KissMeData/084730/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195700	320150990	11770	11770	11770	11770	1137
3	20240930	195600	320150990	11770	11770	11770	11770	0
4	20240930	195500	320150990	11770	11770	11770	11770	0
5	20240930	195400	320150990	11770	11770	11770	11770	0
6	20240930	195300	320150990	11770	11770	11770	11770	0
7	20240930	195200	320150990	11770	11770	11770	11770	0
8	20240930	195100	320150990	11770	11770	11770	11770	0
9	20240930	195000	320150990	11770	11770	11770	11770	0
10	20240930	194900	320150990	11770	11770	11770	11770	0
11	20240930	194800	320150990	11770	11770	11770	11770	0
12	20240930	194700	320150990	11770	11770	11770	11770	0
13	20240930	194600	320150990	11770	11770	11770	11770	0
14	20240930	194500	320150990	11770	11770	11770	11770	0
15	20240930	194400	320150990	11770	11770	11770	11770	0
16	20240930	194300	320150990	11770	11770	11770	11770	0
17	20240930	194200	320150990	11770	11770	11770	11770	0
18	20240930	194100	320150990	11770	11770	11770	11770	0
19	20240930	194000	320150990	11770	11770	11770	11770	0
20	20240930	193900	320150990	11770	11770	11770	11770	0
21	20240930	193800	320150990	11770	11770	11770	11770	0
22	20240930	193700	320150990	11770	11770	11770	11770	0
23	20240930	193600	320150990	11770	11770	11770	11770	0
24	20240930	193500	320150990	11770	11770	11770	11770	0
25	20240930	193400	320150990	11770	11770	11770	11770	0
26	20240930	193300	320150990	11770	11770	11770	11770	0
27	20240930	193200	320150990	11770	11770	11770	11770	0
28	20240930	193100	320150990	11770	11770	11770	11770	0
29	20240930	193000	320150990	11770	11770	11770	11770	0
30	20240930	192900	320150990	11770	11770	11770	11770	0
31	20240930	192800	320150990	11770	11770	11770	11770	0
32	20240930	192700	320150990	11770	11770	11770	11770	1137
33	20240930	192600	320150990	11770	11770	11770	11770	0
34	20240930	192500	320150990	11770	11770	11770	11770	0
35	20240930	192400	320150990	11770	11770	11770	11770	0
36	20240930	192300	320150990	11770	11770	11770	11770	0
37	20240930	192200	320150990	11770	11770	11770	11770	0
38	20240930	192100	320150990	11770	11770	11770	11770	0
39	20240930	192000	320150990	11770	11770	11770	11770	0
40	20240930	191900	320150990	11770	11770	11770	11770	0
41	20240930	191800	320150990	11770	11770	11770	11770	0
42	20240930	191700	320150990	11770	11770	11770	11770	0
43	20240930	191600	320150990	11770	11770	11770	11770	0
44	20240930	191500	320150990	11770	11770	11770	11770	0
45	20240930	191400	320150990	11770	11770	11770	11770	0
46	20240930	191300	320150990	11770	11770	11770	11770	0
47	20240930	191200	320150990	11770	11770	11770	11770	0
48	20240930	191100	320150990	11770	11770	11770	11770	0
49	20240930	191000	320150990	11770	11770	11770	11770	0
50	20240930	190900	320150990	11770	11770	11770	11770	0
51	20240930	190800	320150990	11770	11770	11770	11770	0
52	20240930	190700	320150990	11770	11770	11770	11770	0
53	20240930	190600	320150990	11770	11770	11770	11770	0
54	20240930	190500	320150990	11770	11770	11770	11770	0
55	20240930	190400	320150990	11770	11770	11770	11770	0
56	20240930	190300	320150990	11770	11770	11770	11770	0
57	20240930	190200	320150990	11770	11770	11770	11770	0
58	20240930	190100	320150990	11770	11770	11770	11770	0
59	20240930	190000	320150990	11770	11770	11770	11770	0
60	20240930	185900	320150990	11770	11770	11770	11770	0
61	20240930	185800	320150990	11770	11770	11770	11770	0
62	20240930	185700	320150990	11770	11770	11770	11770	1137
63	20240930	185600	320150990	11770	11770	11770	11770	0
64	20240930	185500	320150990	11770	11770	11770	11770	0
65	20240930	185400	320150990	11770	11770	11770	11770	0
66	20240930	185300	320150990	11770	11770	11770	11770	0
67	20240930	185200	320150990	11770	11770	11770	11770	0
68	20240930	185100	320150990	11770	11770	11770	11770	0
69	20240930	185000	320150990	11770	11770	11770	11770	0
70	20240930	184900	320150990	11770	11770	11770	11770	0
71	20240930	184800	320150990	11770	11770	11770	11770	0
72	20240930	184700	320150990	11770	11770	11770	11770	0
73	20240930	184600	320150990	11770	11770	11770	11770	0
74	20240930	184500	320150990	11770	11770	11770	11770	0
75	20240930	184400	320150990	11770	11770	11770	11770	0
76	20240930	184300	320150990	11770	11770	11770	11770	0
77	20240930	184200	320150990	11770	11770	11770	11770	0
78	20240930	184100	320150990	11770	11770	11770	11770	0
79	20240930	184000	320150990	11770	11770	11770	11770	0
80	20240930	183900	320150990	11770	11770	11770	11770	0
81	20240930	183800	320150990	11770	11770	11770	11770	0
82	20240930	183700	320150990	11770	11770	11770	11770	0
83	20240930	183600	320150990	11770	11770	11770	11770	0
84	20240930	183500	320150990	11770	11770	11770	11770	0
