KissMeData/034120/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191700	606268340	15640	15640	15640	15640	3025
3	20240930	191600	606268340	15640	15640	15640	15640	0
4	20240930	191500	606268340	15640	15640	15640	15640	0
5	20240930	191400	606268340	15640	15640	15640	15640	0
6	20240930	191300	606268340	15640	15640	15640	15640	0
7	20240930	191200	606268340	15640	15640	15640	15640	0
8	20240930	191100	606268340	15640	15640	15640	15640	0
9	20240930	191000	606268340	15640	15640	15640	15640	0
10	20240930	190900	606268340	15640	15640	15640	15640	0
11	20240930	190800	606268340	15640	15640	15640	15640	0
12	20240930	190700	606268340	15640	15640	15640	15640	0
13	20240930	190600	606268340	15640	15640	15640	15640	0
14	20240930	190500	606268340	15640	15640	15640	15640	0
15	20240930	190400	606268340	15640	15640	15640	15640	0
16	20240930	190300	606268340	15640	15640	15640	15640	0
17	20240930	190200	606268340	15640	15640	15640	15640	0
18	20240930	190100	606268340	15640	15640	15640	15640	0
19	20240930	190000	606268340	15640	15640	15640	15640	0
20	20240930	185900	606268340	15640	15640	15640	15640	0
21	20240930	185800	606268340	15640	15640	15640	15640	0
22	20240930	185700	606268340	15640	15640	15640	15640	0
23	20240930	185600	606268340	15640	15640	15640	15640	0
24	20240930	185500	606268340	15640	15640	15640	15640	0
25	20240930	185400	606268340	15640	15640	15640	15640	0
26	20240930	185300	606268340	15640	15640	15640	15640	0
27	20240930	185200	606268340	15640	15640	15640	15640	0
28	20240930	185100	606268340	15640	15640	15640	15640	0
29	20240930	185000	606268340	15640	15640	15640	15640	0
30	20240930	184900	606268340	15640	15640	15640	15640	0
31	20240930	184800	606268340	15640	15640	15640	15640	0
32	20240930	184700	606268340	15640	15640	15640	15640	3025
33	20240930	184600	606268340	15640	15640	15640	15640	0
34	20240930	184500	606268340	15640	15640	15640	15640	0
35	20240930	184400	606268340	15640	15640	15640	15640	0
36	20240930	184300	606268340	15640	15640	15640	15640	0
37	20240930	184200	606268340	15640	15640	15640	15640	0
38	20240930	184100	606268340	15640	15640	15640	15640	0
39	20240930	184000	606268340	15640	15640	15640	15640	0
40	20240930	183900	606268340	15640	15640	15640	15640	0
41	20240930	183800	606268340	15640	15640	15640	15640	0
42	20240930	183700	606268340	15640	15640	15640	15640	0
43	20240930	183600	606268340	15640	15640	15640	15640	0
44	20240930	183500	606268340	15640	15640	15640	15640	0
45	20240930	183400	606268340	15640	15640	15640	15640	0
46	20240930	183300	606268340	15640	15640	15640	15640	0
47	20240930	183200	606268340	15640	15640	15640	15640	0
48	20240930	183100	606268340	15640	15640	15640	15640	0
49	20240930	183000	606268340	15640	15640	15640	15640	0
50	20240930	182900	606268340	15640	15640	15640	15640	0
51	20240930	182800	606268340	15640	15640	15640	15640	0
52	20240930	182700	606268340	15640	15640	15640	15640	0
53	20240930	182600	606268340	15640	15640	15640	15640	0
54	20240930	182500	606268340	15640	15640	15640	15640	0
55	20240930	182400	606268340	15640	15640	15640	15640	0
56	20240930	182300	606268340	15640	15640	15640	15640	0
57	20240930	182200	606268340	15640	15640	15640	15640	0
58	20240930	182100	606268340	15640	15640	15640	15640	0
59	20240930	182000	606268340	15640	15640	15640	15640	0
60	20240930	181900	606268340	15640	15640	15640	15640	0
61	20240930	181800	606268340	15640	15640	15640	15640	0
62	20240930	181700	606268340	15640	15640	15640	15640	3025
63	20240930	181600	606268340	15640	15640	15640	15640	0
64	20240930	181500	606268340	15640	15640	15640	15640	0
65	20240930	181400	606268340	15640	15640	15640	15640	0
66	20240930	181300	606268340	15640	15640	15640	15640	0
67	20240930	181200	606268340	15640	15640	15640	15640	0
68	20240930	181100	606268340	15640	15640	15640	15640	0
69	20240930	181000	606268340	15640	15640	15640	15640	0
70	20240930	180900	606268340	15640	15640	15640	15640	0
71	20240930	180800	606268340	15640	15640	15640	15640	0
72	20240930	180700	606268340	15640	15640	15640	15640	0
73	20240930	180600	606268340	15640	15640	15640	15640	0
74	20240930	180500	606268340	15640	15640	15640	15640	0
75	20240930	180400	606268340	15640	15640	15640	15640	0
76	20240930	180300	606268340	15640	15640	15640	15640	0
77	20240930	180200	606268340	15640	15640	15640	15640	0
78	20240930	180100	606268340	15640	15640	15640	15640	0
79	20240930	180000	606268340	15640	15640	15640	15640	0
