KissMeData/241690/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	205100	612030680	4060	4060	4060	4060	2857
3	20240930	205000	612030680	4060	4060	4060	4060	0
4	20240930	204900	612030680	4060	4060	4060	4060	0
5	20240930	204800	612030680	4060	4060	4060	4060	0
6	20240930	204700	612030680	4060	4060	4060	4060	0
7	20240930	204600	612030680	4060	4060	4060	4060	0
8	20240930	204500	612030680	4060	4060	4060	4060	0
9	20240930	204400	612030680	4060	4060	4060	4060	0
10	20240930	204300	612030680	4060	4060	4060	4060	0
11	20240930	204200	612030680	4060	4060	4060	4060	0
12	20240930	204100	612030680	4060	4060	4060	4060	0
13	20240930	204000	612030680	4060	4060	4060	4060	0
14	20240930	203900	612030680	4060	4060	4060	4060	0
15	20240930	203800	612030680	4060	4060	4060	4060	0
16	20240930	203700	612030680	4060	4060	4060	4060	0
17	20240930	203600	612030680	4060	4060	4060	4060	0
18	20240930	203500	612030680	4060	4060	4060	4060	0
19	20240930	203400	612030680	4060	4060	4060	4060	0
20	20240930	203300	612030680	4060	4060	4060	4060	0
21	20240930	203200	612030680	4060	4060	4060	4060	0
22	20240930	203100	612030680	4060	4060	4060	4060	0
23	20240930	203000	612030680	4060	4060	4060	4060	0
24	20240930	202900	612030680	4060	4060	4060	4060	0
25	20240930	202800	612030680	4060	4060	4060	4060	0
26	20240930	202700	612030680	4060	4060	4060	4060	0
27	20240930	202600	612030680	4060	4060	4060	4060	0
28	20240930	202500	612030680	4060	4060	4060	4060	0
29	20240930	202400	612030680	4060	4060	4060	4060	0
30	20240930	202300	612030680	4060	4060	4060	4060	0
31	20240930	202200	612030680	4060	4060	4060	4060	0
32	20240930	202100	612030680	4060	4060	4060	4060	2857
33	20240930	202000	612030680	4060	4060	4060	4060	0
34	20240930	201900	612030680	4060	4060	4060	4060	0
35	20240930	201800	612030680	4060	4060	4060	4060	0
36	20240930	201700	612030680	4060	4060	4060	4060	0
37	20240930	201600	612030680	4060	4060	4060	4060	0
38	20240930	201500	612030680	4060	4060	4060	4060	0
39	20240930	201400	612030680	4060	4060	4060	4060	0
40	20240930	201300	612030680	4060	4060	4060	4060	0
41	20240930	201200	612030680	4060	4060	4060	4060	0
42	20240930	201100	612030680	4060	4060	4060	4060	0
43	20240930	201000	612030680	4060	4060	4060	4060	0
44	20240930	200900	612030680	4060	4060	4060	4060	0
45	20240930	200800	612030680	4060	4060	4060	4060	0
46	20240930	200700	612030680	4060	4060	4060	4060	0
47	20240930	200600	612030680	4060	4060	4060	4060	0
48	20240930	200500	612030680	4060	4060	4060	4060	0
49	20240930	200400	612030680	4060	4060	4060	4060	0
50	20240930	200300	612030680	4060	4060	4060	4060	0
51	20240930	200200	612030680	4060	4060	4060	4060	0
52	20240930	200100	612030680	4060	4060	4060	4060	0
53	20240930	200000	612030680	4060	4060	4060	4060	0
54	20240930	195900	612030680	4060	4060	4060	4060	0
55	20240930	195800	612030680	4060	4060	4060	4060	0
56	20240930	195700	612030680	4060	4060	4060	4060	0
57	20240930	195600	612030680	4060	4060	4060	4060	0
58	20240930	195500	612030680	4060	4060	4060	4060	0
59	20240930	195400	612030680	4060	4060	4060	4060	0
60	20240930	195300	612030680	4060	4060	4060	4060	0
61	20240930	195200	612030680	4060	4060	4060	4060	0
62	20240930	195100	612030680	4060	4060	4060	4060	2857
63	20240930	195000	612030680	4060	4060	4060	4060	0
64	20240930	194900	612030680	4060	4060	4060	4060	0
65	20240930	194800	612030680	4060	4060	4060	4060	0
66	20240930	194700	612030680	4060	4060	4060	4060	0
67	20240930	194600	612030680	4060	4060	4060	4060	0
68	20240930	194500	612030680	4060	4060	4060	4060	0
69	20240930	194400	612030680	4060	4060	4060	4060	0
70	20240930	194300	612030680	4060	4060	4060	4060	0
