760	5770	5770	5760	49
271	20240930	150700	762909610	5760	5760	5760	5760	102
272	20240930	150600	762322090	5760	5750	5760	5750	554
273	20240930	150500	759131430	5760	5760	5760	5760	424
274	20240930	150400	756689190	5770	5770	5770	5770	11
275	20240930	150300	756625720	5760	5760	5760	5760	1000
276	20240930	150200	750865720	5770	5770	5770	5770	0
277	20240930	150100	750865720	5770	5770	5770	5770	255
278	20240930	150000	749394370	5780	5770	5790	5770	194
279	20240930	145900	748274070	5770	5770	5770	5770	1
280	20240930	145800	748268300	5760	5760	5760	5760	260
281	20240930	145700	746770700	5770	5770	5770	5770	50
282	20240930	145600	746482200	5770	5770	5770	5770	223
283	20240930	145500	745195490	5770	5770	5770	5770	37
284	20240930	145400	744982000	5770	5770	5770	5770	50
285	20240930	145300	744693500	5780	5780	5780	5780	8
286	20240930	145200	744647260	5780	5780	5780	5780	12
287	20240930	145100	744577900	5770	5790	5790	5770	24
288	20240930	145000	744439240	5760	5770	5770	5760	200
289	20240930	144900	743287010	5760	5790	5790	5760	5730
290	20240930	144800	710208880	5790	5790	5790	5790	100
291	20240930	144700	709629880	5800	5790	5800	5790	81
292	20240930	144600	709160880	5790	5790	5790	5790	0
293	20240930	144500	709160880	5790	5800	5800	5790	204
294	20240930	144400	707979680	5800	5800	5800	5800	88
295	20240930	144300	707469280	5780	5780	5780	5780	491
296	20240930	144200	704631300	5780	5790	5790	5780	705
297	20240930	144100	700553900	5790	5790	5790	5790	214
298	20240930	144000	699314840	5790	5790	5790	5790	0
299	20240930	143900	699314840	5790	5790	5790	5790	2490
300	20240930	143800	684897740	5800	5820	5820	5800	4260
301	20240930	143700	660150400	5810	5820	5820	5810	98
302	20240930	143600	659581010	5810	5820	5820	5810	12
303	20240930	143500	659511190	5820	5810	5820	5810	3
304	20240930	143400	659493740	5820	5810	5820	5810	125
305	20240930	143300	658767240	5810	5810	5810	5810	0
306	20240930	143200	658767240	5810	5810	5810	5810	295
307	20240930	143100	657053290	5820	5820	5820	5820	10
308	20240930	143000	656995090	5820	5820	5820	5820	32
309	20240930	142900	656808850	5820	5820	5820	5820	1
310	20240930	142800	656803030	5820	5820	5820	5820	4
311	20240930	142700	656779750	5820	5820	5820	5820	10
312	20240930	142600	656721550	5810	5810	5810	5810	0
313	20240930	142500	656721550	5810	5810	5810	5810	0
314	20240930	142400	656721550	5810	5810	5810	5810	2
315	20240930	142300	656709930	5820	5820	5820	5820	360
316	20240930	142200	654614730	5820	5820	5820	5820	54
317	20240930	142100	654300450	5810	5800	5810	5800	1007
318	20240930	142000	648449870	5800	5800	5800	5800	1
319	20240930	141900	648444070	5800	5810	5810	5800	35
320	20240930	141800	648241020	5810	5810	5810	5810	0
321	20240930	141700	648241020	5810	5810	5810	5810	10
322	20240930	141600	648182920	5810	5810	5810	5810	50
323	20240930	141500	647892420	5800	5800	5800	5800	10
324	20240930	141400	647834420	5810	5810	5810	5810	22
325	20240930	141300	647706600	5810	5810	5810	5810	10
326	20240930	141200	647648500	5810	5810	5810	5810	10
327	20240930	141100	647590400	5800	5800	5800	5800	0
328	20240930	141000	647590400	5800	5800	5800	5800	0
329	20240930	140900	647590400	5800	5800	5800	5800	0
330	20240930	140800	647590400	5800	5800	5800	5790	1780
331	20240930	140700	637267270	5800	5800	5800	5800	49
