KissMeData/138070/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202300	182730520	2550	2550	2550	2550	1606
3	20240930	202200	182730520	2550	2550	2550	2550	0
4	20240930	202100	182730520	2550	2550	2550	2550	0
5	20240930	202000	182730520	2550	2550	2550	2550	0
6	20240930	201900	182730520	2550	2550	2550	2550	0
7	20240930	201800	182730520	2550	2550	2550	2550	0
8	20240930	201700	182730520	2550	2550	2550	2550	0
9	20240930	201600	182730520	2550	2550	2550	2550	0
10	20240930	201500	182730520	2550	2550	2550	2550	0
11	20240930	201400	182730520	2550	2550	2550	2550	0
12	20240930	201300	182730520	2550	2550	2550	2550	0
13	20240930	201200	182730520	2550	2550	2550	2550	0
14	20240930	201100	182730520	2550	2550	2550	2550	0
15	20240930	201000	182730520	2550	2550	2550	2550	0
16	20240930	200900	182730520	2550	2550	2550	2550	0
17	20240930	200800	182730520	2550	2550	2550	2550	0
18	20240930	200700	182730520	2550	2550	2550	2550	0
19	20240930	200600	182730520	2550	2550	2550	2550	0
20	20240930	200500	182730520	2550	2550	2550	2550	0
21	20240930	200400	182730520	2550	2550	2550	2550	0
22	20240930	200300	182730520	2550	2550	2550	2550	0
23	20240930	200200	182730520	2550	2550	2550	2550	0
24	20240930	200100	182730520	2550	2550	2550	2550	0
25	20240930	200000	182730520	2550	2550	2550	2550	0
26	20240930	195900	182730520	2550	2550	2550	2550	0
27	20240930	195800	182730520	2550	2550	2550	2550	0
28	20240930	195700	182730520	2550	2550	2550	2550	0
29	20240930	195600	182730520	2550	2550	2550	2550	0
30	20240930	195500	182730520	2550	2550	2550	2550	0
31	20240930	195400	182730520	2550	2550	2550	2550	0
32	20240930	195300	182730520	2550	2550	2550	2550	1606
33	20240930	195200	182730520	2550	2550	2550	2550	0
34	20240930	195100	182730520	2550	2550	2550	2550	0
35	20240930	195000	182730520	2550	2550	2550	2550	0
36	20240930	194900	182730520	2550	2550	2550	2550	0
37	20240930	194800	182730520	2550	2550	2550	2550	0
38	20240930	194700	182730520	2550	2550	2550	2550	0
39	20240930	194600	182730520	2550	2550	2550	2550	0
40	20240930	194500	182730520	2550	2550	2550	2550	0
41	20240930	194400	182730520	2550	2550	2550	2550	0
42	20240930	194300	182730520	2550	2550	2550	2550	0
43	20240930	194200	182730520	2550	2550	2550	2550	0
44	20240930	194100	182730520	2550	2550	2550	2550	0
45	20240930	194000	182730520	2550	2550	2550	2550	0
46	20240930	193900	182730520	2550	2550	2550	2550	0
47	20240930	193800	182730520	2550	2550	2550	2550	0
48	20240930	193700	182730520	2550	2550	2550	2550	0
49	20240930	193600	182730520	2550	2550	2550	2550	0
50	20240930	193500	182730520	2550	2550	2550	2550	0
51	20240930	193400	182730520	2550	2550	2550	2550	0
52	20240930	193300	182730520	2550	2550	2550	2550	0
53	20240930	193200	182730520	2550	2550	2550	2550	0
54	20240930	193100	182730520	2550	2550	2550	2550	0
55	20240930	193000	182730520	2550	2550	2550	2550	0
56	20240930	192900	182730520	2550	2550	2550	2550	0
57	20240930	192800	182730520	2550	2550	2550	2550	0
58	20240930	192700	182730520	2550	2550	2550	2550	0
59	20240930	192600	182730520	2550	2550	2550	2550	0
60	20240930	192500	182730520	2550	2550	2550	2550	0
61	20240930	192400	182730520	2550	2550	2550	2550	0
62	20240930	192300	182730520	2550	2550	2550	2550	1606
63	20240930	192200	182730520	2550	2550	2550	2550	0
64	20240930	192100	182730520	2550	2550	2550	2550	0
65	20240930	192000	182730520	2550	2550	2550	2550	0
66	20240930	191900	182730520	2550	2550	2550	2550	0
67	20240930	191800	182730520	2550	2550	2550	2550	0
68	20240930	191700	182730520	2550	2550	2550	2550	0
69	20240930	191600	182730520	2550	2550	2550	2550	0
70	20240930	191500	182730520	2550	2550	2550	2550	0
71	20240930	191400	182730520	2550	2550	2550	2550	0
72	20240930	191300	182730520	2550	2550	2550	2550	0
73	20240930	191200	182730520	2550	2550	2550	2550	0
74	20240930	191100	182730520	2550	2550	2550	2550	0
75	20240930	191000	182730520	2550	2550	2550	2550	0
76	20240930	190900	182730520	2550	2550	2550	2550	0
77	20240930	190800	182730520	2550	2550	2550	2550	0
78	20240930	190700	182730520	2550	2550	2550	2550	0
79	20240930	190600	182730520	2550	2550	2550	2550	0
80	20240930	190500	182730520	2550	2550	2550	2550	0
81	20240930	190400	182730520	2550	2550	2550	2550	0
82	20240930	190300	182730520	2550	2550	2550	2550	0
83	20240930	190200	182730520	2550	2550	2550	2550	0
84	20240930	190100	182730520	2550	2550	2550	2550	0
85	20240930	190000	182730520	2550	2550	2550	2550	0
86	20240930	185900	182730520	2550	2550	2550	2550	0
87	20240930	185800	182730520	2550	2550	2550	2550	0
