KissMeData/159580/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202800	262248835	4455	4455	4455	4455	1143
3	20240930	202700	262248835	4455	4455	4455	4455	0
4	20240930	202600	262248835	4455	4455	4455	4455	0
5	20240930	202500	262248835	4455	4455	4455	4455	0
6	20240930	202400	262248835	4455	4455	4455	4455	0
7	20240930	202300	262248835	4455	4455	4455	4455	0
8	20240930	202200	262248835	4455	4455	4455	4455	0
9	20240930	202100	262248835	4455	4455	4455	4455	0
10	20240930	202000	262248835	4455	4455	4455	4455	0
11	20240930	201900	262248835	4455	4455	4455	4455	0
12	20240930	201800	262248835	4455	4455	4455	4455	0
13	20240930	201700	262248835	4455	4455	4455	4455	0
14	20240930	201600	262248835	4455	4455	4455	4455	0
15	20240930	201500	262248835	4455	4455	4455	4455	0
16	20240930	201400	262248835	4455	4455	4455	4455	0
17	20240930	201300	262248835	4455	4455	4455	4455	0
18	20240930	201200	262248835	4455	4455	4455	4455	0
19	20240930	201100	262248835	4455	4455	4455	4455	0
20	20240930	201000	262248835	4455	4455	4455	4455	0
21	20240930	200900	262248835	4455	4455	4455	4455	0
22	20240930	200800	262248835	4455	4455	4455	4455	0
23	20240930	200700	262248835	4455	4455	4455	4455	0
24	20240930	200600	262248835	4455	4455	4455	4455	0
25	20240930	200500	262248835	4455	4455	4455	4455	0
26	20240930	200400	262248835	4455	4455	4455	4455	0
27	20240930	200300	262248835	4455	4455	4455	4455	0
28	20240930	200200	262248835	4455	4455	4455	4455	0
29	20240930	200100	262248835	4455	4455	4455	4455	0
30	20240930	200000	262248835	4455	4455	4455	4455	0
31	20240930	195900	262248835	4455	4455	4455	4455	0
32	20240930	195800	262248835	4455	4455	4455	4455	1143
33	20240930	195700	262248835	4455	4455	4455	4455	0
34	20240930	195600	262248835	4455	4455	4455	4455	0
35	20240930	195500	262248835	4455	4455	4455	4455	0
36	20240930	195400	262248835	4455	4455	4455	4455	0
37	20240930	195300	262248835	4455	4455	4455	4455	0
38	20240930	195200	262248835	4455	4455	4455	4455	0
39	20240930	195100	262248835	4455	4455	4455	4455	0
40	20240930	195000	262248835	4455	4455	4455	4455	0
41	20240930	194900	262248835	4455	4455	4455	4455	0
42	20240930	194800	262248835	4455	4455	4455	4455	0
43	20240930	194700	262248835	4455	4455	4455	4455	0
44	20240930	194600	262248835	4455	4455	4455	4455	0
45	20240930	194500	262248835	4455	4455	4455	4455	0
46	20240930	194400	262248835	4455	4455	4455	4455	0
47	20240930	194300	262248835	4455	4455	4455	4455	0
48	20240930	194200	262248835	4455	4455	4455	4455	0
49	20240930	194100	262248835	4455	4455	4455	4455	0
50	20240930	194000	262248835	4455	4455	4455	4455	0
51	20240930	193900	262248835	4455	4455	4455	4455	0
52	20240930	193800	262248835	4455	4455	4455	4455	0
53	20240930	193700	262248835	4455	4455	4455	4455	0
54	20240930	193600	262248835	4455	4455	4455	4455	0
55	20240930	193500	262248835	4455	4455	4455	4455	0
56	20240930	193400	262248835	4455	4455	4455	4455	0
57	20240930	193300	262248835	4455	4455	4455	4455	0
58	20240930	193200	262248835	4455	4455	4455	4455	0
59	20240930	193100	262248835	4455	4455	4455	4455	0
60	20240930	193000	262248835	4455	4455	4455	4455	0
61	20240930	192900	262248835	4455	4455	4455	4455	0
62	20240930	192800	262248835	4455	4455	4455	4455	1143
63	20240930	192700	262248835	4455	4455	4455	4455	0
64	20240930	192600	262248835	4455	4455	4455	4455	0
65	20240930	192500	262248835	4455	4455	4455	4455	0
66	20240930	192400	262248835	4455	4455	4455	4455	0
67	20240930	192300	262248835	4455	4455	4455	4455	0
68	20240930	192200	262248835	4455	4455	4455	4455	0
69	20240930	192100	262248835	4455	4455	4455	4455	0
70	20240930	192000	262248835	4455	4455	4455	4455	0
71	20240930	191900	262248835	4455	4455	4455	4455	0
72	20240930	191800	262248835	4455	4455	4455	4455	0
73	20240930	191700	262248835	4455	4455	4455	4455	0
74	20240930	191600	262248835	4455	4455	4455	4455	0
75	20240930	191500	262248835	4455	4455	4455	4455	0
76	20240930	191400	262248835	4455	4455	4455	4455	0
77	20240930	191300	262248835	4455	4455	4455	4455	0
78	20240930	191200	262248835	4455	4455	4455	4455	0
79	20240930	191100	262248835	4455	4455	4455	4455	0
80	20240930	191000	262248835	4455	4455	4455	4455	0
81	20240930	190900	262248835	4455	4455	4455	4455	0
82	20240930	190800	262248835	4455	4455	4455	4455	0
83	20240930	190700	262248835	4455	4455	4455	4455	0
84	20240930	190600	262248835	4455	4455	4455	4455	0
85	20240930	190500	262248835	4455	4455	4455	4455	0
86	20240930	190400	262248835	4455	4455	4455	4455	0
87	20240930	190300	262248835	4455	4455	4455	4455	0
88	20240930	190200	262248835	4455	4455	4455	4455	0