332	20240930	140600	636983070	5800	5800	5800	5800	0
333	20240930	140500	636983070	5800	5810	5810	5800	107
334	20240930	140400	636362450	5800	5800	5800	5800	0
335	20240930	140300	636362450	5800	5800	5800	5800	0
336	20240930	140200	636362450	5800	5800	5800	5800	0
337	20240930	140100	636362450	5800	5800	5800	5800	1
338	20240930	140000	636356650	5810	5810	5810	5810	0
339	20240930	135900	636356650	5810	5810	5810	5810	0
340	20240930	135800	636356650	5810	5810	5810	5810	0
341	20240930	135700	636356650	5810	5810	5810	5810	0
342	20240930	135600	636356650	5810	5810	5810	5810	2
343	20240930	135500	636345030	5810	5810	5810	5810	56
344	20240930	135400	636019670	5810	5810	5810	5810	144
345	20240930	135300	635183030	5810	5810	5810	5810	0
346	20240930	135200	635183030	5810	5810	5810	5810	0
347	20240930	135100	635183030	5810	5810	5810	5810	0
348	20240930	135000	635183030	5810	5810	5810	5810	2
349	20240930	134900	635171410	5810	5810	5810	5810	0
350	20240930	134800	635171410	5810	5810	5810	5810	400
351	20240930	134700	632847410	5810	5810	5810	5810	0
352	20240930	134600	632847410	5810	5810	5810	5810	0
353	20240930	134500	632847410	5810	5810	5810	5810	0
354	20240930	134400	632847410	5810	5810	5810	5810	10
355	20240930	134300	632789310	5810	5810	5810	5810	100
356	20240930	134200	632208310	5810	5810	5810	5810	87
357	20240930	134100	631702840	5810	5810	5810	5810	0
358	20240930	134000	631702840	5810	5810	5810	5810	86
359	20240930	133900	631203180	5800	5800	5800	5800	0
360	20240930	133800	631203180	5800	5800	5800	5800	0
361	20240930	133700	631203180	5800	5800	5800	5800	94
362	20240930	133600	630657980	5800	5810	5810	5800	788
363	20240930	133500	626079780	5820	5820	5820	5820	0
364	20240930	133400	626079780	5820	5810	5820	5810	2
365	20240930	133300	626068150	5820	5820	5820	5820	0
366	20240930	133200	626068150	5820	5820	5820	5820	2
367	20240930	133100	626056510	5820	5820	5820	5820	0
368	20240930	133000	626056510	5820	5810	5820	5810	175
369	20240930	132900	625038720	5820	5820	5820	5820	0
370	20240930	132800	625038720	5820	5820	5820	5820	3
371	20240930	132700	625021260	5810	5810	5810	5810	0
372	20240930	132600	625021260	5810	5810	5810	5810	0
373	20240930	132500	625021260	5810	5810	5810	5810	0
374	20240930	132400	625021260	5810	5810	5810	5810	0
375	20240930	132300	625021260	5810	5810	5810	5810	0
376	20240930	132200	625021260	5810	5820	5820	5810	22
377	20240930	132100	624893230	5830	5810	5830	5810	48
378	20240930	132000	624614230	5810	5810	5810	5810	2
379	20240930	131900	624602610	5810	5810	5810	5810	0
380	20240930	131800	624602610	5810	5810	5810	5810	0
381	20240930	131700	624602610	5810	5810	5810	5810	103
382	20240930	131600	624004180	5810	5810	5810	5810	0
383	20240930	131500	624004180	5810	5810	5810	5810	0
384	20240930	131400	624004180	5810	5810	5810	5810	0
385	20240930	131300	624004180	5810	5810	5810	5810	1
386	20240930	131200	623998370	5810	5810	5810	5810	8
387	20240930	131100	623951890	5820	5820	5820	5820	59
388	20240930	131000	623608510	5820	5820	5820	5820	75
389	20240930	130900	623172010	5830	5830	5830	5830	0
390	20240930	130800	623172010	5830	5830	5830	5830	1
391	20240930	130700	623166180	5820	5820	5820	5820	200
392	20240930	130600	622002180	5820	5820	5820	5820	2
393	20240930	130500	621990540	5820	5820	5820	5820	0
