KissMeData/072130/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195000	913097020	4165	4165	4165	4165	5408
3	20240930	194900	913097020	4165	4165	4165	4165	0
4	20240930	194800	913097020	4165	4165	4165	4165	0
5	20240930	194700	913097020	4165	4165	4165	4165	0
6	20240930	194600	913097020	4165	4165	4165	4165	0
7	20240930	194500	913097020	4165	4165	4165	4165	0
8	20240930	194400	913097020	4165	4165	4165	4165	0
9	20240930	194300	913097020	4165	4165	4165	4165	0
10	20240930	194200	913097020	4165	4165	4165	4165	0
11	20240930	194100	913097020	4165	4165	4165	4165	0
12	20240930	194000	913097020	4165	4165	4165	4165	0
13	20240930	193900	913097020	4165	4165	4165	4165	0
14	20240930	193800	913097020	4165	4165	4165	4165	0
15	20240930	193700	913097020	4165	4165	4165	4165	0
16	20240930	193600	913097020	4165	4165	4165	4165	0
17	20240930	193500	913097020	4165	4165	4165	4165	0
18	20240930	193400	913097020	4165	4165	4165	4165	0
19	20240930	193300	913097020	4165	4165	4165	4165	0
20	20240930	193200	913097020	4165	4165	4165	4165	0
21	20240930	193100	913097020	4165	4165	4165	4165	0
22	20240930	193000	913097020	4165	4165	4165	4165	0
23	20240930	192900	913097020	4165	4165	4165	4165	0
24	20240930	192800	913097020	4165	4165	4165	4165	0
25	20240930	192700	913097020	4165	4165	4165	4165	0
26	20240930	192600	913097020	4165	4165	4165	4165	0
27	20240930	192500	913097020	4165	4165	4165	4165	0
28	20240930	192400	913097020	4165	4165	4165	4165	0
29	20240930	192300	913097020	4165	4165	4165	4165	0
30	20240930	192200	913097020	4165	4165	4165	4165	0
31	20240930	192100	913097020	4165	4165	4165	4165	0
32	20240930	192000	913097020	4165	4165	4165	4165	5408
33	20240930	191900	913097020	4165	4165	4165	4165	0
34	20240930	191800	913097020	4165	4165	4165	4165	0
35	20240930	191700	913097020	4165	4165	4165	4165	0
36	20240930	191600	913097020	4165	4165	4165	4165	0
37	20240930	191500	913097020	4165	4165	4165	4165	0
38	20240930	191400	913097020	4165	4165	4165	4165	0
39	20240930	191300	913097020	4165	4165	4165	4165	0
40	20240930	191200	913097020	4165	4165	4165	4165	0
41	20240930	191100	913097020	4165	4165	4165	4165	0
42	20240930	191000	913097020	4165	4165	4165	4165	0
43	20240930	190900	913097020	4165	4165	4165	4165	0
44	20240930	190800	913097020	4165	4165	4165	4165	0
45	20240930	190700	913097020	4165	4165	4165	4165	0
46	20240930	190600	913097020	4165	4165	4165	4165	0
47	20240930	190500	913097020	4165	4165	4165	4165	0
48	20240930	190400	913097020	4165	4165	4165	4165	0
49	20240930	190300	913097020	4165	4165	4165	4165	0
50	20240930	190200	913097020	4165	4165	4165	4165	0
51	20240930	190100	913097020	4165	4165	4165	4165	0
52	20240930	190000	913097020	4165	4165	4165	4165	0
53	20240930	185900	913097020	4165	4165	4165	4165	0
54	20240930	185800	913097020	4165	4165	4165	4165	0
55	20240930	185700	913097020	4165	4165	4165	4165	0
56	20240930	185600	913097020	4165	4165	4165	4165	0
57	20240930	185500	913097020	4165	4165	4165	4165	0
58	20240930	185400	913097020	4165	4165	4165	4165	0
59	20240930	185300	913097020	4165	4165	4165	4165	0
60	20240930	185200	913097020	4165	4165	4165	4165	0
61	20240930	185100	913097020	4165	4165	4165	4165	0
62	20240930	185000	913097020	4165	4165	4165	4165	5408
63	20240930	184900	913097020	4165	4165	4165	4165	0
64	20240930	184800	913097020	4165	4165	4165	4165	0
65	20240930	184700	913097020	4165	4165	4165	4165	0
66	20240930	184600	913097020	4165	4165	4165	4165	0
67	20240930	184500	913097020	4165	4165	4165	4165	0
68	20240930	184400	913097020	4165	4165	4165	4165	0
69	20240930	184300	913097020	4165	4165	4165	4165	0
70	20240930	184200	913097020	4165	4165	4165	4165	0
71	20240930	184100	913097020	4165	4165	4165	4165	0
72	20240930	184000	913097020	4165	4165	4165	4165	0
73	20240930	183900	913097020	4165	4165	4165	4165	0
74	20240930	183800	913097020	4165	4165	4165	4165	0
75	20240930	183700	913097020	4165	4165	4165	4165	0
76	20240930	183600	913097020	4165	4165	4165	4165	0
77	20240930	183500	913097020	4165	4165	4165	4165	0
78	20240930	183400	913097020	4165	4165	4165	4165	0
79	20240930	183300	913097020	4165	4165	4165	4165	0
80	20240930	183200	913097020	4165	4165	4165	4165	0
81	20240930	183100	913097020	4165	4165	4165	4165	0
82	20240930	183000	913097020	4165	4165	4165	4165	0
83	20240930	182900	913097020	4165	4165	4165	4165	0