88	20240930	185700	182730520	2550	2550	2550	2550	0
89	20240930	185600	182730520	2550	2550	2550	2550	0
90	20240930	185500	182730520	2550	2550	2550	2550	0
91	20240930	185400	182730520	2550	2550	2550	2550	0
92	20240930	185300	182730520	2550	2550	2550	2550	1606
93	20240930	185200	182730520	2550	2550	2550	2550	0
94	20240930	185100	182730520	2550	2550	2550	2550	0
95	20240930	185000	182730520	2550	2550	2550	2550	0
96	20240930	184900	182730520	2550	2550	2550	2550	0
97	20240930	184800	182730520	2550	2550	2550	2550	0
98	20240930	184700	182730520	2550	2550	2550	2550	0
99	20240930	184600	182730520	2550	2550	2550	2550	0
100	20240930	184500	182730520	2550	2550	2550	2550	0
101	20240930	184400	182730520	2550	2550	2550	2550	0
102	20240930	184300	182730520	2550	2550	2550	2550	0
103	20240930	184200	182730520	2550	2550	2550	2550	0
104	20240930	184100	182730520	2550	2550	2550	2550	0
105	20240930	184000	182730520	2550	2550	2550	2550	0
106	20240930	183900	182730520	2550	2550	2550	2550	0
107	20240930	183800	182730520	2550	2550	2550	2550	0
108	20240930	183700	182730520	2550	2550	2550	2550	0
109	20240930	183600	182730520	2550	2550	2550	2550	0
110	20240930	183500	182730520	2550	2550	2550	2550	0
111	20240930	183400	182730520	2550	2550	2550	2550	0
112	20240930	183300	182730520	2550	2550	2550	2550	0
113	20240930	183200	182730520	2550	2550	2550	2550	0
114	20240930	183100	182730520	2550	2550	2550	2550	0
115	20240930	183000	182730520	2550	2550	2550	2550	0
116	20240930	182900	182730520	2550	2550	2550	2550	0
117	20240930	182800	182730520	2550	2550	2550	2550	0
118	20240930	182700	182730520	2550	2550	2550	2550	0
119	20240930	182600	182730520	2550	2550	2550	2550	0
120	20240930	182500	182730520	2550	2550	2550	2550	0
121	20240930	182400	182730520	2550	2550	2550	2550	0
122	20240930	182300	182730520	2550	2550	2550	2550	1606
123	20240930	182200	182730520	2550	2550	2550	2550	0
124	20240930	182100	182730520	2550	2550	2550	2550	0
125	20240930	182000	182730520	2550	2550	2550	2550	0
126	20240930	181900	182730520	2550	2550	2550	2550	0
127	20240930	181800	182730520	2550	2550	2550	2550	0
128	20240930	181700	182730520	2550	2550	2550	2550	0
129	20240930	181600	182730520	2550	2550	2550	2550	0
130	20240930	181500	182730520	2550	2550	2550	2550	0
131	20240930	181400	182730520	2550	2550	2550	2550	0
132	20240930	181300	182730520	2550	2550	2550	2550	0
133	20240930	181200	182730520	2550	2550	2550	2550	0
134	20240930	181100	182730520	2550	2550	2550	2550	0
135	20240930	181000	182730520	2550	2550	2550	2550	0
136	20240930	180900	182730520	2550	2550	2550	2550	0
137	20240930	180800	182730520	2550	2550	2550	2550	0
138	20240930	180700	182730520	2550	2550	2550	2550	0
139	20240930	180600	182730520	2550	2550	2550	2550	0
140	20240930	180500	182730520	2550	2550	2550	2550	0
141	20240930	180400	182730520	2550	2550	2550	2550	0
142	20240930	180300	182730520	2550	2550	2550	2550	0
143	20240930	180200	182730520	2550	2550	2550	2550	0
144	20240930	180100	182730520	2550	2550	2550	2550	0
145	20240930	180000	182730520	2550	2550	2550	2550	0
146	20240930	175900	182730520	2550	2550	2550	2550	0
147	20240930	175800	182730520	2550	2550	2550	2550	0
148	20240930	175700	182730520	2550	2550	2550	2550	0
149	20240930	175600	182730520	2550	2550	2550	2550	0
150	20240930	175500	182730520	2550	2550	2550	2550	0
151	20240930	175400	182730520	2550	2550	2550	2550	0
152	20240930	175300	182730520	2550	2550	2550	2550	1606
153	20240930	175200	182730520	2550	2550	2550	2550	0
154	20240930	175100	182730520	2550	2550	2550	2550	0
155	20240930	175000	182730520	2550	2550	2550	2550	0
156	20240930	174900	182730520	2550	2550	2550	2550	0
157	20240930	174800	182730520	2550	2550	2550	2550	0
158	20240930	174700	182730520	2550	2550	2550	2550	0
159	20240930	174600	182730520	2550	2550	2550	2550	0
160	20240930	174500	182730520	2550	2550	2550	2550	0
161	20240930	174400	182730520	2550	2550	2550	2550	0
162	20240930	174300	182730520	2550	2550	2550	2550	0
163	20240930	174200	182730520	2550	2550	2550	2550	0
164	20240930	174100	182730520	2550	2550	2550	2550	0
165	20240930	174000	182730520	2550	2550	2550	2550	0
166	20240930	173900	182730520	2550	2550	2550	2550	0
167	20240930	173800	182730520	2550	2550	2550	2550	0
168	20240930	173700	182730520	2550	2550	2550	2550	0
169	20240930	173600	182730520	2550	2550	2550	2550	0
170	20240930	173500	182730520	2550	2550	2550	2550	0
171	20240930	173400	182730520	2550	2550	2550	2550	0
172	20240930	173300	182730520	2550	2550	2550	2550	0
