KissMeData/032750/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191500	450740695	4460	4460	4460	4460	2235
3	20240930	191400	450740695	4460	4460	4460	4460	0
4	20240930	191300	450740695	4460	4460	4460	4460	0
5	20240930	191200	450740695	4460	4460	4460	4460	0
6	20240930	191100	450740695	4460	4460	4460	4460	0
7	20240930	191000	450740695	4460	4460	4460	4460	0
8	20240930	190900	450740695	4460	4460	4460	4460	0
9	20240930	190800	450740695	4460	4460	4460	4460	0
10	20240930	190700	450740695	4460	4460	4460	4460	0
11	20240930	190600	450740695	4460	4460	4460	4460	0
12	20240930	190500	450740695	4460	4460	4460	4460	0
13	20240930	190400	450740695	4460	4460	4460	4460	0
14	20240930	190300	450740695	4460	4460	4460	4460	0
15	20240930	190200	450740695	4460	4460	4460	4460	0
16	20240930	190100	450740695	4460	4460	4460	4460	0
17	20240930	190000	450740695	4460	4460	4460	4460	0
18	20240930	185900	450740695	4460	4460	4460	4460	0
19	20240930	185800	450740695	4460	4460	4460	4460	0
20	20240930	185700	450740695	4460	4460	4460	4460	0
21	20240930	185600	450740695	4460	4460	4460	4460	0
22	20240930	185500	450740695	4460	4460	4460	4460	0
23	20240930	185400	450740695	4460	4460	4460	4460	0
24	20240930	185300	450740695	4460	4460	4460	4460	0
25	20240930	185200	450740695	4460	4460	4460	4460	0
26	20240930	185100	450740695	4460	4460	4460	4460	0
27	20240930	185000	450740695	4460	4460	4460	4460	0
28	20240930	184900	450740695	4460	4460	4460	4460	0
29	20240930	184800	450740695	4460	4460	4460	4460	0
30	20240930	184700	450740695	4460	4460	4460	4460	0
31	20240930	184600	450740695	4460	4460	4460	4460	0
32	20240930	184500	450740695	4460	4460	4460	4460	2235
33	20240930	184400	450740695	4460	4460	4460	4460	0
34	20240930	184300	450740695	4460	4460	4460	4460	0
35	20240930	184200	450740695	4460	4460	4460	4460	0
36	20240930	184100	450740695	4460	4460	4460	4460	0
37	20240930	184000	450740695	4460	4460	4460	4460	0
38	20240930	183900	450740695	4460	4460	4460	4460	0
39	20240930	183800	450740695	4460	4460	4460	4460	0
40	20240930	183700	450740695	4460	4460	4460	4460	0
41	20240930	183600	450740695	4460	4460	4460	4460	0
42	20240930	183500	450740695	4460	4460	4460	4460	0
43	20240930	183400	450740695	4460	4460	4460	4460	0
44	20240930	183300	450740695	4460	4460	4460	4460	0
45	20240930	183200	450740695	4460	4460	4460	4460	0
46	20240930	183100	450740695	4460	4460	4460	4460	0
47	20240930	183000	450740695	4460	4460	4460	4460	0
48	20240930	182900	450740695	4460	4460	4460	4460	0
49	20240930	182800	450740695	4460	4460	4460	4460	0
50	20240930	182700	450740695	4460	4460	4460	4460	0
51	20240930	182600	450740695	4460	4460	4460	4460	0
52	20240930	182500	450740695	4460	4460	4460	4460	0
53	20240930	182400	450740695	4460	4460	4460	4460	0
54	20240930	182300	450740695	4460	4460	4460	4460	0
55	20240930	182200	450740695	4460	4460	4460	4460	0
56	20240930	182100	450740695	4460	4460	4460	4460	0
57	20240930	182000	450740695	4460	4460	4460	4460	0
58	20240930	181900	450740695	4460	4460	4460	4460	0
59	20240930	181800	450740695	4460	4460	4460	4460	0
60	20240930	181700	450740695	4460	4460	4460	4460	0
61	20240930	181600	450740695	4460	4460	4460	4460	0
62	20240930	181500	450740695	4460	4460	4460	4460	2235
63	20240930	181400	450740695	4460	4460	4460	4460	0
64	20240930	181300	450740695	4460	4460	4460	4460	0
65	20240930	181200	450740695	4460	4460	4460	4460	0
66	20240930	181100	450740695	4460	4460	4460	4460	0
67	20240930	181000	450740695	4460	4460	4460	4460	0
68	20240930	180900	450740695	4460	4460	4460	4460	0
69	20240930	180800	450740695	4460	4460	4460	4460	0
70	20240930	180700	450740695	4460	4460	4460	4460	0
71	20240930	180600	450740695	4460	4460	4460	4460	0
72	20240930	180500	450740695	4460	4460	4460	4460	0
73	20240930	180400	450740695	4460	4460	4460	4460	0
74	20240930	180300	450740695	4460	4460	4460	4460	0
75	20240930	180200	450740695	4460	4460	4460	4460	0
76	20240930	180100	450740695	4460	4460	4460	4460	0
77	20240930	180000	450740695	4460	4460	4460	4460	0
78	20240930	175900	450740695	4460	4460	4460	4460	0
79	20240930	175800	450740695	4460	4460	4460	4460	0