84	20240930	182800	913097020	4165	4165	4165	4165	0
85	20240930	182700	913097020	4165	4165	4165	4165	0
86	20240930	182600	913097020	4165	4165	4165	4165	0
87	20240930	182500	913097020	4165	4165	4165	4165	0
88	20240930	182400	913097020	4165	4165	4165	4165	0
89	20240930	182300	913097020	4165	4165	4165	4165	0
90	20240930	182200	913097020	4165	4165	4165	4165	0
91	20240930	182100	913097020	4165	4165	4165	4165	0
92	20240930	182000	913097020	4165	4165	4165	4165	5408
93	20240930	181900	913097020	4165	4165	4165	4165	0
94	20240930	181800	913097020	4165	4165	4165	4165	0
95	20240930	181700	913097020	4165	4165	4165	4165	0
96	20240930	181600	913097020	4165	4165	4165	4165	0
97	20240930	181500	913097020	4165	4165	4165	4165	0
98	20240930	181400	913097020	4165	4165	4165	4165	0
99	20240930	181300	913097020	4165	4165	4165	4165	0
100	20240930	181200	913097020	4165	4165	4165	4165	0
101	20240930	181100	913097020	4165	4165	4165	4165	0
102	20240930	181000	913097020	4165	4165	4165	4165	0
103	20240930	180900	913097020	4165	4165	4165	4165	0
104	20240930	180800	913097020	4165	4165	4165	4165	0
105	20240930	180700	913097020	4165	4165	4165	4165	0
106	20240930	180600	913097020	4165	4165	4165	4165	0
107	20240930	180500	913097020	4165	4165	4165	4165	0
108	20240930	180400	913097020	4165	4165	4165	4165	0
109	20240930	180300	913097020	4165	4165	4165	4165	0
110	20240930	180200	913097020	4165	4165	4165	4165	0
111	20240930	180100	913097020	4165	4165	4165	4165	0
112	20240930	180000	913097020	4165	4165	4165	4165	0
113	20240930	175900	913097020	4165	4165	4165	4165	0
114	20240930	175800	913097020	4165	4165	4165	4165	0
115	20240930	175700	913097020	4165	4165	4165	4165	0
116	20240930	175600	913097020	4165	4165	4165	4165	0
117	20240930	175500	913097020	4165	4165	4165	4165	0
118	20240930	175400	913097020	4165	4165	4165	4165	0
119	20240930	175300	913097020	4165	4165	4165	4165	0
120	20240930	175200	913097020	4165	4165	4165	4165	0
121	20240930	175100	913097020	4165	4165	4165	4165	0
122	20240930	175000	913097020	4165	4165	4165	4165	5408
123	20240930	174900	913097020	4165	4165	4165	4165	0
124	20240930	174800	913097020	4165	4165	4165	4165	0
125	20240930	174700	913097020	4165	4165	4165	4165	0
126	20240930	174600	913097020	4165	4165	4165	4165	0
127	20240930	174500	913097020	4165	4165	4165	4165	0
128	20240930	174400	913097020	4165	4165	4165	4165	0
129	20240930	174300	913097020	4165	4165	4165	4165	0
130	20240930	174200	913097020	4165	4165	4165	4165	0
131	20240930	174100	913097020	4165	4165	4165	4165	0
132	20240930	174000	913097020	4165	4165	4165	4165	0
133	20240930	173900	913097020	4165	4165	4165	4165	0
134	20240930	173800	913097020	4165	4165	4165	4165	0
135	20240930	173700	913097020	4165	4165	4165	4165	0
136	20240930	173600	913097020	4165	4165	4165	4165	0
137	20240930	173500	913097020	4165	4165	4165	4165	0
138	20240930	173400	913097020	4165	4165	4165	4165	0
139	20240930	173300	913097020	4165	4165	4165	4165	0
140	20240930	173200	913097020	4165	4165	4165	4165	0
141	20240930	173100	913097020	4165	4165	4165	4165	0
142	20240930	173000	913097020	4165	4165	4165	4165	0
143	20240930	172900	913097020	4165	4165	4165	4165	0
144	20240930	172800	913097020	4165	4165	4165	4165	0
145	20240930	172700	913097020	4165	4165	4165	4165	0
146	20240930	172600	913097020	4165	4165	4165	4165	0
147	20240930	172500	913097020	4165	4165	4165	4165	0
148	20240930	172400	913097020	4165	4165	4165	4165	0
149	20240930	172300	913097020	4165	4165	4165	4165	0
150	20240930	172200	913097020	4165	4165	4165	4165	0
151	20240930	172100	913097020	4165	4165	4165	4165	0
152	20240930	172000	913097020	4165	4165	4165	4165	5408
153	20240930	171900	913097020	4165	4165	4165	4165	0
154	20240930	171800	913097020	4165	4165	4165	4165	0
155	20240930	171700	913097020	4165	4165	4165	4165	0
156	20240930	171600	913097020	4165	4165	4165	4165	0
157	20240930	171500	913097020	4165	4165	4165	4165	0
158	20240930	171400	913097020	4165	4165	4165	4165	0
159	20240930	171300	913097020	4165	4165	4165	4165	0
160	20240930	171200	913097020	4165	4165	4165	4165	0
161	20240930	171100	913097020	4165	4165	4165	4165	0
162	20240930	171000	913097020	4165	4165	4165	4165	0
163	20240930	170900	913097020	4165	4165	4165	4165	0
164	20240930	170800	913097020	4165	4165	4165	4165	0
165	20240930	170700	913097020	4165	4165	4165	4165	0
