KissMeData/276730/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210100	2562895120	2970	2970	2970	2970	3130
3	20240930	210000	2562895120	2970	2970	2970	2970	0
4	20240930	205900	2562895120	2970	2970	2970	2970	0
5	20240930	205800	2562895120	2970	2970	2970	2970	0
6	20240930	205700	2562895120	2970	2970	2970	2970	0
7	20240930	205600	2562895120	2970	2970	2970	2970	0
8	20240930	205500	2562895120	2970	2970	2970	2970	0
9	20240930	205400	2562895120	2970	2970	2970	2970	0
10	20240930	205300	2562895120	2970	2970	2970	2970	0
11	20240930	205200	2562895120	2970	2970	2970	2970	0
12	20240930	205100	2562895120	2970	2970	2970	2970	0
13	20240930	205000	2562895120	2970	2970	2970	2970	0
14	20240930	204900	2562895120	2970	2970	2970	2970	0
15	20240930	204800	2562895120	2970	2970	2970	2970	0
16	20240930	204700	2562895120	2970	2970	2970	2970	0
17	20240930	204600	2562895120	2970	2970	2970	2970	0
18	20240930	204500	2562895120	2970	2970	2970	2970	0
19	20240930	204400	2562895120	2970	2970	2970	2970	0
20	20240930	204300	2562895120	2970	2970	2970	2970	0
21	20240930	204200	2562895120	2970	2970	2970	2970	0
22	20240930	204100	2562895120	2970	2970	2970	2970	0
23	20240930	204000	2562895120	2970	2970	2970	2970	0
24	20240930	203900	2562895120	2970	2970	2970	2970	0
25	20240930	203800	2562895120	2970	2970	2970	2970	0
26	20240930	203700	2562895120	2970	2970	2970	2970	0
27	20240930	203600	2562895120	2970	2970	2970	2970	0
28	20240930	203500	2562895120	2970	2970	2970	2970	0
29	20240930	203400	2562895120	2970	2970	2970	2970	0
30	20240930	203300	2562895120	2970	2970	2970	2970	0
31	20240930	203200	2562895120	2970	2970	2970	2970	0
32	20240930	203100	2562895120	2970	2970	2970	2970	3130
33	20240930	203000	2562895120	2970	2970	2970	2970	0
34	20240930	202900	2562895120	2970	2970	2970	2970	0
35	20240930	202800	2562895120	2970	2970	2970	2970	0
36	20240930	202700	2562895120	2970	2970	2970	2970	0
37	20240930	202600	2562895120	2970	2970	2970	2970	0
38	20240930	202500	2562895120	2970	2970	2970	2970	0
39	20240930	202400	2562895120	2970	2970	2970	2970	0
40	20240930	202300	2562895120	2970	2970	2970	2970	0
41	20240930	202200	2562895120	2970	2970	2970	2970	0
42	20240930	202100	2562895120	2970	2970	2970	2970	0
43	20240930	202000	2562895120	2970	2970	2970	2970	0
44	20240930	201900	2562895120	2970	2970	2970	2970	0
45	20240930	201800	2562895120	2970	2970	2970	2970	0
46	20240930	201700	2562895120	2970	2970	2970	2970	0
47	20240930	201600	2562895120	2970	2970	2970	2970	0
48	20240930	201500	2562895120	2970	2970	2970	2970	0
49	20240930	201400	2562895120	2970	2970	2970	2970	0
50	20240930	201300	2562895120	2970	2970	2970	2970	0
51	20240930	201200	2562895120	2970	2970	2970	2970	0
52	20240930	201100	2562895120	2970	2970	2970	2970	0
53	20240930	201000	2562895120	2970	2970	2970	2970	0
54	20240930	200900	2562895120	2970	2970	2970	2970	0
55	20240930	200800	2562895120	2970	2970	2970	2970	0
56	20240930	200700	2562895120	2970	2970	2970	2970	0
57	20240930	200600	2562895120	2970	2970	2970	2970	0
58	20240930	200500	2562895120	2970	2970	2970	2970	0
59	20240930	200400	2562895120	2970	2970	2970	2970	0
60	20240930	200300	2562895120	2970	2970	2970	2970	0
61	20240930	200200	2562895120	2970	2970	2970	2970	0
62	20240930	200100	2562895120	2970	2970	2970	2970	3130
63	20240930	200000	2562895120	2970	2970	2970	2970	0
64	20240930	195900	2562895120	2970	2970	2970	2970	0
65	20240930	195800	2562895120	2970	2970	2970	2970	0
66	20240930	195700	2562895120	2970	2970	2970	2970	0
67	20240930	195600	2562895120	2970	2970	2970	2970	0
68	20240930	195500	2562895120	2970	2970	2970	2970	0
69	20240930	195400	2562895120	2970	2970	2970	2970	0
70	20240930	195300	2562895120	2970	2970	2970	2970	0
71	20240930	195200	2562895120	2970	2970	2970	2970	0
72	20240930	195100	2562895120	2970	2970	2970	2970	0
73	20240930	195000	2562895120	2970	2970	2970	2970	0
74	20240930	194900	2562895120	2970	2970	2970	2970	0
75	20240930	194800	2562895120	2970	2970	2970	2970	0
76	20240930	194700	2562895120	2970	2970	2970	2970	0
77	20240930	194600	2562895120	2970	2970	2970	2970	0
78	20240930	194500	2562895120	2970	2970	2970	2970	0
79	20240930	194400	2562895120	2970	2970	2970	2970	0
80	20240930	194300	2562895120	2970	2970	2970	2970	0
81	20240930	194200	2562895120	2970	2970	2970	2970	0
82	20240930	194100	2562895120	2970	2970	2970	2970	0
83	20240930	194000	2562895120	2970	2970	2970	2970	0
84	20240930	193900	2562895120	2970	2970	2970	2970	0
85	20240930	193800	2562895120	2970	2970	2970	2970	0
86	20240930	193700	2562895120	2970	2970	2970	2970	0
87	20240930	193600	2562895120	2970	2970	2970	2970	0
88	20240930	193500	2562895120	2970	2970	2970	2970	0
89	20240930	193400	2562895120	2970	2970	2970	2970	0
90	20240930	193300	2562895120	2970	2970	2970	2970	0
91	20240930	193200	2562895120	2970	2970	2970	2970	0
92	20240930	193100	2562895120	2970	2970	2970	2970	3130
93	20240930	193000	2562895120	2970	2970	2970	2970	0