80	20240930	175700	450740695	4460	4460	4460	4460	0
81	20240930	175600	450740695	4460	4460	4460	4460	0
82	20240930	175500	450740695	4460	4460	4460	4460	0
83	20240930	175400	450740695	4460	4460	4460	4460	0
84	20240930	175300	450740695	4460	4460	4460	4460	0
85	20240930	175200	450740695	4460	4460	4460	4460	0
86	20240930	175100	450740695	4460	4460	4460	4460	0
87	20240930	175000	450740695	4460	4460	4460	4460	0
88	20240930	174900	450740695	4460	4460	4460	4460	0
89	20240930	174800	450740695	4460	4460	4460	4460	0
90	20240930	174700	450740695	4460	4460	4460	4460	0
91	20240930	174600	450740695	4460	4460	4460	4460	0
92	20240930	174500	450740695	4460	4460	4460	4460	2235
93	20240930	174400	450740695	4460	4460	4460	4460	0
94	20240930	174300	450740695	4460	4460	4460	4460	0
95	20240930	174200	450740695	4460	4460	4460	4460	0
96	20240930	174100	450740695	4460	4460	4460	4460	0
97	20240930	174000	450740695	4460	4460	4460	4460	0
98	20240930	173900	450740695	4460	4460	4460	4460	0
99	20240930	173800	450740695	4460	4460	4460	4460	0
100	20240930	173700	450740695	4460	4460	4460	4460	0
101	20240930	173600	450740695	4460	4460	4460	4460	0
102	20240930	173500	450740695	4460	4460	4460	4460	0
103	20240930	173400	450740695	4460	4460	4460	4460	0
104	20240930	173300	450740695	4460	4460	4460	4460	0
105	20240930	173200	450740695	4460	4460	4460	4460	0
106	20240930	173100	450740695	4460	4460	4460	4460	0
107	20240930	173000	450740695	4460	4460	4460	4460	0
108	20240930	172900	450740695	4460	4460	4460	4460	0
109	20240930	172800	450740695	4460	4460	4460	4460	0
110	20240930	172700	450740695	4460	4460	4460	4460	0
111	20240930	172600	450740695	4460	4460	4460	4460	0
112	20240930	172500	450740695	4460	4460	4460	4460	0
113	20240930	172400	450740695	4460	4460	4460	4460	0
114	20240930	172300	450740695	4460	4460	4460	4460	0
115	20240930	172200	450740695	4460	4460	4460	4460	0
116	20240930	172100	450740695	4460	4460	4460	4460	0
117	20240930	172000	450740695	4460	4460	4460	4460	0
118	20240930	171900	450740695	4460	4460	4460	4460	0
119	20240930	171800	450740695	4460	4460	4460	4460	0
120	20240930	171700	450740695	4460	4460	4460	4460	0
121	20240930	171600	450740695	4460	4460	4460	4460	0
122	20240930	171500	450740695	4460	4460	4460	4460	2235
123	20240930	171400	450740695	4460	4460	4460	4460	0
124	20240930	171300	450740695	4460	4460	4460	4460	0
125	20240930	171200	450740695	4460	4460	4460	4460	0
126	20240930	171100	450740695	4460	4460	4460	4460	0
127	20240930	171000	450740695	4460	4460	4460	4460	0
128	20240930	170900	450740695	4460	4460	4460	4460	0
129	20240930	170800	450740695	4460	4460	4460	4460	0
130	20240930	170700	450740695	4460	4460	4460	4460	0
131	20240930	170600	450740695	4460	4460	4460	4460	0
132	20240930	170500	450740695	4460	4460	4460	4460	0
133	20240930	170400	450740695	4460	4460	4460	4460	0
134	20240930	170300	450740695	4460	4460	4460	4460	0
135	20240930	170200	450740695	4460	4460	4460	4460	0
136	20240930	170100	450740695	4460	4460	4460	4460	0
137	20240930	170000	450740695	4460	4460	4460	4460	0
138	20240930	165900	450740695	4460	4460	4460	4460	0
139	20240930	165800	450740695	4460	4460	4460	4460	0
140	20240930	165700	450740695	4460	4460	4460	4460	0
141	20240930	165600	450740695	4460	4460	4460	4460	0
142	20240930	165500	450740695	4460	4460	4460	4460	0
143	20240930	165400	450740695	4460	4460	4460	4460	0
144	20240930	165300	450740695	4460	4460	4460	4460	0
145	20240930	165200	450740695	4460	4460	4460	4460	0
146	20240930	165100	450740695	4460	4460	4460	4460	0
147	20240930	165000	450740695	4460	4460	4460	4460	0
148	20240930	164900	450740695	4460	4460	4460	4460	0
149	20240930	164800	450740695	4460	4460	4460	4460	0
150	20240930	164700	450740695	4460	4460	4460	4460	0
151	20240930	164600	450740695	4460	4460	4460	4460	0
152	20240930	164500	450740695	4460	4460	4460	4460	2235
153	20240930	164400	450740695	4460	4460	4460	4460	0
154	20240930	164300	450740695	4460	4460	4460	4460	0
155	20240930	164200	450740695	4460	4460	4460	4460	0
156	20240930	164100	450740695	4460	4460	4460	4460	0
157	20240930	164000	450740695	4460	4460	4460	4460	0