166	20240930	170600	913097020	4165	4165	4165	4165	0
167	20240930	170500	913097020	4165	4165	4165	4165	0
168	20240930	170400	913097020	4165	4165	4165	4165	0
169	20240930	170300	913097020	4165	4165	4165	4165	0
170	20240930	170200	913097020	4165	4165	4165	4165	0
171	20240930	170100	913097020	4165	4165	4165	4165	0
172	20240930	170000	913097020	4165	4165	4165	4165	0
173	20240930	165900	913097020	4165	4165	4165	4165	0
174	20240930	165800	913097020	4165	4165	4165	4165	0
175	20240930	165700	913097020	4165	4165	4165	4165	0
176	20240930	165600	913097020	4165	4165	4165	4165	0
177	20240930	165500	913097020	4165	4165	4165	4165	0
178	20240930	165400	913097020	4165	4165	4165	4165	0
179	20240930	165300	913097020	4165	4165	4165	4165	0
180	20240930	165200	913097020	4165	4165	4165	4165	0
181	20240930	165100	913097020	4165	4165	4165	4165	0
182	20240930	165000	913097020	4165	4165	4165	4165	5408
183	20240930	164900	913097020	4165	4165	4165	4165	0
184	20240930	164800	913097020	4165	4165	4165	4165	0
185	20240930	164700	913097020	4165	4165	4165	4165	0
186	20240930	164600	913097020	4165	4165	4165	4165	0
187	20240930	164500	913097020	4165	4165	4165	4165	0
188	20240930	164400	913097020	4165	4165	4165	4165	0
189	20240930	164300	913097020	4165	4165	4165	4165	0
190	20240930	164200	913097020	4165	4165	4165	4165	0
191	20240930	164100	913097020	4165	4165	4165	4165	0
192	20240930	164000	913097020	4165	4165	4165	4165	0
193	20240930	163900	913097020	4165	4165	4165	4165	0
194	20240930	163800	913097020	4165	4165	4165	4165	0
195	20240930	163700	913097020	4165	4165	4165	4165	0
196	20240930	163600	913097020	4165	4165	4165	4165	0
197	20240930	163500	913097020	4165	4165	4165	4165	0
198	20240930	163400	913097020	4165	4165	4165	4165	0
199	20240930	163300	913097020	4165	4165	4165	4165	0
200	20240930	163200	913097020	4165	4165	4165	4165	0
201	20240930	163100	913097020	4165	4165	4165	4165	0
202	20240930	163000	913097020	4165	4165	4165	4165	0
203	20240930	162900	913097020	4165	4165	4165	4165	0
204	20240930	162800	913097020	4165	4165	4165	4165	0
205	20240930	162700	913097020	4165	4165	4165	4165	0
206	20240930	162600	913097020	4165	4165	4165	4165	0
207	20240930	162500	913097020	4165	4165	4165	4165	0
208	20240930	162400	913097020	4165	4165	4165	4165	0
209	20240930	162300	913097020	4165	4165	4165	4165	0
210	20240930	162200	913097020	4165	4165	4165	4165	0
211	20240930	162100	913097020	4165	4165	4165	4165	0
212	20240930	162000	913097020	4165	4165	4165	4165	5408
213	20240930	161900	913097020	4165	4165	4165	4165	0
214	20240930	161800	913097020	4165	4165	4165	4165	0
215	20240930	161700	913097020	4165	4165	4165	4165	0
216	20240930	161600	913097020	4165	4165	4165	4165	0
217	20240930	161500	913097020	4165	4165	4165	4165	0
218	20240930	161400	913097020	4165	4165	4165	4165	0
219	20240930	161300	913097020	4165	4165	4165	4165	0
220	20240930	161200	913097020	4165	4165	4165	4165	0
221	20240930	161100	913097020	4165	4165	4165	4165	0
222	20240930	161000	913097020	4165	4165	4165	4165	0
223	20240930	160900	913097020	4165	4165	4165	4165	0
224	20240930	160800	913097020	4165	4165	4165	4165	0
225	20240930	160700	913097020	4165	4165	4165	4165	0
226	20240930	160600	913097020	4165	4165	4165	4165	0
227	20240930	160500	913097020	4165	4165	4165	4165	0
228	20240930	160400	913097020	4165	4165	4165	4165	0
229	20240930	160300	913097020	4165	4165	4165	4165	0
230	20240930	160200	913097020	4165	4165	4165	4165	0
231	20240930	160100	913097020	4165	4165	4165	4165	0
232	20240930	160000	913097020	4165	4165	4165	4165	0
233	20240930	155900	913097020	4165	4165	4165	4165	0
234	20240930	155800	913097020	4165	4165	4165	4165	0
235	20240930	155700	913097020	4165	4165	4165	4165	0
236	20240930	155600	913097020	4165	4165	4165	4165	0
237	20240930	155500	913097020	4165	4165	4165	4165	0
238	20240930	155400	913097020	4165	4165	4165	4165	0
239	20240930	155300	913097020	4165	4165	4165	4165	0
240	20240930	155200	913097020	4165	4165	4165	4165	0
241	20240930	155100	913097020	4165	4165	4165	4165	0
242	20240930	155000	913097020	4165	4165	4165	4165	5408
243	20240930	154900	913097020	4165	4165	4165	4165	0
244	20240930	154800	913097020	4165	4165	4165	4165	0
245	20240930	154700	913097020	4165	4165	4165	4165	0
246	20240930	154600	913097020	4165	4165	4165	4165	0
247	20240930	154500	913097020	4165	4165	4165	4165	0