173	20240930	173200	182730520	2550	2550	2550	2550	0
174	20240930	173100	182730520	2550	2550	2550	2550	0
175	20240930	173000	182730520	2550	2550	2550	2550	0
176	20240930	172900	182730520	2550	2550	2550	2550	0
177	20240930	172800	182730520	2550	2550	2550	2550	0
178	20240930	172700	182730520	2550	2550	2550	2550	0
179	20240930	172600	182730520	2550	2550	2550	2550	0
180	20240930	172500	182730520	2550	2550	2550	2550	0
181	20240930	172400	182730520	2550	2550	2550	2550	0
182	20240930	172300	182730520	2550	2550	2550	2550	1606
183	20240930	172200	182730520	2550	2550	2550	2550	0
184	20240930	172100	182730520	2550	2550	2550	2550	0
185	20240930	172000	182730520	2550	2550	2550	2550	0
186	20240930	171900	182730520	2550	2550	2550	2550	0
187	20240930	171800	182730520	2550	2550	2550	2550	0
188	20240930	171700	182730520	2550	2550	2550	2550	0
189	20240930	171600	182730520	2550	2550	2550	2550	0
190	20240930	171500	182730520	2550	2550	2550	2550	0
191	20240930	171400	182730520	2550	2550	2550	2550	0
192	20240930	171300	182730520	2550	2550	2550	2550	0
193	20240930	171200	182730520	2550	2550	2550	2550	0
194	20240930	171100	182730520	2550	2550	2550	2550	0
195	20240930	171000	182730520	2550	2550	2550	2550	0
196	20240930	170900	182730520	2550	2550	2550	2550	0
197	20240930	170800	182730520	2550	2550	2550	2550	0
198	20240930	170700	182730520	2550	2550	2550	2550	0
199	20240930	170600	182730520	2550	2550	2550	2550	0
200	20240930	170500	182730520	2550	2550	2550	2550	0
201	20240930	170400	182730520	2550	2550	2550	2550	0
202	20240930	170300	182730520	2550	2550	2550	2550	0
203	20240930	170200	182730520	2550	2550	2550	2550	0
204	20240930	170100	182730520	2550	2550	2550	2550	0
205	20240930	170000	182730520	2550	2550	2550	2550	0
206	20240930	165900	182730520	2550	2550	2550	2550	0
207	20240930	165800	182730520	2550	2550	2550	2550	0
208	20240930	165700	182730520	2550	2550	2550	2550	0
209	20240930	165600	182730520	2550	2550	2550	2550	0
210	20240930	165500	182730520	2550	2550	2550	2550	0
211	20240930	165400	182730520	2550	2550	2550	2550	0
212	20240930	165300	182730520	2550	2550	2550	2550	1606
213	20240930	165200	182730520	2550	2550	2550	2550	0
214	20240930	165100	182730520	2550	2550	2550	2550	0
215	20240930	165000	182730520	2550	2550	2550	2550	0
216	20240930	164900	182730520	2550	2550	2550	2550	0
217	20240930	164800	182730520	2550	2550	2550	2550	0
218	20240930	164700	182730520	2550	2550	2550	2550	0
219	20240930	164600	182730520	2550	2550	2550	2550	0
220	20240930	164500	182730520	2550	2550	2550	2550	0
221	20240930	164400	182730520	2550	2550	2550	2550	0
222	20240930	164300	182730520	2550	2550	2550	2550	0
223	20240930	164200	182730520	2550	2550	2550	2550	0
224	20240930	164100	182730520	2550	2550	2550	2550	0
225	20240930	164000	182730520	2550	2550	2550	2550	0
226	20240930	163900	182730520	2550	2550	2550	2550	0
227	20240930	163800	182730520	2550	2550	2550	2550	0
228	20240930	163700	182730520	2550	2550	2550	2550	0
229	20240930	163600	182730520	2550	2550	2550	2550	0
230	20240930	163500	182730520	2550	2550	2550	2550	0
231	20240930	163400	182730520	2550	2550	2550	2550	0
232	20240930	163300	182730520	2550	2550	2550	2550	0
233	20240930	163200	182730520	2550	2550	2550	2550	0
234	20240930	163100	182730520	2550	2550	2550	2550	0
235	20240930	163000	182730520	2550	2550	2550	2550	0
236	20240930	162900	182730520	2550	2550	2550	2550	0
237	20240930	162800	182730520	2550	2550	2550	2550	0
238	20240930	162700	182730520	2550	2550	2550	2550	0
239	20240930	162600	182730520	2550	2550	2550	2550	0
240	20240930	162500	182730520	2550	2550	2550	2550	0
241	20240930	162400	182730520	2550	2550	2550	2550	0
242	20240930	162300	182730520	2550	2550	2550	2550	1606
243	20240930	162200	182730520	2550	2550	2550	2550	0
244	20240930	162100	182730520	2550	2550	2550	2550	0
245	20240930	162000	182730520	2550	2550	2550	2550	0
246	20240930	161900	182730520	2550	2550	2550	2550	0
247	20240930	161800	182730520	2550	2550	2550	2550	0
248	20240930	161700	182730520	2550	2550	2550	2550	0
249	20240930	161600	182730520	2550	2550	2550	2550	0
250	20240930	161500	182730520	2550	2550	2550	2550	0
251	20240930	161400	182730520	2550	2550	2550	2550	0
252	20240930	161300	182730520	2550	2550	2550	2550	0
253	20240930	161200	182730520	2550	2550	2550	2550	0
254	20240930	161100	182730520	2550	2550	2550	2550	0
255	20240930	161000	182730520	2550	2550	2550	2550	0
256	20240930	160900	182730520	2550	2550	2550	2550	0
257	20240930	160800	182730520	2550	2550	2550	2550	0
258	20240930	160700	182730520	2550	2550	2550	2550	0
