KissMeData/199730/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	203700	624817860	8930	8930	8930	8930	2356
3	20240930	203600	624817860	8930	8930	8930	8930	0
4	20240930	203500	624817860	8930	8930	8930	8930	0
5	20240930	203400	624817860	8930	8930	8930	8930	0
6	20240930	203300	624817860	8930	8930	8930	8930	0
7	20240930	203200	624817860	8930	8930	8930	8930	0
8	20240930	203100	624817860	8930	8930	8930	8930	0
9	20240930	203000	624817860	8930	8930	8930	8930	0
10	20240930	202900	624817860	8930	8930	8930	8930	0
11	20240930	202800	624817860	8930	8930	8930	8930	0
12	20240930	202700	624817860	8930	8930	8930	8930	0
13	20240930	202600	624817860	8930	8930	8930	8930	0
14	20240930	202500	624817860	8930	8930	8930	8930	0
15	20240930	202400	624817860	8930	8930	8930	8930	0
16	20240930	202300	624817860	8930	8930	8930	8930	0
17	20240930	202200	624817860	8930	8930	8930	8930	0
18	20240930	202100	624817860	8930	8930	8930	8930	0
19	20240930	202000	624817860	8930	8930	8930	8930	0
20	20240930	201900	624817860	8930	8930	8930	8930	0
21	20240930	201800	624817860	8930	8930	8930	8930	0
22	20240930	201700	624817860	8930	8930	8930	8930	0
23	20240930	201600	624817860	8930	8930	8930	8930	0
24	20240930	201500	624817860	8930	8930	8930	8930	0
25	20240930	201400	624817860	8930	8930	8930	8930	0
26	20240930	201300	624817860	8930	8930	8930	8930	0
27	20240930	201200	624817860	8930	8930	8930	8930	0
28	20240930	201100	624817860	8930	8930	8930	8930	0
29	20240930	201000	624817860	8930	8930	8930	8930	0
30	20240930	200900	624817860	8930	8930	8930	8930	0
31	20240930	200800	624817860	8930	8930	8930	8930	0
32	20240930	200700	624817860	8930	8930	8930	8930	2356
33	20240930	200600	624817860	8930	8930	8930	8930	0
34	20240930	200500	624817860	8930	8930	8930	8930	0
35	20240930	200400	624817860	8930	8930	8930	8930	0
36	20240930	200300	624817860	8930	8930	8930	8930	0
37	20240930	200200	624817860	8930	8930	8930	8930	0
38	20240930	200100	624817860	8930	8930	8930	8930	0
39	20240930	200000	624817860	8930	8930	8930	8930	0
40	20240930	195900	624817860	8930	8930	8930	8930	0
41	20240930	195800	624817860	8930	8930	8930	8930	0
42	20240930	195700	624817860	8930	8930	8930	8930	0
43	20240930	195600	624817860	8930	8930	8930	8930	0
44	20240930	195500	624817860	8930	8930	8930	8930	0
45	20240930	195400	624817860	8930	8930	8930	8930	0
46	20240930	195300	624817860	8930	8930	8930	8930	0
47	20240930	195200	624817860	8930	8930	8930	8930	0
48	20240930	195100	624817860	8930	8930	8930	8930	0
49	20240930	195000	624817860	8930	8930	8930	8930	0
50	20240930	194900	624817860	8930	8930	8930	8930	0
51	20240930	194800	624817860	8930	8930	8930	8930	0
52	20240930	194700	624817860	8930	8930	8930	8930	0
53	20240930	194600	624817860	8930	8930	8930	8930	0
54	20240930	194500	624817860	8930	8930	8930	8930	0
55	20240930	194400	624817860	8930	8930	8930	8930	0
56	20240930	194300	624817860	8930	8930	8930	8930	0
57	20240930	194200	624817860	8930	8930	8930	8930	0
58	20240930	194100	624817860	8930	8930	8930	8930	0
59	20240930	194000	624817860	8930	8930	8930	8930	0
60	20240930	193900	624817860	8930	8930	8930	8930	0
61	20240930	193800	624817860	8930	8930	8930	8930	0
62	20240930	193700	624817860	8930	8930	8930	8930	2356
63	20240930	193600	624817860	8930	8930	8930	8930	0
64	20240930	193500	624817860	8930	8930	8930	8930	0
65	20240930	193400	624817860	8930	8930	8930	8930	0
66	20240930	193300	624817860	8930	8930	8930	8930	0
67	20240930	193200	624817860	8930	8930	8930	8930	0
68	20240930	193100	624817860	8930	8930	8930	8930	0
69	20240930	193000	624817860	8930	8930	8930	8930	0
70	20240930	192900	624817860	8930	8930	8930	8930	0
71	20240930	192800	624817860	8930	8930	8930	8930	0
72	20240930	192700	624817860	8930	8930	8930	8930	0
73	20240930	192600	624817860	8930	8930	8930	8930	0
74	20240930	192500	624817860	8930	8930	8930	8930	0
75	20240930	192400	624817860	8930	8930	8930	8930	0
76	20240930	192300	624817860	8930	8930	8930	8930	0
77	20240930	192200	624817860	8930	8930	8930	8930	0
78	20240930	192100	624817860	8930	8930	8930	8930	0
79	20240930	192000	624817860	8930	8930	8930	8930	0
80	20240930	191900	624817860	8930	8930	8930	8930	0
81	20240930	191800	624817860	8930	8930	8930	8930	0
82	20240930	191700	624817860	8930	8930	8930	8930	0
83	20240930	191600	624817860	8930	8930	8930	8930	0
84	20240930	191500	624817860	8930	8930	8930	8930	0
85	20240930	191400	624817860	8930	8930	8930	8930	0
86	20240930	191300	624817860	8930	8930	8930	8930	0
87	20240930	191200	624817860	8930	8930	8930	8930	0
88	20240930	191100	624817860	8930	8930	8930	8930	0
89	20240930	191000	624817860	8930	8930	8930	8930	0