248	20240930	154400	913097020	4165	4165	4165	4165	0
249	20240930	154300	913097020	4165	4165	4165	4165	0
250	20240930	154200	913097020	4165	4165	4165	4165	0
251	20240930	154100	913097020	4165	4165	4165	4165	0
252	20240930	154000	913097020	4165	4165	4165	4165	0
253	20240930	153900	913097020	4165	4165	4165	4165	0
254	20240930	153800	913097020	4165	4165	4165	4165	0
255	20240930	153700	913097020	4165	4165	4165	4165	0
256	20240930	153600	913097020	4165	4165	4165	4165	0
257	20240930	153500	913097020	4165	4165	4165	4165	0
258	20240930	153400	913097020	4165	4165	4165	4165	0
259	20240930	153300	913097020	4165	4165	4165	4165	0
260	20240930	153200	913097020	4165	4165	4165	4165	0
261	20240930	153100	913097020	4165	4165	4165	4165	0
262	20240930	153000	913097020	4165	4165	4165	4165	5408
263	20240930	152900	890572700	4135	4135	4135	4135	0
264	20240930	152800	890572700	4135	4135	4135	4135	0
265	20240930	152700	890572700	4135	4135	4135	4135	0
266	20240930	152600	890572700	4135	4135	4135	4135	0
267	20240930	152500	890572700	4135	4135	4135	4135	0
268	20240930	152400	890572700	4135	4135	4135	4135	0
269	20240930	152300	890572700	4135	4135	4135	4135	0
270	20240930	152200	890572700	4135	4135	4135	4135	0
271	20240930	152100	890572700	4135	4135	4135	4135	0
272	20240930	152000	890572700	4135	4135	4135	4135	0
273	20240930	151900	890572700	4135	4150	4155	4135	129
274	20240930	151800	890039190	4135	4135	4135	4135	1009
275	20240930	151700	885866975	4165	4165	4165	4165	0
276	20240930	151600	885866975	4165	4165	4165	4165	0
277	20240930	151500	885866975	4165	4130	4165	4130	3191
278	20240930	151400	872587045	4125	4125	4125	4125	0
279	20240930	151300	872587045	4125	4125	4125	4125	5
280	20240930	151200	872566420	4130	4130	4130	4130	100
281	20240930	151100	872153420	4135	4135	4135	4135	9
282	20240930	151000	872116205	4130	4130	4130	4130	466
283	20240930	150900	870191625	4130	4130	4130	4130	5
284	20240930	150800	870170975	4130	4130	4130	4130	128
285	20240930	150700	869642335	4130	4130	4130	4130	0
286	20240930	150600	869642335	4130	4130	4130	4130	6
287	20240930	150500	869617555	4130	4130	4130	4130	0
288	20240930	150400	869617555	4130	4130	4130	4130	0
289	20240930	150300	869617555	4130	4135	4135	4130	4146
290	20240930	150200	852494175	4160	4150	4160	4150	19
291	20240930	150100	852415225	4135	4135	4135	4135	0
292	20240930	150000	852415225	4135	4135	4135	4135	413
293	20240930	145900	850707470	4130	4130	4130	4130	0
294	20240930	145800	850707470	4130	4145	4145	4130	99
295	20240930	145700	850298470	4155	4155	4155	4155	0
296	20240930	145600	850298470	4155	4155	4155	4155	0
297	20240930	145500	850298470	4155	4155	4155	4155	5
298	20240930	145400	850277695	4165	4165	4165	4165	0
299	20240930	145300	850277695	4165	4165	4165	4165	0
300	20240930	145200	850277695	4165	4165	4165	4165	0
301	20240930	145100	850277695	4165	4165	4165	4165	0
302	20240930	145000	850277695	4165	4165	4165	4165	0
303	20240930	144900	850277695	4165	4165	4165	4165	0
304	20240930	144800	850277695	4165	4165	4165	4165	0
305	20240930	144700	850277695	4165	4165	4165	4165	0
306	20240930	144600	850277695	4165	4165	4165	4165	0
307	20240930	144500	850277695	4165	4165	4165	4165	0
308	20240930	144400	850277695	4165	4165	4165	4165	0
309	20240930	144300	850277695	4165	4165	4165	4165	0
310	20240930	144200	850277695	4165	4165	4165	4165	0
311	20240930	144100	850277695	4165	4165	4165	4165	0
312	20240930	144000	850277695	4165	4165	4165	4165	3358
313	20240930	143900	836291625	4165	4165	4165	4165	0
314	20240930	143800	836291625	4165	4165	4165	4165	0
315	20240930	143700	836291625	4165	4145	4165	4145	147
316	20240930	143600	835681750	4145	4145	4145	4145	0
317	20240930	143500	835681750	4145	4145	4145	4145	0
318	20240930	143400	835681750	4145	4145	4145	4145	0
319	20240930	143300	835681750	4145	4145	4145	4145	0
320	20240930	143200	835681750	4145	4145	4145	4145	1
321	20240930	143100	835677605	4125	4125	4125	4125	3939
322	20240930	143000	819429230	4125	4125	4125	4125	0
323	20240930	142900	819429230	4125	4125	4125	4125	859
324	20240930	142800	815885855	4125	4130	4130	4125	552
325	20240930	142700	813606105	4130	4130	4130	4130	8
326	20240930	142600	813573065	4130	4130	4130	4130	0
327	20240930	142500	813573065	4130	4130	4130	4130	0
328	20240930	142400	813573065	4130	4130	4130	4130	20