259	20240930	160600	182730520	2550	2550	2550	2550	0
260	20240930	160500	182730520	2550	2550	2550	2550	0
261	20240930	160400	182730520	2550	2550	2550	2550	0
262	20240930	160300	182730520	2550	2550	2550	2550	0
263	20240930	160200	182730520	2550	2550	2550	2550	0
264	20240930	160100	182730520	2550	2550	2550	2550	0
265	20240930	160000	182730520	2550	2550	2550	2550	0
266	20240930	155900	182730520	2550	2550	2550	2550	0
267	20240930	155800	182730520	2550	2550	2550	2550	0
268	20240930	155700	182730520	2550	2550	2550	2550	0
269	20240930	155600	182730520	2550	2550	2550	2550	0
270	20240930	155500	182730520	2550	2550	2550	2550	0
271	20240930	155400	182730520	2550	2550	2550	2550	0
272	20240930	155300	182730520	2550	2550	2550	2550	1606
273	20240930	155200	182730520	2550	2550	2550	2550	0
274	20240930	155100	182730520	2550	2550	2550	2550	0
275	20240930	155000	182730520	2550	2550	2550	2550	0
276	20240930	154900	182730520	2550	2550	2550	2550	0
277	20240930	154800	182730520	2550	2550	2550	2550	0
278	20240930	154700	182730520	2550	2550	2550	2550	0
279	20240930	154600	182730520	2550	2550	2550	2550	0
280	20240930	154500	182730520	2550	2550	2550	2550	0
281	20240930	154400	182730520	2550	2550	2550	2550	0
282	20240930	154300	182730520	2550	2550	2550	2550	0
283	20240930	154200	182730520	2550	2550	2550	2550	0
284	20240930	154100	182730520	2550	2550	2550	2550	0
285	20240930	154000	182730520	2550	2550	2550	2550	0
286	20240930	153900	182730520	2550	2550	2550	2550	0
287	20240930	153800	182730520	2550	2550	2550	2550	0
288	20240930	153700	182730520	2550	2550	2550	2550	0
289	20240930	153600	182730520	2550	2550	2550	2550	0
290	20240930	153500	182730520	2550	2550	2550	2550	0
291	20240930	153400	182730520	2550	2550	2550	2550	0
292	20240930	153300	182730520	2550	2550	2550	2550	0
293	20240930	153200	182730520	2550	2550	2550	2550	0
294	20240930	153100	182730520	2550	2550	2550	2550	0
295	20240930	153000	182730520	2550	2550	2550	2550	1606
296	20240930	152900	178635220	2565	2565	2565	2565	0
297	20240930	152800	178635220	2565	2565	2565	2565	0
298	20240930	152700	178635220	2565	2565	2565	2565	0
299	20240930	152600	178635220	2565	2565	2565	2565	0
300	20240930	152500	178635220	2565	2565	2565	2565	0
301	20240930	152400	178635220	2565	2565	2565	2565	0
302	20240930	152300	178635220	2565	2565	2565	2565	0
303	20240930	152200	178635220	2565	2565	2565	2565	0
304	20240930	152100	178635220	2565	2565	2565	2565	0
305	20240930	152000	178635220	2565	2565	2565	2565	0
306	20240930	151900	178635220	2565	2565	2565	2565	0
307	20240930	151800	178635220	2565	2565	2565	2565	1
308	20240930	151700	178632655	2550	2550	2550	2550	92
309	20240930	151600	178398055	2550	2550	2550	2550	140
310	20240930	151500	178041055	2550	2550	2550	2550	1
311	20240930	151400	178038505	2545	2545	2545	2545	0
312	20240930	151300	178038505	2545	2545	2545	2545	0
313	20240930	151200	178038505	2545	2545	2545	2545	0
314	20240930	151100	178038505	2545	2545	2545	2545	0
315	20240930	151000	178038505	2545	2545	2545	2545	0
316	20240930	150900	178038505	2545	2555	2555	2545	3592
317	20240930	150800	168887545	2555	2555	2555	2555	1119
318	20240930	150700	166028500	2550	2550	2550	2550	0
319	20240930	150600	166028500	2550	2550	2550	2550	0
320	20240930	150500	166028500	2550	2560	2560	2550	3342
321	20240930	150400	157494430	2575	2575	2575	2575	0
322	20240930	150300	157494430	2575	2575	2575	2575	0
323	20240930	150200	157494430	2575	2575	2575	2575	0
324	20240930	150100	157494430	2575	2575	2575	2575	0
325	20240930	150000	157494430	2575	2575	2575	2575	0
326	20240930	145900	157494430	2575	2575	2575	2575	0
327	20240930	145800	157494430	2575	2570	2575	2570	3148
328	20240930	145700	149388345	2560	2560	2560	2560	7
329	20240930	145600	149370425	2560	2560	2560	2560	0
330	20240930	145500	149370425	2560	2560	2560	2560	0
331	20240930	145400	149370425	2560	2560	2560	2560	18
332	20240930	145300	149324345	2560	2560	2560	2560	0
333	20240930	145200	149324345	2560	2560	2560	2560	1635
334	20240930	145100	145138745	2575	2575	2575	2575	0
335	20240930	145000	145138745	2575	2575	2575	2575	0
336	20240930	144900	145138745	2575	2575	2575	2575	0
337	20240930	144800	145138745	2575	2575	2575	2575	0
338	20240930	144700	145138745	2575	2575	2575	2575	0
339	20240930	144600	145138745	2575	2575	2575	2575	0
340	20240930	144500	145138745	2575	2575	2575	2575	5
341	20240930	144400	145125870	2565	2565	2565	2565	1140
342	20240930	144300	142201770	2565	2565	2565	2565	0
343	20240930	144200	142201770	2565	2565	2565	2565	0