80	20240930	175900	606268340	15640	15640	15640	15640	0
81	20240930	175800	606268340	15640	15640	15640	15640	0
82	20240930	175700	606268340	15640	15640	15640	15640	0
83	20240930	175600	606268340	15640	15640	15640	15640	0
84	20240930	175500	606268340	15640	15640	15640	15640	0
85	20240930	175400	606268340	15640	15640	15640	15640	0
86	20240930	175300	606268340	15640	15640	15640	15640	0
87	20240930	175200	606268340	15640	15640	15640	15640	0
88	20240930	175100	606268340	15640	15640	15640	15640	0
89	20240930	175000	606268340	15640	15640	15640	15640	0
90	20240930	174900	606268340	15640	15640	15640	15640	0
91	20240930	174800	606268340	15640	15640	15640	15640	0
92	20240930	174700	606268340	15640	15640	15640	15640	3025
93	20240930	174600	606268340	15640	15640	15640	15640	0
94	20240930	174500	606268340	15640	15640	15640	15640	0
95	20240930	174400	606268340	15640	15640	15640	15640	0
96	20240930	174300	606268340	15640	15640	15640	15640	0
97	20240930	174200	606268340	15640	15640	15640	15640	0
98	20240930	174100	606268340	15640	15640	15640	15640	0
99	20240930	174000	606268340	15640	15640	15640	15640	0
100	20240930	173900	606268340	15640	15640	15640	15640	0
101	20240930	173800	606268340	15640	15640	15640	15640	0
102	20240930	173700	606268340	15640	15640	15640	15640	0
103	20240930	173600	606268340	15640	15640	15640	15640	0
104	20240930	173500	606268340	15640	15640	15640	15640	0
105	20240930	173400	606268340	15640	15640	15640	15640	0
106	20240930	173300	606268340	15640	15640	15640	15640	0
107	20240930	173200	606268340	15640	15640	15640	15640	0
108	20240930	173100	606268340	15640	15640	15640	15640	0
109	20240930	173000	606268340	15640	15640	15640	15640	0
110	20240930	172900	606268340	15640	15640	15640	15640	0
111	20240930	172800	606268340	15640	15640	15640	15640	0
112	20240930	172700	606268340	15640	15640	15640	15640	0
113	20240930	172600	606268340	15640	15640	15640	15640	0
114	20240930	172500	606268340	15640	15640	15640	15640	0
115	20240930	172400	606268340	15640	15640	15640	15640	0
116	20240930	172300	606268340	15640	15640	15640	15640	0
117	20240930	172200	606268340	15640	15640	15640	15640	0
118	20240930	172100	606268340	15640	15640	15640	15640	0
119	20240930	172000	606268340	15640	15640	15640	15640	0
120	20240930	171900	606268340	15640	15640	15640	15640	0
121	20240930	171800	606268340	15640	15640	15640	15640	0
122	20240930	171700	606268340	15640	15640	15640	15640	3025
123	20240930	171600	606268340	15640	15640	15640	15640	0
124	20240930	171500	606268340	15640	15640	15640	15640	0
125	20240930	171400	606268340	15640	15640	15640	15640	0
126	20240930	171300	606268340	15640	15640	15640	15640	0
127	20240930	171200	606268340	15640	15640	15640	15640	0
128	20240930	171100	606268340	15640	15640	15640	15640	0
129	20240930	171000	606268340	15640	15640	15640	15640	0
130	20240930	170900	606268340	15640	15640	15640	15640	0
131	20240930	170800	606268340	15640	15640	15640	15640	0
132	20240930	170700	606268340	15640	15640	15640	15640	0
133	20240930	170600	606268340	15640	15640	15640	15640	0
134	20240930	170500	606268340	15640	15640	15640	15640	0
135	20240930	170400	606268340	15640	15640	15640	15640	0
136	20240930	170300	606268340	15640	15640	15640	15640	0
137	20240930	170200	606268340	15640	15640	15640	15640	0
138	20240930	170100	606268340	15640	15640	15640	15640	0
139	20240930	170000	606268340	15640	15640	15640	15640	0
140	20240930	165900	606268340	15640	15640	15640	15640	0
141	20240930	165800	606268340	15640	15640	15640	15640	0
142	20240930	165700	606268340	15640	15640	15640	15640	0
143	20240930	165600	606268340	15640	15640	15640	15640	0
144	20240930	165500	606268340	15640	15640	15640	15640	0
145	20240930	165400	606268340	15640	15640	15640	15640	0
146	20240930	165300	606268340	15640	15640	15640	15640	0
147	20240930	165200	606268340	15640	15640	15640	15640	0
148	20240930	165100	606268340	15640	15640	15640	15640	0
149	20240930	165000	606268340	15640	15640	15640	15640	0
150	20240930	164900	606268340	15640	15640	15640	15640	0
151	20240930	164800	606268340	15640	15640	15640	15640	0
152	20240930	164700	606268340	15640	15640	15640	15640	3025
153	20240930	164600	606268340	15640	15640	15640	15640	0
154	20240930	164500	606268340	15640	15640	15640	15640	0
155	20240930	164400	606268340	15640	15640	15640	15640	0
156	20240930	164300	606268340	15640	15640	15640	15640	0
157	20240930	164200	606268340	15640	15640	15640	15640	0