394	20240930	130400	621990540	5820	5820	5820	5820	0
395	20240930	130300	621990540	5820	5820	5820	5820	0
396	20240930	130200	621990540	5820	5820	5820	5820	29
397	20240930	130100	621821760	5830	5830	5830	5830	71
398	20240930	130000	621407830	5840	5840	5840	5840	0
399	20240930	125900	621407830	5840	5840	5840	5840	0
400	20240930	125800	621407830	5840	5840	5840	5840	121
401	20240930	125700	620701190	5840	5840	5840	5840	0
402	20240930	125600	620701190	5840	5840	5840	5840	100
403	20240930	125500	620117190	5840	5840	5840	5840	0
404	20240930	125400	620117190	5840	5840	5840	5840	0
405	20240930	125300	620117190	5840	5830	5840	5830	731
406	20240930	125200	615855360	5830	5830	5830	5830	995
407	20240930	125100	610054510	5830	5840	5840	5830	2
408	20240930	125000	610042840	5830	5830	5830	5830	0
409	20240930	124900	610042840	5830	5830	5830	5830	0
410	20240930	124800	610042840	5830	5830	5830	5830	1
411	20240930	124700	610037010	5840	5840	5840	5840	0
412	20240930	124600	610037010	5840	5840	5840	5840	0
413	20240930	124500	610037010	5840	5830	5840	5810	51
414	20240930	124400	609740610	5830	5830	5830	5830	0
415	20240930	124300	609740610	5830	5830	5830	5830	0
416	20240930	124200	609740610	5830	5830	5830	5830	0
417	20240930	124100	609740610	5830	5830	5830	5830	859
418	20240930	124000	604732640	5830	5830	5830	5830	0
419	20240930	123900	604732640	5830	5830	5830	5830	20
420	20240930	123800	604616040	5830	5830	5830	5830	18
421	20240930	123700	604511100	5830	5830	5830	5830	18
422	20240930	123600	604406160	5830	5830	5830	5830	0
423	20240930	123500	604406160	5830	5830	5830	5830	5
424	20240930	123400	604377010	5830	5830	5830	5830	0
425	20240930	123300	604377010	5830	5830	5830	5830	0
426	20240930	123200	604377010	5830	5830	5830	5830	34
427	20240930	123100	604178790	5830	5830	5830	5830	18
428	20240930	123000	604073850	5830	5830	5830	5830	0
429	20240930	122900	604073850	5830	5830	5830	5830	35
430	20240930	122800	603869800	5830	5830	5830	5830	0
431	20240930	122700	603869800	5830	5830	5830	5830	0
432	20240930	122600	603869800	5830	5830	5830	5830	0
433	20240930	122500	603869800	5830	5830	5830	5830	0
434	20240930	122400	603869800	5830	5820	5830	5820	528
435	20240930	122300	600791760	5830	5830	5830	5830	0
436	20240930	122200	600791760	5830	5830	5830	5830	22
437	20240930	122100	600663500	5830	5830	5830	5830	0
438	20240930	122000	600663500	5830	5830	5830	5830	17
439	20240930	121900	600564390	5800	5800	5800	5800	0
440	20240930	121800	600564390	5800	5800	5800	5800	0
441	20240930	121700	600564390	5800	5810	5810	5800	297
442	20240930	121600	598840760	5810	5820	5820	5810	202
443	20240930	121500	597667120	5830	5830	5830	5830	0
444	20240930	121400	597667120	5830	5830	5830	5830	0
445	20240930	121300	597667120	5830	5830	5830	5830	1063
446	20240930	121200	591469830	5830	5830	5830	5830	30
447	20240930	121100	591294930	5830	5830	5830	5830	22
448	20240930	121000	591166670	5840	5840	5840	5840	0
449	20240930	120900	591166670	5840	5840	5840	5840	0
450	20240930	120800	591166670	5840	5840	5840	5840	100
451	20240930	120700	590582670	5840	5840	5840	5840	0
452	20240930	120600	590582670	5840	5840	5840	5840	0
453	20240930	120500	590582670	5840	5840	5840	5840	0
454	20240930	120400	590582670	5840	5840	5840	5840	0
455	20240930	120300	590582670	5840	5840	5840	5840	0