94	20240930	192900	2562895120	2970	2970	2970	2970	0
95	20240930	192800	2562895120	2970	2970	2970	2970	0
96	20240930	192700	2562895120	2970	2970	2970	2970	0
97	20240930	192600	2562895120	2970	2970	2970	2970	0
98	20240930	192500	2562895120	2970	2970	2970	2970	0
99	20240930	192400	2562895120	2970	2970	2970	2970	0
100	20240930	192300	2562895120	2970	2970	2970	2970	0
101	20240930	192200	2562895120	2970	2970	2970	2970	0
102	20240930	192100	2562895120	2970	2970	2970	2970	0
103	20240930	192000	2562895120	2970	2970	2970	2970	0
104	20240930	191900	2562895120	2970	2970	2970	2970	0
105	20240930	191800	2562895120	2970	2970	2970	2970	0
106	20240930	191700	2562895120	2970	2970	2970	2970	0
107	20240930	191600	2562895120	2970	2970	2970	2970	0
108	20240930	191500	2562895120	2970	2970	2970	2970	0
109	20240930	191400	2562895120	2970	2970	2970	2970	0
110	20240930	191300	2562895120	2970	2970	2970	2970	0
111	20240930	191200	2562895120	2970	2970	2970	2970	0
112	20240930	191100	2562895120	2970	2970	2970	2970	0
113	20240930	191000	2562895120	2970	2970	2970	2970	0
114	20240930	190900	2562895120	2970	2970	2970	2970	0
115	20240930	190800	2562895120	2970	2970	2970	2970	0
116	20240930	190700	2562895120	2970	2970	2970	2970	0
117	20240930	190600	2562895120	2970	2970	2970	2970	0
118	20240930	190500	2562895120	2970	2970	2970	2970	0
119	20240930	190400	2562895120	2970	2970	2970	2970	0
120	20240930	190300	2562895120	2970	2970	2970	2970	0
121	20240930	190200	2562895120	2970	2970	2970	2970	0
122	20240930	190100	2562895120	2970	2970	2970	2970	3130
123	20240930	190000	2562895120	2970	2970	2970	2970	0
124	20240930	185900	2562895120	2970	2970	2970	2970	0
125	20240930	185800	2562895120	2970	2970	2970	2970	0
126	20240930	185700	2562895120	2970	2970	2970	2970	0
127	20240930	185600	2562895120	2970	2970	2970	2970	0
128	20240930	185500	2562895120	2970	2970	2970	2970	0
129	20240930	185400	2562895120	2970	2970	2970	2970	0
130	20240930	185300	2562895120	2970	2970	2970	2970	0
131	20240930	185200	2562895120	2970	2970	2970	2970	0
132	20240930	185100	2562895120	2970	2970	2970	2970	0
133	20240930	185000	2562895120	2970	2970	2970	2970	0
134	20240930	184900	2562895120	2970	2970	2970	2970	0
135	20240930	184800	2562895120	2970	2970	2970	2970	0
136	20240930	184700	2562895120	2970	2970	2970	2970	0
137	20240930	184600	2562895120	2970	2970	2970	2970	0
138	20240930	184500	2562895120	2970	2970	2970	2970	0
139	20240930	184400	2562895120	2970	2970	2970	2970	0
140	20240930	184300	2562895120	2970	2970	2970	2970	0
141	20240930	184200	2562895120	2970	2970	2970	2970	0
142	20240930	184100	2562895120	2970	2970	2970	2970	0
143	20240930	184000	2562895120	2970	2970	2970	2970	0
144	20240930	183900	2562895120	2970	2970	2970	2970	0
145	20240930	183800	2562895120	2970	2970	2970	2970	0
146	20240930	183700	2562895120	2970	2970	2970	2970	0
147	20240930	183600	2562895120	2970	2970	2970	2970	0
148	20240930	183500	2562895120	2970	2970	2970	2970	0
149	20240930	183400	2562895120	2970	2970	2970	2970	0
150	20240930	183300	2562895120	2970	2970	2970	2970	0
151	20240930	183200	2562895120	2970	2970	2970	2970	0
152	20240930	183100	2562895120	2970	2970	2970	2970	3130
153	20240930	183000	2562895120	2970	2970	2970	2970	0
154	20240930	182900	2562895120	2970	2970	2970	2970	0
155	20240930	182800	2562895120	2970	2970	2970	2970	0
156	20240930	182700	2562895120	2970	2970	2970	2970	0
157	20240930	182600	2562895120	2970	2970	2970	2970	0
158	20240930	182500	2562895120	2970	2970	2970	2970	0
159	20240930	182400	2562895120	2970	2970	2970	2970	0
160	20240930	182300	2562895120	2970	2970	2970	2970	0
161	20240930	182200	2562895120	2970	2970	2970	2970	0
162	20240930	182100	2562895120	2970	2970	2970	2970	0
163	20240930	182000	2562895120	2970	2970	2970	2970	0
164	20240930	181900	2562895120	2970	2970	2970	2970	0
165	20240930	181800	2562895120	2970	2970	2970	2970	0
166	20240930	181700	2562895120	2970	2970	2970	2970	0
167	20240930	181600	2562895120	2970	2970	2970	2970	0
168	20240930	181500	2562895120	2970	2970	2970	2970	0
169	20240930	181400	2562895120	2970	2970	2970	2970	0
170	20240930	181300	2562895120	2970	2970	2970	2970	0
171	20240930	181200	2562895120	2970	2970	2970	2970	0
172	20240930	181100	2562895120	2970	2970	2970	2970	0
173	20240930	181000	2562895120	2970	2970	2970	2970	0
174	20240930	180900	2562895120	2970	2970	2970	2970	0
175	20240930	180800	2562895120	2970	2970	2970	2970	0
176	20240930	180700	2562895120	2970	2970	2970	2970	0
177	20240930	180600	2562895120	2970	2970	2970	2970	0
178	20240930	180500	2562895120	2970	2970	2970	2970	0
179	20240930	180400	2562895120	2970	2970	2970	2970	0
180	20240930	180300	2562895120	2970	2970	2970	2970	0
181	20240930	180200	2562895120	2970	2970	2970	2970	0
182	20240930	180100	2562895120	2970	2970	2970	2970	3130
183	20240930	180000	2562895120	2970	2970	2970	2970	0
184	20240930	175900	2562895120	2970	2970	2970	2970	0