158	20240930	163900	450740695	4460	4460	4460	4460	0
159	20240930	163800	450740695	4460	4460	4460	4460	0
160	20240930	163700	450740695	4460	4460	4460	4460	0
161	20240930	163600	450740695	4460	4460	4460	4460	0
162	20240930	163500	450740695	4460	4460	4460	4460	0
163	20240930	163400	450740695	4460	4460	4460	4460	0
164	20240930	163300	450740695	4460	4460	4460	4460	0
165	20240930	163200	450740695	4460	4460	4460	4460	0
166	20240930	163100	450740695	4460	4460	4460	4460	0
167	20240930	163000	450740695	4460	4460	4460	4460	0
168	20240930	162900	450740695	4460	4460	4460	4460	0
169	20240930	162800	450740695	4460	4460	4460	4460	0
170	20240930	162700	450740695	4460	4460	4460	4460	0
171	20240930	162600	450740695	4460	4460	4460	4460	0
172	20240930	162500	450740695	4460	4460	4460	4460	0
173	20240930	162400	450740695	4460	4460	4460	4460	0
174	20240930	162300	450740695	4460	4460	4460	4460	0
175	20240930	162200	450740695	4460	4460	4460	4460	0
176	20240930	162100	450740695	4460	4460	4460	4460	0
177	20240930	162000	450740695	4460	4460	4460	4460	0
178	20240930	161900	450740695	4460	4460	4460	4460	0
179	20240930	161800	450740695	4460	4460	4460	4460	0
180	20240930	161700	450740695	4460	4460	4460	4460	0
181	20240930	161600	450740695	4460	4460	4460	4460	0
182	20240930	161500	450740695	4460	4460	4460	4460	2235
183	20240930	161400	450740695	4460	4460	4460	4460	0
184	20240930	161300	450740695	4460	4460	4460	4460	0
185	20240930	161200	450740695	4460	4460	4460	4460	0
186	20240930	161100	450740695	4460	4460	4460	4460	0
187	20240930	161000	450740695	4460	4460	4460	4460	0
188	20240930	160900	450740695	4460	4460	4460	4460	0
189	20240930	160800	450740695	4460	4460	4460	4460	0
190	20240930	160700	450740695	4460	4460	4460	4460	0
191	20240930	160600	450740695	4460	4460	4460	4460	0
192	20240930	160500	450740695	4460	4460	4460	4460	0
193	20240930	160400	450740695	4460	4460	4460	4460	0
194	20240930	160300	450740695	4460	4460	4460	4460	0
195	20240930	160200	450740695	4460	4460	4460	4460	0
196	20240930	160100	450740695	4460	4460	4460	4460	0
197	20240930	160000	450740695	4460	4460	4460	4460	0
198	20240930	155900	450740695	4460	4460	4460	4460	0
199	20240930	155800	450740695	4460	4460	4460	4460	0
200	20240930	155700	450740695	4460	4460	4460	4460	0
201	20240930	155600	450740695	4460	4460	4460	4460	0
202	20240930	155500	450740695	4460	4460	4460	4460	0
203	20240930	155400	450740695	4460	4460	4460	4460	0
204	20240930	155300	450740695	4460	4460	4460	4460	0
205	20240930	155200	450740695	4460	4460	4460	4460	0
206	20240930	155100	450740695	4460	4460	4460	4460	0
207	20240930	155000	450740695	4460	4460	4460	4460	0
208	20240930	154900	450740695	4460	4460	4460	4460	0
209	20240930	154800	450740695	4460	4460	4460	4460	0
210	20240930	154700	450740695	4460	4460	4460	4460	0
211	20240930	154600	450740695	4460	4460	4460	4460	0
212	20240930	154500	450740695	4460	4460	4460	4460	2235
213	20240930	154400	450740695	4460	4460	4460	4460	0
214	20240930	154300	450740695	4460	4460	4460	4460	0
215	20240930	154200	450740695	4460	4460	4460	4460	0
216	20240930	154100	450740695	4460	4460	4460	4460	0
217	20240930	154000	450740695	4460	4460	4460	4460	0
218	20240930	153900	450740695	4460	4460	4460	4460	0
219	20240930	153800	450740695	4460	4460	4460	4460	0
220	20240930	153700	450740695	4460	4460	4460	4460	0
221	20240930	153600	450740695	4460	4460	4460	4460	0
222	20240930	153500	450740695	4460	4460	4460	4460	0
223	20240930	153400	450740695	4460	4460	4460	4460	0
224	20240930	153300	450740695	4460	4460	4460	4460	0
225	20240930	153200	450740695	4460	4460	4460	4460	0
226	20240930	153100	450740695	4460	4460	4460	4460	0
227	20240930	153000	450740695	4460	4460	4460	4460	2235
228	20240930	152900	440772595	4460	4460	4460	4460	0
229	20240930	152800	440772595	4460	4460	4460	4460	0
230	20240930	152700	440772595	4460	4460	4460	4460	0
231	20240930	152600	440772595	4460	4460	4460	4460	0
232	20240930	152500	440772595	4460	4460	4460	4460	0
233	20240930	152400	440772595	4460	4460	4460	4460	0
234	20240930	152300	440772595	4460	4460	4460	4460	0
235	20240930	152200	440772595	4460	4460	4460	4460	0