329	20240930	142300	813490465	4130	4130	4130	4130	3
330	20240930	142200	813478075	4130	4130	4130	4130	0
331	20240930	142100	813478075	4130	4130	4130	4130	0
332	20240930	142000	813478075	4130	4130	4130	4130	0
333	20240930	141900	813478075	4130	4130	4130	4130	1
334	20240930	141800	813473945	4130	4130	4130	4130	1
335	20240930	141700	813469815	4130	4130	4130	4130	0
336	20240930	141600	813469815	4130	4130	4130	4130	0
337	20240930	141500	813469815	4130	4130	4130	4130	0
338	20240930	141400	813469815	4130	4130	4130	4130	0
339	20240930	141300	813469815	4130	4130	4130	4130	258
340	20240930	141200	812404275	4145	4145	4145	4145	0
341	20240930	141100	812404275	4145	4145	4145	4145	0
342	20240930	141000	812404275	4145	4145	4145	4145	0
343	20240930	140900	812404275	4145	4145	4145	4145	0
344	20240930	140800	812404275	4145	4135	4145	4135	22
345	20240930	140700	812313285	4130	4130	4130	4130	0
346	20240930	140600	812313285	4130	4130	4130	4130	0
347	20240930	140500	812313285	4130	4130	4130	4130	0
348	20240930	140400	812313285	4130	4130	4130	4130	0
349	20240930	140300	812313285	4130	4130	4130	4130	0
350	20240930	140200	812313285	4130	4135	4135	4130	151
351	20240930	140100	811689530	4135	4140	4140	4135	1384
352	20240930	140000	805965720	4145	4145	4145	4145	1117
353	20240930	135900	801335755	4145	4145	4145	4145	0
354	20240930	135800	801335755	4145	4145	4145	4145	0
355	20240930	135700	801335755	4145	4145	4145	4145	24
356	20240930	135600	801236275	4145	4145	4145	4145	0
357	20240930	135500	801236275	4145	4145	4145	4145	0
358	20240930	135400	801236275	4145	4145	4145	4145	0
359	20240930	135300	801236275	4145	4160	4160	4145	2
360	20240930	135200	801227970	4145	4145	4145	4145	0
361	20240930	135100	801227970	4145	4145	4145	4145	100
362	20240930	135000	800813470	4145	4145	4145	4145	0
363	20240930	134900	800813470	4145	4145	4145	4145	0
364	20240930	134800	800813470	4145	4145	4145	4145	0
365	20240930	134700	800813470	4145	4145	4145	4145	10
366	20240930	134600	800772020	4165	4165	4165	4165	0
367	20240930	134500	800772020	4165	4165	4165	4165	0
368	20240930	134400	800772020	4165	4165	4165	4165	0
369	20240930	134300	800772020	4165	4165	4165	4165	0
370	20240930	134200	800772020	4165	4165	4165	4165	1
371	20240930	134100	800767855	4165	4155	4165	4155	2113
372	20240930	134000	791988110	4155	4155	4155	4155	30
373	20240930	133900	791863460	4155	4155	4155	4155	50
374	20240930	133800	791655710	4155	4155	4155	4155	20
375	20240930	133700	791572610	4155	4155	4155	4155	0
376	20240930	133600	791572610	4155	4155	4155	4155	0
377	20240930	133500	791572610	4155	4155	4155	4155	0
378	20240930	133400	791572610	4155	4155	4155	4155	0
379	20240930	133300	791572610	4155	4155	4155	4155	0
380	20240930	133200	791572610	4155	4155	4155	4155	10
381	20240930	133100	791531060	4170	4170	4170	4170	8
382	20240930	133000	791497700	4185	4185	4185	4185	0
383	20240930	132900	791497700	4185	4175	4185	4175	11
384	20240930	132800	791451685	4185	4185	4185	4185	2216
385	20240930	132700	782177725	4185	4185	4185	4185	0
386	20240930	132600	782177725	4185	4155	4185	4155	16598
387	20240930	132500	712851010	4145	4145	4145	4145	0
388	20240930	132400	712851010	4145	4145	4145	4145	0
389	20240930	132300	712851010	4145	4145	4145	4145	0
390	20240930	132200	712851010	4145	4145	4145	4145	0
391	20240930	132100	712851010	4145	4145	4145	4145	0
392	20240930	132000	712851010	4145	4160	4160	4145	82
393	20240930	131900	712510370	4160	4160	4160	4160	0
394	20240930	131800	712510370	4160	4150	4160	4150	207
395	20240930	131700	711650540	4150	4150	4150	4150	0
396	20240930	131600	711650540	4150	4150	4150	4150	0
397	20240930	131500	711650540	4150	4150	4150	4150	0
398	20240930	131400	711650540	4150	4150	4150	4150	0
399	20240930	131300	711650540	4150	4150	4150	4150	0
400	20240930	131200	711650540	4150	4150	4150	4150	0
401	20240930	131100	711650540	4150	4150	4150	4150	100
402	20240930	131000	711235540	4150	4150	4150	4150	0
403	20240930	130900	711235540	4150	4150	4150	4150	0
404	20240930	130800	711235540	4150	4150	4150	4150	0
405	20240930	130700	711235540	4150	4150	4150	4150	1
406	20240930	130600	711231390	4140	4140	4140	4140	1451
407	20240930	130500	705224250	4145	4145	4145	4145	1
408	20240930	130400	705220105	4145	4145	4145	4145	5
409	20240930	130300	705199380	4145	4145	4145	4145	0