85	20240930	183400	320150990	11770	11770	11770	11770	0
86	20240930	183300	320150990	11770	11770	11770	11770	0
87	20240930	183200	320150990	11770	11770	11770	11770	0
88	20240930	183100	320150990	11770	11770	11770	11770	0
89	20240930	183000	320150990	11770	11770	11770	11770	0
90	20240930	182900	320150990	11770	11770	11770	11770	0
91	20240930	182800	320150990	11770	11770	11770	11770	0
92	20240930	182700	320150990	11770	11770	11770	11770	1137
93	20240930	182600	320150990	11770	11770	11770	11770	0
94	20240930	182500	320150990	11770	11770	11770	11770	0
95	20240930	182400	320150990	11770	11770	11770	11770	0
96	20240930	182300	320150990	11770	11770	11770	11770	0
97	20240930	182200	320150990	11770	11770	11770	11770	0
98	20240930	182100	320150990	11770	11770	11770	11770	0
99	20240930	182000	320150990	11770	11770	11770	11770	0
100	20240930	181900	320150990	11770	11770	11770	11770	0
101	20240930	181800	320150990	11770	11770	11770	11770	0
102	20240930	181700	320150990	11770	11770	11770	11770	0
103	20240930	181600	320150990	11770	11770	11770	11770	0
104	20240930	181500	320150990	11770	11770	11770	11770	0
105	20240930	181400	320150990	11770	11770	11770	11770	0
106	20240930	181300	320150990	11770	11770	11770	11770	0
107	20240930	181200	320150990	11770	11770	11770	11770	0
108	20240930	181100	320150990	11770	11770	11770	11770	0
109	20240930	181000	320150990	11770	11770	11770	11770	0
110	20240930	180900	320150990	11770	11770	11770	11770	0
111	20240930	180800	320150990	11770	11770	11770	11770	0
112	20240930	180700	320150990	11770	11770	11770	11770	0
113	20240930	180600	320150990	11770	11770	11770	11770	0
114	20240930	180500	320150990	11770	11770	11770	11770	0
115	20240930	180400	320150990	11770	11770	11770	11770	0
116	20240930	180300	320150990	11770	11770	11770	11770	0
117	20240930	180200	320150990	11770	11770	11770	11770	0
118	20240930	180100	320150990	11770	11770	11770	11770	0
119	20240930	180000	320150990	11770	11770	11770	11770	0
120	20240930	175900	320150990	11770	11770	11770	11770	0
121	20240930	175800	320150990	11770	11770	11770	11770	0
122	20240930	175700	320150990	11770	11770	11770	11770	1137
123	20240930	175600	320150990	11770	11770	11770	11770	0
124	20240930	175500	320150990	11770	11770	11770	11770	0
125	20240930	175400	320150990	11770	11770	11770	11770	0
126	20240930	175300	320150990	11770	11770	11770	11770	0
127	20240930	175200	320150990	11770	11770	11770	11770	0
128	20240930	175100	320150990	11770	11770	11770	11770	0
129	20240930	175000	320150990	11770	11770	11770	11770	0
130	20240930	174900	320150990	11770	11770	11770	11770	0
131	20240930	174800	320150990	11770	11770	11770	11770	0
132	20240930	174700	320150990	11770	11770	11770	11770	0
133	20240930	174600	320150990	11770	11770	11770	11770	0
134	20240930	174500	320150990	11770	11770	11770	11770	0
135	20240930	174400	320150990	11770	11770	11770	11770	0
136	20240930	174300	320150990	11770	11770	11770	11770	0
137	20240930	174200	320150990	11770	11770	11770	11770	0
138	20240930	174100	320150990	11770	11770	11770	11770	0
139	20240930	174000	320150990	11770	11770	11770	11770	0
140	20240930	173900	320150990	11770	11770	11770	11770	0
141	20240930	173800	320150990	11770	11770	11770	11770	0
142	20240930	173700	320150990	11770	11770	11770	11770	0
143	20240930	173600	320150990	11770	11770	11770	11770	0
144	20240930	173500	320150990	11770	11770	11770	11770	0
145	20240930	173400	320150990	11770	11770	11770	11770	0
146	20240930	173300	320150990	11770	11770	11770	11770	0
147	20240930	173200	320150990	11770	11770	11770	11770	0
148	20240930	173100	320150990	11770	11770	11770	11770	0
149	20240930	173000	320150990	11770	11770	11770	11770	0
150	20240930	172900	320150990	11770	11770	11770	11770	0
151	20240930	172800	320150990	11770	11770	11770	11770	0
152	20240930	172700	320150990	11770	11770	11770	11770	1137
153	20240930	172600	320150990	11770	11770	11770	11770	0
154	20240930	172500	320150990	11770	11770	11770	11770	0
155	20240930	172400	320150990	11770	11770	11770	11770	0
156	20240930	172300	320150990	11770	11770	11770	11770	0
157	20240930	172200	320150990	11770	11770	11770	11770	0
158	20240930	172100	320150990	11770	11770	11770	11770	0
159	20240930	172000	320150990	11770	11770	11770	11770	0
160	20240930	171900	320150990	11770	11770	11770	11770	0
161	20240930	171800	320150990	11770	11770	11770	11770	0
162	20240930	171700	320150990	11770	11770	11770	11770	0
163	20240930	171600	320150990	11770	11770	11770	11770	0
164	20240930	171500	320150990	11770	11770	11770	11770	0
165	20240930	171400	320150990	11770	11770	11770	11770	0
166	20240930	171300	320150990	11770	11770	11770	11770	0