90	20240930	190900	624817860	8930	8930	8930	8930	0
91	20240930	190800	624817860	8930	8930	8930	8930	0
92	20240930	190700	624817860	8930	8930	8930	8930	2356
93	20240930	190600	624817860	8930	8930	8930	8930	0
94	20240930	190500	624817860	8930	8930	8930	8930	0
95	20240930	190400	624817860	8930	8930	8930	8930	0
96	20240930	190300	624817860	8930	8930	8930	8930	0
97	20240930	190200	624817860	8930	8930	8930	8930	0
98	20240930	190100	624817860	8930	8930	8930	8930	0
99	20240930	190000	624817860	8930	8930	8930	8930	0
100	20240930	185900	624817860	8930	8930	8930	8930	0
101	20240930	185800	624817860	8930	8930	8930	8930	0
102	20240930	185700	624817860	8930	8930	8930	8930	0
103	20240930	185600	624817860	8930	8930	8930	8930	0
104	20240930	185500	624817860	8930	8930	8930	8930	0
105	20240930	185400	624817860	8930	8930	8930	8930	0
106	20240930	185300	624817860	8930	8930	8930	8930	0
107	20240930	185200	624817860	8930	8930	8930	8930	0
108	20240930	185100	624817860	8930	8930	8930	8930	0
109	20240930	185000	624817860	8930	8930	8930	8930	0
110	20240930	184900	624817860	8930	8930	8930	8930	0
111	20240930	184800	624817860	8930	8930	8930	8930	0
112	20240930	184700	624817860	8930	8930	8930	8930	0
113	20240930	184600	624817860	8930	8930	8930	8930	0
114	20240930	184500	624817860	8930	8930	8930	8930	0
115	20240930	184400	624817860	8930	8930	8930	8930	0
116	20240930	184300	624817860	8930	8930	8930	8930	0
117	20240930	184200	624817860	8930	8930	8930	8930	0
118	20240930	184100	624817860	8930	8930	8930	8930	0
119	20240930	184000	624817860	8930	8930	8930	8930	0
120	20240930	183900	624817860	8930	8930	8930	8930	0
121	20240930	183800	624817860	8930	8930	8930	8930	0
122	20240930	183700	624817860	8930	8930	8930	8930	2356
123	20240930	183600	624817860	8930	8930	8930	8930	0
124	20240930	183500	624817860	8930	8930	8930	8930	0
125	20240930	183400	624817860	8930	8930	8930	8930	0
126	20240930	183300	624817860	8930	8930	8930	8930	0
127	20240930	183200	624817860	8930	8930	8930	8930	0
128	20240930	183100	624817860	8930	8930	8930	8930	0
129	20240930	183000	624817860	8930	8930	8930	8930	0
130	20240930	182900	624817860	8930	8930	8930	8930	0
131	20240930	182800	624817860	8930	8930	8930	8930	0
132	20240930	182700	624817860	8930	8930	8930	8930	0
133	20240930	182600	624817860	8930	8930	8930	8930	0
134	20240930	182500	624817860	8930	8930	8930	8930	0
135	20240930	182400	624817860	8930	8930	8930	8930	0
136	20240930	182300	624817860	8930	8930	8930	8930	0
137	20240930	182200	624817860	8930	8930	8930	8930	0
138	20240930	182100	624817860	8930	8930	8930	8930	0
139	20240930	182000	624817860	8930	8930	8930	8930	0
140	20240930	181900	624817860	8930	8930	8930	8930	0
141	20240930	181800	624817860	8930	8930	8930	8930	0
142	20240930	181700	624817860	8930	8930	8930	8930	0
143	20240930	181600	624817860	8930	8930	8930	8930	0
144	20240930	181500	624817860	8930	8930	8930	8930	0
145	20240930	181400	624817860	8930	8930	8930	8930	0
146	20240930	181300	624817860	8930	8930	8930	8930	0
147	20240930	181200	624817860	8930	8930	8930	8930	0
148	20240930	181100	624817860	8930	8930	8930	8930	0
149	20240930	181000	624817860	8930	8930	8930	8930	0
150	20240930	180900	624817860	8930	8930	8930	8930	0
151	20240930	180800	624817860	8930	8930	8930	8930	0
152	20240930	180700	624817860	8930	8930	8930	8930	2356
153	20240930	180600	624817860	8930	8930	8930	8930	0
154	20240930	180500	624817860	8930	8930	8930	8930	0
155	20240930	180400	624817860	8930	8930	8930	8930	0
156	20240930	180300	624817860	8930	8930	8930	8930	0
157	20240930	180200	624817860	8930	8930	8930	8930	0
158	20240930	180100	624817860	8930	8930	8930	8930	0
159	20240930	180000	624817860	8930	8930	8930	8930	0
160	20240930	175900	624817860	8930	8930	8930	8930	0
161	20240930	175800	624817860	8930	8930	8930	8930	0
162	20240930	175700	624817860	8930	8930	8930	8930	0
163	20240930	175600	624817860	8930	8930	8930	8930	0
164	20240930	175500	624817860	8930	8930	8930	8930	0
165	20240930	175400	624817860	8930	8930	8930	8930	0
166	20240930	175300	624817860	8930	8930	8930	8930	0
167	20240930	175200	624817860	8930	8930	8930	8930	0
168	20240930	175100	624817860	8930	8930	8930	8930	0
169	20240930	175000	624817860	8930	8930	8930	8930	0
170	20240930	174900	624817860	8930	8930	8930	8930	0
171	20240930	174800	624817860	8930	8930	8930	8930	0
172	20240930	174700	624817860	8930	8930	8930	8930	0
173	20240930	174600	624817860	8930	8930	8930	8930	0
174	20240930	174500	624817860	8930	8930	8930	8930	0
175	20240930	174400	624817860	8930	8930	8930	8930	0
176	20240930	174300	624817860	8930	8930	8930	8930	0
177	20240930	174200	624817860	8930	8930	8930	8930	0