410	20240930	130200	705199380	4145	4145	4145	4145	0
411	20240930	130100	705199380	4145	4145	4145	4145	0
412	20240930	130000	705199380	4145	4145	4145	4145	0
413	20240930	125900	705199380	4145	4145	4145	4145	0
414	20240930	125800	705199380	4145	4145	4145	4145	0
415	20240930	125700	705199380	4145	4145	4145	4145	0
416	20240930	125600	705199380	4145	4145	4145	4145	0
417	20240930	125500	705199380	4145	4145	4145	4145	0
418	20240930	125400	705199380	4145	4145	4145	4145	0
419	20240930	125300	705199380	4145	4145	4145	4145	0
420	20240930	125200	705199380	4145	4145	4145	4145	0
421	20240930	125100	705199380	4145	4145	4145	4145	67
422	20240930	125000	704921665	4145	4145	4145	4145	0
423	20240930	124900	704921665	4145	4145	4145	4145	0
424	20240930	124800	704921665	4145	4145	4145	4145	2
425	20240930	124700	704913375	4145	4145	4145	4145	40
426	20240930	124600	704747575	4145	4145	4145	4145	0
427	20240930	124500	704747575	4145	4145	4145	4145	0
428	20240930	124400	704747575	4145	4145	4145	4145	1
429	20240930	124300	704743430	4145	4145	4145	4145	0
430	20240930	124200	704743430	4145	4145	4145	4145	0
431	20240930	124100	704743430	4145	4145	4145	4145	0
432	20240930	124000	704743430	4145	4145	4145	4145	20
433	20240930	123900	704660530	4145	4145	4145	4145	0
434	20240930	123800	704660530	4145	4145	4145	4145	300
435	20240930	123700	703417030	4145	4145	4145	4145	0
436	20240930	123600	703417030	4145	4145	4145	4145	0
437	20240930	123500	703417030	4145	4145	4145	4145	0
438	20240930	123400	703417030	4145	4140	4145	4140	33
439	20240930	123300	703280405	4140	4140	4140	4140	0
440	20240930	123200	703280405	4140	4140	4140	4140	100
441	20240930	123100	702866405	4140	4140	4140	4140	0
442	20240930	123000	702866405	4140	4140	4140	4140	0
443	20240930	122900	702866405	4140	4140	4140	4140	0
444	20240930	122800	702866405	4140	4140	4140	4140	0
445	20240930	122700	702866405	4140	4140	4140	4135	3215
446	20240930	122600	689556380	4140	4140	4140	4140	0
447	20240930	122500	689556380	4140	4140	4140	4140	0
448	20240930	122400	689556380	4140	4140	4140	4140	0
449	20240930	122300	689556380	4140	4140	4140	4140	0
450	20240930	122200	689556380	4140	4140	4140	4140	0
451	20240930	122100	689556380	4140	4140	4140	4140	0
452	20240930	122000	689556380	4140	4140	4140	4140	0
453	20240930	121900	689556380	4140	4140	4140	4140	0
454	20240930	121800	689556380	4140	4140	4140	4140	0
455	20240930	121700	689556380	4140	4140	4140	4140	0
456	20240930	121600	689556380	4140	4140	4140	4140	0
457	20240930	121500	689556380	4140	4140	4140	4140	0
458	20240930	121400	689556380	4140	4140	4140	4140	0
459	20240930	121300	689556380	4140	4140	4140	4140	0
460	20240930	121200	689556380	4140	4140	4140	4140	0
461	20240930	121100	689556380	4140	4140	4140	4140	0
462	20240930	121000	689556380	4140	4140	4140	4140	0
463	20240930	120900	689556380	4140	4140	4140	4140	50
464	20240930	120800	689349380	4140	4140	4140	4140	0
465	20240930	120700	689349380	4140	4140	4140	4140	0
466	20240930	120600	689349380	4140	4140	4140	4140	0
467	20240930	120500	689349380	4140	4140	4140	4140	0
468	20240930	120400	689349380	4140	4140	4140	4140	0
469	20240930	120300	689349380	4140	4140	4140	4140	10
470	20240930	120200	689307980	4140	4140	4140	4140	3
471	20240930	120100	689295560	4140	4140	4140	4140	0
472	20240930	120000	689295560	4140	4140	4140	4140	0
473	20240930	115900	689295560	4140	4140	4140	4140	0
474	20240930	115800	689295560	4140	4140	4140	4140	0
475	20240930	115700	689295560	4140	4140	4140	4140	79
476	20240930	115600	688968500	4140	4140	4140	4140	0
477	20240930	115500	688968500	4140	4140	4140	4140	0
478	20240930	115400	688968500	4140	4140	4140	4140	0
479	20240930	115300	688968500	4140	4140	4140	4140	1
480	20240930	115200	688964360	4185	4175	4185	4175	100
481	20240930	115100	688545870	4175	4175	4175	4175	200
482	20240930	115000	687710870	4175	4175	4175	4175	720
483	20240930	114900	684704870	4180	4150	4185	4150	1004
484	20240930	114800	680513360	4135	4135	4135	4135	100
485	20240930	114700	680099860	4135	4135	4135	4135	0
486	20240930	114600	680099860	4135	4135	4135	4135	100
487	20240930	114500	679686360	4150	4150	4150	4150	0
488	20240930	114400	679686360	4150	4150	4150	4150	0
489	20240930	114300	679686360	4150	4150	4150	4150	0
490	20240930	114200	679686360	4150	4135	4150	4135	2
491	20240930	114100	679678075	4150	4150	4150	4150	10