236	20240930	152100	440772595	4460	4460	4460	4460	0
237	20240930	152000	440772595	4460	4460	4460	4460	0
238	20240930	151900	440772595	4460	4460	4460	4445	1066
239	20240930	151800	436018750	4460	4470	4470	4460	21
240	20240930	151700	435925080	4460	4440	4460	4440	720
241	20240930	151600	432718910	4440	4435	4445	4435	528
242	20240930	151500	430377125	4440	4435	4445	4435	157
243	20240930	151400	429680300	4440	4445	4445	4440	468
244	20240930	151300	427602375	4460	4460	4460	4460	0
245	20240930	151200	427602375	4460	4460	4460	4460	0
246	20240930	151100	427602375	4460	4460	4460	4460	2
247	20240930	151000	427593455	4435	4445	4445	4435	218
248	20240930	150900	426626055	4470	4470	4470	4470	3
249	20240930	150800	426612645	4480	4440	4480	4440	1321
250	20240930	150700	420720240	4435	4440	4440	4430	820
251	20240930	150600	417086620	4440	4440	4440	4440	3
252	20240930	150500	417073300	4430	4435	4435	4430	740
253	20240930	150400	413792210	4435	4435	4440	4435	325
254	20240930	150300	412350830	4440	4435	4440	4435	88
255	20240930	150200	411960475	4440	4435	4440	4435	692
256	20240930	150100	408891355	4435	4435	4435	4435	242
257	20240930	150000	407818085	4435	4435	4435	4435	632
258	20240930	145900	405015165	4440	4435	4440	4430	121
259	20240930	145800	404478955	4435	4435	4435	4435	514
260	20240930	145700	402199365	4440	4435	4440	4435	96
261	20240930	145600	401773500	4435	4440	4440	4435	1537
262	20240930	145500	394955655	4440	4440	4440	4440	74
263	20240930	145400	394627095	4440	4440	4440	4440	87
264	20240930	145300	394240815	4450	4445	4450	4445	21
265	20240930	145200	394147410	4460	4440	4460	4440	144
266	20240930	145100	393508030	4440	4440	4440	4440	1
267	20240930	145000	393503590	4440	4435	4470	4435	212
268	20240930	144900	392560740	4440	4440	4440	4435	102
269	20240930	144800	392108095	4440	4440	4440	4440	80
270	20240930	144700	391752895	4435	4435	4435	4435	0
271	20240930	144600	391752895	4435	4435	4435	4435	0
272	20240930	144500	391752895	4435	4440	4440	4435	2
273	20240930	144400	391744020	4435	4435	4435	4435	368
274	20240930	144300	390111940	4440	4440	4440	4440	101
275	20240930	144200	389663500	4440	4435	4440	4435	42
276	20240930	144100	389477225	4435	4435	4435	4435	99
277	20240930	144000	389038160	4435	4435	4435	4435	68
278	20240930	143900	388736580	4435	4440	4440	4435	71
279	20240930	143800	388421655	4435	4435	4435	4435	5
280	20240930	143700	388399480	4435	4435	4435	4435	3921
281	20240930	143600	371009845	4435	4440	4440	4435	1904
282	20240930	143500	362560700	4440	4440	4440	4440	258
283	20240930	143400	361415180	4445	4445	4445	4445	9
284	20240930	143300	361375175	4445	4445	4445	4445	126
285	20240930	143200	360815105	4440	4440	4440	4435	674
286	20240930	143100	357825705	4440	4445	4445	4440	636
287	20240930	143000	355001845	4450	4450	4450	4450	3
288	20240930	142900	354988495	4460	4460	4460	4460	0
289	20240930	142800	354988495	4460	4460	4460	4460	0
290	20240930	142700	354988495	4460	4460	4460	4460	0
291	20240930	142600	354988495	4460	4460	4460	4460	0
292	20240930	142500	354988495	4460	4460	4460	4460	0
293	20240930	142400	354988495	4460	4460	4460	4460	0
294	20240930	142300	354988495	4460	4460	4460	4460	7
295	20240930	142200	354957275	4455	4455	4455	4455	115
296	20240930	142100	354444950	4470	4470	4470	4470	0
297	20240930	142000	354444950	4470	4445	4470	4445	210
298	20240930	141900	353508260	4440	4440	4440	4440	0
299	20240930	141800	353508260	4440	4440	4440	4435	3059
300	20240930	141700	339926750	4445	4445	4445	4445	0
301	20240930	141600	339926750	4445	4445	4445	4445	10
302	20240930	141500	339882300	4440	4440	4440	4440	328
303	20240930	141400	338425980	4440	4440	4440	4440	200
304	20240930	141300	337537980	4440	4440	4440	4440	0
305	20240930	141200	337537980	4440	4440	4440	4440	52
306	20240930	141100	337307100	4440	4440	4440	4440	53
307	20240930	141000	337071780	4435	4435	4435	4435	0
308	20240930	140900	337071780	4435	4440	4455	4435	605
309	20240930	140800	334386080	4460	4440	4460	4440	12
310	20240930	140700	334332655	4445	4450	4450	4445	2
311	20240930	140600	334323760	4455	4455	4455	4455	10