89	20240930	190100	262248835	4455	4455	4455	4455	0
90	20240930	190000	262248835	4455	4455	4455	4455	0
91	20240930	185900	262248835	4455	4455	4455	4455	0
92	20240930	185800	262248835	4455	4455	4455	4455	1143
93	20240930	185700	262248835	4455	4455	4455	4455	0
94	20240930	185600	262248835	4455	4455	4455	4455	0
95	20240930	185500	262248835	4455	4455	4455	4455	0
96	20240930	185400	262248835	4455	4455	4455	4455	0
97	20240930	185300	262248835	4455	4455	4455	4455	0
98	20240930	185200	262248835	4455	4455	4455	4455	0
99	20240930	185100	262248835	4455	4455	4455	4455	0
100	20240930	185000	262248835	4455	4455	4455	4455	0
101	20240930	184900	262248835	4455	4455	4455	4455	0
102	20240930	184800	262248835	4455	4455	4455	4455	0
103	20240930	184700	262248835	4455	4455	4455	4455	0
104	20240930	184600	262248835	4455	4455	4455	4455	0
105	20240930	184500	262248835	4455	4455	4455	4455	0
106	20240930	184400	262248835	4455	4455	4455	4455	0
107	20240930	184300	262248835	4455	4455	4455	4455	0
108	20240930	184200	262248835	4455	4455	4455	4455	0
109	20240930	184100	262248835	4455	4455	4455	4455	0
110	20240930	184000	262248835	4455	4455	4455	4455	0
111	20240930	183900	262248835	4455	4455	4455	4455	0
112	20240930	183800	262248835	4455	4455	4455	4455	0
113	20240930	183700	262248835	4455	4455	4455	4455	0
114	20240930	183600	262248835	4455	4455	4455	4455	0
115	20240930	183500	262248835	4455	4455	4455	4455	0
116	20240930	183400	262248835	4455	4455	4455	4455	0
117	20240930	183300	262248835	4455	4455	4455	4455	0
118	20240930	183200	262248835	4455	4455	4455	4455	0
119	20240930	183100	262248835	4455	4455	4455	4455	0
120	20240930	183000	262248835	4455	4455	4455	4455	0
121	20240930	182900	262248835	4455	4455	4455	4455	0
122	20240930	182800	262248835	4455	4455	4455	4455	1143
123	20240930	182700	262248835	4455	4455	4455	4455	0
124	20240930	182600	262248835	4455	4455	4455	4455	0
125	20240930	182500	262248835	4455	4455	4455	4455	0
126	20240930	182400	262248835	4455	4455	4455	4455	0
127	20240930	182300	262248835	4455	4455	4455	4455	0
128	20240930	182200	262248835	4455	4455	4455	4455	0
129	20240930	182100	262248835	4455	4455	4455	4455	0
130	20240930	182000	262248835	4455	4455	4455	4455	0
131	20240930	181900	262248835	4455	4455	4455	4455	0
132	20240930	181800	262248835	4455	4455	4455	4455	0
133	20240930	181700	262248835	4455	4455	4455	4455	0
134	20240930	181600	262248835	4455	4455	4455	4455	0
135	20240930	181500	262248835	4455	4455	4455	4455	0
136	20240930	181400	262248835	4455	4455	4455	4455	0
137	20240930	181300	262248835	4455	4455	4455	4455	0
138	20240930	181200	262248835	4455	4455	4455	4455	0
139	20240930	181100	262248835	4455	4455	4455	4455	0
140	20240930	181000	262248835	4455	4455	4455	4455	0
141	20240930	180900	262248835	4455	4455	4455	4455	0
142	20240930	180800	262248835	4455	4455	4455	4455	0
143	20240930	180700	262248835	4455	4455	4455	4455	0
144	20240930	180600	262248835	4455	4455	4455	4455	0
145	20240930	180500	262248835	4455	4455	4455	4455	0
146	20240930	180400	262248835	4455	4455	4455	4455	0
147	20240930	180300	262248835	4455	4455	4455	4455	0
148	20240930	180200	262248835	4455	4455	4455	4455	0
149	20240930	180100	262248835	4455	4455	4455	4455	0
150	20240930	180000	262248835	4455	4455	4455	4455	0
151	20240930	175900	262248835	4455	4455	4455	4455	0
152	20240930	175800	262248835	4455	4455	4455	4455	1143
153	20240930	175700	262248835	4455	4455	4455	4455	0
154	20240930	175600	262248835	4455	4455	4455	4455	0
155	20240930	175500	262248835	4455	4455	4455	4455	0
156	20240930	175400	262248835	4455	4455	4455	4455	0
157	20240930	175300	262248835	4455	4455	4455	4455	0
158	20240930	175200	262248835	4455	4455	4455	4455	0
159	20240930	175100	262248835	4455	4455	4455	4455	0
160	20240930	175000	262248835	4455	4455	4455	4455	0
161	20240930	174900	262248835	4455	4455	4455	4455	0
162	20240930	174800	262248835	4455	4455	4455	4455	0
163	20240930	174700	262248835	4455	4455	4455	4455	0
164	20240930	174600	262248835	4455	4455	4455	4455	0
165	20240930	174500	262248835	4455	4455	4455	4455	0
166	20240930	174400	262248835	4455	4455	4455	4455	0
167	20240930	174300	262248835	4455	4455	4455	4455	0
168	20240930	174200	262248835	4455	4455	4455	4455	0
169	20240930	174100	262248835	4455	4455	4455	4455	0
170	20240930	174000	262248835	4455	4455	4455	4455	0
171	20240930	173900	262248835	4455	4455	4455	4455	0
172	20240930	173800	262248835	4455	4455	4455	4455	0
173	20240930	173700	262248835	4455	4455	4455	4455	0
174	20240930	173600	262248835	4455	4455	4455	4455	0
175	20240930	173500	262248835	4455	4455	4455	4455	0