344	20240930	144100	142201770	2565	2565	2565	2565	0
345	20240930	144000	142201770	2565	2565	2565	2565	0
346	20240930	143900	142201770	2565	2565	2565	2565	0
347	20240930	143800	142201770	2565	2565	2565	2565	0
348	20240930	143700	142201770	2565	2565	2565	2565	0
349	20240930	143600	142201770	2565	2565	2565	2565	0
350	20240930	143500	142201770	2565	2565	2565	2565	0
351	20240930	143400	142201770	2565	2565	2565	2565	0
352	20240930	143300	142201770	2565	2565	2565	2565	0
353	20240930	143200	142201770	2565	2565	2565	2565	0
354	20240930	143100	142201770	2565	2565	2565	2565	0
355	20240930	143000	142201770	2565	2565	2565	2565	0
356	20240930	142900	142201770	2565	2565	2565	2565	0
357	20240930	142800	142201770	2565	2565	2565	2565	1
358	20240930	142700	142199205	2565	2565	2565	2565	0
359	20240930	142600	142199205	2565	2565	2565	2565	0
360	20240930	142500	142199205	2565	2565	2565	2565	0
361	20240930	142400	142199205	2565	2565	2565	2565	0
362	20240930	142300	142199205	2565	2565	2565	2565	0
363	20240930	142200	142199205	2565	2565	2565	2565	0
364	20240930	142100	142199205	2565	2565	2565	2565	0
365	20240930	142000	142199205	2565	2565	2565	2565	0
366	20240930	141900	142199205	2565	2565	2565	2565	0
367	20240930	141800	142199205	2565	2565	2565	2565	0
368	20240930	141700	142199205	2565	2565	2565	2565	0
369	20240930	141600	142199205	2565	2565	2565	2565	0
370	20240930	141500	142199205	2565	2565	2565	2565	0
371	20240930	141400	142199205	2565	2565	2565	2565	100
372	20240930	141300	141942705	2570	2570	2570	2570	0
373	20240930	141200	141942705	2570	2570	2570	2570	10
374	20240930	141100	141917005	2575	2575	2575	2575	100
375	20240930	141000	141659505	2565	2565	2565	2565	0
376	20240930	140900	141659505	2565	2565	2565	2565	0
377	20240930	140800	141659505	2565	2565	2565	2565	0
378	20240930	140700	141659505	2565	2565	2565	2565	0
379	20240930	140600	141659505	2565	2565	2565	2565	0
380	20240930	140500	141659505	2565	2565	2565	2565	0
381	20240930	140400	141659505	2565	2565	2565	2565	0
382	20240930	140300	141659505	2565	2565	2565	2565	0
383	20240930	140200	141659505	2565	2565	2565	2565	0
384	20240930	140100	141659505	2565	2565	2565	2565	0
385	20240930	140000	141659505	2565	2565	2565	2565	0
386	20240930	135900	141659505	2565	2565	2565	2565	0
387	20240930	135800	141659505	2565	2570	2575	2565	55
388	20240930	135700	141517925	2570	2570	2570	2570	0
389	20240930	135600	141517925	2570	2570	2570	2570	0
390	20240930	135500	141517925	2570	2570	2570	2570	0
391	20240930	135400	141517925	2570	2570	2570	2570	538
392	20240930	135300	140135265	2560	2560	2560	2560	0
393	20240930	135200	140135265	2560	2560	2560	2560	0
394	20240930	135100	140135265	2560	2560	2560	2560	0
395	20240930	135000	140135265	2560	2560	2560	2560	0
396	20240930	134900	140135265	2560	2560	2560	2560	0
397	20240930	134800	140135265	2560	2560	2560	2560	0
398	20240930	134700	140135265	2560	2560	2560	2560	0
399	20240930	134600	140135265	2560	2560	2560	2560	500
400	20240930	134500	138855265	2560	2560	2560	2560	0
401	20240930	134400	138855265	2560	2560	2560	2560	0
402	20240930	134300	138855265	2560	2575	2575	2560	80
403	20240930	134200	138649865	2560	2560	2560	2560	0
404	20240930	134100	138649865	2560	2560	2560	2560	0
405	20240930	134000	138649865	2560	2560	2560	2560	0
406	20240930	133900	138649865	2560	2560	2560	2560	0
407	20240930	133800	138649865	2560	2560	2560	2560	0
408	20240930	133700	138649865	2560	2560	2560	2560	0
409	20240930	133600	138649865	2560	2560	2560	2560	0
410	20240930	133500	138649865	2560	2560	2560	2560	0
411	20240930	133400	138649865	2560	2560	2560	2560	1000
412	20240930	133300	136089865	2570	2570	2570	2570	0
413	20240930	133200	136089865	2570	2570	2570	2570	0
414	20240930	133100	136089865	2570	2570	2570	2570	260
415	20240930	133000	135421665	2570	2565	2570	2565	1140
416	20240930	132900	132496865	2570	2570	2570	2570	60
417	20240930	132800	132342665	2570	2570	2570	2570	290
418	20240930	132700	131597365	2570	2570	2570	2570	10
419	20240930	132600	131571665	2565	2565	2565	2565	0
420	20240930	132500	131571665	2565	2565	2565	2565	0
421	20240930	132400	131571665	2565	2570	2570	2565	100
422	20240930	132300	131315145	2570	2570	2570	2570	0
423	20240930	132200	131315145	2570	2570	2570	2570	6
424	20240930	132100	131299725	2570	2570	2570	2570	0
425	20240930	132000	131299725	2570	2570	2570	2570	0
426	20240930	131900	131299725	2570	2570	2570	2570	0
427	20240930	131800	131299725	2570	2570	2570	2570	2
428	20240930	131700	131294585	2570	2570	2570	2570	0