178	20240930	174100	624817860	8930	8930	8930	8930	0
179	20240930	174000	624817860	8930	8930	8930	8930	0
180	20240930	173900	624817860	8930	8930	8930	8930	0
181	20240930	173800	624817860	8930	8930	8930	8930	0
182	20240930	173700	624817860	8930	8930	8930	8930	2356
183	20240930	173600	624817860	8930	8930	8930	8930	0
184	20240930	173500	624817860	8930	8930	8930	8930	0
185	20240930	173400	624817860	8930	8930	8930	8930	0
186	20240930	173300	624817860	8930	8930	8930	8930	0
187	20240930	173200	624817860	8930	8930	8930	8930	0
188	20240930	173100	624817860	8930	8930	8930	8930	0
189	20240930	173000	624817860	8930	8930	8930	8930	0
190	20240930	172900	624817860	8930	8930	8930	8930	0
191	20240930	172800	624817860	8930	8930	8930	8930	0
192	20240930	172700	624817860	8930	8930	8930	8930	0
193	20240930	172600	624817860	8930	8930	8930	8930	0
194	20240930	172500	624817860	8930	8930	8930	8930	0
195	20240930	172400	624817860	8930	8930	8930	8930	0
196	20240930	172300	624817860	8930	8930	8930	8930	0
197	20240930	172200	624817860	8930	8930	8930	8930	0
198	20240930	172100	624817860	8930	8930	8930	8930	0
199	20240930	172000	624817860	8930	8930	8930	8930	0
200	20240930	171900	624817860	8930	8930	8930	8930	0
201	20240930	171800	624817860	8930	8930	8930	8930	0
202	20240930	171700	624817860	8930	8930	8930	8930	0
203	20240930	171600	624817860	8930	8930	8930	8930	0
204	20240930	171500	624817860	8930	8930	8930	8930	0
205	20240930	171400	624817860	8930	8930	8930	8930	0
206	20240930	171300	624817860	8930	8930	8930	8930	0
207	20240930	171200	624817860	8930	8930	8930	8930	0
208	20240930	171100	624817860	8930	8930	8930	8930	0
209	20240930	171000	624817860	8930	8930	8930	8930	0
210	20240930	170900	624817860	8930	8930	8930	8930	0
211	20240930	170800	624817860	8930	8930	8930	8930	0
212	20240930	170700	624817860	8930	8930	8930	8930	2356
213	20240930	170600	624817860	8930	8930	8930	8930	0
214	20240930	170500	624817860	8930	8930	8930	8930	0
215	20240930	170400	624817860	8930	8930	8930	8930	0
216	20240930	170300	624817860	8930	8930	8930	8930	0
217	20240930	170200	624817860	8930	8930	8930	8930	0
218	20240930	170100	624817860	8930	8930	8930	8930	0
219	20240930	170000	624817860	8930	8930	8930	8930	0
220	20240930	165900	624817860	8930	8930	8930	8930	0
221	20240930	165800	624817860	8930	8930	8930	8930	0
222	20240930	165700	624817860	8930	8930	8930	8930	0
223	20240930	165600	624817860	8930	8930	8930	8930	0
224	20240930	165500	624817860	8930	8930	8930	8930	0
225	20240930	165400	624817860	8930	8930	8930	8930	0
226	20240930	165300	624817860	8930	8930	8930	8930	0
227	20240930	165200	624817860	8930	8930	8930	8930	0
228	20240930	165100	624817860	8930	8930	8930	8930	0
229	20240930	165000	624817860	8930	8930	8930	8930	0
230	20240930	164900	624817860	8930	8930	8930	8930	0
231	20240930	164800	624817860	8930	8930	8930	8930	0
232	20240930	164700	624817860	8930	8930	8930	8930	0
233	20240930	164600	624817860	8930	8930	8930	8930	0
234	20240930	164500	624817860	8930	8930	8930	8930	0
235	20240930	164400	624817860	8930	8930	8930	8930	0
236	20240930	164300	624817860	8930	8930	8930	8930	0
237	20240930	164200	624817860	8930	8930	8930	8930	0
238	20240930	164100	624817860	8930	8930	8930	8930	0
239	20240930	164000	624817860	8930	8930	8930	8930	0
240	20240930	163900	624817860	8930	8930	8930	8930	0
241	20240930	163800	624817860	8930	8930	8930	8930	0
242	20240930	163700	624817860	8930	8930	8930	8930	2356
243	20240930	163600	624817860	8930	8930	8930	8930	0
244	20240930	163500	624817860	8930	8930	8930	8930	0
245	20240930	163400	624817860	8930	8930	8930	8930	0
246	20240930	163300	624817860	8930	8930	8930	8930	0
247	20240930	163200	624817860	8930	8930	8930	8930	0
248	20240930	163100	624817860	8930	8930	8930	8930	0
249	20240930	163000	624817860	8930	8930	8930	8930	0
250	20240930	162900	624817860	8930	8930	8930	8930	0
251	20240930	162800	624817860	8930	8930	8930	8930	0
252	20240930	162700	624817860	8930	8930	8930	8930	0
253	20240930	162600	624817860	8930	8930	8930	8930	0
254	20240930	162500	624817860	8930	8930	8930	8930	0
255	20240930	162400	624817860	8930	8930	8930	8930	0
256	20240930	162300	624817860	8930	8930	8930	8930	0
257	20240930	162200	624817860	8930	8930	8930	8930	0
258	20240930	162100	624817860	8930	8930	8930	8930	0
259	20240930	162000	624817860	8930	8930	8930	8930	0
260	20240930	161900	624817860	8930	8930	8930	8930	0
261	20240930	161800	624817860	8930	8930	8930	8930	0
262	20240930	161700	624817860	8930	8930	8930	8930	0
263	20240930	161600	624817860	8930	8930	8930	8930	0
264	20240930	161500	624817860	8930	8930	8930	8930	0
265	20240930	161400	624817860	8930	8930	8930	8930	0