71	20240930	194200	612030680	4060	4060	4060	4060	0
72	20240930	194100	612030680	4060	4060	4060	4060	0
73	20240930	194000	612030680	4060	4060	4060	4060	0
74	20240930	193900	612030680	4060	4060	4060	4060	0
75	20240930	193800	612030680	4060	4060	4060	4060	0
76	20240930	193700	612030680	4060	4060	4060	4060	0
77	20240930	193600	612030680	4060	4060	4060	4060	0
78	20240930	193500	612030680	4060	4060	4060	4060	0
79	20240930	193400	612030680	4060	4060	4060	4060	0
80	20240930	193300	612030680	4060	4060	4060	4060	0
81	20240930	193200	612030680	4060	4060	4060	4060	0
82	20240930	193100	612030680	4060	4060	4060	4060	0
83	20240930	193000	612030680	4060	4060	4060	4060	0
84	20240930	192900	612030680	4060	4060	4060	4060	0
85	20240930	192800	612030680	4060	4060	4060	4060	0
86	20240930	192700	612030680	4060	4060	4060	4060	0
87	20240930	192600	612030680	4060	4060	4060	4060	0
88	20240930	192500	612030680	4060	4060	4060	4060	0
89	20240930	192400	612030680	4060	4060	4060	4060	0
90	20240930	192300	612030680	4060	4060	4060	4060	0
91	20240930	192200	612030680	4060	4060	4060	4060	0
92	20240930	192100	612030680	4060	4060	4060	4060	2857
93	20240930	192000	612030680	4060	4060	4060	4060	0
94	20240930	191900	612030680	4060	4060	4060	4060	0
95	20240930	191800	612030680	4060	4060	4060	4060	0
96	20240930	191700	612030680	4060	4060	4060	4060	0
97	20240930	191600	612030680	4060	4060	4060	4060	0
98	20240930	191500	612030680	4060	4060	4060	4060	0
99	20240930	191400	612030680	4060	4060	4060	4060	0
100	20240930	191300	612030680	4060	4060	4060	4060	0
101	20240930	191200	612030680	4060	4060	4060	4060	0
102	20240930	191100	612030680	4060	4060	4060	4060	0
103	20240930	191000	612030680	4060	4060	4060	4060	0
104	20240930	190900	612030680	4060	4060	4060	4060	0
105	20240930	190800	612030680	4060	4060	4060	4060	0
106	20240930	190700	612030680	4060	4060	4060	4060	0
107	20240930	190600	612030680	4060	4060	4060	4060	0
108	20240930	190500	612030680	4060	4060	4060	4060	0
109	20240930	190400	612030680	4060	4060	4060	4060	0
110	20240930	190300	612030680	4060	4060	4060	4060	0
111	20240930	190200	612030680	4060	4060	4060	4060	0
112	20240930	190100	612030680	4060	4060	4060	4060	0
113	20240930	190000	612030680	4060	4060	4060	4060	0
114	20240930	185900	612030680	4060	4060	4060	4060	0
115	20240930	185800	612030680	4060	4060	4060	4060	0
116	20240930	185700	612030680	4060	4060	4060	4060	0
117	20240930	185600	612030680	4060	4060	4060	4060	0
118	20240930	185500	612030680	4060	4060	4060	4060	0
119	20240930	185400	612030680	4060	4060	4060	4060	0
120	20240930	185300	612030680	4060	4060	4060	4060	0
121	20240930	185200	612030680	4060	4060	4060	4060	0
122	20240930	185100	612030680	4060	4060	4060	4060	2857
123	20240930	185000	612030680	4060	4060	4060	4060	0
124	20240930	184900	612030680	4060	4060	4060	4060	0
125	20240930	184800	612030680	4060	4060	4060	4060	0
126	20240930	184700	612030680	4060	4060	4060	4060	0
127	20240930	184600	612030680	4060	4060	4060	4060	0
128	20240930	184500	612030680	4060	4060	4060	4060	0
129	20240930	184400	612030680	4060	4060	4060	4060	0
130	20240930	184300	612030680	4060	4060	4060	4060	0
131	20240930	184200	612030680	4060	4060	4060	4060	0
132	20240930	184100	612030680	4060	4060	4060	4060	0
133	20240930	184000	612030680	4060	4060	4060	4060	0
134	20240930	183900	612030680	4060	4060	4060	4060	0
135	20240930	183800	612030680	4060	4060	4060	4060	0
136	20240930	183700	612030680	4060	4060	4060	4060	0
137	20240930	183600	612030680	4060	4060	4060	4060	0
138	20240930	183500	612030680	4060	4060	4060	4060	0
139	20240930	183400	612030680	4060	4060	4060	4060	0