312	20240930	140500	334279210	4455	4455	4455	4455	0
313	20240930	140400	334279210	4455	4455	4455	4455	0
314	20240930	140300	334279210	4455	4440	4455	4435	762
315	20240930	140200	330898760	4455	4455	4455	4455	3
316	20240930	140100	330885395	4455	4440	4455	4440	82
317	20240930	140000	330521280	4440	4450	4450	4440	100
318	20240930	135900	330077220	4455	4455	4455	4455	0
319	20240930	135800	330077220	4455	4455	4455	4455	1
320	20240930	135700	330072765	4450	4450	4450	4450	0
321	20240930	135600	330072765	4450	4455	4455	4450	16
322	20240930	135500	330001540	4455	4455	4455	4455	1
323	20240930	135400	329997085	4440	4455	4455	4440	147
324	20240930	135300	329343915	4455	4450	4455	4450	2
325	20240930	135200	329335010	4440	4440	4440	4440	0
326	20240930	135100	329335010	4440	4440	4440	4440	0
327	20240930	135000	329335010	4440	4440	4440	4440	151
328	20240930	134900	328664570	4440	4450	4450	4440	1865
329	20240930	134800	320374625	4455	4465	4465	4455	2726
330	20240930	134700	308230195	4465	4465	4465	4465	22
331	20240930	134600	308131965	4465	4465	4465	4465	3
332	20240930	134500	308118570	4465	4465	4465	4465	19
333	20240930	134400	308033735	4465	4465	4465	4465	1
334	20240930	134300	308029270	4460	4460	4460	4460	3
335	20240930	134200	308015890	4460	4460	4460	4460	0
336	20240930	134100	308015890	4460	4460	4460	4460	1
337	20240930	134000	308011430	4465	4465	4465	4465	0
338	20240930	133900	308011430	4465	4465	4465	4465	0
339	20240930	133800	308011430	4465	4445	4465	4445	14
340	20240930	133700	307949020	4455	4445	4455	4445	217
341	20240930	133600	306984305	4445	4445	4445	4445	10
342	20240930	133500	306939855	4445	4445	4445	4445	5
343	20240930	133400	306917630	4450	4450	4450	4450	0
344	20240930	133300	306917630	4450	4450	4450	4450	0
345	20240930	133200	306917630	4450	4450	4450	4450	3
346	20240930	133100	306904280	4445	4445	4445	4445	5
347	20240930	133000	306882055	4450	4450	4450	4450	68
348	20240930	132900	306579455	4450	4450	4450	4450	220
349	20240930	132800	305600455	4450	4450	4450	4450	10
350	20240930	132700	305555955	4455	4455	4455	4455	0
351	20240930	132600	305555955	4455	4455	4455	4455	1
352	20240930	132500	305551500	4455	4455	4455	4455	10
353	20240930	132400	305506950	4455	4455	4455	4455	0
354	20240930	132300	305506950	4455	4455	4455	4455	1
355	20240930	132200	305502495	4450	4450	4450	4450	7
356	20240930	132100	305471345	4455	4455	4455	4455	0
357	20240930	132000	305471345	4455	4455	4455	4455	20
358	20240930	131900	305382245	4460	4460	4460	4460	2
359	20240930	131800	305373325	4465	4465	4465	4465	2
360	20240930	131700	305364395	4465	4465	4465	4465	180
361	20240930	131600	304560695	4460	4460	4460	4460	0
362	20240930	131500	304560695	4460	4460	4460	4460	0
363	20240930	131400	304560695	4460	4465	4465	4460	2
364	20240930	131300	304551770	4460	4460	4460	4460	5
365	20240930	131200	304529470	4460	4460	4460	4460	0
366	20240930	131100	304529470	4460	4460	4460	4460	0
367	20240930	131000	304529470	4460	4460	4460	4460	0
368	20240930	130900	304529470	4460	4460	4460	4460	3
369	20240930	130800	304516090	4460	4460	4460	4460	0
370	20240930	130700	304516090	4460	4460	4460	4460	0
371	20240930	130600	304516090	4460	4460	4460	4460	0
372	20240930	130500	304516090	4460	4460	4460	4460	0
373	20240930	130400	304516090	4460	4460	4460	4460	1
374	20240930	130300	304511630	4465	4455	4465	4455	4
375	20240930	130200	304493790	4455	4455	4465	4455	22
376	20240930	130100	304395720	4455	4455	4455	4455	0
377	20240930	130000	304395720	4455	4455	4455	4455	10
378	20240930	125900	304351170	4455	4455	4455	4455	0
379	20240930	125800	304351170	4455	4455	4455	4455	1
380	20240930	125700	304346715	4455	4455	4455	4455	0
381	20240930	125600	304346715	4455	4455	4455	4455	0
382	20240930	125500	304346715	4455	4455	4455	4455	1
383	20240930	125400	304342260	4455	4455	4455	4455	0
384	20240930	125300	304342260	4455	4450	4455	4450	88
385	20240930	125200	303950655	4455	4455	4455	4455	1
386	20240930	125100	303946200	4460	4460	4460	4460	214
387	20240930	125000	302991760	4460	4455	4460	4455	171
388	20240930	124900	302229930	4455	4455	4455	4455	34