266	20240930	161300	624817860	8930	8930	8930	8930	0
267	20240930	161200	624817860	8930	8930	8930	8930	0
268	20240930	161100	624817860	8930	8930	8930	8930	0
269	20240930	161000	624817860	8930	8930	8930	8930	0
270	20240930	160900	624817860	8930	8930	8930	8930	0
271	20240930	160800	624817860	8930	8930	8930	8930	0
272	20240930	160700	624817860	8930	8930	8930	8930	2356
273	20240930	160600	624817860	8930	8930	8930	8930	0
274	20240930	160500	624817860	8930	8930	8930	8930	0
275	20240930	160400	624817860	8930	8930	8930	8930	0
276	20240930	160300	624817860	8930	8930	8930	8930	0
277	20240930	160200	624817860	8930	8930	8930	8930	0
278	20240930	160100	624817860	8930	8930	8930	8930	0
279	20240930	160000	624817860	8930	8930	8930	8930	0
280	20240930	155900	624817860	8930	8930	8930	8930	0
281	20240930	155800	624817860	8930	8930	8930	8930	0
282	20240930	155700	624817860	8930	8930	8930	8930	0
283	20240930	155600	624817860	8930	8930	8930	8930	0
284	20240930	155500	624817860	8930	8930	8930	8930	0
285	20240930	155400	624817860	8930	8930	8930	8930	0
286	20240930	155300	624817860	8930	8930	8930	8930	0
287	20240930	155200	624817860	8930	8930	8930	8930	0
288	20240930	155100	624817860	8930	8930	8930	8930	0
289	20240930	155000	624817860	8930	8930	8930	8930	0
290	20240930	154900	624817860	8930	8930	8930	8930	0
291	20240930	154800	624817860	8930	8930	8930	8930	0
292	20240930	154700	624817860	8930	8930	8930	8930	0
293	20240930	154600	624817860	8930	8930	8930	8930	0
294	20240930	154500	624817860	8930	8930	8930	8930	0
295	20240930	154400	624817860	8930	8930	8930	8930	0
296	20240930	154300	624817860	8930	8930	8930	8930	0
297	20240930	154200	624817860	8930	8930	8930	8930	0
298	20240930	154100	624817860	8930	8930	8930	8930	0
299	20240930	154000	624817860	8930	8930	8930	8930	0
300	20240930	153900	624817860	8930	8930	8930	8930	0
301	20240930	153800	624817860	8930	8930	8930	8930	0
302	20240930	153700	624817860	8930	8930	8930	8930	2356
303	20240930	153600	624817860	8930	8930	8930	8930	0
304	20240930	153500	624817860	8930	8930	8930	8930	0
305	20240930	153400	624817860	8930	8930	8930	8930	0
306	20240930	153300	624817860	8930	8930	8930	8930	0
307	20240930	153200	624817860	8930	8930	8930	8930	0
308	20240930	153100	624817860	8930	8930	8930	8930	0
309	20240930	153000	624817860	8930	8930	8930	8930	2356
310	20240930	152900	603778780	8960	8960	8960	8960	0
311	20240930	152800	603778780	8960	8960	8960	8960	0
312	20240930	152700	603778780	8960	8960	8960	8960	0
313	20240930	152600	603778780	8960	8960	8960	8960	0
314	20240930	152500	603778780	8960	8960	8960	8960	0
315	20240930	152400	603778780	8960	8960	8960	8960	0
316	20240930	152300	603778780	8960	8960	8960	8960	0
317	20240930	152200	603778780	8960	8960	8960	8960	0
318	20240930	152100	603778780	8960	8960	8960	8960	0
319	20240930	152000	603778780	8960	8960	8960	8960	0
320	20240930	151900	603778780	8960	8890	8970	8890	4147
321	20240930	151800	566692730	8900	8830	8900	8830	725
322	20240930	151700	560257130	8880	8840	8900	8830	121
323	20240930	151600	559188040	8910	8920	8930	8840	1538
324	20240930	151500	545554440	8930	8880	8930	8880	2299
325	20240930	151400	525085740	8880	8880	8890	8880	469
326	20240930	151300	520920960	8880	8870	8880	8860	385
327	20240930	151200	517505990	8870	8870	8880	8860	938
328	20240930	151100	509192410	8870	8850	8870	8840	188
329	20240930	151000	507527800	8840	8870	8880	8820	1446
330	20240930	150900	494706290	8870	8820	8900	8810	2813
331	20240930	150800	469777370	8820	8750	8820	8750	112
332	20240930	150700	468793880	8750	8750	8750	8740	37
333	20240930	150600	468470140	8750	8740	8750	8740	71
334	20240930	150500	467849010	8750	8800	8810	8750	915
335	20240930	150400	459828080	8810	8710	8810	8710	446
336	20240930	150300	455929610	8720	8740	8740	8660	764
337	20240930	150200	449257230	8740	8670	8790	8670	2056
338	20240930	150100	431316730	8670	8640	8670	8640	246
339	20240930	150000	429187890	8640	8640	8640	8640	5
340	20240930	145900	429144690	8640	8640	8640	8640	46
341	20240930	145800	428747250	8640	8640	8640	8640	60
342	20240930	145700	428228850	8630	8620	8630	8620	107
343	20240930	145600	427305940	8610	8610	8610	8610	50
344	20240930	145500	426875440	8610	8610	8610	8610	5
345	20240930	145400	426832390	8600	8600	8600	8600	50
346	20240930	145300	426402390	8600	8600	8600	8600	0
347	20240930	145200	426402390	8600	8600	8600	8600	0
348	20240930	145100	426402390	8600	8600	8600	8600	57
349	20240930	145000	425912190	8600	8600	8600	8600	0
350	20240930	144900	425912190	8600	8600	8600	8600	54
351	20240930	144800	425447790	8600	8620	8620	8600	769