456	20240930	120200	590582670	5840	5840	5840	5840	0
457	20240930	120100	590582670	5840	5840	5840	5840	0
458	20240930	120000	590582670	5840	5840	5840	5840	0
459	20240930	115900	590582670	5840	5840	5840	5840	0
460	20240930	115800	590582670	5840	5840	5840	5840	0
461	20240930	115700	590582670	5840	5840	5840	5840	0
462	20240930	115600	590582670	5840	5840	5840	5840	0
463	20240930	115500	590582670	5840	5840	5840	5840	0
464	20240930	115400	590582670	5840	5840	5840	5840	0
465	20240930	115300	590582670	5840	5840	5840	5840	0
466	20240930	115200	590582670	5840	5840	5840	5840	34
467	20240930	115100	590384110	5840	5840	5840	5840	0
468	20240930	115000	590384110	5840	5840	5840	5840	0
469	20240930	114900	590384110	5840	5840	5840	5840	0
470	20240930	114800	590384110	5840	5800	5840	5790	38
471	20240930	114700	590164020	5810	5810	5810	5810	0
472	20240930	114600	590164020	5810	5810	5810	5810	0
473	20240930	114500	590164020	5810	5810	5810	5810	1
474	20240930	114400	590158210	5820	5800	5820	5790	270
475	20240930	114300	588588120	5790	5790	5790	5790	0
476	20240930	114200	588588120	5790	5790	5790	5790	1
477	20240930	114100	588582330	5800	5810	5810	5800	1300
478	20240930	114000	581041830	5800	5800	5800	5800	1
479	20240930	113900	581036030	5820	5820	5820	5820	1
480	20240930	113800	581030210	5800	5800	5800	5800	11
481	20240930	113700	580966410	5820	5820	5820	5820	0
482	20240930	113600	580966410	5820	5820	5820	5820	0
483	20240930	113500	580966410	5820	5820	5820	5820	0
484	20240930	113400	580966410	5820	5820	5820	5820	1
485	20240930	113300	580960590	5800	5800	5800	5800	0
486	20240930	113200	580960590	5800	5800	5800	5800	0
487	20240930	113100	580960590	5800	5810	5810	5800	2866
488	20240930	113000	564335550	5820	5820	5820	5820	185
489	20240930	112900	563258850	5810	5820	5820	5810	20
490	20240930	112800	563142550	5820	5820	5820	5820	1
491	20240930	112700	563136730	5820	5820	5820	5820	2
492	20240930	112600	563125090	5800	5810	5810	5800	52
493	20240930	112500	562823190	5820	5820	5820	5820	0
494	20240930	112400	562823190	5820	5820	5820	5820	0
495	20240930	112300	562823190	5820	5820	5820	5820	10
496	20240930	112200	562764990	5820	5820	5820	5820	7
497	20240930	112100	562724250	5810	5810	5810	5810	0
498	20240930	112000	562724250	5810	5810	5810	5810	11
499	20240930	111900	562660340	5810	5810	5810	5810	74
500	20240930	111800	562230400	5800	5800	5800	5800	86
501	20240930	111700	561731600	5790	5790	5790	5790	21
502	20240930	111600	561610010	5790	5790	5790	5790	1
503	20240930	111500	561604220	5800	5790	5800	5790	2
504	20240930	111400	561592630	5800	5800	5800	5800	44
505	20240930	111300	561337430	5810	5810	5810	5810	25
506	20240930	111200	561192180	5810	5790	5810	5790	4
507	20240930	111100	561169000	5810	5820	5820	5780	5578
508	20240930	111000	528864010	5810	5810	5810	5810	567
509	20240930	110900	525569740	5820	5820	5820	5820	0
510	20240930	110800	525569740	5820	5820	5820	5820	50
511	20240930	110700	525278740	5820	5820	5820	5820	0
512	20240930	110600	525278740	5820	5830	5830	5810	990
513	20240930	110500	519517210	5840	5840	5840	5820	533
514	20240930	110400	516409510	5840	5840	5840	5840	0
515	20240930	110300	516409510	5840	5840	5840	5840	0
516	20240930	110200	516409510	5840	5830	5840	5830	204