140	20240930	183300	612030680	4060	4060	4060	4060	0
141	20240930	183200	612030680	4060	4060	4060	4060	0
142	20240930	183100	612030680	4060	4060	4060	4060	0
143	20240930	183000	612030680	4060	4060	4060	4060	0
144	20240930	182900	612030680	4060	4060	4060	4060	0
145	20240930	182800	612030680	4060	4060	4060	4060	0
146	20240930	182700	612030680	4060	4060	4060	4060	0
147	20240930	182600	612030680	4060	4060	4060	4060	0
148	20240930	182500	612030680	4060	4060	4060	4060	0
149	20240930	182400	612030680	4060	4060	4060	4060	0
150	20240930	182300	612030680	4060	4060	4060	4060	0
151	20240930	182200	612030680	4060	4060	4060	4060	0
152	20240930	182100	612030680	4060	4060	4060	4060	2857
153	20240930	182000	612030680	4060	4060	4060	4060	0
154	20240930	181900	612030680	4060	4060	4060	4060	0
155	20240930	181800	612030680	4060	4060	4060	4060	0
156	20240930	181700	612030680	4060	4060	4060	4060	0
157	20240930	181600	612030680	4060	4060	4060	4060	0
158	20240930	181500	612030680	4060	4060	4060	4060	0
159	20240930	181400	612030680	4060	4060	4060	4060	0
160	20240930	181300	612030680	4060	4060	4060	4060	0
161	20240930	181200	612030680	4060	4060	4060	4060	0
162	20240930	181100	612030680	4060	4060	4060	4060	0
163	20240930	181000	612030680	4060	4060	4060	4060	0
164	20240930	180900	612030680	4060	4060	4060	4060	0
165	20240930	180800	612030680	4060	4060	4060	4060	0
166	20240930	180700	612030680	4060	4060	4060	4060	0
167	20240930	180600	612030680	4060	4060	4060	4060	0
168	20240930	180500	612030680	4060	4060	4060	4060	0
169	20240930	180400	612030680	4060	4060	4060	4060	0
170	20240930	180300	612030680	4060	4060	4060	4060	0
171	20240930	180200	612030680	4060	4060	4060	4060	0
172	20240930	180100	612030680	4060	4060	4060	4060	0
173	20240930	180000	612030680	4060	4060	4060	4060	0
174	20240930	175900	612030680	4060	4060	4060	4060	0
175	20240930	175800	612030680	4060	4060	4060	4060	0
176	20240930	175700	612030680	4060	4060	4060	4060	0
177	20240930	175600	612030680	4060	4060	4060	4060	0
178	20240930	175500	612030680	4060	4060	4060	4060	0
179	20240930	175400	612030680	4060	4060	4060	4060	0
180	20240930	175300	612030680	4060	4060	4060	4060	0
181	20240930	175200	612030680	4060	4060	4060	4060	0
182	20240930	175100	612030680	4060	4060	4060	4060	2857
183	20240930	175000	612030680	4060	4060	4060	4060	0
184	20240930	174900	612030680	4060	4060	4060	4060	0
185	20240930	174800	612030680	4060	4060	4060	4060	0
186	20240930	174700	612030680	4060	4060	4060	4060	0
187	20240930	174600	612030680	4060	4060	4060	4060	0
188	20240930	174500	612030680	4060	4060	4060	4060	0
189	20240930	174400	612030680	4060	4060	4060	4060	0
190	20240930	174300	612030680	4060	4060	4060	4060	0
191	20240930	174200	612030680	4060	4060	4060	4060	0
192	20240930	174100	612030680	4060	4060	4060	4060	0
193	20240930	174000	612030680	4060	4060	4060	4060	0
194	20240930	173900	612030680	4060	4060	4060	4060	0
195	20240930	173800	612030680	4060	4060	4060	4060	0
196	20240930	173700	612030680	4060	4060	4060	4060	0
197	20240930	173600	612030680	4060	4060	4060	4060	0
198	20240930	173500	612030680	4060	4060	4060	4060	0
199	20240930	173400	612030680	4060	4060	4060	4060	0
200	20240930	173300	612030680	4060	4060	4060	4060	0
201	20240930	173200	612030680	4060	4060	4060	4060	0
202	20240930	173100	612030680	4060	4060	4060	4060	0
203	20240930	173000	612030680	4060	4060	4060	4060	0
204	20240930	172900	612030680	4060	4060	4060	4060	0
205	20240930	172800	612030680	4060	4060	4060	4060	0
206	20240930	172700	612030680	4060	4060	4060	4060	0
207	20240930	172600	612030680	4060	4060	4060	4060	0
208	20240930	172500	612030680	4060	4060	4060	4060	0