167	20240930	171200	320150990	11770	11770	11770	11770	0
168	20240930	171100	320150990	11770	11770	11770	11770	0
169	20240930	171000	320150990	11770	11770	11770	11770	0
170	20240930	170900	320150990	11770	11770	11770	11770	0
171	20240930	170800	320150990	11770	11770	11770	11770	0
172	20240930	170700	320150990	11770	11770	11770	11770	0
173	20240930	170600	320150990	11770	11770	11770	11770	0
174	20240930	170500	320150990	11770	11770	11770	11770	0
175	20240930	170400	320150990	11770	11770	11770	11770	0
176	20240930	170300	320150990	11770	11770	11770	11770	0
177	20240930	170200	320150990	11770	11770	11770	11770	0
178	20240930	170100	320150990	11770	11770	11770	11770	0
179	20240930	170000	320150990	11770	11770	11770	11770	0
180	20240930	165900	320150990	11770	11770	11770	11770	0
181	20240930	165800	320150990	11770	11770	11770	11770	0
182	20240930	165700	320150990	11770	11770	11770	11770	1137
183	20240930	165600	320150990	11770	11770	11770	11770	0
184	20240930	165500	320150990	11770	11770	11770	11770	0
185	20240930	165400	320150990	11770	11770	11770	11770	0
186	20240930	165300	320150990	11770	11770	11770	11770	0
187	20240930	165200	320150990	11770	11770	11770	11770	0
188	20240930	165100	320150990	11770	11770	11770	11770	0
189	20240930	165000	320150990	11770	11770	11770	11770	0
190	20240930	164900	320150990	11770	11770	11770	11770	0
191	20240930	164800	320150990	11770	11770	11770	11770	0
192	20240930	164700	320150990	11770	11770	11770	11770	0
193	20240930	164600	320150990	11770	11770	11770	11770	0
194	20240930	164500	320150990	11770	11770	11770	11770	0
195	20240930	164400	320150990	11770	11770	11770	11770	0
196	20240930	164300	320150990	11770	11770	11770	11770	0
197	20240930	164200	320150990	11770	11770	11770	11770	0
198	20240930	164100	320150990	11770	11770	11770	11770	0
199	20240930	164000	320150990	11770	11770	11770	11770	0
200	20240930	163900	320150990	11770	11770	11770	11770	0
201	20240930	163800	320150990	11770	11770	11770	11770	0
202	20240930	163700	320150990	11770	11770	11770	11770	0
203	20240930	163600	320150990	11770	11770	11770	11770	0
204	20240930	163500	320150990	11770	11770	11770	11770	0
205	20240930	163400	320150990	11770	11770	11770	11770	0
206	20240930	163300	320150990	11770	11770	11770	11770	0
207	20240930	163200	320150990	11770	11770	11770	11770	0
208	20240930	163100	320150990	11770	11770	11770	11770	0
209	20240930	163000	320150990	11770	11770	11770	11770	0
210	20240930	162900	320150990	11770	11770	11770	11770	0
211	20240930	162800	320150990	11770	11770	11770	11770	0
212	20240930	162700	320150990	11770	11770	11770	11770	1137
213	20240930	162600	320150990	11770	11770	11770	11770	0
214	20240930	162500	320150990	11770	11770	11770	11770	0
215	20240930	162400	320150990	11770	11770	11770	11770	0
216	20240930	162300	320150990	11770	11770	11770	11770	0
217	20240930	162200	320150990	11770	11770	11770	11770	0
218	20240930	162100	320150990	11770	11770	11770	11770	0
219	20240930	162000	320150990	11770	11770	11770	11770	0
220	20240930	161900	320150990	11770	11770	11770	11770	0
221	20240930	161800	320150990	11770	11770	11770	11770	0
222	20240930	161700	320150990	11770	11770	11770	11770	0
223	20240930	161600	320150990	11770	11770	11770	11770	0
224	20240930	161500	320150990	11770	11770	11770	11770	0
225	20240930	161400	320150990	11770	11770	11770	11770	0
226	20240930	161300	320150990	11770	11770	11770	11770	0
227	20240930	161200	320150990	11770	11770	11770	11770	0
228	20240930	161100	320150990	11770	11770	11770	11770	0
229	20240930	161000	320150990	11770	11770	11770	11770	0
230	20240930	160900	320150990	11770	11770	11770	11770	0
231	20240930	160800	320150990	11770	11770	11770	11770	0
232	20240930	160700	320150990	11770	11770	11770	11770	0
233	20240930	160600	320150990	11770	11770	11770	11770	0
234	20240930	160500	320150990	11770	11770	11770	11770	0
235	20240930	160400	320150990	11770	11770	11770	11770	0
236	20240930	160300	320150990	11770	11770	11770	11770	0
237	20240930	160200	320150990	11770	11770	11770	11770	0
238	20240930	160100	320150990	11770	11770	11770	11770	0
239	20240930	160000	320150990	11770	11770	11770	11770	0
240	20240930	155900	320150990	11770	11770	11770	11770	0
241	20240930	155800	320150990	11770	11770	11770	11770	0
242	20240930	155700	320150990	11770	11770	11770	11770	1137
243	20240930	155600	320150990	11770	11770	11770	11770	0
244	20240930	155500	320150990	11770	11770	11770	11770	0
245	20240930	155400	320150990	11770	11770	11770	11770	0
246	20240930	155300	320150990	11770	11770	11770	11770	0
247	20240930	155200	320150990	11770	11770	11770	11770	0
248	20240930	155100	320150990	11770	11770	11770	11770	0
249	20240930	155000	320150990	11770	11770	11770	11770	0