389	20240930	124800	302078460	4455	4455	4455	4455	10
390	20240930	124700	302033910	4455	4455	4455	4455	30
391	20240930	124600	301900260	4455	4455	4455	4455	45
392	20240930	124500	301699785	4450	4450	4450	4450	406
393	20240930	124400	299893085	4450	4450	4450	4450	0
394	20240930	124300	299893085	4450	4450	4450	4450	21
395	20240930	124200	299799635	4450	4450	4450	4450	2
396	20240930	124100	299790735	4440	4440	4440	4440	50
397	20240930	124000	299568735	4445	4440	4445	4440	20
398	20240930	123900	299479885	4440	4440	4440	4440	0
399	20240930	123800	299479885	4440	4445	4445	4440	100
400	20240930	123700	299035865	4450	4450	4450	4450	1
401	20240930	123600	299031415	4445	4445	4445	4445	16
402	20240930	123500	298960295	4445	4445	4445	4445	238
403	20240930	123400	297902385	4445	4445	4445	4445	0
404	20240930	123300	297902385	4445	4445	4445	4445	0
405	20240930	123200	297902385	4445	4445	4445	4445	10
406	20240930	123100	297857935	4450	4450	4450	4450	0
407	20240930	123000	297857935	4450	4450	4450	4450	0
408	20240930	122900	297857935	4450	4450	4450	4450	0
409	20240930	122800	297857935	4450	4450	4450	4450	3
410	20240930	122700	297844585	4450	4450	4450	4450	5
411	20240930	122600	297822335	4445	4445	4445	4445	0
412	20240930	122500	297822335	4445	4445	4445	4445	0
413	20240930	122400	297822335	4445	4445	4445	4445	2
414	20240930	122300	297813445	4455	4455	4455	4455	0
415	20240930	122200	297813445	4455	4455	4455	4455	0
416	20240930	122100	297813445	4455	4455	4455	4455	0
417	20240930	122000	297813445	4455	4455	4455	4455	0
418	20240930	121900	297813445	4455	4455	4455	4455	0
419	20240930	121800	297813445	4455	4455	4455	4455	1
420	20240930	121700	297808990	4445	4450	4450	4445	100
421	20240930	121600	297364430	4455	4455	4455	4455	2
422	20240930	121500	297355520	4455	4455	4455	4455	4
423	20240930	121400	297337700	4445	4445	4445	4445	0
424	20240930	121300	297337700	4445	4445	4445	4445	0
425	20240930	121200	297337700	4445	4445	4445	4445	110
426	20240930	121100	296848750	4445	4445	4445	4445	0
427	20240930	121000	296848750	4445	4445	4445	4445	0
428	20240930	120900	296848750	4445	4445	4445	4445	1
429	20240930	120800	296844305	4445	4445	4445	4445	0
430	20240930	120700	296844305	4445	4445	4445	4445	1
431	20240930	120600	296839860	4440	4440	4440	4440	10
432	20240930	120500	296795460	4435	4440	4440	4435	20
433	20240930	120400	296706740	4445	4445	4445	4445	2
434	20240930	120300	296697850	4435	4445	4445	4435	55
435	20240930	120200	296453905	4445	4445	4445	4445	0
436	20240930	120100	296453905	4445	4445	4445	4445	2
437	20240930	120000	296445015	4445	4445	4445	4445	1
438	20240930	115900	296440570	4440	4440	4440	4440	58
439	20240930	115800	296183050	4440	4440	4440	4440	0
440	20240930	115700	296183050	4440	4440	4440	4440	0
441	20240930	115600	296183050	4440	4440	4440	4440	0
442	20240930	115500	296183050	4440	4440	4440	4440	2
443	20240930	115400	296174170	4435	4435	4435	4435	1
444	20240930	115300	296169735	4440	4440	4440	4440	39
445	20240930	115200	295996575	4430	4435	4435	4430	33
446	20240930	115100	295850375	4430	4445	4445	4430	20
447	20240930	115000	295761715	4445	4445	4445	4445	5
448	20240930	114900	295739490	4430	4430	4430	4430	0
449	20240930	114800	295739490	4430	4430	4430	4430	31
450	20240930	114700	295602160	4430	4435	4435	4430	235
451	20240930	114600	294561085	4430	4430	4430	4430	0
452	20240930	114500	294561085	4430	4440	4440	4430	2175
453	20240930	114400	284918620	4440	4440	4440	4440	33
454	20240930	114300	284772100	4440	4440	4440	4440	33
455	20240930	114200	284625580	4450	4450	4450	4450	0
456	20240930	114100	284625580	4450	4435	4450	4435	160
457	20240930	114000	283915965	4435	4450	4450	4435	1000
458	20240930	113900	279480315	4455	4455	4455	4455	0
459	20240930	113800	279480315	4455	4455	4455	4455	0
460	20240930	113700	279480315	4455	4455	4455	4455	2
461	20240930	113600	279471405	4455	4450	4455	4450	11
462	20240930	113500	279422450	4455	4455	4455	4455	0
463	20240930	113400	279422450	4455	4455	4455	4455	2
464	20240930	113300	279413540	4455	4455	4455	4455	0
465	20240930	113200	279413540	4455	4455	4455	4455	1