176	20240930	173400	262248835	4455	4455	4455	4455	0
177	20240930	173300	262248835	4455	4455	4455	4455	0
178	20240930	173200	262248835	4455	4455	4455	4455	0
179	20240930	173100	262248835	4455	4455	4455	4455	0
180	20240930	173000	262248835	4455	4455	4455	4455	0
181	20240930	172900	262248835	4455	4455	4455	4455	0
182	20240930	172800	262248835	4455	4455	4455	4455	1143
183	20240930	172700	262248835	4455	4455	4455	4455	0
184	20240930	172600	262248835	4455	4455	4455	4455	0
185	20240930	172500	262248835	4455	4455	4455	4455	0
186	20240930	172400	262248835	4455	4455	4455	4455	0
187	20240930	172300	262248835	4455	4455	4455	4455	0
188	20240930	172200	262248835	4455	4455	4455	4455	0
189	20240930	172100	262248835	4455	4455	4455	4455	0
190	20240930	172000	262248835	4455	4455	4455	4455	0
191	20240930	171900	262248835	4455	4455	4455	4455	0
192	20240930	171800	262248835	4455	4455	4455	4455	0
193	20240930	171700	262248835	4455	4455	4455	4455	0
194	20240930	171600	262248835	4455	4455	4455	4455	0
195	20240930	171500	262248835	4455	4455	4455	4455	0
196	20240930	171400	262248835	4455	4455	4455	4455	0
197	20240930	171300	262248835	4455	4455	4455	4455	0
198	20240930	171200	262248835	4455	4455	4455	4455	0
199	20240930	171100	262248835	4455	4455	4455	4455	0
200	20240930	171000	262248835	4455	4455	4455	4455	0
201	20240930	170900	262248835	4455	4455	4455	4455	0
202	20240930	170800	262248835	4455	4455	4455	4455	0
203	20240930	170700	262248835	4455	4455	4455	4455	0
204	20240930	170600	262248835	4455	4455	4455	4455	0
205	20240930	170500	262248835	4455	4455	4455	4455	0
206	20240930	170400	262248835	4455	4455	4455	4455	0
207	20240930	170300	262248835	4455	4455	4455	4455	0
208	20240930	170200	262248835	4455	4455	4455	4455	0
209	20240930	170100	262248835	4455	4455	4455	4455	0
210	20240930	170000	262248835	4455	4455	4455	4455	0
211	20240930	165900	262248835	4455	4455	4455	4455	0
212	20240930	165800	262248835	4455	4455	4455	4455	1143
213	20240930	165700	262248835	4455	4455	4455	4455	0
214	20240930	165600	262248835	4455	4455	4455	4455	0
215	20240930	165500	262248835	4455	4455	4455	4455	0
216	20240930	165400	262248835	4455	4455	4455	4455	0
217	20240930	165300	262248835	4455	4455	4455	4455	0
218	20240930	165200	262248835	4455	4455	4455	4455	0
219	20240930	165100	262248835	4455	4455	4455	4455	0
220	20240930	165000	262248835	4455	4455	4455	4455	0
221	20240930	164900	262248835	4455	4455	4455	4455	0
222	20240930	164800	262248835	4455	4455	4455	4455	0
223	20240930	164700	262248835	4455	4455	4455	4455	0
224	20240930	164600	262248835	4455	4455	4455	4455	0
225	20240930	164500	262248835	4455	4455	4455	4455	0
226	20240930	164400	262248835	4455	4455	4455	4455	0
227	20240930	164300	262248835	4455	4455	4455	4455	0
228	20240930	164200	262248835	4455	4455	4455	4455	0
229	20240930	164100	262248835	4455	4455	4455	4455	0
230	20240930	164000	262248835	4455	4455	4455	4455	0
231	20240930	163900	262248835	4455	4455	4455	4455	0
232	20240930	163800	262248835	4455	4455	4455	4455	0
233	20240930	163700	262248835	4455	4455	4455	4455	0
234	20240930	163600	262248835	4455	4455	4455	4455	0
235	20240930	163500	262248835	4455	4455	4455	4455	0
236	20240930	163400	262248835	4455	4455	4455	4455	0
237	20240930	163300	262248835	4455	4455	4455	4455	0
238	20240930	163200	262248835	4455	4455	4455	4455	0
239	20240930	163100	262248835	4455	4455	4455	4455	0
240	20240930	163000	262248835	4455	4455	4455	4455	0
241	20240930	162900	262248835	4455	4455	4455	4455	0
242	20240930	162800	262248835	4455	4455	4455	4455	1143
243	20240930	162700	262248835	4455	4455	4455	4455	0
244	20240930	162600	262248835	4455	4455	4455	4455	0
245	20240930	162500	262248835	4455	4455	4455	4455	0
246	20240930	162400	262248835	4455	4455	4455	4455	0
247	20240930	162300	262248835	4455	4455	4455	4455	0
248	20240930	162200	262248835	4455	4455	4455	4455	0
249	20240930	162100	262248835	4455	4455	4455	4455	0
250	20240930	162000	262248835	4455	4455	4455	4455	0
251	20240930	161900	262248835	4455	4455	4455	4455	0
252	20240930	161800	262248835	4455	4455	4455	4455	0
253	20240930	161700	262248835	4455	4455	4455	4455	0
254	20240930	161600	262248835	4455	4455	4455	4455	0
255	20240930	161500	262248835	4455	4455	4455	4455	0
256	20240930	161400	262248835	4455	4455	4455	4455	0
257	20240930	161300	262248835	4455	4455	4455	4455	0
258	20240930	161200	262248835	4455	4455	4455	4455	0
259	20240930	161100	262248835	4455	4455	4455	4455	0
260	20240930	161000	262248835	4455	4455	4455	4455	0
261	20240930	160900	262248835	4455	4455	4455	4455	0