158	20240930	164100	606268340	15640	15640	15640	15640	0
159	20240930	164000	606268340	15640	15640	15640	15640	0
160	20240930	163900	606268340	15640	15640	15640	15640	0
161	20240930	163800	606268340	15640	15640	15640	15640	0
162	20240930	163700	606268340	15640	15640	15640	15640	0
163	20240930	163600	606268340	15640	15640	15640	15640	0
164	20240930	163500	606268340	15640	15640	15640	15640	0
165	20240930	163400	606268340	15640	15640	15640	15640	0
166	20240930	163300	606268340	15640	15640	15640	15640	0
167	20240930	163200	606268340	15640	15640	15640	15640	0
168	20240930	163100	606268340	15640	15640	15640	15640	0
169	20240930	163000	606268340	15640	15640	15640	15640	0
170	20240930	162900	606268340	15640	15640	15640	15640	0
171	20240930	162800	606268340	15640	15640	15640	15640	0
172	20240930	162700	606268340	15640	15640	15640	15640	0
173	20240930	162600	606268340	15640	15640	15640	15640	0
174	20240930	162500	606268340	15640	15640	15640	15640	0
175	20240930	162400	606268340	15640	15640	15640	15640	0
176	20240930	162300	606268340	15640	15640	15640	15640	0
177	20240930	162200	606268340	15640	15640	15640	15640	0
178	20240930	162100	606268340	15640	15640	15640	15640	0
179	20240930	162000	606268340	15640	15640	15640	15640	0
180	20240930	161900	606268340	15640	15640	15640	15640	0
181	20240930	161800	606268340	15640	15640	15640	15640	0
182	20240930	161700	606268340	15640	15640	15640	15640	3025
183	20240930	161600	606268340	15640	15640	15640	15640	0
184	20240930	161500	606268340	15640	15640	15640	15640	0
185	20240930	161400	606268340	15640	15640	15640	15640	0
186	20240930	161300	606268340	15640	15640	15640	15640	0
187	20240930	161200	606268340	15640	15640	15640	15640	0
188	20240930	161100	606268340	15640	15640	15640	15640	0
189	20240930	161000	606268340	15640	15640	15640	15640	0
190	20240930	160900	606268340	15640	15640	15640	15640	0
191	20240930	160800	606268340	15640	15640	15640	15640	0
192	20240930	160700	606268340	15640	15640	15640	15640	0
193	20240930	160600	606268340	15640	15640	15640	15640	0
194	20240930	160500	606268340	15640	15640	15640	15640	0
195	20240930	160400	606268340	15640	15640	15640	15640	0
196	20240930	160300	606268340	15640	15640	15640	15640	0
197	20240930	160200	606268340	15640	15640	15640	15640	0
198	20240930	160100	606268340	15640	15640	15640	15640	0
199	20240930	160000	606268340	15640	15640	15640	15640	0
200	20240930	155900	606268340	15640	15640	15640	15640	0
201	20240930	155800	606268340	15640	15640	15640	15640	0
202	20240930	155700	606268340	15640	15640	15640	15640	0
203	20240930	155600	606268340	15640	15640	15640	15640	0
204	20240930	155500	606268340	15640	15640	15640	15640	0
205	20240930	155400	606268340	15640	15640	15640	15640	0
206	20240930	155300	606268340	15640	15640	15640	15640	0
207	20240930	155200	606268340	15640	15640	15640	15640	0
208	20240930	155100	606268340	15640	15640	15640	15640	0
209	20240930	155000	606268340	15640	15640	15640	15640	0
210	20240930	154900	606268340	15640	15640	15640	15640	0
211	20240930	154800	606268340	15640	15640	15640	15640	0
212	20240930	154700	606268340	15640	15640	15640	15640	3025
213	20240930	154600	606268340	15640	15640	15640	15640	0
214	20240930	154500	606268340	15640	15640	15640	15640	0
215	20240930	154400	606268340	15640	15640	15640	15640	0
216	20240930	154300	606268340	15640	15640	15640	15640	0
217	20240930	154200	606268340	15640	15640	15640	15640	0
218	20240930	154100	606268340	15640	15640	15640	15640	0
219	20240930	154000	606268340	15640	15640	15640	15640	0
220	20240930	153900	606268340	15640	15640	15640	15640	0
221	20240930	153800	606268340	15640	15640	15640	15640	0
222	20240930	153700	606268340	15640	15640	15640	15640	0
223	20240930	153600	606268340	15640	15640	15640	15640	0
224	20240930	153500	606268340	15640	15640	15640	15640	0
225	20240930	153400	606268340	15640	15640	15640	15640	0
226	20240930	153300	606268340	15640	15640	15640	15640	0
227	20240930	153200	606268340	15640	15640	15640	15640	0
228	20240930	153100	606268340	15640	15640	15640	15640	0
229	20240930	153000	606268340	15640	15640	15640	15640	3025
230	20240930	152900	558957340	15720	15720	15720	15720	0
231	20240930	152800	558957340	15720	15720	15720	15720	0
232	20240930	152700	558957340	15720	15720	15720	15720	0
233	20240930	152600	558957340	15720	15720	15720	15720	0
234	20240930	152500	558957340	15720	15720	15720	15720	0