466	20240930	113100	279409085	4455	4455	4455	4455	0
467	20240930	113000	279409085	4455	4455	4455	4455	2
468	20240930	112900	279400175	4455	4460	4460	4455	4
469	20240930	112800	279382345	4455	4455	4455	4435	2088
470	20240930	112700	270117220	4460	4460	4460	4460	2
471	20240930	112600	270108300	4460	4460	4460	4460	0
472	20240930	112500	270108300	4460	4460	4460	4460	0
473	20240930	112400	270108300	4460	4460	4460	4460	0
474	20240930	112300	270108300	4460	4460	4460	4460	1
475	20240930	112200	270103840	4460	4460	4460	4460	0
476	20240930	112100	270103840	4460	4460	4460	4460	200
477	20240930	112000	269211840	4460	4440	4460	4440	928
478	20240930	111900	265076635	4440	4440	4440	4440	0
479	20240930	111800	265076635	4440	4440	4440	4440	2
480	20240930	111700	265067755	4440	4440	4440	4440	6
481	20240930	111600	265041115	4440	4440	4440	4440	6
482	20240930	111500	265014475	4435	4440	4440	4435	78
483	20240930	111400	264668510	4445	4445	4445	4445	1
484	20240930	111300	264664065	4445	4440	4445	4440	302
485	20240930	111200	263323180	4440	4435	4440	4435	2
486	20240930	111100	263314305	4440	4440	4440	4440	0
487	20240930	111000	263314305	4440	4440	4440	4440	0
488	20240930	110900	263314305	4440	4440	4440	4440	0
489	20240930	110800	263314305	4440	4440	4440	4440	204
490	20240930	110700	262408545	4440	4440	4440	4440	0
491	20240930	110600	262408545	4440	4440	4440	4440	0
492	20240930	110500	262408545	4440	4440	4440	4440	100
493	20240930	110400	261964545	4440	4445	4445	4440	358
494	20240930	110300	260375020	4445	4445	4445	4445	3
495	20240930	110200	260361685	4445	4445	4445	4445	6
496	20240930	110100	260335015	4445	4440	4445	4440	14
497	20240930	110000	260272835	4435	4435	4435	4435	724
498	20240930	105900	257061895	4440	4440	4440	4440	52
499	20240930	105800	256831015	4445	4445	4445	4445	10
500	20240930	105700	256786565	4440	4445	4445	4440	26
501	20240930	105600	256671095	4445	4445	4445	4445	16
502	20240930	105500	256599975	4440	4440	4445	4440	7
503	20240930	105400	256568880	4435	4440	4440	4435	1866
504	20240930	105300	248284150	4440	4440	4440	4440	681
505	20240930	105200	245260510	4440	4440	4440	4440	1000
506	20240930	105100	240820510	4440	4445	4445	4440	2400
507	20240930	105000	230162265	4450	4450	4450	4450	1
508	20240930	104900	230157815	4450	4450	4450	4450	93
509	20240930	104800	229743965	4455	4455	4455	4455	69
510	20240930	104700	229436570	4460	4460	4460	4460	12
511	20240930	104600	229383050	4460	4465	4465	4460	3
512	20240930	104500	229369665	4465	4460	4465	4460	58
513	20240930	104400	229110775	4455	4455	4455	4455	0
514	20240930	104300	229110775	4455	4455	4455	4455	105
515	20240930	104200	228643000	4455	4455	4455	4455	28
516	20240930	104100	228518260	4450	4450	4450	4445	63
517	20240930	104000	228237920	4450	4445	4450	4445	618
518	20240930	103900	225490905	4445	4445	4445	4445	10
519	20240930	103800	225446455	4445	4445	4445	4445	360
520	20240930	103700	223846255	4455	4455	4455	4455	11
521	20240930	103600	223797250	4445	4445	4445	4445	11
522	20240930	103500	223748355	4455	4450	4455	4450	10
523	20240930	103400	223703850	4445	4445	4445	4445	426
524	20240930	103300	221810280	4445	4445	4445	4445	44
525	20240930	103200	221614700	4450	4450	4450	4450	57
526	20240930	103100	221361050	4455	4455	4455	4455	1
527	20240930	103000	221356595	4450	4455	4455	4450	766
528	20240930	102900	217947540	4455	4455	4455	4455	0
529	20240930	102800	217947540	4455	4455	4455	4455	2
530	20240930	102700	217938630	4455	4450	4455	4450	103
531	20240930	102600	217480275	4455	4455	4455	4455	1
532	20240930	102500	217475820	4455	4455	4455	4455	101
533	20240930	102400	217025865	4455	4455	4455	4455	3
534	20240930	102300	217012500	4455	4450	4455	4450	1325
535	20240930	102200	211114900	4450	4455	4455	4450	745
536	20240930	102100	207799570	4460	4460	4460	4460	0
537	20240930	102000	207799570	4460	4460	4460	4455	28
538	20240930	101900	207674740	4460	4460	4460	4460	304
539	20240930	101800	206318900	4460	4455	4460	4455	36
540	20240930	101700	206158420	4455	4455	4455	4455	0
541	20240930	101600	206158420	4455	4460	4460	4455	50