250	20240930	154900	320150990	11770	11770	11770	11770	0
251	20240930	154800	320150990	11770	11770	11770	11770	0
252	20240930	154700	320150990	11770	11770	11770	11770	0
253	20240930	154600	320150990	11770	11770	11770	11770	0
254	20240930	154500	320150990	11770	11770	11770	11770	0
255	20240930	154400	320150990	11770	11770	11770	11770	0
256	20240930	154300	320150990	11770	11770	11770	11770	0
257	20240930	154200	320150990	11770	11770	11770	11770	0
258	20240930	154100	320150990	11770	11770	11770	11770	0
259	20240930	154000	320150990	11770	11770	11770	11770	0
260	20240930	153900	320150990	11770	11770	11770	11770	0
261	20240930	153800	320150990	11770	11770	11770	11770	0
262	20240930	153700	320150990	11770	11770	11770	11770	0
263	20240930	153600	320150990	11770	11770	11770	11770	0
264	20240930	153500	320150990	11770	11770	11770	11770	0
265	20240930	153400	320150990	11770	11770	11770	11770	0
266	20240930	153300	320150990	11770	11770	11770	11770	0
267	20240930	153200	320150990	11770	11770	11770	11770	0
268	20240930	153100	320150990	11770	11770	11770	11770	0
269	20240930	153000	320150990	11770	11770	11770	11770	1137
270	20240930	152900	306768500	11770	11770	11770	11770	0
271	20240930	152800	306768500	11770	11770	11770	11770	0
272	20240930	152700	306768500	11770	11770	11770	11770	0
273	20240930	152600	306768500	11770	11770	11770	11770	0
274	20240930	152500	306768500	11770	11770	11770	11770	0
275	20240930	152400	306768500	11770	11770	11770	11770	0
276	20240930	152300	306768500	11770	11770	11770	11770	0
277	20240930	152200	306768500	11770	11770	11770	11770	0
278	20240930	152100	306768500	11770	11770	11770	11770	0
279	20240930	152000	306768500	11770	11770	11770	11770	0
280	20240930	151900	306768500	11770	11760	11770	11760	205
281	20240930	151800	304356650	11760	11770	11770	11760	267
282	20240930	151700	301216680	11770	11790	11790	11770	105
283	20240930	151600	299980710	11790	11790	11790	11790	20
284	20240930	151500	299744910	11790	11790	11790	11790	0
285	20240930	151400	299744910	11790	11810	11810	11790	274
286	20240930	151300	296512720	11810	11810	11810	11810	1
287	20240930	151200	296500910	11820	11820	11820	11820	0
288	20240930	151100	296500910	11820	11810	11820	11810	140
289	20240930	151000	294847140	11800	11800	11800	11800	0
290	20240930	150900	294847140	11800	11800	11800	11800	4
291	20240930	150800	294799940	11810	11810	11810	11810	0
292	20240930	150700	294799940	11810	11810	11810	11810	84
293	20240930	150600	293807900	11770	11770	11770	11770	0
294	20240930	150500	293807900	11770	11770	11770	11770	0
295	20240930	150400	293807900	11770	11770	11770	11770	0
296	20240930	150300	293807900	11770	11770	11770	11770	34
297	20240930	150200	293407720	11770	11770	11770	11770	0
298	20240930	150100	293407720	11770	11770	11770	11770	0
299	20240930	150000	293407720	11770	11770	11770	11770	55
300	20240930	145900	292760370	11770	11770	11770	11770	237
301	20240930	145800	289970880	11770	11770	11770	11770	0
302	20240930	145700	289970880	11770	11770	11770	11770	0
303	20240930	145600	289970880	11770	11770	11770	11770	150
304	20240930	145500	288205380	11780	11780	11780	11780	0
305	20240930	145400	288205380	11780	11770	11780	11770	50
306	20240930	145300	287616680	11770	11770	11770	11770	0
307	20240930	145200	287616680	11770	11770	11770	11770	0
308	20240930	145100	287616680	11770	11770	11770	11770	73
309	20240930	145000	286757470	11770	11800	11800	11770	2131
310	20240930	144900	261639420	11810	11820	11820	11810	42
311	20240930	144800	261143390	11820	11820	11820	11820	1
312	20240930	144700	261131570	11820	11820	11820	11820	60
313	20240930	144600	260422370	11820	11820	11820	11820	0
314	20240930	144500	260422370	11820	11820	11820	11820	0
315	20240930	144400	260422370	11820	11820	11820	11820	247
316	20240930	144300	257502830	11810	11820	11820	11810	692
317	20240930	144200	249329780	11820	11830	11830	11820	276
318	20240930	144100	246065500	11830	11830	11830	11830	32
319	20240930	144000	245686940	11840	11840	11840	11840	0
320	20240930	143900	245686940	11840	11840	11840	11840	0
321	20240930	143800	245686940	11840	11840	11840	11840	0
322	20240930	143700	245686940	11840	11840	11840	11840	0
323	20240930	143600	245686940	11840	11840	11840	11840	0
324	20240930	143500	245686940	11840	11840	11840	11840	0
325	20240930	143400	245686940	11840	11840	11840	11840	0
326	20240930	143300	245686940	11840	11840	11840	11840	0
327	20240930	143200	245686940	11840	11840	11840	11840	0
328	20240930	143100	245686940	11840	11840	11840	11840	0
329	20240930	143000	245686940	11840	11840	11840	11840	0
330	20240930	142900	245686940	11840	11840	11840	11840	0