185	20240930	175800	2562895120	2970	2970	2970	2970	0
186	20240930	175700	2562895120	2970	2970	2970	2970	0
187	20240930	175600	2562895120	2970	2970	2970	2970	0
188	20240930	175500	2562895120	2970	2970	2970	2970	0
189	20240930	175400	2562895120	2970	2970	2970	2970	0
190	20240930	175300	2562895120	2970	2970	2970	2970	0
191	20240930	175200	2562895120	2970	2970	2970	2970	0
192	20240930	175100	2562895120	2970	2970	2970	2970	0
193	20240930	175000	2562895120	2970	2970	2970	2970	0
194	20240930	174900	2562895120	2970	2970	2970	2970	0
195	20240930	174800	2562895120	2970	2970	2970	2970	0
196	20240930	174700	2562895120	2970	2970	2970	2970	0
197	20240930	174600	2562895120	2970	2970	2970	2970	0
198	20240930	174500	2562895120	2970	2970	2970	2970	0
199	20240930	174400	2562895120	2970	2970	2970	2970	0
200	20240930	174300	2562895120	2970	2970	2970	2970	0
201	20240930	174200	2562895120	2970	2970	2970	2970	0
202	20240930	174100	2562895120	2970	2970	2970	2970	0
203	20240930	174000	2562895120	2970	2970	2970	2970	0
204	20240930	173900	2562895120	2970	2970	2970	2970	0
205	20240930	173800	2562895120	2970	2970	2970	2970	0
206	20240930	173700	2562895120	2970	2970	2970	2970	0
207	20240930	173600	2562895120	2970	2970	2970	2970	0
208	20240930	173500	2562895120	2970	2970	2970	2970	0
209	20240930	173400	2562895120	2970	2970	2970	2970	0
210	20240930	173300	2562895120	2970	2970	2970	2970	0
211	20240930	173200	2562895120	2970	2970	2970	2970	0
212	20240930	173100	2562895120	2970	2970	2970	2970	3130
213	20240930	173000	2562895120	2970	2970	2970	2970	0
214	20240930	172900	2562895120	2970	2970	2970	2970	0
215	20240930	172800	2562895120	2970	2970	2970	2970	0
216	20240930	172700	2562895120	2970	2970	2970	2970	0
217	20240930	172600	2562895120	2970	2970	2970	2970	0
218	20240930	172500	2562895120	2970	2970	2970	2970	0
219	20240930	172400	2562895120	2970	2970	2970	2970	0
220	20240930	172300	2562895120	2970	2970	2970	2970	0
221	20240930	172200	2562895120	2970	2970	2970	2970	0
222	20240930	172100	2562895120	2970	2970	2970	2970	0
223	20240930	172000	2562895120	2970	2970	2970	2970	0
224	20240930	171900	2562895120	2970	2970	2970	2970	0
225	20240930	171800	2562895120	2970	2970	2970	2970	0
226	20240930	171700	2562895120	2970	2970	2970	2970	0
227	20240930	171600	2562895120	2970	2970	2970	2970	0
228	20240930	171500	2562895120	2970	2970	2970	2970	0
229	20240930	171400	2562895120	2970	2970	2970	2970	0
230	20240930	171300	2562895120	2970	2970	2970	2970	0
231	20240930	171200	2562895120	2970	2970	2970	2970	0
232	20240930	171100	2562895120	2970	2970	2970	2970	0
233	20240930	171000	2562895120	2970	2970	2970	2970	0
234	20240930	170900	2562895120	2970	2970	2970	2970	0
235	20240930	170800	2562895120	2970	2970	2970	2970	0
236	20240930	170700	2562895120	2970	2970	2970	2970	0
237	20240930	170600	2562895120	2970	2970	2970	2970	0
238	20240930	170500	2562895120	2970	2970	2970	2970	0
239	20240930	170400	2562895120	2970	2970	2970	2970	0
240	20240930	170300	2562895120	2970	2970	2970	2970	0
241	20240930	170200	2562895120	2970	2970	2970	2970	0
242	20240930	170100	2562895120	2970	2970	2970	2970	3130
243	20240930	170000	2562895120	2970	2970	2970	2970	0
244	20240930	165900	2562895120	2970	2970	2970	2970	0
245	20240930	165800	2562895120	2970	2970	2970	2970	0
246	20240930	165700	2562895120	2970	2970	2970	2970	0
247	20240930	165600	2562895120	2970	2970	2970	2970	0
248	20240930	165500	2562895120	2970	2970	2970	2970	0
249	20240930	165400	2562895120	2970	2970	2970	2970	0
250	20240930	165300	2562895120	2970	2970	2970	2970	0
251	20240930	165200	2562895120	2970	2970	2970	2970	0
252	20240930	165100	2562895120	2970	2970	2970	2970	0
253	20240930	165000	2562895120	2970	2970	2970	2970	0
254	20240930	164900	2562895120	2970	2970	2970	2970	0
255	20240930	164800	2562895120	2970	2970	2970	2970	0
256	20240930	164700	2562895120	2970	2970	2970	2970	0
257	20240930	164600	2562895120	2970	2970	2970	2970	0
258	20240930	164500	2562895120	2970	2970	2970	2970	0
259	20240930	164400	2562895120	2970	2970	2970	2970	0
260	20240930	164300	2562895120	2970	2970	2970	2970	0
261	20240930	164200	2562895120	2970	2970	2970	2970	0
262	20240930	164100	2562895120	2970	2970	2970	2970	0
263	20240930	164000	2562895120	2970	2970	2970	2970	0
264	20240930	163900	2562895120	2970	2970	2970	2970	0
265	20240930	163800	2562895120	2970	2970	2970	2970	0
266	20240930	163700	2562895120	2970	2970	2970	2970	0
267	20240930	163600	2562895120	2970	2970	2970	2970	0
268	20240930	163500	2562895120	2970	2970	2970	2970	0
269	20240930	163400	2562895120	2970	2970	2970	2970	0
270	20240930	163300	2562895120	2970	2970	2970	2970	0
271	20240930	163200	2562895120	2970	2970	2970	2970	0
272	20240930	163100	2562895120	2970	2970	2970	2970	3130
273	20240930	163000	2562895120	2970	2970	2970	2970	0
274	20240930	162900	2562895120	2970	2970	2970	2970	0
275	20240930	162800	2562895120	2970	2970	2970	2970	0
276	20240930	162700	2562895120	2970	2970	2970	2970	0