209	20240930	172400	612030680	4060	4060	4060	4060	0
210	20240930	172300	612030680	4060	4060	4060	4060	0
211	20240930	172200	612030680	4060	4060	4060	4060	0
212	20240930	172100	612030680	4060	4060	4060	4060	2857
213	20240930	172000	612030680	4060	4060	4060	4060	0
214	20240930	171900	612030680	4060	4060	4060	4060	0
215	20240930	171800	612030680	4060	4060	4060	4060	0
216	20240930	171700	612030680	4060	4060	4060	4060	0
217	20240930	171600	612030680	4060	4060	4060	4060	0
218	20240930	171500	612030680	4060	4060	4060	4060	0
219	20240930	171400	612030680	4060	4060	4060	4060	0
220	20240930	171300	612030680	4060	4060	4060	4060	0
221	20240930	171200	612030680	4060	4060	4060	4060	0
222	20240930	171100	612030680	4060	4060	4060	4060	0
223	20240930	171000	612030680	4060	4060	4060	4060	0
224	20240930	170900	612030680	4060	4060	4060	4060	0
225	20240930	170800	612030680	4060	4060	4060	4060	0
226	20240930	170700	612030680	4060	4060	4060	4060	0
227	20240930	170600	612030680	4060	4060	4060	4060	0
228	20240930	170500	612030680	4060	4060	4060	4060	0
229	20240930	170400	612030680	4060	4060	4060	4060	0
230	20240930	170300	612030680	4060	4060	4060	4060	0
231	20240930	170200	612030680	4060	4060	4060	4060	0
232	20240930	170100	612030680	4060	4060	4060	4060	0
233	20240930	170000	612030680	4060	4060	4060	4060	0
234	20240930	165900	612030680	4060	4060	4060	4060	0
235	20240930	165800	612030680	4060	4060	4060	4060	0
236	20240930	165700	612030680	4060	4060	4060	4060	0
237	20240930	165600	612030680	4060	4060	4060	4060	0
238	20240930	165500	612030680	4060	4060	4060	4060	0
239	20240930	165400	612030680	4060	4060	4060	4060	0
240	20240930	165300	612030680	4060	4060	4060	4060	0
241	20240930	165200	612030680	4060	4060	4060	4060	0
242	20240930	165100	612030680	4060	4060	4060	4060	2857
243	20240930	165000	612030680	4060	4060	4060	4060	0
244	20240930	164900	612030680	4060	4060	4060	4060	0
245	20240930	164800	612030680	4060	4060	4060	4060	0
246	20240930	164700	612030680	4060	4060	4060	4060	0
247	20240930	164600	612030680	4060	4060	4060	4060	0
248	20240930	164500	612030680	4060	4060	4060	4060	0
249	20240930	164400	612030680	4060	4060	4060	4060	0
250	20240930	164300	612030680	4060	4060	4060	4060	0
251	20240930	164200	612030680	4060	4060	4060	4060	0
252	20240930	164100	612030680	4060	4060	4060	4060	0
253	20240930	164000	612030680	4060	4060	4060	4060	0
254	20240930	163900	612030680	4060	4060	4060	4060	0
255	20240930	163800	612030680	4060	4060	4060	4060	0
256	20240930	163700	612030680	4060	4060	4060	4060	0
257	20240930	163600	612030680	4060	4060	4060	4060	0
258	20240930	163500	612030680	4060	4060	4060	4060	0
259	20240930	163400	612030680	4060	4060	4060	4060	0
260	20240930	163300	612030680	4060	4060	4060	4060	0
261	20240930	163200	612030680	4060	4060	4060	4060	0
262	20240930	163100	612030680	4060	4060	4060	4060	0
263	20240930	163000	612030680	4060	4060	4060	4060	0
264	20240930	162900	612030680	4060	4060	4060	4060	0
265	20240930	162800	612030680	4060	4060	4060	4060	0
266	20240930	162700	612030680	4060	4060	4060	4060	0
267	20240930	162600	612030680	4060	4060	4060	4060	0
268	20240930	162500	612030680	4060	4060	4060	4060	0
269	20240930	162400	612030680	4060	4060	4060	4060	0
270	20240930	162300	612030680	4060	4060	4060	4060	0
271	20240930	162200	612030680	4060	4060	4060	4060	0
272	20240930	162100	612030680	4060	4060	4060	4060	2857
273	20240930	162000	612030680	4060	4060	4060	4060	0
274	20240930	161900	612030680	4060	4060	4060	4060	0
275	20240930	161800	612030680	4060	4060	4060	4060	0
276	20240930	161700	612030680	4060	4060	4060	4060	0
277	20240930	161600	612030680	4060	4060	4060	4060	0