235	20240930	152400	558957340	15720	15720	15720	15720	0
236	20240930	152300	558957340	15720	15720	15720	15720	0
237	20240930	152200	558957340	15720	15720	15720	15720	0
238	20240930	152100	558957340	15720	15720	15720	15720	0
239	20240930	152000	558957340	15720	15720	15720	15720	0
240	20240930	151900	558957340	15720	15720	15720	15720	0
241	20240930	151800	558957340	15720	15720	15720	15720	5
242	20240930	151700	558878740	15720	15720	15720	15720	1
243	20240930	151600	558863020	15720	15720	15720	15720	30
244	20240930	151500	558391420	15710	15710	15710	15710	2
245	20240930	151400	558360000	15710	15710	15710	15710	29
246	20240930	151300	557904410	15710	15700	15710	15700	92
247	20240930	151200	556459990	15700	15710	15710	15700	800
248	20240930	151100	543898990	15750	15750	15750	15750	1
249	20240930	151000	543883240	15700	15700	15700	15700	1
250	20240930	150900	543867540	15700	15700	15700	15700	1
251	20240930	150800	543851840	15750	15700	15750	15700	199
252	20240930	150700	540726440	15700	15700	15700	15700	11
253	20240930	150600	540553740	15700	15700	15700	15700	0
254	20240930	150500	540553740	15700	15700	15700	15700	1
255	20240930	150400	540538040	15700	15700	15700	15700	0
256	20240930	150300	540538040	15700	15700	15700	15700	6
257	20240930	150200	540443840	15700	15700	15700	15700	670
258	20240930	150100	529924840	15720	15720	15720	15720	0
259	20240930	150000	529924840	15720	15720	15720	15720	1
260	20240930	145900	529909120	15700	15700	15700	15700	15
261	20240930	145800	529673620	15700	15720	15720	15700	77
262	20240930	145700	528464030	15720	15720	15720	15720	1
263	20240930	145600	528448310	15720	15720	15720	15720	0
264	20240930	145500	528448310	15720	15720	15720	15720	492
265	20240930	145400	520714070	15730	15730	15730	15730	32
266	20240930	145300	520210710	15760	15760	15760	15760	0
267	20240930	145200	520210710	15760	15760	15760	15760	0
268	20240930	145100	520210710	15760	15760	15760	15760	0
269	20240930	145000	520210710	15760	15760	15760	15760	1
270	20240930	144900	520194950	15730	15730	15730	15730	34
271	20240930	144800	519660130	15730	15730	15730	15730	0
272	20240930	144700	519660130	15730	15730	15730	15730	0
273	20240930	144600	519660130	15730	15730	15730	15730	0
274	20240930	144500	519660130	15730	15730	15730	15730	0
275	20240930	144400	519660130	15730	15730	15730	15730	9
276	20240930	144300	519518560	15770	15770	15770	15770	0
277	20240930	144200	519518560	15770	15770	15770	15770	0
278	20240930	144100	519518560	15770	15770	15770	15770	0
279	20240930	144000	519518560	15770	15770	15770	15770	0
280	20240930	143900	519518560	15770	15730	15770	15730	106
281	20240930	143800	517849280	15730	15730	15730	15730	0
282	20240930	143700	517849280	15730	15730	15730	15730	0
283	20240930	143600	517849280	15730	15730	15730	15730	0
284	20240930	143500	517849280	15730	15730	15730	15730	0
285	20240930	143400	517849280	15730	15730	15730	15730	0
286	20240930	143300	517849280	15730	15730	15730	15730	0
287	20240930	143200	517849280	15730	15730	15730	15730	0
288	20240930	143100	517849280	15730	15730	15730	15730	0
289	20240930	143000	517849280	15730	15730	15730	15730	0
290	20240930	142900	517849280	15730	15730	15730	15730	0
291	20240930	142800	517849280	15730	15730	15730	15730	0
292	20240930	142700	517849280	15730	15730	15730	15730	0
293	20240930	142600	517849280	15730	15730	15730	15730	0
294	20240930	142500	517849280	15730	15730	15730	15730	0
295	20240930	142400	517849280	15730	15730	15730	15730	1
296	20240930	142300	517833550	15730	15690	15730	15690	142
297	20240930	142200	515605530	15690	15690	15690	15690	22
298	20240930	142100	515260350	15690	15690	15690	15690	22
299	20240930	142000	514915170	15690	15690	15690	15690	0
300	20240930	141900	514915170	15690	15690	15690	15690	1
301	20240930	141800	514899480	15690	15690	15690	15690	0
302	20240930	141700	514899480	15690	15690	15690	15690	7
303	20240930	141600	514789650	15690	15690	15690	15690	2
304	20240930	141500	514758270	15690	15680	15690	15680	104
305	20240930	141400	513127510	15690	15690	15690	15690	10
306	20240930	141300	512970610	15690	15720	15720	15690	40
307	20240930	141200	512342950	15690	15690	15690	15690	0
308	20240930	141100	512342950	15690	15690	15690	15690	0
309	20240930	141000	512342950	15690	15690	15690	15690	48
310	20240930	140900	511589830	15730	15730	15730	15730	0
311	20240930	140800	511589830	15730	15710	15730	15690	1331