277	20240930	162600	2562895120	2970	2970	2970	2970	0
278	20240930	162500	2562895120	2970	2970	2970	2970	0
279	20240930	162400	2562895120	2970	2970	2970	2970	0
280	20240930	162300	2562895120	2970	2970	2970	2970	0
281	20240930	162200	2562895120	2970	2970	2970	2970	0
282	20240930	162100	2562895120	2970	2970	2970	2970	0
283	20240930	162000	2562895120	2970	2970	2970	2970	0
284	20240930	161900	2562895120	2970	2970	2970	2970	0
285	20240930	161800	2562895120	2970	2970	2970	2970	0
286	20240930	161700	2562895120	2970	2970	2970	2970	0
287	20240930	161600	2562895120	2970	2970	2970	2970	0
288	20240930	161500	2562895120	2970	2970	2970	2970	0
289	20240930	161400	2562895120	2970	2970	2970	2970	0
290	20240930	161300	2562895120	2970	2970	2970	2970	0
291	20240930	161200	2562895120	2970	2970	2970	2970	0
292	20240930	161100	2562895120	2970	2970	2970	2970	0
293	20240930	161000	2562895120	2970	2970	2970	2970	0
294	20240930	160900	2562895120	2970	2970	2970	2970	0
295	20240930	160800	2562895120	2970	2970	2970	2970	0
296	20240930	160700	2562895120	2970	2970	2970	2970	0
297	20240930	160600	2562895120	2970	2970	2970	2970	0
298	20240930	160500	2562895120	2970	2970	2970	2970	0
299	20240930	160400	2562895120	2970	2970	2970	2970	0
300	20240930	160300	2562895120	2970	2970	2970	2970	0
301	20240930	160200	2562895120	2970	2970	2970	2970	0
302	20240930	160100	2562895120	2970	2970	2970	2970	3130
303	20240930	160000	2562895120	2970	2970	2970	2970	0
304	20240930	155900	2562895120	2970	2970	2970	2970	0
305	20240930	155800	2562895120	2970	2970	2970	2970	0
306	20240930	155700	2562895120	2970	2970	2970	2970	0
307	20240930	155600	2562895120	2970	2970	2970	2970	0
308	20240930	155500	2562895120	2970	2970	2970	2970	0
309	20240930	155400	2562895120	2970	2970	2970	2970	0
310	20240930	155300	2562895120	2970	2970	2970	2970	0
311	20240930	155200	2562895120	2970	2970	2970	2970	0
312	20240930	155100	2562895120	2970	2970	2970	2970	0
313	20240930	155000	2562895120	2970	2970	2970	2970	0
314	20240930	154900	2562895120	2970	2970	2970	2970	0
315	20240930	154800	2562895120	2970	2970	2970	2970	0
316	20240930	154700	2562895120	2970	2970	2970	2970	0
317	20240930	154600	2562895120	2970	2970	2970	2970	0
318	20240930	154500	2562895120	2970	2970	2970	2970	0
319	20240930	154400	2562895120	2970	2970	2970	2970	0
320	20240930	154300	2562895120	2970	2970	2970	2970	0
321	20240930	154200	2562895120	2970	2970	2970	2970	0
322	20240930	154100	2562895120	2970	2970	2970	2970	0
323	20240930	154000	2562895120	2970	2970	2970	2970	0
324	20240930	153900	2562895120	2970	2970	2970	2970	0
325	20240930	153800	2562895120	2970	2970	2970	2970	0
326	20240930	153700	2562895120	2970	2970	2970	2970	0
327	20240930	153600	2562895120	2970	2970	2970	2970	0
328	20240930	153500	2562895120	2970	2970	2970	2970	0
329	20240930	153400	2562895120	2970	2970	2970	2970	0
330	20240930	153300	2562895120	2970	2970	2970	2970	0
331	20240930	153200	2562895120	2970	2970	2970	2970	0
332	20240930	153100	2562895120	2970	2970	2970	2970	3130
333	20240930	153000	2562895120	2970	2970	2970	2970	3130
334	20240930	152900	2553599020	2970	2970	2970	2970	0
335	20240930	152800	2553599020	2970	2970	2970	2970	0
336	20240930	152700	2553599020	2970	2970	2970	2970	0
337	20240930	152600	2553599020	2970	2970	2970	2970	0
338	20240930	152500	2553599020	2970	2970	2970	2970	0
339	20240930	152400	2553599020	2970	2970	2970	2970	0
340	20240930	152300	2553599020	2970	2970	2970	2970	0
341	20240930	152200	2553599020	2970	2970	2970	2970	0
342	20240930	152100	2553599020	2970	2970	2970	2970	0
343	20240930	152000	2553599020	2970	2970	2970	2970	0
344	20240930	151900	2553599020	2970	2975	2975	2970	2344
345	20240930	151800	2546626725	2980	2975	2980	2975	338
346	20240930	151700	2545620675	2980	2980	2980	2980	3
347	20240930	151600	2545611735	2980	2980	2980	2980	60
348	20240930	151500	2545432935	2980	2990	2990	2980	145
349	20240930	151400	2545000825	2985	2995	2995	2985	331
350	20240930	151300	2544012780	2980	2985	2985	2980	1582
351	20240930	151200	2539298070	2985	2985	2985	2985	0
352	20240930	151100	2539298070	2985	2985	2985	2985	231
353	20240930	151000	2538608535	2980	2980	2985	2980	419
354	20240930	150900	2537358915	2980	2985	2985	2980	1070
355	20240930	150800	2534164970	2985	2985	2985	2985	6
356	20240930	150700	2534147060	2980	2985	2985	2980	40
357	20240930	150600	2534027780	3000	2985	3000	2985	1000
358	20240930	150500	2531033585	2985	2980	2985	2980	189
359	20240930	150400	2530470360	2985	2985	2985	2985	200
360	20240930	150300	2529873360	2980	2980	2980	2980	484
361	20240930	150200	2528431040	2980	2985	2985	2980	84
362	20240930	150100	2528180640	2985	2990	2990	2985	2185
363	20240930	150000	2521656395	2990	2990	2990	2990	0
364	20240930	145900	2521656395	2990	2990	2990	2990	3
365	20240930	145800	2521647425	2990	2990	2990	2990	434
366	20240930	145700	2520349765	2995	2995	2995	2995	22