352	20240930	144700	418826630	8630	8630	8630	8630	100
353	20240930	144600	417963630	8630	8630	8630	8630	5
354	20240930	144500	417920480	8630	8630	8630	8630	7
355	20240930	144400	417860070	8630	8630	8630	8630	0
356	20240930	144300	417860070	8630	8610	8630	8610	150
357	20240930	144200	416567200	8620	8620	8620	8620	5
358	20240930	144100	416524100	8620	8620	8620	8610	89
359	20240930	144000	415757320	8640	8640	8640	8640	1
360	20240930	143900	415748680	8660	8660	8660	8660	0
361	20240930	143800	415748680	8660	8660	8660	8660	1
362	20240930	143700	415740020	8600	8600	8600	8600	0
363	20240930	143600	415740020	8600	8600	8600	8600	0
364	20240930	143500	415740020	8600	8600	8600	8600	30
365	20240930	143400	415482020	8600	8620	8620	8600	100
366	20240930	143300	414621460	8610	8610	8610	8610	0
367	20240930	143200	414621460	8610	8610	8610	8610	0
368	20240930	143100	414621460	8610	8610	8610	8610	15
369	20240930	143000	414492310	8650	8650	8650	8650	0
370	20240930	142900	414492310	8650	8650	8650	8650	1
371	20240930	142800	414483660	8590	8600	8600	8590	122
372	20240930	142700	413435230	8670	8670	8670	8670	0
373	20240930	142600	413435230	8670	8670	8670	8670	27
374	20240930	142500	413201140	8590	8640	8640	8590	310
375	20240930	142400	410529970	8640	8640	8640	8640	0
376	20240930	142300	410529970	8640	8640	8640	8640	0
377	20240930	142200	410529970	8640	8640	8640	8640	0
378	20240930	142100	410529970	8640	8640	8640	8640	142
379	20240930	142000	409303090	8670	8670	8670	8670	0
380	20240930	141900	409303090	8670	8660	8670	8660	150
381	20240930	141800	408003590	8670	8670	8670	8670	100
382	20240930	141700	407136590	8630	8650	8650	8630	82
383	20240930	141600	406428090	8650	8630	8650	8630	41
384	20240930	141500	406073890	8650	8610	8650	8610	35
385	20240930	141400	405772420	8650	8630	8650	8630	163
386	20240930	141300	404363670	8630	8680	8680	8610	3125
387	20240930	141200	377434790	8680	8680	8680	8680	0
388	20240930	141100	377434790	8680	8680	8820	8670	3810
389	20240930	141000	344173820	8710	8680	8710	8680	580
390	20240930	140900	339126500	8680	8680	8680	8680	98
391	20240930	140800	338275860	8670	8670	8670	8670	66
392	20240930	140700	337703640	8670	8650	8680	8640	348
393	20240930	140600	334683350	8650	8650	8650	8640	39
394	20240930	140500	334346010	8640	8610	8640	8610	863
395	20240930	140400	326899410	8610	8590	8610	8560	50
396	20240930	140300	326469100	8550	8580	8580	8550	30
397	20240930	140200	326212410	8590	8590	8590	8590	0
398	20240930	140100	326212410	8590	8590	8590	8590	0
399	20240930	140000	326212410	8590	8600	8600	8590	5
400	20240930	135900	326169420	8600	8600	8600	8600	0
401	20240930	135800	326169420	8600	8600	8600	8600	0
402	20240930	135700	326169420	8600	8600	8600	8600	0
403	20240930	135600	326169420	8600	8600	8600	8600	0
404	20240930	135500	326169420	8600	8580	8600	8580	2754
405	20240930	135400	302498920	8590	8590	8590	8590	1
406	20240930	135300	302490330	8580	8570	8580	8570	507
407	20240930	135200	298143300	8570	8570	8570	8570	0
408	20240930	135100	298143300	8570	8570	8570	8570	0
409	20240930	135000	298143300	8570	8560	8570	8560	157
410	20240930	134900	296797930	8570	8560	8570	8560	4
411	20240930	134800	296763680	8530	8530	8530	8530	0
412	20240930	134700	296763680	8530	8530	8530	8530	0
413	20240930	134600	296763680	8530	8530	8530	8530	0
414	20240930	134500	296763680	8530	8530	8530	8530	0
415	20240930	134400	296763680	8530	8530	8530	8530	0
416	20240930	134300	296763680	8530	8530	8530	8530	40
417	20240930	134200	296422480	8530	8550	8550	8530	313
418	20240930	134100	293746370	8570	8570	8570	8570	3
419	20240930	134000	293720660	8580	8550	8580	8550	291
420	20240930	133900	291227730	8550	8550	8550	8550	0
421	20240930	133800	291227730	8550	8550	8550	8550	0
422	20240930	133700	291227730	8550	8540	8550	8510	256
423	20240930	133600	289040580	8530	8520	8530	8520	113
424	20240930	133500	288077190	8510	8510	8510	8510	0
425	20240930	133400	288077190	8510	8510	8510	8510	196
426	20240930	133300	286409230	8510	8510	8510	8510	161
427	20240930	133200	285039120	8510	8480	8510	8480	10
428	20240930	133100	284954110	8480	8480	8480	8480	5
429	20240930	133000	284911710	8480	8480	8480	8480	0
430	20240930	132900	284911710	8480	8480	8480	8480	0
431	20240930	132800	284911710	8480	8480	8480	8480	0
432	20240930	132700	284911710	8480	8480	8480	8480	0
433	20240930	132600	284911710	8480	8470	8480	8470	4
434	20240930	132500	284877800	8440	8460	8460	8440	257
435	20240930	132400	282706850	8480	8480	8480	8480	0
436	20240930	132300	282706850	8480	8480	8480	8480	0
437	20240930	132200	282706850	8480	8480	8480	8480	0
438	20240930	132100	282706850	8480	8480	8480	8480	0