517	20240930	110100	515220180	5840	5830	5840	5830	6
518	20240930	110000	515185170	5830	5840	5840	5830	57
519	20240930	105900	514852330	5840	5840	5840	5840	300
520	20240930	105800	513100330	5840	5840	5840	5840	1
521	20240930	105700	513094490	5840	5840	5840	5840	1
522	20240930	105600	513088650	5820	5830	5830	5820	5
523	20240930	105500	513059540	5840	5840	5840	5840	0
524	20240930	105400	513059540	5840	5840	5840	5840	1
525	20240930	105300	513053700	5830	5830	5830	5830	145
526	20240930	105200	512208350	5850	5830	5850	5830	307
527	20240930	105100	510418520	5860	5860	5860	5860	0
528	20240930	105000	510418520	5860	5860	5860	5860	0
529	20240930	104900	510418520	5860	5860	5860	5860	10
530	20240930	104800	510359920	5860	5840	5860	5840	358
531	20240930	104700	508269180	5860	5860	5860	5860	0
532	20240930	104600	508269180	5860	5860	5860	5860	1
533	20240930	104500	508263320	5840	5850	5850	5840	493
534	20240930	104400	505383180	5860	5850	5860	5850	121
535	20240930	104300	504674620	5850	5850	5850	5850	0
536	20240930	104200	504674620	5850	5830	5850	5820	326
537	20240930	104100	502774000	5850	5850	5850	5850	51
538	20240930	104000	502475650	5850	5850	5850	5840	165
539	20240930	103900	501511700	5860	5850	5860	5850	133
540	20240930	103800	500733640	5840	5870	5870	5840	324
541	20240930	103700	498841360	5830	5900	5900	5830	1924
542	20240930	103600	487588550	5900	5910	5930	5900	9
543	20240930	103500	487535340	5890	5830	5970	5830	6560
544	20240930	103400	448933230	5830	5830	5830	5830	0
545	20240930	103300	448933230	5830	5830	5830	5830	1
546	20240930	103200	448927400	5810	5810	5810	5810	2
547	20240930	103100	448915780	5820	5820	5820	5820	1
548	20240930	103000	448909960	5820	5810	5830	5810	70
549	20240930	102900	448503200	5810	5810	5810	5810	200
550	20240930	102800	447341200	5810	5800	5810	5800	156
551	20240930	102700	446436380	5810	5800	5810	5790	58
552	20240930	102600	446100480	5810	5810	5810	5810	2
553	20240930	102500	446088860	5790	5790	5790	5790	20
554	20240930	102400	445973060	5790	5800	5800	5790	3024
555	20240930	102300	428464070	5800	5800	5800	5800	3599
556	20240930	102200	407589870	5800	5810	5820	5800	1640
557	20240930	102100	398073650	5820	5820	5820	5820	18
558	20240930	102000	397968890	5820	5820	5820	5820	162
559	20240930	101900	397026050	5820	5820	5820	5820	11
560	20240930	101800	396962030	5800	5800	5800	5800	150
561	20240930	101700	396092030	5820	5810	5820	5800	1452
562	20240930	101600	387665520	5820	5820	5820	5820	4
563	20240930	101500	387642240	5820	5820	5820	5820	22
564	20240930	101400	387514200	5840	5820	5840	5820	73
565	20240930	101300	387089240	5830	5830	5830	5830	85
566	20240930	101200	386593690	5830	5830	5830	5830	0
567	20240930	101100	386593690	5830	5830	5830	5830	55
568	20240930	101000	386273040	5840	5840	5840	5840	15
569	20240930	100900	386185440	5840	5840	5840	5840	20
570	20240930	100800	386068640	5830	5830	5830	5830	0
571	20240930	100700	386068640	5830	5830	5830	5830	10
572	20240930	100600	386010340	5820	5820	5820	5820	0
573	20240930	100500	386010340	5820	5830	5830	5820	56
574	20240930	100400	385684270	5820	5830	5830	5820	18
575	20240930	100300	385579380	5830	5830	5830	5830	195
576	20240930	100200	384442530	5820	5820	5820	5820	10
577	20240930	100100	384384330	5830	5830	5830	5830	2
578	20240930	100000	384372670	5830	5830	5830	5830	10