312	20240930	140700	490701820	15730	15730	15730	15730	23
313	20240930	140600	490340030	15730	15730	15730	15730	0
314	20240930	140500	490340030	15730	15730	15730	15730	1
315	20240930	140400	490324300	15780	15780	15780	15780	1
316	20240930	140300	490308520	15780	15750	15780	15750	5
317	20240930	140200	490229680	15740	15740	15740	15740	828
318	20240930	140100	477196960	15730	15730	15730	15730	0
319	20240930	140000	477196960	15730	15730	15730	15730	0
320	20240930	135900	477196960	15730	15730	15730	15730	3
321	20240930	135800	477149770	15700	15700	15700	15700	10
322	20240930	135700	476992770	15700	15700	15700	15700	0
323	20240930	135600	476992770	15700	15700	15700	15700	12
324	20240930	135500	476804370	15690	15690	15700	15690	419
325	20240930	135400	470230200	15700	15700	15700	15700	0
326	20240930	135300	470230200	15700	15730	15730	15700	294
327	20240930	135200	465613260	15730	15730	15730	15730	0
328	20240930	135100	465613260	15730	15730	15730	15730	3
329	20240930	135000	465566070	15740	15740	15740	15740	0
330	20240930	134900	465566070	15740	15740	15740	15740	1
331	20240930	134800	465550330	15740	15740	15740	15740	0
332	20240930	134700	465550330	15740	15740	15740	15740	0
333	20240930	134600	465550330	15740	15740	15740	15740	200
334	20240930	134500	462402330	15740	15730	15740	15730	66
335	20240930	134400	461364120	15700	15710	15710	15700	275
336	20240930	134300	457045860	15730	15730	15730	15730	0
337	20240930	134200	457045860	15730	15730	15730	15730	0
338	20240930	134100	457045860	15730	15730	15730	15730	2
339	20240930	134000	457014400	15740	15740	15740	15740	0
340	20240930	133900	457014400	15740	15740	15740	15740	0
341	20240930	133800	457014400	15740	15740	15740	15740	0
342	20240930	133700	457014400	15740	15740	15740	15740	0
343	20240930	133600	457014400	15740	15740	15740	15740	200
344	20240930	133500	453866400	15740	15740	15740	15740	1
345	20240930	133400	453850660	15740	15740	15740	15740	0
346	20240930	133300	453850660	15740	15740	15740	15740	10
347	20240930	133200	453693260	15740	15740	15740	15740	0
348	20240930	133100	453693260	15740	15740	15740	15740	0
349	20240930	133000	453693260	15740	15740	15740	15740	0
350	20240930	132900	453693260	15740	15740	15740	15740	0
351	20240930	132800	453693260	15740	15740	15740	15740	7
352	20240930	132700	453583080	15740	15740	15740	15740	1
353	20240930	132600	453567340	15700	15700	15700	15700	0
354	20240930	132500	453567340	15700	15700	15700	15700	0
355	20240930	132400	453567340	15700	15700	15700	15700	0
356	20240930	132300	453567340	15700	15700	15700	15700	24
357	20240930	132200	453190540	15700	15730	15730	15700	796
358	20240930	132100	440681380	15740	15750	15750	15740	107
359	20240930	132000	438997190	15750	15780	15780	15750	204
360	20240930	131900	435784160	15780	15780	15780	15780	0
361	20240930	131800	435784160	15780	15780	15780	15780	1
362	20240930	131700	435768380	15780	15780	15780	15780	0
363	20240930	131600	435768380	15780	15780	15780	15780	1
364	20240930	131500	435752600	15770	15770	15770	15770	0
365	20240930	131400	435752600	15770	15770	15770	15770	290
366	20240930	131300	431179300	15770	15770	15770	15770	5
367	20240930	131200	431100450	15770	15770	15770	15770	1
368	20240930	131100	431084680	15770	15770	15770	15770	30
369	20240930	131000	430611580	15770	15770	15770	15770	4
370	20240930	130900	430548500	15770	15770	15770	15770	1
371	20240930	130800	430532730	15770	15770	15770	15770	0
372	20240930	130700	430532730	15770	15770	15770	15770	0
373	20240930	130600	430532730	15770	15770	15770	15770	0
374	20240930	130500	430532730	15770	15770	15770	15770	1
375	20240930	130400	430516960	15740	15740	15740	15740	0
376	20240930	130300	430516960	15740	15740	15740	15740	0
377	20240930	130200	430516960	15740	15740	15740	15740	2
378	20240930	130100	430485480	15770	15770	15770	15770	1
379	20240930	130000	430469710	15770	15770	15770	15770	0
380	20240930	125900	430469710	15770	15770	15770	15770	1
381	20240930	125800	430453940	15770	15770	15770	15770	0
382	20240930	125700	430453940	15770	15770	15770	15770	2
383	20240930	125600	430422400	15770	15770	15770	15770	15
384	20240930	125500	430185850	15770	15770	15770	15770	1
385	20240930	125400	430170080	15770	15770	15770	15770	0
386	20240930	125300	430170080	15770	15770	15770	15770	0
387	20240930	125200	430170080	15770	15770	15770	15770	0
388	20240930	125100	430170080	15770	15770	15770	15770	0