262	20240930	160800	262248835	4455	4455	4455	4455	0
263	20240930	160700	262248835	4455	4455	4455	4455	0
264	20240930	160600	262248835	4455	4455	4455	4455	0
265	20240930	160500	262248835	4455	4455	4455	4455	0
266	20240930	160400	262248835	4455	4455	4455	4455	0
267	20240930	160300	262248835	4455	4455	4455	4455	0
268	20240930	160200	262248835	4455	4455	4455	4455	0
269	20240930	160100	262248835	4455	4455	4455	4455	0
270	20240930	160000	262248835	4455	4455	4455	4455	0
271	20240930	155900	262248835	4455	4455	4455	4455	0
272	20240930	155800	262248835	4455	4455	4455	4455	1143
273	20240930	155700	262248835	4455	4455	4455	4455	0
274	20240930	155600	262248835	4455	4455	4455	4455	0
275	20240930	155500	262248835	4455	4455	4455	4455	0
276	20240930	155400	262248835	4455	4455	4455	4455	0
277	20240930	155300	262248835	4455	4455	4455	4455	0
278	20240930	155200	262248835	4455	4455	4455	4455	0
279	20240930	155100	262248835	4455	4455	4455	4455	0
280	20240930	155000	262248835	4455	4455	4455	4455	0
281	20240930	154900	262248835	4455	4455	4455	4455	0
282	20240930	154800	262248835	4455	4455	4455	4455	0
283	20240930	154700	262248835	4455	4455	4455	4455	0
284	20240930	154600	262248835	4455	4455	4455	4455	0
285	20240930	154500	262248835	4455	4455	4455	4455	0
286	20240930	154400	262248835	4455	4455	4455	4455	0
287	20240930	154300	262248835	4455	4455	4455	4455	0
288	20240930	154200	262248835	4455	4455	4455	4455	0
289	20240930	154100	262248835	4455	4455	4455	4455	0
290	20240930	154000	262248835	4455	4455	4455	4455	0
291	20240930	153900	262248835	4455	4455	4455	4455	0
292	20240930	153800	262248835	4455	4455	4455	4455	0
293	20240930	153700	262248835	4455	4455	4455	4455	0
294	20240930	153600	262248835	4455	4455	4455	4455	0
295	20240930	153500	262248835	4455	4455	4455	4455	0
296	20240930	153400	262248835	4455	4455	4455	4455	0
297	20240930	153300	262248835	4455	4455	4455	4455	0
298	20240930	153200	262248835	4455	4455	4455	4455	0
299	20240930	153100	262248835	4455	4455	4455	4455	0
300	20240930	153000	262248835	4455	4455	4455	4455	1143
301	20240930	152900	257156770	4475	4475	4475	4475	0
302	20240930	152800	257156770	4475	4475	4475	4475	0
303	20240930	152700	257156770	4475	4475	4475	4475	0
304	20240930	152600	257156770	4475	4475	4475	4475	0
305	20240930	152500	257156770	4475	4475	4475	4475	0
306	20240930	152400	257156770	4475	4475	4475	4475	0
307	20240930	152300	257156770	4475	4475	4475	4475	0
308	20240930	152200	257156770	4475	4475	4475	4475	0
309	20240930	152100	257156770	4475	4475	4475	4475	0
310	20240930	152000	257156770	4475	4475	4475	4475	0
311	20240930	151900	257156770	4475	4480	4495	4475	78
312	20240930	151800	256807520	4480	4480	4480	4480	32
313	20240930	151700	256664160	4495	4495	4495	4495	1
314	20240930	151600	256659665	4480	4475	4480	4475	149
315	20240930	151500	255992305	4470	4465	4470	4465	1647
316	20240930	151400	248630465	4460	4460	4460	4460	66
317	20240930	151300	248336105	4455	4455	4455	4455	0
318	20240930	151200	248336105	4455	4455	4455	4455	270
319	20240930	151100	247133255	4455	4470	4470	4455	104
320	20240930	151000	246669410	4475	4475	4475	4475	0
321	20240930	150900	246669410	4475	4475	4475	4475	1
322	20240930	150800	246664935	4480	4480	4480	4480	0
323	20240930	150700	246664935	4480	4480	4480	4480	0
324	20240930	150600	246664935	4480	4480	4480	4480	0
325	20240930	150500	246664935	4480	4460	4480	4460	14
326	20240930	150400	246602295	4480	4475	4480	4475	100
327	20240930	150300	246154300	4455	4455	4455	4455	5
328	20240930	150200	246132025	4455	4455	4455	4455	411
329	20240930	150100	244301020	4455	4455	4455	4455	10
330	20240930	150000	244256470	4455	4455	4455	4455	2
331	20240930	145900	244247560	4475	4475	4475	4475	327
332	20240930	145800	242784235	4475	4475	4475	4475	0
333	20240930	145700	242784235	4475	4475	4475	4475	0
334	20240930	145600	242784235	4475	4475	4475	4475	0
335	20240930	145500	242784235	4475	4475	4475	4475	1
336	20240930	145400	242779760	4455	4455	4455	4455	3
337	20240930	145300	242766395	4460	4460	4460	4460	0
338	20240930	145200	242766395	4460	4460	4460	4460	0
339	20240930	145100	242766395	4460	4465	4465	4460	1020
340	20240930	145000	238216805	4465	4465	4465	4465	0
341	20240930	144900	238216805	4465	4465	4465	4465	29
342	20240930	144800	238087320	4465	4465	4465	4465	1
343	20240930	144700	238082855	4465	4465	4465	4465	0
344	20240930	144600	238082855	4465	4465	4465	4465	621
345	20240930	144500	235310090	4485	4485	4485	4485	0
346	20240930	144400	235310090	4485	4485	4485	4485	1
347	20240930	144300	235305605	4465	4465	4465	4465	0