492	20240930	114000	679636575	4150	4150	4150	4150	0
493	20240930	113900	679636575	4150	4150	4150	4150	0
494	20240930	113800	679636575	4150	4150	4150	4150	0
495	20240930	113700	679636575	4150	4150	4150	4150	0
496	20240930	113600	679636575	4150	4150	4150	4150	1
497	20240930	113500	679632425	4150	4150	4150	4150	0
498	20240930	113400	679632425	4150	4150	4150	4150	0
499	20240930	113300	679632425	4150	4150	4150	4150	1
500	20240930	113200	679628275	4135	4135	4135	4135	28
501	20240930	113100	679512495	4135	4135	4135	4135	0
502	20240930	113000	679512495	4135	4135	4135	4135	0
503	20240930	112900	679512495	4135	4135	4135	4135	0
504	20240930	112800	679512495	4135	4135	4135	4135	0
505	20240930	112700	679512495	4135	4135	4135	4135	0
506	20240930	112600	679512495	4135	4135	4135	4135	12
507	20240930	112500	679462875	4155	4155	4155	4155	0
508	20240930	112400	679462875	4155	4155	4155	4155	0
509	20240930	112300	679462875	4155	4155	4155	4155	0
510	20240930	112200	679462875	4155	4155	4155	4155	1
511	20240930	112100	679458720	4155	4155	4155	4155	3
512	20240930	112000	679446255	4155	4145	4165	4145	3546
513	20240930	111900	664690975	4150	4145	4150	4145	1600
514	20240930	111800	658058685	4125	4120	4125	4120	118
515	20240930	111700	657571980	4120	4120	4120	4120	1
516	20240930	111600	657567860	4110	4110	4110	4110	47
517	20240930	111500	657374690	4110	4115	4115	4110	845
518	20240930	111400	653898640	4115	4115	4115	4115	940
519	20240930	111300	650030540	4115	4115	4115	4115	0
520	20240930	111200	650030540	4115	4115	4115	4115	0
521	20240930	111100	650030540	4115	4115	4115	4115	122
522	20240930	111000	649528510	4115	4115	4115	4115	0
523	20240930	110900	649528510	4115	4115	4115	4115	0
524	20240930	110800	649528510	4115	4115	4115	4115	22
525	20240930	110700	649437980	4115	4115	4115	4115	0
526	20240930	110600	649437980	4115	4115	4115	4115	1
527	20240930	110500	649433865	4120	4120	4120	4120	124
528	20240930	110400	648922985	4115	4115	4115	4115	0
529	20240930	110300	648922985	4115	4115	4115	4115	0
530	20240930	110200	648922985	4115	4115	4115	4115	0
531	20240930	110100	648922985	4115	4115	4115	4115	10
532	20240930	110000	648881835	4120	4120	4120	4120	114
533	20240930	105900	648412155	4120	4120	4120	4120	1
534	20240930	105800	648408035	4120	4120	4120	4120	5
535	20240930	105700	648387435	4140	4140	4140	4140	0
536	20240930	105600	648387435	4140	4125	4140	4125	50
537	20240930	105500	648180640	4115	4115	4115	4115	25
538	20240930	105400	648077765	4115	4115	4115	4115	247
539	20240930	105300	647061360	4125	4125	4125	4125	0
540	20240930	105200	647061360	4125	4120	4125	4120	100
541	20240930	105100	646649100	4110	4110	4110	4110	0
542	20240930	105000	646649100	4110	4110	4110	4110	0
543	20240930	104900	646649100	4110	4110	4110	4110	0
544	20240930	104800	646649100	4110	4120	4120	4110	2496
545	20240930	104700	636385240	4145	4145	4145	4145	0
546	20240930	104600	636385240	4145	4145	4145	4145	0
547	20240930	104500	636385240	4145	4145	4145	4145	1
548	20240930	104400	636381095	4145	4140	4145	4140	3
549	20240930	104300	636368670	4120	4120	4120	4120	0
550	20240930	104200	636368670	4120	4120	4120	4120	0
551	20240930	104100	636368670	4120	4120	4120	4120	26
552	20240930	104000	636261550	4115	4115	4115	4115	0
553	20240930	103900	636261550	4115	4115	4115	4115	24
554	20240930	103800	636162790	4145	4145	4145	4145	0
555	20240930	103700	636162790	4145	4140	4150	4140	44
556	20240930	103600	635980460	4135	4135	4135	4135	0
557	20240930	103500	635980460	4135	4115	4135	4115	247
558	20240930	103400	634963705	4130	4130	4130	4130	4
559	20240930	103300	634947185	4130	4115	4130	4115	142
560	20240930	103200	634362195	4120	4115	4120	4115	100
561	20240930	103100	633950450	4120	4120	4120	4120	50
562	20240930	103000	633744450	4100	4100	4100	4100	20
563	20240930	102900	633662450	4100	4125	4145	4100	7430
564	20240930	102800	603127250	4125	4130	4130	4125	500
565	20240930	102700	601062480	4130	4130	4130	4130	0
566	20240930	102600	601062480	4130	4130	4130	4130	27
567	20240930	102500	600950970	4130	4130	4130	4130	166
568	20240930	102400	600265390	4130	4145	4150	4130	1765
569	20240930	102300	592962145	4145	4145	4145	4145	1
570	20240930	102200	592958000	4150	4150	4150	4150	0
571	20240930	102100	592958000	4150	4155	4155	4150	1881
572	20240930	102000	585149850	4150	4150	4150	4150	0