278	20240930	161500	612030680	4060	4060	4060	4060	0
279	20240930	161400	612030680	4060	4060	4060	4060	0
280	20240930	161300	612030680	4060	4060	4060	4060	0
281	20240930	161200	612030680	4060	4060	4060	4060	0
282	20240930	161100	612030680	4060	4060	4060	4060	0
283	20240930	161000	612030680	4060	4060	4060	4060	0
284	20240930	160900	612030680	4060	4060	4060	4060	0
285	20240930	160800	612030680	4060	4060	4060	4060	0
286	20240930	160700	612030680	4060	4060	4060	4060	0
287	20240930	160600	612030680	4060	4060	4060	4060	0
288	20240930	160500	612030680	4060	4060	4060	4060	0
289	20240930	160400	612030680	4060	4060	4060	4060	0
290	20240930	160300	612030680	4060	4060	4060	4060	0
291	20240930	160200	612030680	4060	4060	4060	4060	0
292	20240930	160100	612030680	4060	4060	4060	4060	0
293	20240930	160000	612030680	4060	4060	4060	4060	0
294	20240930	155900	612030680	4060	4060	4060	4060	0
295	20240930	155800	612030680	4060	4060	4060	4060	0
296	20240930	155700	612030680	4060	4060	4060	4060	0
297	20240930	155600	612030680	4060	4060	4060	4060	0
298	20240930	155500	612030680	4060	4060	4060	4060	0
299	20240930	155400	612030680	4060	4060	4060	4060	0
300	20240930	155300	612030680	4060	4060	4060	4060	0
301	20240930	155200	612030680	4060	4060	4060	4060	0
302	20240930	155100	612030680	4060	4060	4060	4060	2857
303	20240930	155000	612030680	4060	4060	4060	4060	0
304	20240930	154900	612030680	4060	4060	4060	4060	0
305	20240930	154800	612030680	4060	4060	4060	4060	0
306	20240930	154700	612030680	4060	4060	4060	4060	0
307	20240930	154600	612030680	4060	4060	4060	4060	0
308	20240930	154500	612030680	4060	4060	4060	4060	0
309	20240930	154400	612030680	4060	4060	4060	4060	0
310	20240930	154300	612030680	4060	4060	4060	4060	0
311	20240930	154200	612030680	4060	4060	4060	4060	0
312	20240930	154100	612030680	4060	4060	4060	4060	0
313	20240930	154000	612030680	4060	4060	4060	4060	0
314	20240930	153900	612030680	4060	4060	4060	4060	0
315	20240930	153800	612030680	4060	4060	4060	4060	0
316	20240930	153700	612030680	4060	4060	4060	4060	0
317	20240930	153600	612030680	4060	4060	4060	4060	0
318	20240930	153500	612030680	4060	4060	4060	4060	0
319	20240930	153400	612030680	4060	4060	4060	4060	0
320	20240930	153300	612030680	4060	4060	4060	4060	0
321	20240930	153200	612030680	4060	4060	4060	4060	0
322	20240930	153100	612030680	4060	4060	4060	4060	0
323	20240930	153000	612030680	4060	4060	4060	4060	2857
324	20240930	152900	600431260	4065	4065	4065	4065	0
325	20240930	152800	600431260	4065	4065	4065	4065	0
326	20240930	152700	600431260	4065	4065	4065	4065	0
327	20240930	152600	600431260	4065	4065	4065	4065	0
328	20240930	152500	600431260	4065	4065	4065	4065	0
329	20240930	152400	600431260	4065	4065	4065	4065	0
330	20240930	152300	600431260	4065	4065	4065	4065	0
331	20240930	152200	600431260	4065	4065	4065	4065	0
332	20240930	152100	600431260	4065	4065	4065	4065	0
333	20240930	152000	600431260	4065	4065	4065	4065	0
334	20240930	151900	600431260	4065	4060	4065	4060	456
335	20240930	151800	598579890	4055	4055	4055	4055	1
336	20240930	151700	598575835	4060	4060	4060	4060	47
337	20240930	151600	598385015	4060	4060	4060	4060	42
338	20240930	151500	598214495	4060	4060	4060	4060	301
339	20240930	151400	596992435	4060	4060	4060	4060	2
340	20240930	151300	596984315	4055	4050	4055	4050	534
341	20240930	151200	594819095	4055	4055	4055	4055	2
342	20240930	151100	594810985	4050	4050	4050	4045	372
343	20240930	151000	593304435	4045	4045	4045	4045	160
344	20240930	150900	592657235	4045	4045	4045	4045	159
345	20240930	150800	592014080	4045	4045	4045	4045	61