389	20240930	125000	430170080	15770	15770	15770	15770	0
390	20240930	124900	430170080	15770	15770	15770	15770	0
391	20240930	124800	430170080	15770	15770	15770	15770	0
392	20240930	124700	430170080	15770	15770	15770	15770	2
393	20240930	124600	430138540	15730	15730	15730	15730	0
394	20240930	124500	430138540	15730	15740	15740	15730	10
395	20240930	124400	429981190	15770	15770	15770	15770	0
396	20240930	124300	429981190	15770	15770	15770	15770	0
397	20240930	124200	429981190	15770	15770	15770	15770	7
398	20240930	124100	429870800	15770	15770	15770	15770	0
399	20240930	124000	429870800	15770	15770	15770	15770	0
400	20240930	123900	429870800	15770	15770	15770	15770	0
401	20240930	123800	429870800	15770	15770	15770	15770	0
402	20240930	123700	429870800	15770	15770	15770	15770	0
403	20240930	123600	429870800	15770	15770	15770	15770	0
404	20240930	123500	429870800	15770	15770	15770	15770	0
405	20240930	123400	429870800	15770	15730	15770	15730	19
406	20240930	123300	429571570	15770	15750	15770	15750	740
407	20240930	123200	417907000	15740	15740	15740	15740	47
408	20240930	123100	417167220	15740	15740	15740	15740	0
409	20240930	123000	417167220	15740	15740	15740	15740	0
410	20240930	122900	417167220	15740	15740	15740	15740	0
411	20240930	122800	417167220	15740	15740	15740	15740	1
412	20240930	122700	417151480	15740	15740	15740	15740	0
413	20240930	122600	417151480	15740	15730	15740	15730	36
414	20240930	122500	416585090	15720	15720	15720	15720	0
415	20240930	122400	416585090	15720	15720	15720	15720	9
416	20240930	122300	416443610	15710	15710	15710	15710	1
417	20240930	122200	416427900	15700	15700	15700	15700	0
418	20240930	122100	416427900	15700	15710	15710	15700	488
419	20240930	122000	408763530	15720	15720	15720	15720	17
420	20240930	121900	408496290	15700	15700	15700	15700	0
421	20240930	121800	408496290	15700	15700	15700	15700	0
422	20240930	121700	408496290	15700	15700	15700	15700	0
423	20240930	121600	408496290	15700	15710	15710	15700	104
424	20240930	121500	406862530	15710	15710	15740	15710	99
425	20240930	121400	405307180	15710	15710	15710	15710	0
426	20240930	121300	405307180	15710	15710	15710	15710	0
427	20240930	121200	405307180	15710	15710	15710	15710	0
428	20240930	121100	405307180	15710	15710	15710	15710	308
429	20240930	121000	400468500	15740	15740	15740	15740	1
430	20240930	120900	400452760	15720	15720	15720	15720	0
431	20240930	120800	400452760	15720	15730	15730	15720	842
432	20240930	120700	387215520	15720	15730	15730	15720	103
433	20240930	120600	385595610	15750	15750	15750	15750	1
434	20240930	120500	385579860	15740	15740	15740	15740	1
435	20240930	120400	385564120	15750	15750	15750	15750	1
436	20240930	120300	385548370	15730	15730	15730	15730	0
437	20240930	120200	385548370	15730	15730	15730	15730	0
438	20240930	120100	385548370	15730	15730	15730	15730	0
439	20240930	120000	385548370	15730	15780	15780	15720	4028
440	20240930	115900	322168210	15760	15760	15760	15760	10
441	20240930	115800	322010610	15760	15770	15770	15760	120
442	20240930	115700	320119400	15770	15770	15770	15770	20
443	20240930	115600	319804000	15770	15770	15770	15770	0
444	20240930	115500	319804000	15770	15770	15770	15770	10
445	20240930	115400	319646300	15770	15770	15770	15770	0
446	20240930	115300	319646300	15770	15770	15770	15770	0
447	20240930	115200	319646300	15770	15770	15770	15770	0
448	20240930	115100	319646300	15770	15770	15770	15770	100
449	20240930	115000	318069300	15780	15780	15780	15780	0
450	20240930	114900	318069300	15780	15780	15780	15780	0
451	20240930	114800	318069300	15780	15780	15780	15780	163
452	20240930	114700	315497160	15780	15780	15780	15780	0
453	20240930	114600	315497160	15780	15780	15780	15780	0
454	20240930	114500	315497160	15780	15780	15780	15780	59
455	20240930	114400	314566140	15780	15780	15780	15780	33
456	20240930	114300	314045400	15770	15770	15770	15770	0
457	20240930	114200	314045400	15770	15770	15770	15770	0
458	20240930	114100	314045400	15770	15770	15770	15770	0
459	20240930	114000	314045400	15770	15770	15770	15770	0
460	20240930	113900	314045400	15770	15770	15770	15770	99
461	20240930	113800	312484170	15770	15770	15770	15770	109
462	20240930	113700	310765240	15760	15760	15760	15760	50
463	20240930	113600	309977240	15770	15770	15770	15770	0
464	20240930	113500	309977240	15770	15770	15770	15770	0
465	20240930	113400	309977240	15770	15770	15770	15770	0