367	20240930	145600	2520283875	2995	2995	2995	2995	20
368	20240930	145500	2520223975	2990	2990	2995	2990	98
369	20240930	145400	2519930740	2990	2990	2990	2990	169
370	20240930	145300	2519425430	2995	2995	2995	2995	10
371	20240930	145200	2519395480	2995	3000	3000	2995	2167
372	20240930	145100	2512903815	3000	3000	3000	3000	58
373	20240930	145000	2512729815	3000	3000	3000	3000	100
374	20240930	144900	2512429815	2995	2995	2995	2995	98
375	20240930	144800	2512136305	3000	3000	3000	3000	10
376	20240930	144700	2512106305	3000	2995	3000	2995	150
377	20240930	144600	2511656955	3000	3000	3000	3000	370
378	20240930	144500	2510546955	3000	3000	3000	3000	500
379	20240930	144400	2509046955	3000	3005	3005	3000	320
380	20240930	144300	2508086905	3005	3005	3005	3005	5
381	20240930	144200	2508071880	3000	2990	3000	2990	652
382	20240930	144100	2506116560	3000	3000	3000	3000	896
383	20240930	144000	2503428560	3000	3000	3000	3000	1344
384	20240930	143900	2499396560	3000	3000	3000	3000	600
385	20240930	143800	2497596560	3000	3000	3000	3000	0
386	20240930	143700	2497596560	3000	2985	3000	2985	55
387	20240930	143600	2497431635	3000	2985	3000	2985	400
388	20240930	143500	2496231865	2980	2980	2980	2970	1420
389	20240930	143400	2492007295	2985	2980	2985	2980	16
390	20240930	143300	2491959585	2980	2985	2985	2975	21
391	20240930	143200	2491896960	2985	2980	2985	2970	1302
392	20240930	143100	2488024280	2980	2980	2980	2980	404
393	20240930	143000	2486820360	2980	2985	2990	2980	86
394	20240930	142900	2486563900	2980	2990	2990	2980	1530
395	20240930	142800	2482003570	2990	2990	2990	2980	2014
396	20240930	142700	2475987750	2995	2995	2995	2995	74
397	20240930	142600	2475766120	2995	2995	2995	2995	46
398	20240930	142500	2475628350	3000	2995	3000	2990	806
399	20240930	142400	2473217850	2990	3005	3005	2985	9050
400	20240930	142300	2446065995	3010	3005	3010	3005	952
401	20240930	142200	2443203735	3010	3010	3010	3010	2788
402	20240930	142100	2434811855	3015	3015	3015	3015	0
403	20240930	142000	2434811855	3015	3010	3015	3010	114
404	20240930	141900	2434468150	3010	3010	3010	3010	50
405	20240930	141800	2434317650	3010	3015	3015	3010	2019
406	20240930	141700	2428240450	3015	3015	3015	3015	0
407	20240930	141600	2428240450	3015	3015	3015	3015	0
408	20240930	141500	2428240450	3015	3015	3015	3015	0
409	20240930	141400	2428240450	3015	3015	3015	3015	682
410	20240930	141300	2426184220	3015	3015	3015	3015	570
411	20240930	141200	2424465670	3015	3015	3015	3015	66
412	20240930	141100	2424266680	3015	3025	3025	3015	5814
413	20240930	141000	2406716165	3025	3025	3025	3025	0
414	20240930	140900	2406716165	3025	3025	3025	3025	37
415	20240930	140800	2406604240	3020	3025	3025	3020	181
416	20240930	140700	2406057245	3025	3025	3025	3025	0
417	20240930	140600	2406057245	3025	3025	3025	3025	0
418	20240930	140500	2406057245	3025	3025	3025	3025	275
419	20240930	140400	2405225370	3025	3025	3025	3025	18
420	20240930	140300	2405170920	3025	3025	3025	3025	20
421	20240930	140200	2405110420	3030	3030	3030	3030	0
422	20240930	140100	2405110420	3030	3035	3035	3030	28
423	20240930	140000	2405025495	3035	3035	3035	3035	0
424	20240930	135900	2405025495	3035	3020	3035	3020	275
425	20240930	135800	2404192160	3025	3020	3025	3020	130
426	20240930	135700	2403799010	3020	3020	3020	3020	0
427	20240930	135600	2403799010	3020	3020	3020	3020	385
428	20240930	135500	2402636310	3025	3025	3025	3025	0
429	20240930	135400	2402636310	3025	3025	3025	3025	100
430	20240930	135300	2402333810	3025	3025	3025	3025	55
431	20240930	135200	2402167435	3025	3025	3025	3025	0
432	20240930	135100	2402167435	3025	3025	3025	3025	0
433	20240930	135000	2402167435	3025	3025	3025	3025	0
434	20240930	134900	2402167435	3025	3025	3025	3025	133
435	20240930	134800	2401765110	3025	3025	3025	3025	1682
436	20240930	134700	2396677060	3025	3030	3030	3025	427
437	20240930	134600	2395385060	3030	3030	3030	3030	100
438	20240930	134500	2395082060	3030	3030	3030	3030	0
439	20240930	134400	2395082060	3030	3030	3030	3030	184
440	20240930	134300	2394524540	3030	3030	3030	3030	1783
441	20240930	134200	2389122050	3040	3040	3040	3040	0
442	20240930	134100	2389122050	3040	3040	3040	3040	20
443	20240930	134000	2389061250	3040	3040	3040	3040	250
444	20240930	133900	2388301250	3040	3040	3040	3040	0
445	20240930	133800	2388301250	3040	3030	3040	3030	20
446	20240930	133700	2388240600	3040	3040	3040	3040	2
447	20240930	133600	2388234520	3040	3030	3040	3030	120
448	20240930	133500	2387870720	3030	3030	3030	3030	248
449	20240930	133400	2387119280	3040	3040	3040	3040	0
450	20240930	133300	2387119280	3040	3040	3040	3040	2
451	20240930	133200	2387113200	3030	3035	3035	3030	268
452	20240930	133100	2386300970	3050	3050	3050	3050	0
453	20240930	133000	2386300970	3050	3050	3050	3050	0
454	20240930	132900	2386300970	3050	3050	3050	3050	0
455	20240930	132800	2386300970	3050	3050	3050	3050	0