331	20240930	142800	245686940	11840	11840	11840	11840	0
332	20240930	142700	245686940	11840	11840	11840	11840	20
333	20240930	142600	245450140	11860	11860	11860	11860	0
334	20240930	142500	245450140	11860	11860	11860	11860	0
335	20240930	142400	245450140	11860	11860	11860	11860	0
336	20240930	142300	245450140	11860	11840	11860	11840	2
337	20240930	142200	245426440	11840	11840	11840	11840	1
338	20240930	142100	245414600	11810	11810	11810	11810	0
339	20240930	142000	245414600	11810	11810	11810	11810	2
340	20240930	141900	245390980	11810	11820	11820	11810	109
341	20240930	141800	244103640	11820	11820	11820	11820	16
342	20240930	141700	243914520	11820	11820	11820	11820	0
343	20240930	141600	243914520	11820	11830	11830	11820	149
344	20240930	141500	242152550	11840	11840	11840	11840	0
345	20240930	141400	242152550	11840	11850	11850	11840	12
346	20240930	141300	242010460	11860	11860	11860	11860	0
347	20240930	141200	242010460	11860	11860	11860	11860	0
348	20240930	141100	242010460	11860	11860	11860	11860	0
349	20240930	141000	242010460	11860	11860	11860	11860	0
350	20240930	140900	242010460	11860	11860	11860	11860	0
351	20240930	140800	242010460	11860	11850	11860	11850	23
352	20240930	140700	241737750	11850	11850	11850	11850	0
353	20240930	140600	241737750	11850	11850	11850	11850	20
354	20240930	140500	241500750	11850	11850	11850	11850	0
355	20240930	140400	241500750	11850	11850	11850	11850	0
356	20240930	140300	241500750	11850	11850	11850	11850	0
357	20240930	140200	241500750	11850	11850	11850	11850	250
358	20240930	140100	238538250	11860	11860	11860	11860	0
359	20240930	140000	238538250	11860	11860	11860	11860	0
360	20240930	135900	238538250	11860	11860	11860	11860	185
361	20240930	135800	236344150	11920	11920	11920	11920	0
362	20240930	135700	236344150	11920	11920	11920	11920	0
363	20240930	135600	236344150	11920	11920	11920	11920	0
364	20240930	135500	236344150	11920	11920	11920	11920	1
365	20240930	135400	236332230	11920	11920	11920	11920	0
366	20240930	135300	236332230	11920	11920	11920	11920	0
367	20240930	135200	236332230	11920	11920	11920	11920	0
368	20240930	135100	236332230	11920	11920	11920	11920	0
369	20240930	135000	236332230	11920	11920	11920	11920	26
370	20240930	134900	236022310	11840	11840	11840	11840	0
371	20240930	134800	236022310	11840	11840	11840	11840	0
372	20240930	134700	236022310	11840	11840	11840	11840	0
373	20240930	134600	236022310	11840	11840	11840	11840	42
374	20240930	134500	235525030	11850	11850	11850	11850	0
375	20240930	134400	235525030	11850	11850	11850	11850	0
376	20240930	134300	235525030	11850	11850	11850	11850	0
377	20240930	134200	235525030	11850	11840	11850	11840	151
378	20240930	134100	233735690	11840	11840	11840	11840	0
379	20240930	134000	233735690	11840	11840	11840	11840	1
380	20240930	133900	233723850	11840	11850	11850	11840	26
381	20240930	133800	233415790	11860	11860	11860	11860	0
382	20240930	133700	233415790	11860	11860	11860	11860	0
383	20240930	133600	233415790	11860	11860	11860	11860	0
384	20240930	133500	233415790	11860	11860	11860	11860	0
385	20240930	133400	233415790	11860	11860	11860	11860	0
386	20240930	133300	233415790	11860	11860	11860	11860	0
387	20240930	133200	233415790	11860	11860	11860	11860	0
388	20240930	133100	233415790	11860	11860	11860	11860	101
389	20240930	133000	232217930	11870	11870	11870	11870	0
390	20240930	132900	232217930	11870	11870	11870	11870	0
391	20240930	132800	232217930	11870	11870	11870	11870	0
392	20240930	132700	232217930	11870	11870	11870	11870	0
393	20240930	132600	232217930	11870	11870	11870	11870	63
394	20240930	132500	231470120	11870	11870	11870	11870	0
395	20240930	132400	231470120	11870	11870	11870	11870	0
396	20240930	132300	231470120	11870	11870	11870	11870	0
397	20240930	132200	231470120	11870	11880	11880	11870	341
398	20240930	132100	227419930	11880	11880	11880	11880	0
399	20240930	132000	227419930	11880	11880	11880	11880	0
400	20240930	131900	227419930	11880	11880	11880	11880	0
401	20240930	131800	227419930	11880	11880	11880	11880	0
402	20240930	131700	227419930	11880	11880	11880	11880	0
403	20240930	131600	227419930	11880	11880	11880	11880	0
404	20240930	131500	227419930	11880	11880	11880	11880	0
405	20240930	131400	227419930	11880	11880	11880	11880	0
406	20240930	131300	227419930	11880	11920	11920	11880	51
407	20240930	131200	226813880	11930	11930	11930	11930	0
408	20240930	131100	226813880	11930	11930	11930	11930	0
409	20240930	131000	226813880	11930	11930	11930	11930	0
410	20240930	130900	226813880	11930	11920	11930	11920	2
411	20240930	130800	226790030	11890	11890	11890	11890	0
412	20240930	130700	226790030	11890	11890	11890	11890	0
413	20240930	130600	226790030	11890	11890	11890	11890	0