439	20240930	132000	282706850	8480	8480	8480	8480	0
440	20240930	131900	282706850	8480	8480	8480	8480	0
441	20240930	131800	282706850	8480	8480	8480	8480	0
442	20240930	131700	282706850	8480	8480	8480	8480	0
443	20240930	131600	282706850	8480	8480	8480	8480	0
444	20240930	131500	282706850	8480	8480	8480	8480	0
445	20240930	131400	282706850	8480	8480	8480	8480	0
446	20240930	131300	282706850	8480	8490	8490	8460	325
447	20240930	131200	279955430	8480	8480	8480	8480	0
448	20240930	131100	279955430	8480	8480	8480	8480	2
449	20240930	131000	279938470	8480	8480	8480	8480	0
450	20240930	130900	279938470	8480	8480	8480	8480	0
451	20240930	130800	279938470	8480	8480	8480	8480	0
452	20240930	130700	279938470	8480	8490	8490	8480	226
453	20240930	130600	278019880	8490	8490	8490	8490	11
454	20240930	130500	277926490	8530	8520	8530	8520	14
455	20240930	130400	277807140	8530	8530	8530	8530	0
456	20240930	130300	277807140	8530	8530	8530	8530	0
457	20240930	130200	277807140	8530	8530	8530	8530	62
458	20240930	130100	277278280	8530	8530	8530	8530	0
459	20240930	130000	277278280	8530	8530	8530	8530	0
460	20240930	125900	277278280	8530	8530	8530	8530	0
461	20240930	125800	277278280	8530	8530	8530	8530	20
462	20240930	125700	277107680	8490	8490	8490	8490	12
463	20240930	125600	277005800	8530	8530	8530	8530	0
464	20240930	125500	277005800	8530	8530	8530	8530	0
465	20240930	125400	277005800	8530	8530	8530	8530	5
466	20240930	125300	276963150	8530	8530	8530	8530	110
467	20240930	125200	276024850	8500	8500	8500	8500	3
468	20240930	125100	275999350	8480	8480	8480	8480	0
469	20240930	125000	275999350	8480	8480	8480	8480	0
470	20240930	124900	275999350	8480	8480	8480	8480	4
471	20240930	124800	275965430	8470	8470	8470	8470	0
472	20240930	124700	275965430	8470	8470	8470	8470	0
473	20240930	124600	275965430	8470	8480	8500	8470	772
474	20240930	124500	269403580	8480	8440	8480	8440	1908
475	20240930	124400	253231920	8440	8440	8440	8440	1
476	20240930	124300	253223480	8450	8450	8450	8450	0
477	20240930	124200	253223480	8450	8450	8450	8450	0
478	20240930	124100	253223480	8450	8450	8450	8450	0
479	20240930	124000	253223480	8450	8450	8450	8450	0
480	20240930	123900	253223480	8450	8450	8450	8450	0
481	20240930	123800	253223480	8450	8450	8450	8450	0
482	20240930	123700	253223480	8450	8450	8450	8450	0
483	20240930	123600	253223480	8450	8440	8450	8440	100
484	20240930	123500	252379450	8430	8430	8430	8430	15
485	20240930	123400	252253000	8440	8440	8440	8440	0
486	20240930	123300	252253000	8440	8440	8440	8440	2
487	20240930	123200	252236120	8430	8410	8430	8410	142
488	20240930	123100	251039820	8410	8410	8410	8410	3
489	20240930	123000	251014590	8400	8400	8400	8400	0
490	20240930	122900	251014590	8400	8400	8400	8400	0
491	20240930	122800	251014590	8400	8400	8400	8400	0
492	20240930	122700	251014590	8400	8400	8400	8400	100
493	20240930	122600	250174590	8400	8400	8400	8400	30
494	20240930	122500	249922590	8400	8400	8400	8400	3
495	20240930	122400	249897390	8380	8380	8380	8380	0
496	20240930	122300	249897390	8380	8380	8380	8380	0
497	20240930	122200	249897390	8380	8380	8380	8380	0
498	20240930	122100	249897390	8380	8380	8380	8380	0
499	20240930	122000	249897390	8380	8380	8380	8380	0
500	20240930	121900	249897390	8380	8380	8380	8380	0
501	20240930	121800	249897390	8380	8380	8380	8380	0
502	20240930	121700	249897390	8380	8380	8380	8380	0
503	20240930	121600	249897390	8380	8380	8380	8380	0
504	20240930	121500	249897390	8380	8380	8380	8380	1500
505	20240930	121400	237327390	8370	8370	8370	8370	0
506	20240930	121300	237327390	8370	8370	8370	8370	0
507	20240930	121200	237327390	8370	8370	8370	8370	0
508	20240930	121100	237327390	8370	8370	8370	8370	0
509	20240930	121000	237327390	8370	8380	8380	8370	1000
510	20240930	120900	228953450	8380	8380	8380	8380	117
511	20240930	120800	227972990	8390	8390	8390	8390	104
512	20240930	120700	227100430	8400	8400	8400	8400	0
513	20240930	120600	227100430	8400	8400	8400	8400	17
514	20240930	120500	226957630	8410	8410	8410	8410	16
515	20240930	120400	226823070	8410	8410	8410	8410	0
516	20240930	120300	226823070	8410	8410	8410	8410	0
517	20240930	120200	226823070	8410	8410	8410	8410	0
518	20240930	120100	226823070	8410	8410	8410	8410	1
519	20240930	120000	226814660	8410	8410	8410	8410	0
520	20240930	115900	226814660	8410	8410	8410	8410	0
521	20240930	115800	226814660	8410	8410	8410	8410	0
522	20240930	115700	226814660	8410	8410	8410	8410	1
523	20240930	115600	226806250	8390	8390	8390	8390	0
524	20240930	115500	226806250	8390	8390	8390	8390	0
525	20240930	115400	226806250	8390	8390	8390	8390	48