429	20240930	131600	131294585	2570	2570	2570	2570	0
430	20240930	131500	131294585	2570	2570	2570	2570	0
431	20240930	131400	131294585	2570	2570	2570	2570	0
432	20240930	131300	131294585	2570	2570	2570	2570	0
433	20240930	131200	131294585	2570	2570	2570	2570	0
434	20240930	131100	131294585	2570	2570	2570	2570	0
435	20240930	131000	131294585	2570	2570	2570	2570	0
436	20240930	130900	131294585	2570	2570	2570	2570	0
437	20240930	130800	131294585	2570	2570	2570	2570	0
438	20240930	130700	131294585	2570	2570	2570	2570	0
439	20240930	130600	131294585	2570	2570	2570	2570	0
440	20240930	130500	131294585	2570	2570	2570	2570	0
441	20240930	130400	131294585	2570	2570	2570	2570	0
442	20240930	130300	131294585	2570	2570	2570	2570	0
443	20240930	130200	131294585	2570	2570	2570	2570	0
444	20240930	130100	131294585	2570	2570	2570	2570	0
445	20240930	130000	131294585	2570	2570	2570	2570	0
446	20240930	125900	131294585	2570	2570	2570	2570	0
447	20240930	125800	131294585	2570	2570	2570	2570	0
448	20240930	125700	131294585	2570	2570	2570	2570	0
449	20240930	125600	131294585	2570	2570	2570	2570	0
450	20240930	125500	131294585	2570	2570	2570	2570	938
451	20240930	125400	128883925	2565	2565	2565	2565	0
452	20240930	125300	128883925	2565	2565	2565	2565	514
453	20240930	125200	127565515	2565	2565	2565	2565	0
454	20240930	125100	127565515	2565	2565	2565	2565	1010
455	20240930	125000	124974865	2565	2565	2565	2565	0
456	20240930	124900	124974865	2565	2565	2565	2565	0
457	20240930	124800	124974865	2565	2565	2565	2565	0
458	20240930	124700	124974865	2565	2565	2565	2565	0
459	20240930	124600	124974865	2565	2565	2565	2565	78
460	20240930	124500	124774795	2560	2560	2560	2560	0
461	20240930	124400	124774795	2560	2560	2560	2560	0
462	20240930	124300	124774795	2560	2560	2560	2560	0
463	20240930	124200	124774795	2560	2560	2560	2560	0
464	20240930	124100	124774795	2560	2560	2560	2560	10
465	20240930	124000	124749195	2565	2565	2565	2565	0
466	20240930	123900	124749195	2565	2565	2565	2565	0
467	20240930	123800	124749195	2565	2565	2565	2565	0
468	20240930	123700	124749195	2565	2565	2565	2565	0
469	20240930	123600	124749195	2565	2565	2565	2565	1156
470	20240930	123500	121784055	2565	2565	2565	2565	1803
471	20240930	123400	117159360	2555	2555	2555	2555	9
472	20240930	123300	117136365	2555	2555	2555	2555	491
473	20240930	123200	115881860	2555	2555	2555	2555	0
474	20240930	123100	115881860	2555	2555	2555	2555	0
475	20240930	123000	115881860	2555	2555	2555	2555	0
476	20240930	122900	115881860	2555	2555	2555	2555	0
477	20240930	122800	115881860	2555	2555	2555	2555	157
478	20240930	122700	115480725	2555	2555	2555	2555	0
479	20240930	122600	115480725	2555	2555	2555	2555	1480
480	20240930	122500	111699325	2555	2555	2555	2555	2363
481	20240930	122400	105661860	2555	2555	2555	2555	1018
482	20240930	122300	103060870	2565	2565	2565	2565	0
483	20240930	122200	103060870	2565	2565	2565	2565	6
484	20240930	122100	103045480	2555	2555	2555	2555	0
485	20240930	122000	103045480	2555	2555	2555	2555	0
486	20240930	121900	103045480	2555	2555	2555	2555	71
487	20240930	121800	102864075	2555	2555	2555	2555	0
488	20240930	121700	102864075	2555	2555	2555	2555	0
489	20240930	121600	102864075	2555	2555	2555	2555	0
490	20240930	121500	102864075	2555	2555	2555	2555	0
491	20240930	121400	102864075	2555	2555	2555	2555	300
492	20240930	121300	102097575	2555	2555	2555	2555	700
493	20240930	121200	100309075	2560	2560	2560	2560	10
494	20240930	121100	100283475	2560	2560	2560	2560	0
495	20240930	121000	100283475	2560	2560	2560	2560	11
496	20240930	120900	100255315	2555	2555	2555	2555	67
497	20240930	120800	100084130	2555	2555	2555	2555	0
498	20240930	120700	100084130	2555	2560	2560	2555	4933
499	20240930	120600	87473955	2560	2560	2560	2560	0
500	20240930	120500	87473955	2560	2560	2560	2560	0
501	20240930	120400	87473955	2560	2560	2560	2560	0
502	20240930	120300	87473955	2560	2560	2560	2560	0
503	20240930	120200	87473955	2560	2560	2560	2560	0
504	20240930	120100	87473955	2560	2560	2560	2560	0
505	20240930	120000	87473955	2560	2560	2560	2560	0
506	20240930	115900	87473955	2560	2560	2560	2560	0
507	20240930	115800	87473955	2560	2560	2560	2560	0
508	20240930	115700	87473955	2560	2560	2560	2560	820
509	20240930	115600	85374755	2560	2560	2560	2560	0
510	20240930	115500	85374755	2560	2560	2560	2560	1
511	20240930	115400	85372195	2570	2570	2570	2570	0
512	20240930	115300	85372195	2570	2570	2570	2570	0
513	20240930	115200	85372195	2570	2570	2570	2570	0