346	20240930	150700	591767335	4045	4045	4045	4045	90
347	20240930	150600	591403285	4050	4050	4050	4050	0
348	20240930	150500	591403285	4050	4045	4050	4045	11
349	20240930	150400	591358785	4045	4045	4045	4045	33
350	20240930	150300	591225300	4040	4040	4040	4040	450
351	20240930	150200	589407300	4045	4045	4045	4045	1
352	20240930	150100	589403255	4040	4045	4045	4040	152
353	20240930	150000	588788875	4045	4040	4045	4040	347
354	20240930	145900	587385295	4040	4040	4040	4040	0
355	20240930	145800	587385295	4040	4040	4040	4040	960
356	20240930	145700	583506895	4040	4040	4040	4040	350
357	20240930	145600	582092895	4040	4040	4040	4040	21
358	20240930	145500	582008055	4040	4045	4045	4040	2781
359	20240930	145400	570760625	4045	4045	4045	4045	547
360	20240930	145300	568548010	4050	4050	4050	4050	2
361	20240930	145200	568539910	4045	4045	4045	4045	0
362	20240930	145100	568539910	4045	4045	4045	4045	0
363	20240930	145000	568539910	4045	4045	4045	4045	0
364	20240930	144900	568539910	4045	4045	4045	4045	200
365	20240930	144800	567730910	4045	4045	4045	4045	239
366	20240930	144700	566764155	4050	4055	4055	4050	500
367	20240930	144600	564739080	4055	4055	4055	4055	201
368	20240930	144500	563924025	4050	4050	4050	4050	318
369	20240930	144400	562636125	4050	4050	4050	4050	708
370	20240930	144300	559768725	4050	4050	4050	4050	32
371	20240930	144200	559639125	4050	4050	4050	4050	998
372	20240930	144100	555597225	4055	4055	4055	4055	50
373	20240930	144000	555394475	4050	4055	4055	4050	321
374	20240930	143900	554093320	4055	4055	4055	4055	150
375	20240930	143800	553485070	4055	4055	4055	4055	245
376	20240930	143700	552491595	4055	4060	4060	4055	106
377	20240930	143600	552061250	4060	4060	4060	4060	50
378	20240930	143500	551858250	4050	4055	4055	4050	300
379	20240930	143400	550641870	4050	4050	4050	4050	0
380	20240930	143300	550641870	4050	4055	4055	4050	702
381	20240930	143200	547798760	4055	4055	4055	4055	1
382	20240930	143100	547794705	4050	4050	4050	4050	114
383	20240930	143000	547333005	4060	4055	4060	4055	400
384	20240930	142900	545709105	4055	4055	4055	4055	201
385	20240930	142800	544894050	4055	4055	4055	4055	1
386	20240930	142700	544889995	4055	4055	4055	4055	573
387	20240930	142600	542566480	4060	4060	4060	4060	100
388	20240930	142500	542160480	4055	4055	4055	4055	0
389	20240930	142400	542160480	4055	4055	4055	4055	76
390	20240930	142300	541852300	4055	4055	4055	4055	25
391	20240930	142200	541750925	4050	4050	4055	4050	221
392	20240930	142100	540855375	4055	4055	4055	4055	919
393	20240930	142000	537128830	4055	4055	4055	4055	0
394	20240930	141900	537128830	4055	4055	4055	4055	200
395	20240930	141800	536317830	4055	4055	4055	4055	432
396	20240930	141700	534566070	4055	4055	4055	4055	200
397	20240930	141600	533755070	4060	4060	4060	4060	0
398	20240930	141500	533755070	4060	4060	4060	4060	0
399	20240930	141400	533755070	4060	4060	4060	4060	4367
400	20240930	141300	516025050	4060	4060	4060	4060	9
401	20240930	141200	515988510	4065	4065	4065	4065	78
402	20240930	141100	515671440	4065	4065	4065	4060	600
403	20240930	141000	513233920	4060	4060	4060	4060	0
404	20240930	140900	513233920	4060	4060	4060	4060	0
405	20240930	140800	513233920	4060	4065	4065	4060	23
406	20240930	140700	513140525	4065	4065	4065	4065	18
407	20240930	140600	513067355	4060	4060	4060	4060	238
408	20240930	140500	512101075	4065	4065	4065	4065	0
409	20240930	140400	512101075	4065	4065	4065	4065	0
410	20240930	140300	512101075	4065	4065	4065	4065	12
411	20240930	140200	512052295	4065	4065	4065	4065	128
412	20240930	140100	511531975	4065	4065	4065	4065	0
413	20240930	140000	511531975	4065	4065	4065	4065	716