348	20240930	144200	235305605	4465	4465	4465	4465	0
349	20240930	144100	235305605	4465	4465	4465	4465	50
350	20240930	144000	235082355	4465	4465	4465	4465	11
351	20240930	143900	235033240	4470	4470	4470	4470	0
352	20240930	143800	235033240	4470	4475	4475	4470	1860
353	20240930	143700	226718530	4490	4490	4490	4490	1
354	20240930	143600	226714040	4475	4475	4475	4475	0
355	20240930	143500	226714040	4475	4480	4480	4475	253
356	20240930	143400	225581855	4475	4475	4475	4475	0
357	20240930	143300	225581855	4475	4475	4475	4475	29
358	20240930	143200	225452080	4505	4505	4505	4505	0
359	20240930	143100	225452080	4505	4505	4505	4505	1
360	20240930	143000	225447575	4475	4475	4475	4475	900
361	20240930	142900	221420075	4475	4465	4475	4465	48
362	20240930	142800	221205470	4465	4465	4465	4465	0
363	20240930	142700	221205470	4465	4470	4470	4465	10
364	20240930	142600	221160790	4470	4470	4470	4470	19
365	20240930	142500	221075860	4465	4465	4465	4465	0
366	20240930	142400	221075860	4465	4465	4465	4465	0
367	20240930	142300	221075860	4465	4465	4465	4465	0
368	20240930	142200	221075860	4465	4465	4465	4465	0
369	20240930	142100	221075860	4465	4465	4465	4465	0
370	20240930	142000	221075860	4465	4465	4465	4465	0
371	20240930	141900	221075860	4465	4465	4465	4465	0
372	20240930	141800	221075860	4465	4465	4465	4465	0
373	20240930	141700	221075860	4465	4465	4465	4465	0
374	20240930	141600	221075860	4465	4465	4465	4465	0
375	20240930	141500	221075860	4465	4465	4465	4465	0
376	20240930	141400	221075860	4465	4465	4465	4465	0
377	20240930	141300	221075860	4465	4465	4465	4465	0
378	20240930	141200	221075860	4465	4470	4470	4465	1636
379	20240930	141100	213769565	4485	4485	4485	4485	0
380	20240930	141000	213769565	4485	4485	4485	4485	1
381	20240930	140900	213765080	4470	4470	4470	4470	0
382	20240930	140800	213765080	4470	4470	4470	4470	0
383	20240930	140700	213765080	4470	4470	4470	4470	0
384	20240930	140600	213765080	4470	4470	4475	4470	542
385	20240930	140500	211340105	4475	4475	4475	4475	118
386	20240930	140400	210812055	4475	4475	4475	4475	0
387	20240930	140300	210812055	4475	4475	4475	4475	0
388	20240930	140200	210812055	4475	4475	4475	4475	0
389	20240930	140100	210812055	4475	4475	4475	4475	0
390	20240930	140000	210812055	4475	4475	4475	4475	0
391	20240930	135900	210812055	4475	4475	4475	4475	0
392	20240930	135800	210812055	4475	4475	4475	4475	0
393	20240930	135700	210812055	4475	4475	4475	4475	0
394	20240930	135600	210812055	4475	4475	4475	4475	0
395	20240930	135500	210812055	4475	4475	4475	4475	281
396	20240930	135400	209554580	4475	4475	4475	4475	0
397	20240930	135300	209554580	4475	4475	4475	4475	0
398	20240930	135200	209554580	4475	4475	4475	4475	0
399	20240930	135100	209554580	4475	4475	4475	4475	0
400	20240930	135000	209554580	4475	4475	4475	4475	0
401	20240930	134900	209554580	4475	4475	4475	4475	0
402	20240930	134800	209554580	4475	4475	4475	4475	0
403	20240930	134700	209554580	4475	4475	4475	4475	0
404	20240930	134600	209554580	4475	4475	4475	4475	0
405	20240930	134500	209554580	4475	4475	4475	4475	0
406	20240930	134400	209554580	4475	4475	4475	4475	0
407	20240930	134300	209554580	4475	4495	4495	4475	1900
408	20240930	134200	201042185	4495	4495	4495	4495	0
409	20240930	134100	201042185	4495	4495	4495	4495	0
410	20240930	134000	201042185	4495	4495	4495	4495	0
411	20240930	133900	201042185	4495	4495	4495	4495	0
412	20240930	133800	201042185	4495	4495	4495	4495	0
413	20240930	133700	201042185	4495	4495	4495	4495	2
414	20240930	133600	201033195	4505	4505	4505	4505	0
415	20240930	133500	201033195	4505	4505	4505	4505	0
416	20240930	133400	201033195	4505	4505	4505	4505	0
417	20240930	133300	201033195	4505	4505	4505	4505	1
418	20240930	133200	201028690	4485	4485	4485	4485	0
419	20240930	133100	201028690	4485	4490	4490	4485	464
420	20240930	133000	198945355	4490	4490	4490	4490	0
421	20240930	132900	198945355	4490	4490	4490	4490	0
422	20240930	132800	198945355	4490	4500	4500	4490	1064
423	20240930	132700	194159980	4520	4520	4520	4520	0
424	20240930	132600	194159980	4520	4520	4520	4520	0
425	20240930	132500	194159980	4520	4505	4520	4505	166
426	20240930	132400	193410820	4495	4505	4505	4495	717
427	20240930	132300	190183995	4505	4505	4505	4505	29
428	20240930	132200	190053350	4505	4515	4520	4505	34
429	20240930	132100	189899930	4505	4505	4505	4505	0
430	20240930	132000	189899930	4505	4505	4505	4505	14
431	20240930	131900	189836860	4505	4505	4505	4505	7
432	20240930	131800	189805325	4505	4505	4520	4505	1735
433	20240930	131700	181980190	4505	4505	4505	4505	10