514	20240930	115100	85372195	2570	2570	2570	2570	0
515	20240930	115000	85372195	2570	2570	2570	2570	8
516	20240930	114900	85351635	2560	2560	2560	2560	0
517	20240930	114800	85351635	2560	2560	2560	2560	0
518	20240930	114700	85351635	2560	2560	2560	2560	0
519	20240930	114600	85351635	2560	2560	2560	2560	212
520	20240930	114500	84808915	2560	2560	2560	2560	0
521	20240930	114400	84808915	2560	2560	2560	2560	0
522	20240930	114300	84808915	2560	2560	2560	2560	0
523	20240930	114200	84808915	2560	2560	2560	2560	0
524	20240930	114100	84808915	2560	2560	2560	2560	176
525	20240930	114000	84358355	2560	2560	2560	2560	0
526	20240930	113900	84358355	2560	2560	2560	2560	0
527	20240930	113800	84358355	2560	2560	2560	2560	55
528	20240930	113700	84217555	2560	2560	2560	2560	0
529	20240930	113600	84217555	2560	2560	2560	2560	30
530	20240930	113500	84140755	2560	2560	2560	2560	1
531	20240930	113400	84138195	2560	2560	2560	2560	0
532	20240930	113300	84138195	2560	2560	2560	2560	0
533	20240930	113200	84138195	2560	2560	2560	2560	0
534	20240930	113100	84138195	2560	2560	2560	2560	5
535	20240930	113000	84125395	2560	2560	2560	2560	0
536	20240930	112900	84125395	2560	2560	2560	2560	0
537	20240930	112800	84125395	2560	2560	2560	2560	0
538	20240930	112700	84125395	2560	2560	2560	2560	0
539	20240930	112600	84125395	2560	2560	2560	2560	0
540	20240930	112500	84125395	2560	2560	2560	2560	0
541	20240930	112400	84125395	2560	2560	2560	2560	0
542	20240930	112300	84125395	2560	2560	2560	2560	0
543	20240930	112200	84125395	2560	2560	2560	2560	0
544	20240930	112100	84125395	2560	2560	2560	2560	0
545	20240930	112000	84125395	2560	2560	2560	2560	0
546	20240930	111900	84125395	2560	2560	2560	2560	1
547	20240930	111800	84122835	2560	2560	2560	2560	0
548	20240930	111700	84122835	2560	2560	2560	2560	0
549	20240930	111600	84122835	2560	2560	2560	2560	0
550	20240930	111500	84122835	2560	2560	2560	2560	0
551	20240930	111400	84122835	2560	2560	2560	2560	0
552	20240930	111300	84122835	2560	2560	2560	2560	4
553	20240930	111200	84112595	2560	2560	2560	2560	1056
554	20240930	111100	81409235	2570	2570	2570	2570	4
555	20240930	111000	81398955	2570	2570	2570	2570	1
556	20240930	110900	81396385	2570	2570	2570	2570	0
557	20240930	110800	81396385	2570	2570	2570	2570	10
558	20240930	110700	81370685	2560	2560	2560	2560	205
559	20240930	110600	80845885	2560	2560	2560	2560	0
560	20240930	110500	80845885	2560	2560	2560	2560	0
561	20240930	110400	80845885	2560	2560	2560	2560	3325
562	20240930	110300	72333885	2560	2560	2560	2560	0
563	20240930	110200	72333885	2560	2560	2560	2560	0
564	20240930	110100	72333885	2560	2560	2560	2560	0
565	20240930	110000	72333885	2560	2560	2560	2560	0
566	20240930	105900	72333885	2560	2560	2560	2560	0
567	20240930	105800	72333885	2560	2560	2560	2560	311
568	20240930	105700	71537725	2565	2565	2565	2565	20
569	20240930	105600	71486425	2565	2580	2580	2565	371
570	20240930	105500	70534210	2565	2565	2565	2565	0
571	20240930	105400	70534210	2565	2565	2565	2565	0
572	20240930	105300	70534210	2565	2565	2565	2565	0
573	20240930	105200	70534210	2565	2565	2565	2565	100
574	20240930	105100	70277710	2580	2580	2580	2580	0
575	20240930	105000	70277710	2580	2580	2580	2580	6
576	20240930	104900	70262230	2565	2565	2565	2565	0
577	20240930	104800	70262230	2565	2565	2565	2565	0
578	20240930	104700	70262230	2565	2560	2565	2560	142
579	20240930	104600	69898210	2560	2560	2560	2560	0
580	20240930	104500	69898210	2560	2560	2560	2560	47
581	20240930	104400	69777890	2560	2560	2560	2560	24
582	20240930	104300	69716450	2560	2560	2560	2560	0
583	20240930	104200	69716450	2560	2560	2560	2560	0
584	20240930	104100	69716450	2560	2560	2560	2560	3
585	20240930	104000	69708770	2575	2575	2575	2575	0
586	20240930	103900	69708770	2575	2575	2575	2575	1550
587	20240930	103800	65717520	2560	2560	2560	2560	0
588	20240930	103700	65717520	2560	2560	2560	2560	126
589	20240930	103600	65394960	2560	2560	2560	2560	0
590	20240930	103500	65394960	2560	2560	2560	2560	0
591	20240930	103400	65394960	2560	2560	2560	2560	0
592	20240930	103300	65394960	2560	2565	2565	2560	70
593	20240930	103200	65215750	2555	2555	2555	2555	0
594	20240930	103100	65215750	2555	2555	2555	2555	0
595	20240930	103000	65215750	2555	2555	2555	2555	0
596	20240930	102900	65215750	2555	2555	2555	2555	0
597	20240930	102800	65215750	2555	2555	2555	2555	0
598	20240930	102700	65215750	2555	2555	2555	2555	0
599	20240930	102600	65215750	2555	2555	2555	2555	44