526	20240930	115300	226403530	8390	8390	8390	8390	0
527	20240930	115200	226403530	8390	8390	8390	8390	0
528	20240930	115100	226403530	8390	8390	8390	8390	0
529	20240930	115000	226403530	8390	8390	8390	8390	0
530	20240930	114900	226403530	8390	8400	8400	8390	141
531	20240930	114800	225219270	8400	8400	8400	8400	2
532	20240930	114700	225202470	8400	8400	8400	8400	0
533	20240930	114600	225202470	8400	8400	8400	8400	0
534	20240930	114500	225202470	8400	8400	8400	8400	0
535	20240930	114400	225202470	8400	8400	8400	8400	0
536	20240930	114300	225202470	8400	8400	8400	8400	0
537	20240930	114200	225202470	8400	8400	8400	8400	0
538	20240930	114100	225202470	8400	8400	8400	8400	0
539	20240930	114000	225202470	8400	8400	8400	8400	0
540	20240930	113900	225202470	8400	8400	8400	8400	0
541	20240930	113800	225202470	8400	8400	8400	8400	2
542	20240930	113700	225185670	8410	8410	8410	8410	0
543	20240930	113600	225185670	8410	8410	8410	8410	0
544	20240930	113500	225185670	8410	8410	8410	8410	0
545	20240930	113400	225185670	8410	8410	8410	8410	0
546	20240930	113300	225185670	8410	8410	8410	8410	0
547	20240930	113200	225185670	8410	8410	8410	8410	0
548	20240930	113100	225185670	8410	8410	8410	8410	0
549	20240930	113000	225185670	8410	8410	8410	8410	0
550	20240930	112900	225185670	8410	8410	8410	8410	0
551	20240930	112800	225185670	8410	8410	8410	8410	0
552	20240930	112700	225185670	8410	8410	8410	8410	0
553	20240930	112600	225185670	8410	8410	8410	8410	12
554	20240930	112500	225084750	8380	8380	8380	8380	0
555	20240930	112400	225084750	8380	8380	8380	8380	21
556	20240930	112300	224908770	8380	8380	8380	8380	0
557	20240930	112200	224908770	8380	8380	8380	8380	40
558	20240930	112100	224573570	8380	8380	8380	8380	0
559	20240930	112000	224573570	8380	8370	8380	8350	266
560	20240930	111900	222351430	8370	8370	8370	8370	2
561	20240930	111800	222334690	8370	8370	8370	8370	0
562	20240930	111700	222334690	8370	8370	8370	8370	2
563	20240930	111600	222317950	8380	8380	8380	8380	10
564	20240930	111500	222234150	8380	8380	8380	8380	70
565	20240930	111400	221647550	8370	8370	8370	8370	0
566	20240930	111300	221647550	8370	8370	8370	8370	0
567	20240930	111200	221647550	8370	8360	8370	8360	114
568	20240930	111100	220694100	8360	8380	8380	8360	486
569	20240930	111000	216629300	8380	8380	8380	8380	75
570	20240930	110900	216000800	8380	8400	8440	8380	70
571	20240930	110800	215410900	8400	8400	8400	8400	0
572	20240930	110700	215410900	8400	8400	8400	8400	50
573	20240930	110600	214990900	8450	8450	8450	8450	0
574	20240930	110500	214990900	8450	8420	8450	8420	3
575	20240930	110400	214965610	8380	8400	8400	8380	540
576	20240930	110300	210439940	8380	8380	8380	8380	0
577	20240930	110200	210439940	8380	8400	8400	8380	537
578	20240930	110100	205932550	8400	8400	8400	8400	0
579	20240930	110000	205932550	8400	8420	8420	8400	153
580	20240930	105900	204645600	8430	8430	8430	8430	77
581	20240930	105800	203996490	8430	8430	8430	8430	0
582	20240930	105700	203996490	8430	8430	8430	8430	1
583	20240930	105600	203988060	8430	8430	8430	8430	236
584	20240930	105500	201998580	8430	8430	8430	8430	0
585	20240930	105400	201998580	8430	8430	8430	8430	2
586	20240930	105300	201981720	8400	8400	8400	8400	151
587	20240930	105200	200713320	8400	8400	8400	8400	540
588	20240930	105100	196177320	8400	8410	8410	8400	765
589	20240930	105000	189744260	8410	8410	8410	8410	1
590	20240930	104900	189735850	8450	8450	8450	8450	1
591	20240930	104800	189727400	8450	8450	8450	8450	0
592	20240930	104700	189727400	8450	8450	8450	8450	18
593	20240930	104600	189575300	8410	8410	8410	8410	20
594	20240930	104500	189407100	8410	8420	8420	8410	320
595	20240930	104400	186714440	8420	8420	8420	8420	0
596	20240930	104300	186714440	8420	8420	8420	8420	196
597	20240930	104200	185064120	8420	8420	8420	8420	0
598	20240930	104100	185064120	8420	8430	8430	8420	206
599	20240930	104000	183329320	8430	8430	8430	8430	0
600	20240930	103900	183329320	8430	8460	8460	8430	203
601	20240930	103800	181616780	8460	8460	8460	8460	10
602	20240930	103700	181532180	8460	8460	8460	8460	1
603	20240930	103600	181523720	8440	8440	8440	8440	0
604	20240930	103500	181523720	8440	8440	8440	8440	5
605	20240930	103400	181481520	8450	8450	8450	8450	0
606	20240930	103300	181481520	8450	8450	8450	8450	1
607	20240930	103200	181473070	8450	8450	8450	8450	15
608	20240930	103100	181346320	8410	8420	8420	8410	50
609	20240930	103000	180925740	8420	8420	8420	8420	92
610	20240930	102900	180151100	8420	8420	8420	8420	8
611	20240930	102800	180083740	8420	8420	8420	8420	5
612	20240930	102700	180041640	8410	8410	8410	8410	11