414	20240930	130500	226790030	11890	11890	11890	11890	0
415	20240930	130400	226790030	11890	11890	11890	11890	0
416	20240930	130300	226790030	11890	11890	11890	11890	0
417	20240930	130200	226790030	11890	11890	11890	11890	0
418	20240930	130100	226790030	11890	11890	11890	11890	0
419	20240930	130000	226790030	11890	11890	11890	11890	0
420	20240930	125900	226790030	11890	11890	11890	11890	200
421	20240930	125800	224412030	11890	11890	11890	11890	14
422	20240930	125700	224245570	11920	11920	11920	11920	100
423	20240930	125600	223053570	11890	11890	11890	11890	0
424	20240930	125500	223053570	11890	11890	11890	11890	0
425	20240930	125400	223053570	11890	11890	11890	11890	0
426	20240930	125300	223053570	11890	11890	11890	11890	1
427	20240930	125200	223041680	11870	11870	11870	11870	0
428	20240930	125100	223041680	11870	11870	11870	11870	0
429	20240930	125000	223041680	11870	11870	11870	11870	112
430	20240930	124900	221712240	11870	11870	11870	11870	67
431	20240930	124800	220916950	11940	11940	11940	11940	1
432	20240930	124700	220905010	11950	11950	11950	11950	0
433	20240930	124600	220905010	11950	11950	11950	11950	0
434	20240930	124500	220905010	11950	11950	11950	11950	0
435	20240930	124400	220905010	11950	11950	11950	11950	0
436	20240930	124300	220905010	11950	11950	11950	11950	0
437	20240930	124200	220905010	11950	11950	11950	11950	1
438	20240930	124100	220893060	11950	11950	11950	11950	0
439	20240930	124000	220893060	11950	11950	11950	11950	0
440	20240930	123900	220893060	11950	11950	11950	11950	0
441	20240930	123800	220893060	11950	11950	11950	11950	0
442	20240930	123700	220893060	11950	11950	11950	11950	0
443	20240930	123600	220893060	11950	11950	11950	11950	7
444	20240930	123500	220809410	11950	11940	11950	11940	114
445	20240930	123400	219448230	11940	11940	11940	11940	100
446	20240930	123300	218254230	11950	11950	11950	11950	0
447	20240930	123200	218254230	11950	11940	11950	11940	90
448	20240930	123100	217179560	11940	11940	11940	11940	0
449	20240930	123000	217179560	11940	11940	11940	11940	0
450	20240930	122900	217179560	11940	11940	11940	11940	253
451	20240930	122800	214158740	11950	11950	11950	11950	1
452	20240930	122700	214146790	11940	11940	11940	11940	378
453	20240930	122600	209633470	11930	11930	11930	11930	200
454	20240930	122500	207247470	11930	11880	11930	11880	62
455	20240930	122400	206510530	11870	11870	11870	11870	0
456	20240930	122300	206510530	11870	11870	11870	11870	0
457	20240930	122200	206510530	11870	11870	11870	11870	0
458	20240930	122100	206510530	11870	11870	11870	11870	0
459	20240930	122000	206510530	11870	11870	11870	11870	0
460	20240930	121900	206510530	11870	11870	11870	11870	0
461	20240930	121800	206510530	11870	11870	11870	11870	200
462	20240930	121700	204136530	11840	11840	11840	11840	7
463	20240930	121600	204053650	11840	11840	11840	11840	0
464	20240930	121500	204053650	11840	11840	11840	11840	0
465	20240930	121400	204053650	11840	11840	11840	11840	0
466	20240930	121300	204053650	11840	11840	11840	11840	1
467	20240930	121200	204041810	11870	11870	11870	11870	0
468	20240930	121100	204041810	11870	11870	11870	11870	0
469	20240930	121000	204041810	11870	11870	11870	11870	0
470	20240930	120900	204041810	11870	11870	11870	11870	3
471	20240930	120800	204006200	11840	11840	11840	11840	1
472	20240930	120700	203994360	11840	11840	11840	11840	0
473	20240930	120600	203994360	11840	11840	11840	11840	0
474	20240930	120500	203994360	11840	11840	11840	11840	0
475	20240930	120400	203994360	11840	11840	11840	11840	0
476	20240930	120300	203994360	11840	11840	11840	11840	0
477	20240930	120200	203994360	11840	11840	11840	11840	0
478	20240930	120100	203994360	11840	11840	11840	11840	1
479	20240930	120000	203982520	11840	11840	11840	11840	0
480	20240930	115900	203982520	11840	11840	11840	11840	0
481	20240930	115800	203982520	11840	11840	11840	11840	0
482	20240930	115700	203982520	11840	11840	11840	11840	0
483	20240930	115600	203982520	11840	11840	11840	11840	0
484	20240930	115500	203982520	11840	11840	11840	11840	1
485	20240930	115400	203970680	11840	11830	11840	11830	569
486	20240930	115300	197237720	11830	11830	11830	11830	82
487	20240930	115200	196267660	11830	11830	11830	11830	320
488	20240930	115100	192482060	11850	11850	11850	11850	18
489	20240930	115000	192268760	11890	11890	11890	11890	0
490	20240930	114900	192268760	11890	11890	11890	11890	0
491	20240930	114800	192268760	11890	11890	11890	11890	0
492	20240930	114700	192268760	11890	11890	11890	11890	0
493	20240930	114600	192268760	11890	11890	11890	11890	0
494	20240930	114500	192268760	11890	11890	11890	11890	0