573	20240930	101900	585149850	4150	4150	4150	4150	0
574	20240930	101800	585149850	4150	4150	4150	4150	0
575	20240930	101700	585149850	4150	4150	4150	4150	343
576	20240930	101600	583726400	4150	4210	4210	4150	277
577	20240930	101500	582569925	4215	4200	4235	4200	1373
578	20240930	101400	576779220	4235	4190	4235	4155	5155
579	20240930	101300	555048580	4155	4180	4180	4155	159
580	20240930	101200	554387530	4180	4175	4210	4150	26744
581	20240930	101100	442156830	4145	4170	4175	4145	470
582	20240930	101000	440196290	4175	4175	4175	4175	0
583	20240930	100900	440196290	4175	4175	4175	4175	240
584	20240930	100800	439194290	4175	4155	4175	4155	67
585	20240930	100700	438915345	4190	4170	4200	4140	10439
586	20240930	100600	395154725	4170	4140	4170	4140	7403
587	20240930	100500	364286655	4160	4155	4160	4155	1600
588	20240930	100400	357631655	4160	4160	4160	4160	0
589	20240930	100300	357631655	4160	4160	4160	4160	0
590	20240930	100200	357631655	4160	4140	4160	4140	944
591	20240930	100100	353713580	4140	4160	4160	4140	126
592	20240930	100000	353191900	4160	4160	4160	4160	124
593	20240930	095900	352676060	4160	4160	4160	4160	200
594	20240930	095800	351844060	4165	4165	4165	4165	0
595	20240930	095700	351844060	4165	4165	4165	4165	0
596	20240930	095600	351844060	4165	4160	4165	4160	8800
597	20240930	095500	315212455	4165	4165	4165	4165	0
598	20240930	095400	315212455	4165	4165	4165	4145	772
599	20240930	095300	312002465	4165	4160	4165	4160	101
600	20240930	095200	311581850	4165	4150	4165	4150	35102
601	20240930	095100	165475255	4125	4125	4155	4120	6849
602	20240930	095000	137067335	4150	4125	4150	4125	140
603	20240930	094900	136489210	4150	4125	4150	4125	972
604	20240930	094800	132455660	4150	4150	4150	4150	150
605	20240930	094700	131833160	4150	4140	4150	4140	7100
606	20240930	094600	102398575	4140	4130	4140	4130	2605
607	20240930	094500	91629055	4130	4130	4130	4130	0
608	20240930	094400	91629055	4130	4130	4130	4130	0
609	20240930	094300	91629055	4130	4130	4130	4130	0
610	20240930	094200	91629055	4130	4130	4130	4130	0
611	20240930	094100	91629055	4130	4130	4130	4130	101
612	20240930	094000	91211925	4110	4135	4135	4110	2131
613	20240930	093900	82450655	4135	4135	4135	4135	2
614	20240930	093800	82442385	4135	4130	4135	4130	200
615	20240930	093700	81615580	4130	4120	4130	4120	300
616	20240930	093600	80376610	4130	4135	4135	4130	423
617	20240930	093500	78628520	4140	4140	4140	4140	0
618	20240930	093400	78628520	4140	4140	4140	4140	0
619	20240930	093300	78628520	4140	4120	4140	4120	401
620	20240930	093200	76976380	4120	4120	4120	4120	8
621	20240930	093100	76943420	4120	4125	4145	4120	123
622	20240930	093000	76434180	4125	4135	4135	4125	430
623	20240930	092900	74657990	4145	4145	4145	4145	0
624	20240930	092800	74657990	4145	4145	4145	4145	0
625	20240930	092700	74657990	4145	4145	4145	4145	100
626	20240930	092600	74243490	4145	4145	4145	4145	0
627	20240930	092500	74243490	4145	4140	4145	4140	800
628	20240930	092400	70931230	4140	4140	4140	4140	0
629	20240930	092300	70931230	4140	4140	4140	4140	100
630	20240930	092200	70517230	4140	4140	4140	4140	200
631	20240930	092100	69689230	4120	4140	4140	4120	418
632	20240930	092000	67964125	4140	4140	4140	4140	51
633	20240930	091900	67752985	4150	4150	4150	4150	0
634	20240930	091800	67752985	4150	4140	4150	4135	846
635	20240930	091700	64252185	4155	4155	4155	4155	0
636	20240930	091600	64252185	4155	4155	4155	4155	53
637	20240930	091500	64031970	4155	4155	4155	4155	1
638	20240930	091400	64027815	4160	4160	4160	4140	1822
639	20240930	091300	56461295	4160	4160	4160	4150	1802
640	20240930	091200	48966975	4160	4160	4160	4145	1400
641	20240930	091100	43147975	4160	4145	4160	4145	1300
642	20240930	091000	37747900	4160	4150	4160	4150	2500
643	20240930	090900	27366240	4150	4140	4150	4140	1300
644	20240930	090800	21982515	4140	4130	4140	4130	301
645	20240930	090700	20737385	4130	4130	4130	4130	1
646	20240930	090600	20733255	4145	4145	4145	4145	101
647	20240930	090500	20314610	4145	4145	4145	4135	212
648	20240930	090400	19436870	4145	4140	4145	4140	203
649	20240930	090300	18596435	4150	4125	4150	4125	599
650	20240930	090200	16116040	4125	4130	4150	4125	868
651	20240930	090100	12527055	4150	4100	4150	4100	941
652	20240930	090000	8627280	4120	4120	4120	4120	2094