600	20240930	102500	65103330	2560	2560	2560	2560	0
601	20240930	102400	65103330	2560	2560	2560	2560	0
602	20240930	102300	65103330	2560	2560	2560	2560	402
603	20240930	102200	64074210	2560	2560	2560	2560	0
604	20240930	102100	64074210	2560	2560	2560	2560	0
605	20240930	102000	64074210	2560	2560	2560	2560	12
606	20240930	101900	64043490	2565	2565	2565	2565	0
607	20240930	101800	64043490	2565	2565	2565	2565	0
608	20240930	101700	64043490	2565	2565	2565	2565	0
609	20240930	101600	64043490	2565	2565	2565	2565	0
610	20240930	101500	64043490	2565	2565	2565	2565	0
611	20240930	101400	64043490	2565	2565	2565	2565	131
612	20240930	101300	63707475	2565	2565	2565	2565	0
613	20240930	101200	63707475	2565	2565	2565	2565	0
614	20240930	101100	63707475	2565	2565	2565	2565	0
615	20240930	101000	63707475	2565	2565	2565	2565	320
616	20240930	100900	62886675	2565	2565	2565	2565	0
617	20240930	100800	62886675	2565	2565	2565	2560	321
618	20240930	100700	62064095	2565	2565	2565	2565	400
619	20240930	100600	61038095	2560	2560	2560	2560	0
620	20240930	100500	61038095	2560	2560	2560	2560	37
621	20240930	100400	60943375	2570	2570	2570	2570	2
622	20240930	100300	60938235	2570	2570	2570	2570	0
623	20240930	100200	60938235	2570	2570	2570	2570	0
624	20240930	100100	60938235	2570	2570	2570	2570	5
625	20240930	100000	60925385	2570	2565	2570	2565	231
626	20240930	095900	60331995	2570	2570	2570	2570	0
627	20240930	095800	60331995	2570	2570	2570	2570	0
628	20240930	095700	60331995	2570	2570	2570	2570	0
629	20240930	095600	60331995	2570	2570	2570	2570	0
630	20240930	095500	60331995	2570	2570	2570	2570	0
631	20240930	095400	60331995	2570	2570	2570	2570	1
632	20240930	095300	60329425	2565	2565	2565	2565	0
633	20240930	095200	60329425	2565	2565	2565	2565	0
634	20240930	095100	60329425	2565	2565	2565	2565	0
635	20240930	095000	60329425	2565	2555	2565	2555	107
636	20240930	094900	60055970	2555	2570	2570	2555	1223
637	20240930	094800	56925550	2580	2580	2580	2580	0
638	20240930	094700	56925550	2580	2580	2580	2580	0
639	20240930	094600	56925550	2580	2580	2580	2580	3
640	20240930	094500	56917810	2580	2580	2580	2580	0
641	20240930	094400	56917810	2580	2580	2580	2580	0
642	20240930	094300	56917810	2580	2580	2580	2580	592
643	20240930	094200	55390450	2580	2580	2580	2580	33
644	20240930	094100	55305310	2580	2580	2580	2580	50
645	20240930	094000	55176310	2565	2565	2565	2565	199
646	20240930	093900	54665875	2565	2565	2565	2565	0
647	20240930	093800	54665875	2565	2570	2570	2560	952
648	20240930	093700	52225375	2570	2570	2570	2570	0
649	20240930	093600	52225375	2570	2570	2570	2570	0
650	20240930	093500	52225375	2570	2570	2570	2570	0
651	20240930	093400	52225375	2570	2570	2570	2570	0
652	20240930	093300	52225375	2570	2575	2575	2570	375
653	20240930	093200	51261080	2580	2580	2580	2580	0
654	20240930	093100	51261080	2580	2580	2580	2580	3187
655	20240930	093000	43038620	2580	2600	2600	2580	692
656	20240930	092900	41250470	2590	2590	2590	2590	3
657	20240930	092800	41242700	2590	2590	2590	2590	0
658	20240930	092700	41242700	2590	2590	2590	2590	1013
659	20240930	092600	38619030	2595	2595	2595	2595	0
660	20240930	092500	38619030	2595	2595	2595	2595	0
661	20240930	092400	38619030	2595	2595	2595	2595	0
662	20240930	092300	38619030	2595	2600	2600	2595	1645
663	20240930	092200	34347610	2605	2605	2605	2605	0
664	20240930	092100	34347610	2605	2605	2605	2605	0
665	20240930	092000	34347610	2605	2605	2605	2605	47
666	20240930	091900	34225175	2605	2620	2630	2605	1462
667	20240930	091800	30385670	2620	2605	2620	2605	2400
668	20240930	091700	24108300	2600	2600	2600	2600	0
669	20240930	091600	24108300	2600	2600	2600	2600	0
670	20240930	091500	24108300	2600	2600	2600	2600	0
671	20240930	091400	24108300	2600	2600	2600	2600	0
672	20240930	091300	24108300	2600	2600	2600	2600	0
673	20240930	091200	24108300	2600	2600	2600	2600	0
674	20240930	091100	24108300	2600	2600	2600	2600	11
675	20240930	091000	24079700	2595	2590	2595	2590	340
676	20240930	090900	23198900	2580	2585	2585	2580	2000
677	20240930	090800	18034590	2585	2585	2585	2585	0
678	20240930	090700	18034590	2585	2585	2585	2585	0
679	20240930	090600	18034590	2585	2590	2590	2580	3206
680	20240930	090500	9761670	2590	2595	2595	2590	1953
681	20240930	090400	4694975	2595	2595	2595	2595	500
682	20240930	090300	3397475	2595	2595	2595	2595	0
683	20240930	090200	3397475	2595	2595	2595	2595	10
684	20240930	090100	3371525	2610	2610	2610	2610	0
685	20240930	090000	3371525	2610	2595	2610	2595	1299