434	20240930	131600	181935140	4505	4505	4505	4505	0
435	20240930	131500	181935140	4505	4505	4505	4505	1
436	20240930	131400	181930635	4500	4500	4500	4500	0
437	20240930	131300	181930635	4500	4500	4500	4500	0
438	20240930	131200	181930635	4500	4500	4500	4500	44
439	20240930	131100	181732635	4500	4500	4500	4500	0
440	20240930	131000	181732635	4500	4500	4500	4500	0
441	20240930	130900	181732635	4500	4500	4500	4500	0
442	20240930	130800	181732635	4500	4500	4500	4500	1038
443	20240930	130700	177061635	4500	4500	4500	4500	0
444	20240930	130600	177061635	4500	4500	4500	4500	0
445	20240930	130500	177061635	4500	4500	4500	4500	0
446	20240930	130400	177061635	4500	4500	4500	4500	1
447	20240930	130300	177057135	4500	4495	4500	4495	52
448	20240930	130200	176823280	4495	4495	4495	4495	120
449	20240930	130100	176283880	4500	4500	4500	4500	0
450	20240930	130000	176283880	4500	4500	4500	4500	2
451	20240930	125900	176274880	4500	4500	4500	4500	89
452	20240930	125800	175874380	4495	4495	4495	4495	131
453	20240930	125700	175285535	4490	4490	4490	4490	0
454	20240930	125600	175285535	4490	4490	4490	4490	90
455	20240930	125500	174881435	4490	4490	4490	4490	0
456	20240930	125400	174881435	4490	4490	4490	4490	0
457	20240930	125300	174881435	4490	4490	4490	4490	0
458	20240930	125200	174881435	4490	4490	4490	4490	0
459	20240930	125100	174881435	4490	4490	4490	4490	0
460	20240930	125000	174881435	4490	4490	4490	4490	0
461	20240930	124900	174881435	4490	4485	4490	4485	1017
462	20240930	124800	170315970	4480	4480	4480	4480	9
463	20240930	124700	170275650	4485	4485	4485	4485	0
464	20240930	124600	170275650	4485	4485	4485	4485	0
465	20240930	124500	170275650	4485	4485	4485	4485	40
466	20240930	124400	170096250	4485	4485	4485	4485	0
467	20240930	124300	170096250	4485	4485	4485	4485	0
468	20240930	124200	170096250	4485	4485	4485	4485	0
469	20240930	124100	170096250	4485	4485	4485	4485	0
470	20240930	124000	170096250	4485	4485	4485	4485	50
471	20240930	123900	169872000	4485	4485	4485	4485	0
472	20240930	123800	169872000	4485	4485	4485	4485	0
473	20240930	123700	169872000	4485	4485	4485	4485	0
474	20240930	123600	169872000	4485	4485	4485	4485	0
475	20240930	123500	169872000	4485	4485	4485	4485	0
476	20240930	123400	169872000	4485	4485	4485	4485	0
477	20240930	123300	169872000	4485	4485	4485	4485	0
478	20240930	123200	169872000	4485	4485	4485	4485	0
479	20240930	123100	169872000	4485	4485	4485	4485	0
480	20240930	123000	169872000	4485	4485	4485	4485	2
481	20240930	122900	169863030	4490	4490	4490	4490	0
482	20240930	122800	169863030	4490	4490	4490	4490	48
483	20240930	122700	169647510	4490	4490	4490	4490	0
484	20240930	122600	169647510	4490	4490	4490	4490	0
485	20240930	122500	169647510	4490	4490	4490	4490	0
486	20240930	122400	169647510	4490	4490	4490	4490	913
487	20240930	122300	165548140	4485	4485	4485	4485	0
488	20240930	122200	165548140	4485	4485	4485	4485	0
489	20240930	122100	165548140	4485	4485	4485	4485	0
490	20240930	122000	165548140	4485	4485	4485	4485	0
491	20240930	121900	165548140	4485	4485	4485	4485	0
492	20240930	121800	165548140	4485	4480	4485	4480	605
493	20240930	121700	162836205	4480	4480	4480	4480	0
494	20240930	121600	162836205	4480	4480	4480	4480	80
495	20240930	121500	162477805	4475	4475	4475	4475	0
496	20240930	121400	162477805	4475	4475	4475	4475	0
497	20240930	121300	162477805	4475	4475	4475	4475	512
498	20240930	121200	160186605	4470	4470	4470	4470	0
499	20240930	121100	160186605	4470	4465	4470	4465	321
500	20240930	121000	158752045	4450	4450	4450	4450	8
501	20240930	120900	158716445	4450	4455	4455	4450	767
502	20240930	120800	155302955	4450	4455	4455	4450	216
503	20240930	120700	154341095	4465	4465	4465	4465	0
504	20240930	120600	154341095	4465	4465	4465	4465	0
505	20240930	120500	154341095	4465	4465	4465	4465	0
506	20240930	120400	154341095	4465	4465	4465	4465	0
507	20240930	120300	154341095	4465	4465	4465	4465	0
508	20240930	120200	154341095	4465	4465	4465	4465	0
509	20240930	120100	154341095	4465	4465	4465	4465	0
510	20240930	120000	154341095	4465	4465	4465	4465	0
511	20240930	115900	154341095	4465	4465	4465	4465	0
512	20240930	115800	154341095	4465	4465	4465	4465	0
513	20240930	115700	154341095	4465	4465	4465	4465	1
514	20240930	115600	154336630	4465	4465	4465	4465	1
515	20240930	115500	154332165	4455	4455	4455	4455	0
516	20240930	115400	154332165	4455	4455	4455	4455	0
517	20240930	115300	154332165	4455	4455	4455	4455	1
518	20240930	115200	154327710	4455	4455	4455	4455	0