466	20240930	113300	309977240	15770	15770	15770	15770	2
467	20240930	113200	309945700	15750	15750	15750	15750	0
468	20240930	113100	309945700	15750	15750	15750	15750	0
469	20240930	113000	309945700	15750	15750	15750	15750	0
470	20240930	112900	309945700	15750	15750	15750	15750	0
471	20240930	112800	309945700	15750	15750	15750	15750	0
472	20240930	112700	309945700	15750	15750	15750	15750	0
473	20240930	112600	309945700	15750	15750	15750	15750	197
474	20240930	112500	306842950	15760	15760	15760	15760	0
475	20240930	112400	306842950	15760	15760	15760	15760	129
476	20240930	112300	304809910	15760	15750	15760	15750	20
477	20240930	112200	304494870	15750	15750	15750	15750	0
478	20240930	112100	304494870	15750	15750	15750	15750	0
479	20240930	112000	304494870	15750	15750	15750	15750	0
480	20240930	111900	304494870	15750	15750	15750	15750	0
481	20240930	111800	304494870	15750	15750	15750	15750	71
482	20240930	111700	303376620	15750	15750	15750	15750	0
483	20240930	111600	303376620	15750	15750	15750	15750	20
484	20240930	111500	303061620	15750	15760	15760	15750	366
485	20240930	111400	297297110	15760	15760	15760	15760	157
486	20240930	111300	294822790	15770	15770	15770	15770	430
487	20240930	111200	288041690	15760	15770	15770	15760	299
488	20240930	111100	283327160	15760	15760	15760	15760	0
489	20240930	111000	283327160	15760	15760	15760	15760	0
490	20240930	110900	283327160	15760	15760	15760	15760	0
491	20240930	110800	283327160	15760	15770	15770	15760	1532
492	20240930	110700	259180990	15780	15790	15790	15780	103
493	20240930	110600	257555370	15800	15800	15800	15800	1
494	20240930	110500	257539570	15790	15790	15790	15790	0
495	20240930	110400	257539570	15790	15800	15800	15790	201
496	20240930	110300	254364920	15810	15800	15810	15800	48
497	20240930	110200	253606200	15800	15800	15800	15800	50
498	20240930	110100	252816200	15800	15800	15800	15800	60
499	20240930	110000	251868200	15800	15800	15800	15800	0
500	20240930	105900	251868200	15800	15800	15800	15800	0
501	20240930	105800	251868200	15800	15830	15830	15800	26
502	20240930	105700	251457370	15820	15820	15820	15820	0
503	20240930	105600	251457370	15820	15820	15830	15820	34
504	20240930	105500	250919340	15820	15820	15820	15820	16
505	20240930	105400	250666220	15820	15820	15820	15800	115
506	20240930	105300	248848880	15820	15820	15820	15820	1
507	20240930	105200	248833060	15830	15830	15830	15830	1
508	20240930	105100	248817230	15830	15830	15830	15830	1
509	20240930	105000	248801400	15840	15840	15840	15840	0
510	20240930	104900	248801400	15840	15840	15840	15840	2
511	20240930	104800	248769720	15800	15800	15800	15800	0
512	20240930	104700	248769720	15800	15800	15800	15800	0
513	20240930	104600	248769720	15800	15800	15800	15800	0
514	20240930	104500	248769720	15800	15800	15800	15800	2
515	20240930	104400	248738120	15840	15840	15840	15840	1
516	20240930	104300	248722280	15800	15800	15800	15800	0
517	20240930	104200	248722280	15800	15800	15800	15800	0
518	20240930	104100	248722280	15800	15800	15800	15800	0
519	20240930	104000	248722280	15800	15800	15800	15800	0
520	20240930	103900	248722280	15800	15800	15800	15800	0
521	20240930	103800	248722280	15800	15800	15800	15800	52
522	20240930	103700	247900680	15800	15800	15800	15800	0
523	20240930	103600	247900680	15800	15800	15800	15800	4
524	20240930	103500	247837480	15800	15800	15800	15800	12
525	20240930	103400	247647880	15770	15770	15770	15770	0
526	20240930	103300	247647880	15770	15770	15770	15770	0
527	20240930	103200	247647880	15770	15770	15770	15770	0
528	20240930	103100	247647880	15770	15770	15770	15770	0
529	20240930	103000	247647880	15770	15780	15780	15770	22
530	20240930	102900	247300930	15770	15770	15770	15770	1
531	20240930	102800	247285160	15760	15760	15760	15760	0
532	20240930	102700	247285160	15760	15760	15760	15760	3
533	20240930	102600	247237880	15760	15790	15790	15760	2400
534	20240930	102500	209403670	15790	15790	15790	15790	100
535	20240930	102400	207824670	15800	15800	15800	15800	0
536	20240930	102300	207824670	15800	15800	15800	15800	1
537	20240930	102200	207808870	15790	15790	15790	15790	0
538	20240930	102100	207808870	15790	15790	15790	15790	0
539	20240930	102000	207808870	15790	15790	15790	15790	26
540	20240930	101900	207398330	15800	15800	15800	15800	77
541	20240930	101800	206181730	15800	15800	15800	15800	0
542	20240930	101700	206181730	15800	15800	15800	15800	35