456	20240930	132700	2386300970	3050	3050	3050	3050	250
457	20240930	132600	2385538470	3035	3050	3050	3035	62
458	20240930	132500	2385350150	3030	3030	3030	3030	0
459	20240930	132400	2385350150	3030	3035	3035	3030	1219
460	20240930	132300	2381656360	3035	3035	3035	3035	100
461	20240930	132200	2381352860	3035	3035	3035	3035	0
462	20240930	132100	2381352860	3035	3035	3035	3035	0
463	20240930	132000	2381352860	3035	3035	3035	3035	0
464	20240930	131900	2381352860	3035	3035	3035	3035	0
465	20240930	131800	2381352860	3035	3035	3035	3035	0
466	20240930	131700	2381352860	3035	3035	3035	3035	0
467	20240930	131600	2381352860	3035	3035	3035	3035	1001
468	20240930	131500	2378314825	3035	3035	3035	3035	100
469	20240930	131400	2378011325	3035	3035	3035	3035	448
470	20240930	131300	2376651645	3035	3035	3035	3035	30
471	20240930	131200	2376560595	3055	3055	3055	3055	7
472	20240930	131100	2376539210	3055	3055	3055	3055	0
473	20240930	131000	2376539210	3055	3055	3055	3055	0
474	20240930	130900	2376539210	3055	3050	3055	3050	2
475	20240930	130800	2376533105	3035	3035	3035	3035	439
476	20240930	130700	2375200740	3035	3050	3050	3035	6936
477	20240930	130600	2354118710	3050	3050	3050	3050	0
478	20240930	130500	2354118710	3050	3055	3055	3050	393
479	20240930	130400	2352918100	3055	3055	3055	3055	50
480	20240930	130300	2352765350	3060	3060	3060	3060	0
481	20240930	130200	2352765350	3060	3060	3060	3060	2
482	20240930	130100	2352759230	3060	3060	3060	3060	0
483	20240930	130000	2352759230	3060	3060	3060	3060	35
484	20240930	125900	2352652130	3060	3060	3060	3060	1060
485	20240930	125800	2349408530	3060	3060	3060	3060	0
486	20240930	125700	2349408530	3060	3050	3060	3050	11
487	20240930	125600	2349374970	3050	3050	3050	3050	1
488	20240930	125500	2349371920	3050	3055	3060	3050	246
489	20240930	125400	2348621565	3055	3055	3055	3055	0
490	20240930	125300	2348621565	3055	3065	3065	3055	70
491	20240930	125200	2348407065	3070	3070	3070	3070	36
492	20240930	125100	2348296545	3055	3055	3055	3055	3
493	20240930	125000	2348287380	3065	3065	3065	3065	2291
494	20240930	124900	2341265465	3065	3065	3065	3065	374
495	20240930	124800	2340119155	3060	3055	3060	3055	829
496	20240930	124700	2337585555	3055	3055	3055	3055	0
497	20240930	124600	2337585555	3055	3055	3060	3055	1028
498	20240930	124500	2334445010	3055	3055	3055	3055	15
499	20240930	124400	2334399185	3055	3045	3055	3045	8
500	20240930	124300	2334374795	3055	3050	3055	3050	101
501	20240930	124200	2334066245	3045	3045	3045	3045	256
502	20240930	124100	2333286725	3045	3045	3045	3045	2497
503	20240930	124000	2325683360	3050	3050	3050	3050	288
504	20240930	123900	2324804960	3050	3055	3055	3050	22
505	20240930	123800	2324737855	3055	3055	3055	3055	1
506	20240930	123700	2324734800	3055	3055	3055	3055	0
507	20240930	123600	2324734800	3055	3055	3055	3055	0
508	20240930	123500	2324734800	3055	3050	3055	3050	193
509	20240930	123400	2324146145	3050	3050	3050	3050	4
510	20240930	123300	2324133945	3055	3055	3055	3055	14
511	20240930	123200	2324091175	3055	3045	3055	3045	2212
512	20240930	123100	2317355500	3045	3045	3045	3045	338
513	20240930	123000	2316326290	3045	3045	3045	3040	346
514	20240930	122900	2315272750	3040	3040	3040	3040	5
515	20240930	122800	2315257550	3045	3045	3045	3045	0
516	20240930	122700	2315257550	3045	3045	3045	3045	0
517	20240930	122600	2315257550	3045	3045	3045	3045	49
518	20240930	122500	2315108345	3040	3040	3040	3040	1
519	20240930	122400	2315105305	3040	3040	3040	3040	0
520	20240930	122300	2315105305	3040	3040	3040	3040	227
521	20240930	122200	2314415225	3040	3040	3040	3040	0
522	20240930	122100	2314415225	3040	3040	3040	3040	35
523	20240930	122000	2314308825	3040	3040	3040	3040	0
524	20240930	121900	2314308825	3040	3040	3040	3040	10
525	20240930	121800	2314278425	3040	3040	3040	3040	16
526	20240930	121700	2314229785	3030	3030	3030	3030	500
527	20240930	121600	2312714785	3030	3030	3030	3030	131
528	20240930	121500	2312317855	3030	3030	3030	3030	19
529	20240930	121400	2312260285	3040	3040	3040	3040	0
530	20240930	121300	2312260285	3040	3035	3040	3035	375
531	20240930	121200	2311120665	3035	3035	3035	3035	117
532	20240930	121100	2310765570	3035	3035	3035	3035	30
533	20240930	121000	2310674520	3040	3035	3040	3035	620
534	20240930	120900	2308789820	3040	3040	3040	3040	20
535	20240930	120800	2308729020	3035	3035	3035	3035	505
536	20240930	120700	2307196345	3030	3030	3030	3030	1
537	20240930	120600	2307193315	3035	3035	3035	3035	20
538	20240930	120500	2307132615	3030	3035	3035	3030	94
539	20240930	120400	2306847545	3030	3030	3030	3030	26
540	20240930	120300	2306768765	3030	3030	3030	3030	11
541	20240930	120200	2306735435	3030	3030	3030	3030	4
542	20240930	120100	2306723315	3030	3040	3040	3030	61
543	20240930	120000	2306537885	3040	3040	3040	3030	8
544	20240930	115900	2306513600	3030	3030	3030	3030	0
545	20240930	115800	2306513600	3030	3030	3030	3030	0