519	20240930	115100	154327710	4455	4455	4455	4455	3
520	20240930	115000	154314345	4465	4465	4465	4465	0
521	20240930	114900	154314345	4465	4465	4465	4465	0
522	20240930	114800	154314345	4465	4465	4465	4465	0
523	20240930	114700	154314345	4465	4465	4465	4465	0
524	20240930	114600	154314345	4465	4465	4465	4465	68
525	20240930	114500	154010725	4460	4460	4460	4460	0
526	20240930	114400	154010725	4460	4460	4460	4460	0
527	20240930	114300	154010725	4460	4460	4460	4460	0
528	20240930	114200	154010725	4460	4460	4460	4460	0
529	20240930	114100	154010725	4460	4460	4460	4460	61
530	20240930	114000	153738665	4460	4460	4460	4460	1
531	20240930	113900	153734205	4460	4460	4460	4460	85
532	20240930	113800	153355105	4465	4465	4465	4465	0
533	20240930	113700	153355105	4465	4465	4465	4465	0
534	20240930	113600	153355105	4465	4465	4465	4465	0
535	20240930	113500	153355105	4465	4465	4465	4465	0
536	20240930	113400	153355105	4465	4465	4470	4465	154
537	20240930	113300	152667385	4475	4475	4475	4475	0
538	20240930	113200	152667385	4475	4475	4475	4475	0
539	20240930	113100	152667385	4475	4475	4475	4475	0
540	20240930	113000	152667385	4475	4475	4475	4475	50
541	20240930	112900	152443635	4475	4475	4475	4475	0
542	20240930	112800	152443635	4475	4475	4475	4475	1
543	20240930	112700	152439160	4455	4455	4455	4455	0
544	20240930	112600	152439160	4455	4455	4455	4455	1
545	20240930	112500	152434705	4455	4455	4455	4455	0
546	20240930	112400	152434705	4455	4455	4455	4455	0
547	20240930	112300	152434705	4455	4450	4455	4450	52
548	20240930	112200	152203050	4445	4445	4445	4445	0
549	20240930	112100	152203050	4445	4445	4445	4445	0
550	20240930	112000	152203050	4445	4430	4445	4430	1038
551	20240930	111900	147594000	4450	4450	4450	4450	0
552	20240930	111800	147594000	4450	4450	4450	4450	0
553	20240930	111700	147594000	4450	4450	4450	4450	0
554	20240930	111600	147594000	4450	4450	4450	4450	0
555	20240930	111500	147594000	4450	4450	4450	4450	0
556	20240930	111400	147594000	4450	4450	4450	4450	0
557	20240930	111300	147594000	4450	4450	4450	4450	0
558	20240930	111200	147594000	4450	4450	4450	4450	1
559	20240930	111100	147589550	4450	4435	4450	4435	2
560	20240930	111000	147580665	4435	4435	4435	4435	0
561	20240930	110900	147580665	4435	4435	4435	4435	101
562	20240930	110800	147132730	4440	4435	4440	4435	1620
563	20240930	110700	139943430	4435	4450	4450	4435	810
564	20240930	110600	136348590	4450	4450	4450	4450	0
565	20240930	110500	136348590	4450	4450	4450	4450	0
566	20240930	110400	136348590	4450	4450	4450	4450	0
567	20240930	110300	136348590	4450	4450	4450	4450	1
568	20240930	110200	136344140	4445	4445	4445	4445	0
569	20240930	110100	136344140	4445	4445	4445	4445	62
570	20240930	110000	136068550	4445	4445	4445	4445	0
571	20240930	105900	136068550	4445	4445	4445	4445	7
572	20240930	105800	136037435	4445	4445	4445	4445	5
573	20240930	105700	136015210	4450	4450	4450	4450	0
574	20240930	105600	136015210	4450	4450	4450	4445	31
575	20240930	105500	135877405	4445	4445	4445	4445	0
576	20240930	105400	135877405	4445	4445	4445	4445	0
577	20240930	105300	135877405	4445	4445	4445	4445	0
578	20240930	105200	135877405	4445	4445	4445	4445	0
579	20240930	105100	135877405	4445	4455	4455	4445	571
580	20240930	105000	133337720	4455	4455	4455	4455	0
581	20240930	104900	133337720	4455	4455	4455	4450	176
582	20240930	104800	132554440	4460	4460	4460	4460	10
583	20240930	104700	132509840	4460	4460	4460	4460	10
584	20240930	104600	132465240	4460	4465	4465	4460	940
585	20240930	104500	128272700	4465	4470	4470	4465	254
586	20240930	104400	127137435	4480	4480	4480	4480	0
587	20240930	104300	127137435	4480	4480	4480	4480	0
588	20240930	104200	127137435	4480	4480	4480	4480	0
589	20240930	104100	127137435	4480	4480	4480	4480	0
590	20240930	104000	127137435	4480	4480	4480	4480	0
591	20240930	103900	127137435	4480	4480	4480	4480	0
592	20240930	103800	127137435	4480	4480	4480	4480	0
593	20240930	103700	127137435	4480	4480	4480	4480	0
594	20240930	103600	127137435	4480	4480	4480	4480	0
595	20240930	103500	127137435	4480	4480	4480	4480	0
596	20240930	103400	127137435	4480	4480	4480	4480	0
597	20240930	103300	127137435	4480	4480	4480	4480	1
598	20240930	103200	127132955	4475	4475	4475	4475	0
599	20240930	103100	127132955	4475	4475	4475	4475	115
600	20240930	103000	126618330	4455	4455	4460	4450	366
601	20240930	102900	124987765	4455	4455	4455	4455	0
602	20240930	102800	124987765	4455	4455	4455	4455	0
603	20240930	102700	124987765	4455	4455	4455	4455	0
604	20240930	102600	124987765	4455	4455	4455	4455	500