543	20240930	101600	205628730	15800	15800	15800	15800	22
544	20240930	101500	205281130	15800	15800	15800	15800	0
545	20240930	101400	205281130	15800	15840	15840	15800	870
546	20240930	101300	191527250	15840	15840	15840	15840	11
547	20240930	101200	191353010	15830	15830	15830	15830	0
548	20240930	101100	191353010	15830	15830	15830	15830	0
549	20240930	101000	191353010	15830	15830	15830	15830	9
550	20240930	100900	191210540	15830	15830	15830	15830	16
551	20240930	100800	190957260	15830	15820	15830	15820	469
552	20240930	100700	183536430	15820	15820	15820	15820	0
553	20240930	100600	183536430	15820	15820	15820	15820	114
554	20240930	100500	181732950	15820	15820	15820	15820	0
555	20240930	100400	181732950	15820	15820	15820	15820	1
556	20240930	100300	181717130	15820	15820	15820	15820	0
557	20240930	100200	181717130	15820	15820	15820	15820	0
558	20240930	100100	181717130	15820	15820	15820	15820	9
559	20240930	100000	181574750	15820	15820	15820	15820	11
560	20240930	095900	181400730	15780	15780	15780	15780	0
561	20240930	095800	181400730	15780	15780	15780	15780	0
562	20240930	095700	181400730	15780	15780	15780	15780	0
563	20240930	095600	181400730	15780	15780	15780	15780	0
564	20240930	095500	181400730	15780	15780	15780	15780	0
565	20240930	095400	181400730	15780	15780	15780	15780	19
566	20240930	095300	181100910	15780	15780	15780	15780	1
567	20240930	095200	181085130	15780	15780	15780	15780	10
568	20240930	095100	180927330	15780	15780	15780	15780	2001
569	20240930	095000	149351550	15800	15790	15800	15780	1030
570	20240930	094900	133094610	15800	15790	15800	15790	32
571	20240930	094800	132589320	15800	15800	15800	15800	34
572	20240930	094700	132052120	15820	15820	15820	15820	0
573	20240930	094600	132052120	15820	15820	15820	15820	0
574	20240930	094500	132052120	15820	15820	15820	15820	0
575	20240930	094400	132052120	15820	15820	15820	15820	1
576	20240930	094300	132036300	15820	15820	15820	15820	1
577	20240930	094200	132020480	15800	15800	15800	15800	0
578	20240930	094100	132020480	15800	15800	15800	15800	968
579	20240930	094000	116726080	15820	15820	15820	15820	11
580	20240930	093900	116552060	15820	15820	15820	15820	2
581	20240930	093800	116520420	15820	15800	15820	15800	76
582	20240930	093700	115319600	15800	15800	15800	15800	1
583	20240930	093600	115303800	15830	15830	15830	15830	0
584	20240930	093500	115303800	15830	15830	15830	15830	0
585	20240930	093400	115303800	15830	15830	15830	15830	1
586	20240930	093300	115287970	15840	15840	15840	15840	0
587	20240930	093200	115287970	15840	15840	15840	15840	2
588	20240930	093100	115256290	15790	15790	15790	15790	355
589	20240930	093000	109650840	15790	15790	15790	15790	0
590	20240930	092900	109650840	15790	15790	15790	15790	0
591	20240930	092800	109650840	15790	15790	15790	15790	0
592	20240930	092700	109650840	15790	15790	15790	15790	0
593	20240930	092600	109650840	15790	15790	15790	15790	0
594	20240930	092500	109650840	15790	15790	15790	15790	30
595	20240930	092400	109177140	15790	15790	15790	15790	1
596	20240930	092300	109161350	15780	15800	15800	15780	300
597	20240930	092200	104425430	15800	15800	15800	15800	40
598	20240930	092100	103793430	15840	15840	15840	15840	1
599	20240930	092000	103777590	15790	15850	15850	15790	558
600	20240930	091900	94961540	15860	15860	15860	15860	0
601	20240930	091800	94961540	15860	15860	15860	15860	0
602	20240930	091700	94961540	15860	15860	15860	15860	0
603	20240930	091600	94961540	15860	15860	15860	15860	11
604	20240930	091500	94787080	15860	15800	15860	15790	502
605	20240930	091400	86859070	15800	15800	15800	15800	30
606	20240930	091300	86385070	15800	15800	15800	15800	442
607	20240930	091200	79401470	15800	15800	15800	15800	311
608	20240930	091100	74487670	15800	15800	15800	15800	503
609	20240930	091000	66540270	15800	15790	15800	15770	446
610	20240930	090900	59500470	15800	15800	15800	15800	0
611	20240930	090800	59500470	15800	15800	15800	15800	526
612	20240930	090700	51189670	15800	15850	15850	15790	1653
613	20240930	090600	25064430	15850	15850	15850	15850	16
614	20240930	090500	24810830	15850	15860	15860	15850	100
615	20240930	090400	23225010	15860	15890	15890	15860	317
616	20240930	090300	18194780	15890	15880	15890	15880	38
617	20240930	090200	17591320	15880	15890	15900	15880	770
618	20240930	090100	5361540	15880	15880	15880	15880	36
619	20240930	090000	4789860	15880	15860	15880	15860	302