546	20240930	115700	2306513600	3030	3030	3030	3030	1
547	20240930	115600	2306510570	3040	3040	3040	3040	25
548	20240930	115500	2306434570	3030	3030	3030	3030	94
549	20240930	115400	2306149750	3030	3030	3030	3030	10
550	20240930	115300	2306119450	3030	3030	3030	3030	31
551	20240930	115200	2306025520	3040	3030	3040	3030	51
552	20240930	115100	2305870980	3040	3030	3040	3030	233
553	20240930	115000	2305164970	3045	3045	3045	3045	0
554	20240930	114900	2305164970	3045	3045	3045	3045	0
555	20240930	114800	2305164970	3045	3045	3045	3045	127
556	20240930	114700	2304778255	3035	3030	3035	3025	60
557	20240930	114600	2304596410	3030	3030	3030	3030	0
558	20240930	114500	2304596410	3030	3030	3030	3030	52
559	20240930	114400	2304438850	3030	3030	3030	3030	1
560	20240930	114300	2304435820	3045	3045	3045	3045	0
561	20240930	114200	2304435820	3045	3040	3045	3025	1098
562	20240930	114100	2301107830	3045	3045	3045	3045	1
563	20240930	114000	2301104785	3040	3040	3040	3040	4
564	20240930	113900	2301092625	3040	3040	3040	3040	0
565	20240930	113800	2301092625	3040	3035	3040	3035	275
566	20240930	113700	2300256635	3040	3040	3040	3040	0
567	20240930	113600	2300256635	3040	3035	3040	3035	35
568	20240930	113500	2300150260	3035	3035	3035	3035	6
569	20240930	113400	2300132050	3030	3030	3030	3030	0
570	20240930	113300	2300132050	3030	3030	3030	3030	8
571	20240930	113200	2300107810	3030	3030	3030	3030	350
572	20240930	113100	2299047310	3040	3035	3040	3035	2
573	20240930	113000	2299041235	3030	3030	3030	3030	0
574	20240930	112900	2299041235	3030	3030	3030	3030	201
575	20240930	112800	2298432205	3040	3040	3040	3040	0
576	20240930	112700	2298432205	3040	3030	3040	3030	69
577	20240930	112600	2298223095	3030	3040	3045	3030	33
578	20240930	112500	2298123030	3030	3035	3035	3030	373
579	20240930	112400	2296991675	3045	3030	3045	3030	658
580	20240930	112300	2294988080	3045	3045	3045	3045	29
581	20240930	112200	2294899775	3045	3030	3045	3030	35
582	20240930	112100	2294793245	3040	3025	3040	3025	906
583	20240930	112000	2292052580	3025	3040	3045	3025	326
584	20240930	111900	2291066275	3045	3045	3045	3045	1
585	20240930	111800	2291063230	3050	3050	3050	3050	0
586	20240930	111700	2291063230	3050	3050	3050	3050	0
587	20240930	111600	2291063230	3050	3050	3050	3050	176
588	20240930	111500	2290526430	3050	3050	3050	3050	1
589	20240930	111400	2290523380	3050	3040	3050	3025	3691
590	20240930	111300	2279358050	3025	3030	3030	3025	148
591	20240930	111200	2278910300	3025	3030	3030	3025	901
592	20240930	111100	2276183700	3030	3040	3040	3030	9
593	20240930	111000	2276156410	3050	3030	3050	3030	101
594	20240930	110900	2275848380	3050	3050	3050	3050	3
595	20240930	110800	2275839230	3050	3025	3055	3025	211
596	20240930	110700	2275196175	3025	3035	3035	3025	4364
597	20240930	110600	2261978295	3040	3040	3040	3040	89
598	20240930	110500	2261707735	3040	3040	3040	3040	13
599	20240930	110400	2261668215	3040	3040	3040	3035	471
600	20240930	110300	2260238435	3040	3040	3040	3040	908
601	20240930	110200	2257478115	3040	3050	3050	3040	581
602	20240930	110100	2255708025	3050	3050	3050	3050	2
603	20240930	110000	2255701925	3065	3040	3065	3040	160
604	20240930	105900	2255213450	3060	3060	3065	3040	976
605	20240930	105800	2252237215	3060	3050	3060	3050	643
606	20240930	105700	2250270705	3050	3040	3050	3040	2084
607	20240930	105600	2243930615	3035	3030	3035	3030	335
608	20240930	105500	2242915230	3025	3025	3025	3025	398
609	20240930	105400	2241711280	3035	3035	3035	3035	489
610	20240930	105300	2240227165	3025	3025	3035	3025	276
611	20240930	105200	2239391265	3025	3030	3030	3025	2041
612	20240930	105100	2233213730	3030	3040	3040	3030	3153
613	20240930	105000	2223648860	3040	3040	3045	3035	1355
614	20240930	104900	2219531730	3040	3045	3045	3040	1364
615	20240930	104800	2215384140	3040	3055	3060	3040	3084
616	20240930	104700	2205986405	3060	3060	3060	3050	4140
617	20240930	104600	2193359365	3050	3050	3055	3050	436
618	20240930	104500	2192028155	3050	3050	3060	3050	1393
619	20240930	104400	2187778955	3050	3050	3055	3050	2247
620	20240930	104300	2180925455	3045	3050	3055	3045	773
621	20240930	104200	2178569660	3050	3040	3055	3035	2597
622	20240930	104100	2170652245	3035	3065	3070	3035	6704
623	20240930	104000	2150174375	3065	3075	3080	3060	7964
624	20240930	103900	2125740285	3075	3095	3095	3075	8114
625	20240930	103800	2100724500	3095	3105	3105	3095	5916
626	20240930	103700	2082388690	3100	3110	3120	3100	3236
627	20240930	103600	2072342095	3110	3125	3125	3110	290
628	20240930	103500	2071439970	3125	3120	3130	3110	1603
629	20240930	103400	2066453380	3110	3110	3115	3110	1113
630	20240930	103300	2062990450	3110	3120	3120	3110	389
631	20240930	103200	2061778180	3120	3130	3130	3120	276
632	20240930	103100	2060916370	3130	3105	3130	3100	6202
633	20240930	103000	2041612985	3100	3105	3105	3100	2553
634	20240930	102900	2033686785	3105	3105	3110	3105	1843