605	20240930	102500	122760265	4450	4450	4450	4450	0
606	20240930	102400	122760265	4450	4450	4450	4450	792
607	20240930	102300	119235865	4450	4450	4450	4450	330
608	20240930	102200	117767365	4460	4460	4460	4460	0
609	20240930	102100	117767365	4460	4455	4460	4455	123
610	20240930	102000	117218800	4465	4465	4465	4465	0
611	20240930	101900	117218800	4465	4450	4465	4450	63
612	20240930	101800	116938435	4460	4460	4460	4460	0
613	20240930	101700	116938435	4460	4460	4460	4455	1968
614	20240930	101600	108167775	4460	4460	4460	4460	107
615	20240930	101500	107690555	4465	4470	4470	4465	661
616	20240930	101400	104738690	4485	4485	4485	4470	182
617	20240930	101300	103925105	4470	4470	4470	4470	0
618	20240930	101200	103925105	4470	4470	4470	4470	0
619	20240930	101100	103925105	4470	4470	4470	4470	29
620	20240930	101000	103795475	4480	4480	4480	4480	559
621	20240930	100900	101291155	4480	4480	4480	4480	2
622	20240930	100800	101282195	4485	4485	4485	4485	0
623	20240930	100700	101282195	4485	4485	4485	4485	0
624	20240930	100600	101282195	4485	4485	4485	4485	0
625	20240930	100500	101282195	4485	4485	4485	4485	0
626	20240930	100400	101282195	4485	4485	4485	4485	0
627	20240930	100300	101282195	4485	4485	4485	4485	2
628	20240930	100200	101273225	4485	4485	4485	4485	10
629	20240930	100100	101228375	4485	4485	4485	4485	0
630	20240930	100000	101228375	4485	4485	4485	4485	0
631	20240930	095900	101228375	4485	4485	4485	4485	0
632	20240930	095800	101228375	4485	4485	4485	4485	0
633	20240930	095700	101228375	4485	4485	4485	4485	0
634	20240930	095600	101228375	4485	4485	4485	4485	1
635	20240930	095500	101223890	4485	4490	4490	4470	1139
636	20240930	095400	96129755	4490	4490	4490	4490	0
637	20240930	095300	96129755	4490	4490	4490	4490	10
638	20240930	095200	96084855	4490	4490	4490	4490	0
639	20240930	095100	96084855	4490	4475	4490	4470	236
640	20240930	095000	95028755	4490	4490	4490	4490	1
641	20240930	094900	95024265	4490	4490	4490	4490	0
642	20240930	094800	95024265	4490	4470	4490	4470	1136
643	20240930	094700	89946325	4470	4470	4470	4470	2
644	20240930	094600	89937385	4470	4470	4470	4470	1
645	20240930	094500	89932915	4470	4470	4470	4470	14
646	20240930	094400	89870335	4475	4475	4475	4475	1
647	20240930	094300	89865860	4460	4460	4460	4460	30
648	20240930	094200	89732060	4475	4475	4475	4475	1
649	20240930	094100	89727585	4465	4465	4465	4465	51
650	20240930	094000	89499870	4465	4465	4465	4465	20
651	20240930	093900	89410570	4465	4465	4465	4465	0
652	20240930	093800	89410570	4465	4465	4465	4465	1040
653	20240930	093700	84766970	4465	4465	4465	4465	250
654	20240930	093600	83650720	4470	4485	4485	4470	3199
655	20240930	093500	69314940	4490	4490	4490	4490	10
656	20240930	093400	69270040	4490	4490	4490	4490	125
657	20240930	093300	68708790	4490	4485	4490	4485	35
658	20240930	093200	68551695	4495	4495	4495	4495	29
659	20240930	093100	68421340	4490	4490	4490	4490	0
660	20240930	093000	68421340	4490	4490	4490	4490	0
661	20240930	092900	68421340	4490	4490	4490	4490	101
662	20240930	092800	67967850	4500	4500	4500	4500	592
663	20240930	092700	65303850	4505	4505	4505	4505	100
664	20240930	092600	64853350	4505	4500	4505	4500	461
665	20240930	092500	62777350	4505	4505	4505	4505	2
666	20240930	092400	62768340	4500	4500	4500	4500	1068
667	20240930	092300	57962340	4485	4485	4485	4485	2
668	20240930	092200	57953370	4480	4480	4480	4480	200
669	20240930	092100	57057370	4480	4480	4480	4480	0
670	20240930	092000	57057370	4480	4485	4485	4480	110
671	20240930	091900	56564455	4485	4485	4485	4485	2
672	20240930	091800	56555485	4480	4480	4480	4480	4
673	20240930	091700	56537565	4485	4485	4485	4485	77
674	20240930	091600	56192220	4500	4485	4500	4485	366
675	20240930	091500	54549420	4500	4480	4500	4480	4
676	20240930	091400	54531480	4480	4490	4490	4480	1171
677	20240930	091300	49279585	4490	4490	4505	4490	276
678	20240930	091200	48040270	4495	4505	4505	4495	199
679	20240930	091100	47145565	4500	4510	4510	4500	542
680	20240930	091000	44706085	4510	4505	4515	4505	399
681	20240930	090900	42906490	4510	4495	4510	4495	1632
682	20240930	090800	35561110	4490	4460	4490	4460	1284
683	20240930	090700	29814470	4465	4485	4485	4465	104
684	20240930	090600	29349835	4465	4465	4465	4465	1000
685	20240930	090500	24884835	4485	4470	4485	4470	13
686	20240930	090400	24826545	4485	4485	4485	4485	1
687	20240930	090300	24822060	4450	4455	4455	4450	584
688	20240930	090200	22222250	4460	4470	4470	4460	881
689	20240930	090100	18287475	4470	4480	4480	4465	2071
690	20240930	090000	9025835	4500	4500	4505	4485	2007