495	20240930	114400	192268760	11890	11860	11890	11860	2
496	20240930	114300	192245010	11840	11840	11840	11840	44
497	20240930	114200	191724050	11840	11840	11840	11840	0
498	20240930	114100	191724050	11840	11840	11840	11840	46
499	20240930	114000	191179410	11840	11840	11840	11840	0
500	20240930	113900	191179410	11840	11840	11840	11840	100
501	20240930	113800	189995410	11840	11840	11840	11840	0
502	20240930	113700	189995410	11840	11840	11840	11840	0
503	20240930	113600	189995410	11840	11840	11840	11840	11
504	20240930	113500	189865170	11840	11840	11840	11840	0
505	20240930	113400	189865170	11840	11840	11840	11840	0
506	20240930	113300	189865170	11840	11840	11840	11840	30
507	20240930	113200	189509970	11850	11850	11850	11850	0
508	20240930	113100	189509970	11850	11850	11850	11850	20
509	20240930	113000	189272970	11850	11850	11850	11850	0
510	20240930	112900	189272970	11850	11850	11850	11850	0
511	20240930	112800	189272970	11850	11850	11850	11850	0
512	20240930	112700	189272970	11850	11850	11850	11850	0
513	20240930	112600	189272970	11850	11870	11870	11850	46
514	20240930	112500	188726970	11850	11850	11850	11850	0
515	20240930	112400	188726970	11850	11850	11850	11850	0
516	20240930	112300	188726970	11850	11850	11850	11850	0
517	20240930	112200	188726970	11850	11850	11850	11850	507
518	20240930	112100	182719020	11870	11850	11870	11840	672
519	20240930	112000	174753490	11870	11870	11870	11870	0
520	20240930	111900	174753490	11870	11870	11870	11870	0
521	20240930	111800	174753490	11870	11860	11870	11860	668
522	20240930	111700	166830580	11860	11830	11860	11830	40
523	20240930	111600	166357080	11870	11870	11870	11870	0
524	20240930	111500	166357080	11870	11870	11870	11870	0
525	20240930	111400	166357080	11870	11870	11870	11870	0
526	20240930	111300	166357080	11870	11870	11870	11870	1
527	20240930	111200	166345210	11850	11840	11850	11840	308
528	20240930	111100	162695420	11830	11870	11870	11830	370
529	20240930	111000	158315880	11870	11870	11870	11870	0
530	20240930	110900	158315880	11870	11870	11870	11870	0
531	20240930	110800	158315880	11870	11870	11870	11870	0
532	20240930	110700	158315880	11870	11870	11870	11870	1
533	20240930	110600	158304010	11810	11810	11810	11810	1
534	20240930	110500	158292200	11820	11820	11820	11820	0
535	20240930	110400	158292200	11820	11820	11820	11820	0
536	20240930	110300	158292200	11820	11820	11820	11820	0
537	20240930	110200	158292200	11820	11820	11820	11820	0
538	20240930	110100	158292200	11820	11800	11820	11800	466
539	20240930	110000	152790380	11800	11800	11800	11800	7
540	20240930	105900	152707780	11800	11800	11800	11800	516
541	20240930	105800	146618980	11820	11820	11820	11820	0
542	20240930	105700	146618980	11820	11820	11820	11820	33
543	20240930	105600	146228920	11830	11830	11830	11830	9
544	20240930	105500	146122450	11830	11830	11830	11830	1
545	20240930	105400	146110620	11850	11850	11850	11850	5
546	20240930	105300	146051370	11850	11850	11850	11850	0
547	20240930	105200	146051370	11850	11850	11850	11850	15
548	20240930	105100	145873620	11850	11850	11850	11850	0
549	20240930	105000	145873620	11850	11850	11850	11850	230
550	20240930	104900	143148120	11850	11850	11850	11850	0
551	20240930	104800	143148120	11850	11850	11850	11850	0
552	20240930	104700	143148120	11850	11850	11850	11850	291
553	20240930	104600	139699770	11860	11860	11860	11860	0
554	20240930	104500	139699770	11860	11860	11860	11860	10
555	20240930	104400	139581170	11850	11850	11850	11850	0
556	20240930	104300	139581170	11850	11850	11850	11850	158
557	20240930	104200	137708870	11850	11830	11850	11830	342
558	20240930	104100	133662050	11830	11830	11830	11830	0
559	20240930	104000	133662050	11830	11830	11830	11830	100
560	20240930	103900	132479050	11830	11830	11830	11830	0
561	20240930	103800	132479050	11830	11830	11830	11830	0
562	20240930	103700	132479050	11830	11830	11830	11830	12
563	20240930	103600	132337090	11800	11800	11800	11800	0
564	20240930	103500	132337090	11800	11800	11800	11800	40
565	20240930	103400	131865090	11790	11780	11790	11780	14
566	20240930	103300	131700130	11780	11780	11780	11780	4
567	20240930	103200	131653010	11780	11780	11790	11780	8
568	20240930	103100	131558760	11750	11750	11750	11750	0
569	20240930	103000	131558760	11750	11750	11750	11750	0
570	20240930	102900	131558760	11750	11750	11750	11750	0
571	20240930	102800	131558760	11750	11770	11770	11750	677
572	20240930	102700	123597810	11770	11770	11770	11770	0
573	20240930	102600	123597810	11770	11770	11770	11770	36
574	20240930	102500	123174090	11800	11800	11800	11800	0
575	20240930	102400	123174090	11800	11740	11800	11740	217
576	20240930	102300	120616070	11700	11700	11700	11700	0