635	20240930	102800	2027963075	3110	3120	3120	3105	3228
636	20240930	102700	2017937750	3105	3130	3130	3105	4764
637	20240930	102600	2003119405	3115	3125	3135	3115	5890
638	20240930	102500	1984721745	3135	3130	3145	3125	2235
639	20240930	102400	1977711190	3145	3120	3165	3115	10113
640	20240930	102300	1946049420	3115	3110	3120	3110	3785
641	20240930	102200	1934259550	3100	3115	3115	3095	2046
642	20240930	102100	1927916120	3095	3120	3130	3090	15057
643	20240930	102000	1881114715	3120	3160	3160	3120	12649
644	20240930	101900	1841385425	3175	3150	3175	3130	12921
645	20240930	101800	1800644645	3135	3195	3195	3135	16557
646	20240930	101700	1748407000	3195	3205	3205	3170	17829
647	20240930	101600	1691528480	3205	3210	3235	3160	39259
648	20240930	101500	1565974860	3210	3135	3245	3130	61979
649	20240930	101400	1368735965	3135	3180	3190	3110	52393
650	20240930	101300	1204293715	3190	3180	3290	3130	129993
651	20240930	101200	788637860	3295	3295	3295	3295	0
652	20240930	101100	788637860	3295	3040	3295	3040	41990
653	20240930	101000	655149640	3060	2920	3275	2920	128721
654	20240930	100900	255426465	2920	2905	2920	2905	639
655	20240930	100800	253561780	2905	2910	2910	2905	35
656	20240930	100700	253460085	2910	2900	2910	2900	5040
657	20240930	100600	238794250	2900	2900	2900	2900	0
658	20240930	100500	238794250	2900	2900	2900	2900	4
659	20240930	100400	238782650	2900	2900	2900	2900	201
660	20240930	100300	238199750	2885	2885	2885	2885	84
661	20240930	100200	237957410	2880	2895	2900	2880	3001
662	20240930	100100	229255210	2880	2895	2895	2880	902
663	20240930	100000	226656845	2885	2885	2885	2885	10
664	20240930	095900	226627995	2885	2880	2885	2880	2692
665	20240930	095800	218874235	2880	2885	2885	2880	95
666	20240930	095700	218600410	2885	2880	2885	2880	1201
667	20240930	095600	215141525	2880	2885	2885	2880	131
668	20240930	095500	214763840	2885	2900	2900	2885	92
669	20240930	095400	214497385	2885	2905	2905	2885	4024
670	20240930	095300	202862990	2905	2905	2910	2905	65
671	20240930	095200	202674090	2910	2910	2910	2910	187
672	20240930	095100	202129920	2910	2910	2910	2910	100
673	20240930	095000	201838920	2910	2905	2910	2905	123
674	20240930	094900	201481585	2905	2905	2905	2905	5
675	20240930	094800	201467060	2905	2910	2910	2905	170
676	20240930	094700	200972710	2910	2915	2915	2910	852
677	20240930	094600	198493375	2915	2910	2915	2910	166
678	20240930	094500	198010245	2910	2910	2910	2910	189
679	20240930	094400	197460255	2910	2905	2910	2905	33
680	20240930	094300	197364385	2905	2905	2905	2905	80
681	20240930	094200	197131985	2905	2900	2905	2900	85
682	20240930	094100	196885320	2905	2895	2910	2890	993
683	20240930	094000	194005150	2895	2885	2895	2885	990
684	20240930	093900	191147880	2885	2895	2895	2880	5651
685	20240930	093800	174846660	2895	2895	2895	2890	705
686	20240930	093700	172808050	2895	2900	2900	2895	1663
687	20240930	093600	167988820	2900	2910	2920	2900	10343
688	20240930	093500	137872235	2910	2925	2925	2910	473
689	20240930	093400	136494830	2915	2915	2915	2910	1196
690	20240930	093300	133013970	2910	2925	2925	2910	668
691	20240930	093200	131066000	2925	2925	2925	2925	0
692	20240930	093100	131066000	2925	2925	2925	2925	49
693	20240930	093000	130922675	2925	2925	2925	2925	11
694	20240930	092900	130890500	2920	2930	2930	2920	856
695	20240930	092800	128390345	2930	2930	2930	2925	2753
696	20240930	092700	120337255	2930	2940	2940	2930	1294
697	20240930	092600	116544975	2935	2935	2935	2935	50
698	20240930	092500	116398225	2935	2935	2935	2935	1
699	20240930	092400	116395290	2925	2935	2935	2925	278
700	20240930	092300	115581885	2930	2935	2935	2930	130
701	20240930	092200	115200485	2935	2935	2935	2935	10
702	20240930	092100	115171135	2935	2935	2935	2925	436
703	20240930	092000	113894755	2935	2935	2935	2935	575
704	20240930	091900	112207130	2935	2925	2935	2925	432
705	20240930	091800	110942210	2935	2940	2940	2935	101
706	20240930	091700	110645770	2925	2920	2925	2920	1449
707	20240930	091600	106412190	2910	2905	2910	2905	140
708	20240930	091500	106004950	2900	2920	2920	2900	9257
709	20240930	091400	79093715	2920	2920	2930	2915	443
710	20240930	091300	77800140	2910	2945	2945	2910	5577
711	20240930	091200	61503960	2945	2945	2945	2940	593
712	20240930	091100	59758070	2945	2930	2945	2930	808
713	20240930	091000	57389615	2930	2930	2930	2930	92
714	20240930	090900	57120055	2920	2935	2935	2920	690
715	20240930	090800	55098170	2935	2955	2955	2900	6138
716	20240930	090700	37135355	2955	2970	2970	2955	3758
717	20240930	090600	26014150	2970	2965	2970	2965	1253
718	20240930	090500	22298615	2970	2980	2980	2965	3228
719	20240930	090400	12713525	2975	2995	2995	2975	346
720	20240930	090300	11683955	2970	2995	3000	2970	1484
721	20240930	090200	7268885	3010	3010	3010	3010	33
722	20240930	090100	7169555	3015	3000	3015	3000	380
723	20240930	090000	6027520	3020	3000	3020	3000	1809