414	20240930	135900	508621435	4065	4065	4065	4065	0
415	20240930	135800	508621435	4065	4065	4065	4065	0
416	20240930	135700	508621435	4065	4065	4065	4065	0
417	20240930	135600	508621435	4065	4065	4065	4065	0
418	20240930	135500	508621435	4065	4065	4065	4065	300
419	20240930	135400	507401935	4065	4065	4065	4065	0
420	20240930	135300	507401935	4065	4065	4065	4065	100
421	20240930	135200	506995435	4070	4070	4070	4070	0
422	20240930	135100	506995435	4070	4070	4070	4070	0
423	20240930	135000	506995435	4070	4070	4070	4070	0
424	20240930	134900	506995435	4070	4070	4070	4070	110
425	20240930	134800	506547735	4070	4070	4070	4070	0
426	20240930	134700	506547735	4070	4070	4070	4070	278
427	20240930	134600	505416275	4070	4070	4070	4070	0
428	20240930	134500	505416275	4070	4070	4070	4070	100
429	20240930	134400	505009275	4075	4075	4075	4075	100
430	20240930	134300	504601775	4070	4070	4070	4070	0
431	20240930	134200	504601775	4070	4070	4070	4070	310
432	20240930	134100	503340075	4070	4070	4070	4070	50
433	20240930	134000	503136575	4070	4070	4070	4070	0
434	20240930	133900	503136575	4070	4070	4070	4070	100
435	20240930	133800	502729575	4075	4075	4075	4075	0
436	20240930	133700	502729575	4075	4075	4075	4075	95
437	20240930	133600	502342450	4075	4075	4075	4075	0
438	20240930	133500	502342450	4075	4075	4075	4075	65
439	20240930	133400	502077575	4075	4075	4075	4075	0
440	20240930	133300	502077575	4075	4075	4075	4075	56
441	20240930	133200	501849375	4075	4070	4075	4070	200
442	20240930	133100	501034545	4070	4070	4070	4070	496
443	20240930	133000	499015825	4075	4075	4075	4075	201
444	20240930	132900	498196750	4075	4080	4080	4070	113
445	20240930	132800	497736330	4080	4080	4080	4080	0
446	20240930	132700	497736330	4080	4080	4080	4080	421
447	20240930	132600	496018650	4080	4080	4080	4080	213
448	20240930	132500	495149610	4080	4080	4080	4080	0
449	20240930	132400	495149610	4080	4080	4080	4080	0
450	20240930	132300	495149610	4080	4085	4085	4080	30
451	20240930	132200	495027160	4080	4080	4080	4080	1
452	20240930	132100	495023080	4080	4080	4080	4080	0
453	20240930	132000	495023080	4080	4080	4080	4080	0
454	20240930	131900	495023080	4080	4080	4080	4080	0
455	20240930	131800	495023080	4080	4080	4080	4080	0
456	20240930	131700	495023080	4080	4080	4080	4080	0
457	20240930	131600	495023080	4080	4080	4080	4080	22
458	20240930	131500	494933320	4080	4080	4080	4080	0
459	20240930	131400	494933320	4080	4080	4080	4080	0
460	20240930	131300	494933320	4080	4075	4080	4075	10
461	20240930	131200	494892560	4075	4090	4095	4075	1021
462	20240930	131100	490726530	4095	4090	4095	4090	6
463	20240930	131000	490701980	4095	4090	4095	4090	18
464	20240930	130900	490628355	4095	4095	4095	4095	7
465	20240930	130800	490599690	4090	4100	4100	4090	8
466	20240930	130700	490566925	4090	4090	4090	4090	0
467	20240930	130600	490566925	4090	4100	4100	4090	1023
468	20240930	130500	486382805	4110	4110	4110	4110	2
469	20240930	130400	486374585	4115	4115	4115	4115	0
470	20240930	130300	486374585	4115	4110	4115	4110	20
471	20240930	130200	486292335	4110	4110	4110	4110	0
472	20240930	130100	486292335	4110	4110	4110	4110	0
473	20240930	130000	486292335	4110	4110	4110	4110	0
474	20240930	125900	486292335	4110	4105	4110	4105	4
475	20240930	125800	486275910	4115	4110	4115	4110	201
476	20240930	125700	485449795	4110	4110	4110	4110	0
477	20240930	125600	485449795	4110	4110	4110	4110	0
478	20240930	125500	485449795	4110	4110	4110	4110	44
479	20240930	125400	485268955	4110	4105	4110	4105	138
480	20240930	125300	484701895	4090	4095	4095	4090	56