613	20240930	102600	179949130	8420	8420	8420	8410	148
614	20240930	102500	178704110	8420	8420	8420	8420	0
615	20240930	102400	178704110	8420	8420	8420	8420	12
616	20240930	102300	178603070	8420	8420	8420	8420	69
617	20240930	102200	178022090	8410	8430	8430	8410	1167
618	20240930	102100	168192360	8420	8420	8420	8420	0
619	20240930	102000	168192360	8420	8420	8420	8420	5
620	20240930	101900	168150260	8420	8420	8420	8420	1
621	20240930	101800	168141840	8420	8430	8430	8420	24
622	20240930	101700	167939670	8430	8430	8430	8430	0
623	20240930	101600	167939670	8430	8430	8430	8430	0
624	20240930	101500	167939670	8430	8430	8430	8430	0
625	20240930	101400	167939670	8430	8430	8430	8430	250
626	20240930	101300	165832170	8420	8460	8470	8420	765
627	20240930	101200	159388890	8420	8420	8420	8420	0
628	20240930	101100	159388890	8420	8420	8420	8420	0
629	20240930	101000	159388890	8420	8440	8440	8400	1803
630	20240930	100900	144212090	8450	8450	8450	8450	12
631	20240930	100800	144110690	8450	8460	8460	8450	1596
632	20240930	100700	130618870	8470	8470	8470	8470	0
633	20240930	100600	130618870	8470	8470	8470	8470	2
634	20240930	100500	130601930	8460	8460	8460	8460	105
635	20240930	100400	129713630	8480	8480	8480	8460	469
636	20240930	100300	125738260	8570	8570	8570	8570	0
637	20240930	100200	125738260	8570	8570	8570	8570	0
638	20240930	100100	125738260	8570	8560	8570	8560	47
639	20240930	100000	125335500	8570	8570	8570	8570	1
640	20240930	095900	125326930	8530	8470	8530	8470	7
641	20240930	095800	125267340	8470	8470	8470	8470	9
642	20240930	095700	125191110	8530	8530	8530	8530	10
643	20240930	095600	125105810	8480	8480	8480	8480	0
644	20240930	095500	125105810	8480	8480	8480	8470	72
645	20240930	095400	124495410	8480	8480	8480	8480	132
646	20240930	095300	123376050	8470	8470	8470	8470	0
647	20240930	095200	123376050	8470	8470	8470	8470	0
648	20240930	095100	123376050	8470	8470	8470	8470	79
649	20240930	095000	122706920	8470	8520	8520	8470	1052
650	20240930	094900	113779080	8580	8580	8580	8580	0
651	20240930	094800	113779080	8580	8580	8580	8580	0
652	20240930	094700	113779080	8580	8570	8580	8570	12
653	20240930	094600	113676140	8580	8510	8580	8510	351
654	20240930	094500	110688620	8490	8490	8490	8490	0
655	20240930	094400	110688620	8490	8490	8490	8490	0
656	20240930	094300	110688620	8490	8490	8490	8490	0
657	20240930	094200	110688620	8490	8510	8510	8490	256
658	20240930	094100	108515080	8490	8490	8490	8490	0
659	20240930	094000	108515080	8490	8490	8490	8490	66
660	20240930	093900	107954740	8490	8480	8490	8480	61
661	20240930	093800	107437410	8470	8470	8470	8470	0
662	20240930	093700	107437410	8470	8480	8480	8470	166
663	20240930	093600	106029990	8500	8520	8520	8490	735
664	20240930	093500	99780000	8530	8540	8540	8530	122
665	20240930	093400	98739290	8530	8530	8530	8530	0
666	20240930	093300	98739290	8530	8530	8530	8530	0
667	20240930	093200	98739290	8530	8530	8530	8530	22
668	20240930	093100	98551630	8570	8570	8570	8570	0
669	20240930	093000	98551630	8570	8570	8570	8570	0
670	20240930	092900	98551630	8570	8570	8570	8570	0
671	20240930	092800	98551630	8570	8570	8570	8570	501
672	20240930	092700	94258060	8570	8510	8570	8510	600
673	20240930	092600	89135560	8510	8510	8510	8510	303
674	20240930	092500	86557030	8520	8550	8550	8520	85
675	20240930	092400	85832500	8530	8530	8530	8530	0
676	20240930	092300	85832500	8530	8530	8530	8530	13
677	20240930	092200	85721610	8530	8530	8530	8530	20
678	20240930	092100	85551010	8570	8570	8570	8570	0
679	20240930	092000	85551010	8570	8570	8570	8570	0
680	20240930	091900	85551010	8570	8570	8570	8570	0
681	20240930	091800	85551010	8570	8570	8570	8540	655
682	20240930	091700	79943760	8570	8570	8580	8570	43
683	20240930	091600	79575100	8560	8580	8580	8560	16
684	20240930	091500	79437840	8580	8590	8590	8580	40
685	20240930	091400	79094540	8590	8570	8590	8560	36
686	20240930	091300	78785770	8600	8600	8600	8600	40
687	20240930	091200	78441770	8600	8570	8600	8570	2432
688	20240930	091100	57540230	8560	8560	8560	8560	4
689	20240930	091000	57505990	8560	8560	8560	8560	1
690	20240930	090900	57497430	8550	8550	8560	8550	60
691	20240930	090800	56983860	8550	8530	8550	8530	856
692	20240930	090700	49681180	8510	8520	8520	8510	174
693	20240930	090600	48200340	8520	8460	8520	8440	958
694	20240930	090500	40061560	8460	8470	8470	8460	386
695	20240930	090400	36795210	8460	8480	8480	8460	377
696	20240930	090300	33603550	8520	8520	8520	8480	1178
697	20240930	090200	23578660	8510	8610	8620	8480	1522
698	20240930	090100	10554210	8620	8640	8640	8620	1146
699	20240930	090000	664590	8640	8630	8640	8630	77