579	20240930	095900	384314370	5810	5810	5810	5810	270
580	20240930	095800	382745670	5810	5820	5820	5810	203
581	20240930	095700	381566000	5840	5840	5840	5840	0
582	20240930	095600	381566000	5840	5820	5840	5820	2
583	20240930	095500	381554340	5820	5820	5820	5820	19
584	20240930	095400	381443760	5810	5810	5810	5810	350
585	20240930	095300	379410260	5810	5820	5820	5810	540
586	20240930	095200	376272320	5820	5820	5820	5810	487
587	20240930	095100	373440050	5820	5820	5820	5820	0
588	20240930	095000	373440050	5820	5840	5840	5820	1421
589	20240930	094900	365157360	5850	5850	5850	5850	2
590	20240930	094800	365145660	5850	5850	5850	5840	54
591	20240930	094700	364829770	5850	5840	5850	5840	71
592	20240930	094600	364414820	5840	5840	5840	5840	57
593	20240930	094500	364081940	5840	5840	5850	5840	183
594	20240930	094400	363013060	5830	5840	5850	5830	363
595	20240930	094300	360890870	5840	5850	5850	5840	132
596	20240930	094200	360118990	5850	5840	5850	5840	35
597	20240930	094100	359914540	5850	5850	5850	5850	36
598	20240930	094000	359703940	5830	5840	5840	5830	125
599	20240930	093900	358974990	5850	5850	5850	5850	1
600	20240930	093800	358969140	5840	5820	5840	5820	19
601	20240930	093700	358858200	5830	5860	5860	5830	44
602	20240930	093600	358601060	5860	5860	5860	5860	5
603	20240930	093500	358571760	5840	5810	5840	5810	323
604	20240930	093400	356688230	5810	5830	5830	5810	5569
605	20240930	093300	324322300	5810	5810	5810	5810	100
606	20240930	093200	323741300	5820	5820	5820	5820	116
607	20240930	093100	323066180	5820	5830	5830	5820	441
608	20240930	093000	320498370	5820	5820	5820	5820	290
609	20240930	092900	318810570	5820	5810	5830	5810	232
610	20240930	092800	317459220	5800	5830	5840	5800	4234
611	20240930	092700	292881460	5840	5830	5850	5800	5562
612	20240930	092600	260547790	5840	5860	5860	5840	1213
613	20240930	092500	253463820	5840	5860	5860	5840	1769
614	20240930	092400	243110430	5870	5850	5870	5850	678
615	20240930	092300	239132080	5850	5860	5860	5850	961
616	20240930	092200	233508200	5850	5860	5860	5850	1046
617	20240930	092100	227387820	5860	5880	5880	5860	1489
618	20240930	092000	218653740	5880	5880	5880	5880	106
619	20240930	091900	218030460	5880	5880	5880	5880	448
620	20240930	091800	215396220	5880	5890	5890	5880	900
621	20240930	091700	210102880	5890	5890	5890	5890	1101
622	20240930	091600	203617990	5880	5910	5910	5880	1566
623	20240930	091500	194390970	5900	5920	5930	5900	721
624	20240930	091400	190125860	5930	5930	5930	5930	2
625	20240930	091300	190114000	5910	5920	5920	5900	609
626	20240930	091200	186514610	5920	5920	5920	5920	1
627	20240930	091100	186508690	5900	5900	5930	5900	794
628	20240930	091000	181822170	5900	5900	5900	5900	104
629	20240930	090900	181208570	5930	5890	5930	5880	2207
630	20240930	090800	168186530	5890	5900	5900	5860	2456
631	20240930	090700	153752310	5890	5910	5910	5890	1946
632	20240930	090600	142264270	5910	5930	5940	5910	2185
633	20240930	090500	129305110	5930	5940	5970	5930	4917
634	20240930	090400	100099850	5940	5930	5940	5930	258
635	20240930	090300	98569020	5920	5910	5960	5910	929
636	20240930	090200	93046720	5910	5900	5930	5900	2494
637	20240930	090100	78323650	5900	5910	5960	5890	2017
638	20240930	090000	66410210	5910	5960	5960	5910	10562