577	20240930	102200	120616070	11700	11700	11700	11700	0
578	20240930	102100	120616070	11700	11700	11700	11700	0
579	20240930	102000	120616070	11700	11700	11700	11700	0
580	20240930	101900	120616070	11700	11700	11700	11700	0
581	20240930	101800	120616070	11700	11700	11700	11700	0
582	20240930	101700	120616070	11700	11700	11700	11700	0
583	20240930	101600	120616070	11700	11700	11700	11700	597
584	20240930	101500	113631170	11690	11690	11690	11690	17
585	20240930	101400	113432440	11690	11690	11690	11690	50
586	20240930	101300	112847940	11680	11680	11690	11680	450
587	20240930	101200	107591890	11690	11690	11690	11690	253
588	20240930	101100	104634320	11700	11700	11700	11700	429
589	20240930	101000	99615020	11720	11720	11720	11720	60
590	20240930	100900	98911820	11720	11710	11720	11710	185
591	20240930	100800	96745120	11720	11720	11720	11720	15
592	20240930	100700	96569320	11720	11720	11720	11720	10
593	20240930	100600	96452120	11720	11720	11720	11720	7
594	20240930	100500	96370080	11700	11700	11700	11700	0
595	20240930	100400	96370080	11700	11700	11700	11700	1
596	20240930	100300	96358380	11700	11700	11700	11700	0
597	20240930	100200	96358380	11700	11700	11700	11700	602
598	20240930	100100	89314980	11700	11750	11750	11700	520
599	20240930	100000	83225140	11760	11760	11760	11760	1
600	20240930	095900	83213380	11760	11760	11760	11760	19
601	20240930	095800	82989940	11770	11770	11770	11770	1
602	20240930	095700	82978170	11770	11840	11840	11770	31
603	20240930	095600	82612890	11870	11870	11870	11870	0
604	20240930	095500	82612890	11870	11870	11870	11870	0
605	20240930	095400	82612890	11870	11870	11870	11870	0
606	20240930	095300	82612890	11870	11870	11870	11870	0
607	20240930	095200	82612890	11870	11770	11870	11770	171
608	20240930	095100	80593950	11760	11760	11760	11760	34
609	20240930	095000	80194110	11770	11790	11790	11770	97
610	20240930	094900	79050760	11800	11800	11800	11800	0
611	20240930	094800	79050760	11800	11800	11800	11800	0
612	20240930	094700	79050760	11800	11800	11800	11800	0
613	20240930	094600	79050760	11800	11850	11850	11800	20
614	20240930	094500	78814630	11860	11860	11860	11860	1
615	20240930	094400	78802770	11860	11780	11860	11780	32
616	20240930	094300	78425730	11870	11870	11870	11870	0
617	20240930	094200	78425730	11870	11870	11870	11870	2
618	20240930	094100	78401990	11770	11770	11770	11770	0
619	20240930	094000	78401990	11770	11760	11770	11760	616
620	20240930	093900	71153910	11760	11760	11760	11760	0
621	20240930	093800	71153910	11760	11740	11760	11740	143
622	20240930	093700	69475050	11740	11740	11740	11740	69
623	20240930	093600	68664990	11740	11820	11820	11740	2250
624	20240930	093500	42125770	11820	11820	11820	11820	0
625	20240930	093400	42125770	11820	11820	11820	11820	0
626	20240930	093300	42125770	11820	11820	11820	11820	0
627	20240930	093200	42125770	11820	11820	11820	11820	90
628	20240930	093100	41061970	11840	11840	11840	11840	2
629	20240930	093000	41038290	11820	11820	11820	11820	0
630	20240930	092900	41038290	11820	11820	11820	11820	0
631	20240930	092800	41038290	11820	11820	11820	11820	291
632	20240930	092700	37598670	11820	11860	11860	11820	783
633	20240930	092600	28334240	11860	11860	11860	11860	80
634	20240930	092500	27385440	11870	11870	11870	11870	0
635	20240930	092400	27385440	11870	11870	11870	11870	1
636	20240930	092300	27373570	11870	11870	11870	11870	0
637	20240930	092200	27373570	11870	11870	11870	11870	9
638	20240930	092100	27266740	11890	11890	11890	11890	0
639	20240930	092000	27266740	11890	11890	11890	11890	20
640	20240930	091900	27028940	11870	11870	11870	11870	0
641	20240930	091800	27028940	11870	11870	11870	11870	0
642	20240930	091700	27028940	11870	11870	11870	11870	0
643	20240930	091600	27028940	11870	11870	11870	11870	0
644	20240930	091500	27028940	11870	11870	11870	11870	103
645	20240930	091400	25806330	11870	11870	11870	11870	210
646	20240930	091300	23313630	11860	11860	11860	11860	0
647	20240930	091200	23313630	11860	11860	11860	11860	0
648	20240930	091100	23313630	11860	11860	11860	11860	869
649	20240930	091000	13007290	11820	11820	11820	11820	0
650	20240930	090900	13007290	11820	11820	11820	11820	1
651	20240930	090800	12995470	11810	11830	11830	11810	34
652	20240930	090700	12593890	11810	11910	11910	11810	418
653	20240930	090600	7647750	11900	11900	11900	11900	0
654	20240930	090500	7647750	11900	11900	11900	11900	0
655	20240930	090400	7647750	11900	11900	11900	11900	0
656	20240930	090300	7647750	11900	11900	11900	11900	0
657	20240930	090200	7647750	11900	11900	11900	11900	0
658	20240930	090100	7647750	11900	11830	11900	11830	506
659	20240930	090000	1627470	11900	11900	11900	11830	137