542	20240930	101500	205935665	4460	4460	4460	4460	1
543	20240930	101400	205931205	4465	4465	4465	4465	5
544	20240930	101300	205908880	4465	4455	4465	4455	930
545	20240930	101200	201765720	4455	4465	4465	4455	38
546	20240930	101100	201596415	4475	4475	4475	4475	0
547	20240930	101000	201596415	4475	4470	4475	4470	2
548	20240930	100900	201587470	4460	4460	4460	4455	11
549	20240930	100800	201538450	4455	4455	4455	4455	0
550	20240930	100700	201538450	4455	4455	4455	4455	11
551	20240930	100600	201489445	4450	4455	4455	4450	336
552	20240930	100500	199994045	4450	4475	4475	4450	958
553	20240930	100400	195722735	4475	4475	4475	4475	17
554	20240930	100300	195646660	4475	4465	4475	4460	434
555	20240930	100200	193710785	4465	4465	4465	4465	106
556	20240930	100100	193237495	4465	4465	4465	4465	71
557	20240930	100000	192920480	4465	4465	4465	4465	1
558	20240930	095900	192916015	4465	4465	4465	4465	42
559	20240930	095800	192728485	4465	4465	4465	4465	70
560	20240930	095700	192415935	4465	4480	4480	4465	5517
561	20240930	095600	167759775	4485	4485	4485	4485	0
562	20240930	095500	167759775	4485	4485	4485	4485	51
563	20240930	095400	167531040	4485	4485	4485	4485	153
564	20240930	095300	166844835	4490	4490	4490	4490	2971
565	20240930	095200	153505045	4470	4485	4485	4470	521
566	20240930	095100	151175010	4490	4490	4490	4490	9
567	20240930	095000	151134600	4490	4480	4490	4480	604
568	20240930	094900	148424025	4480	4485	4485	4480	51
569	20240930	094800	148195535	4485	4485	4485	4485	2
570	20240930	094700	148186565	4480	4480	4480	4480	200
571	20240930	094600	147290565	4475	4470	4490	4470	2777
572	20240930	094500	134838120	4475	4475	4475	4475	26
573	20240930	094400	134721770	4480	4480	4480	4480	15
574	20240930	094300	134654570	4480	4480	4480	4480	3
575	20240930	094200	134641130	4480	4475	4480	4470	431
576	20240930	094100	132713520	4475	4475	4475	4475	18
577	20240930	094000	132632970	4475	4480	4480	4475	13
578	20240930	093900	132574745	4480	4480	4480	4480	1
579	20240930	093800	132570265	4480	4480	4480	4480	3
580	20240930	093700	132556825	4480	4480	4480	4480	3
581	20240930	093600	132543385	4470	4480	4480	4470	151
582	20240930	093500	131867405	4480	4470	4480	4470	58
583	20240930	093400	131608135	4470	4470	4470	4465	111
584	20240930	093300	131112015	4470	4470	4470	4470	113
585	20240930	093200	130606905	4470	4475	4485	4465	1157
586	20240930	093100	125433230	4470	4470	4470	4465	571
587	20240930	093000	122882180	4475	4475	4475	4465	657
588	20240930	092900	119943165	4475	4465	4475	4465	109
589	20240930	092800	119456410	4465	4460	4465	4460	1198
590	20240930	092700	114113325	4460	4460	4460	4460	10
591	20240930	092600	114068725	4460	4460	4460	4460	200
592	20240930	092500	113176725	4455	4460	4460	4455	78
593	20240930	092400	112829025	4460	4460	4460	4460	0
594	20240930	092300	112829025	4460	4460	4460	4460	2
595	20240930	092200	112820105	4445	4460	4460	4445	101
596	20240930	092100	112371135	4460	4445	4460	4445	55
597	20240930	092000	112126630	4445	4460	4460	4440	579
598	20240930	091900	109554575	4445	4460	4460	4445	101
599	20240930	091800	109105615	4455	4450	4455	4440	572
600	20240930	091700	106558300	4440	4435	4460	4435	205
601	20240930	091600	105644975	4460	4460	4460	4435	1577
602	20240930	091500	98644020	4460	4460	4460	4460	5
603	20240930	091400	98621720	4460	4450	4460	4450	205
604	20240930	091300	97708930	4450	4450	4450	4445	117
605	20240930	091200	97188305	4440	4440	4460	4440	2888
606	20240930	091100	84363835	4440	4435	4440	4435	686
607	20240930	091000	81320730	4435	4435	4435	4435	89
608	20240930	090900	80926015	4435	4435	4440	4420	1846
609	20240930	090800	72758030	4440	4440	4440	4435	66
610	20240930	090700	72465055	4440	4455	4455	4440	906
611	20240930	090600	68439910	4445	4450	4455	4445	24
612	20240930	090500	68333120	4450	4450	4450	4445	55
613	20240930	090400	68088380	4450	4450	4455	4440	1255
614	20240930	090300	62498690	4450	4430	4450	4430	445
615	20240930	090200	60522440	4430	4430	4450	4425	347
616	20240930	090100	58985765	4425	4460	4460	4420	6637
617	20240930	090000	29614910	4460	4435	4460	4435	6674