481	20240930	125200	484472825	4105	4105	4105	4105	0
482	20240930	125100	484472825	4105	4105	4105	4105	0
483	20240930	125000	484472825	4105	4105	4105	4105	0
484	20240930	124900	484472825	4105	4105	4105	4105	0
485	20240930	124800	484472825	4105	4105	4105	4105	10
486	20240930	124700	484431775	4110	4110	4110	4110	0
487	20240930	124600	484431775	4110	4110	4110	4110	0
488	20240930	124500	484431775	4110	4110	4110	4105	103
489	20240930	124400	484008745	4100	4095	4100	4095	1000
490	20240930	124300	479908750	4090	4090	4090	4090	0
491	20240930	124200	479908750	4090	4090	4090	4090	0
492	20240930	124100	479908750	4090	4090	4090	4090	1
493	20240930	124000	479904660	4090	4090	4090	4090	61
494	20240930	123900	479655170	4090	4090	4090	4090	1
495	20240930	123800	479651080	4095	4095	4095	4095	1
496	20240930	123700	479646985	4100	4100	4100	4100	0
497	20240930	123600	479646985	4100	4100	4100	4100	2
498	20240930	123500	479638785	4100	4085	4100	4085	155
499	20240930	123400	479004055	4090	4095	4095	4090	325
500	20240930	123300	477674780	4095	4085	4095	4085	26
501	20240930	123200	477568540	4085	4085	4085	4085	3
502	20240930	123100	477556285	4085	4085	4085	4080	35
503	20240930	123000	477413465	4080	4085	4085	4080	300
504	20240930	122900	476189455	4095	4080	4095	4080	87
505	20240930	122800	475834435	4080	4080	4080	4070	221
506	20240930	122700	474934745	4080	4080	4080	4080	0
507	20240930	122600	474934745	4080	4075	4080	4070	143
508	20240930	122500	474351595	4065	4065	4065	4065	0
509	20240930	122400	474351595	4065	4065	4065	4065	0
510	20240930	122300	474351595	4065	4065	4065	4065	0
511	20240930	122200	474351595	4065	4065	4065	4065	13
512	20240930	122100	474298750	4080	4080	4080	4080	18
513	20240930	122000	474225310	4080	4075	4080	4070	183
514	20240930	121900	473480115	4075	4075	4075	4075	0
515	20240930	121800	473480115	4075	4070	4080	4070	160
516	20240930	121700	472828805	4070	4070	4070	4070	111
517	20240930	121600	472377035	4070	4070	4070	4070	11
518	20240930	121500	472332265	4065	4065	4065	4065	80
519	20240930	121400	472007065	4070	4070	4070	4070	0
520	20240930	121300	472007065	4070	4070	4070	4070	1
521	20240930	121200	472002995	4070	4070	4070	4070	0
522	20240930	121100	472002995	4070	4070	4070	4070	0
523	20240930	121000	472002995	4070	4070	4070	4070	0
524	20240930	120900	472002995	4070	4070	4070	4070	0
525	20240930	120800	472002995	4070	4070	4070	4070	0
526	20240930	120700	472002995	4070	4070	4070	4070	25
527	20240930	120600	471901245	4070	4070	4070	4070	1
528	20240930	120500	471897175	4080	4080	4080	4080	0
529	20240930	120400	471897175	4080	4080	4080	4080	0
530	20240930	120300	471897175	4080	4080	4080	4080	0
531	20240930	120200	471897175	4080	4080	4080	4080	1
532	20240930	120100	471893095	4065	4065	4065	4065	0
533	20240930	120000	471893095	4065	4065	4065	4065	200
534	20240930	115900	471080095	4080	4075	4080	4075	12
535	20240930	115800	471031140	4080	4080	4080	4080	0
536	20240930	115700	471031140	4080	4080	4080	4080	1
537	20240930	115600	471027060	4080	4065	4080	4060	108
538	20240930	115500	470588535	4080	4065	4080	4065	91
539	20240930	115400	470218605	4080	4065	4080	4065	41
540	20240930	115300	470051870	4080	4070	4080	4070	302
541	20240930	115200	468822635	4070	4070	4070	4070	136
542	20240930	115100	468269115	4060	4060	4060	4060	104
543	20240930	115000	467846875	4060	4060	4060	4060	37
544	20240930	114900	467696655	4070	4070	4070	4070	100
545	20240930	114800	467289655	4070	4070	4070	4070	0
546	20240930	114700	467289655	4070	4070	4070	4070	2
547	20240930	114600	467281515	4070	4070	4070	4070	2
548	20240930	114500	467273375	4065	4055	4065	4055	209
549	20240930	114400	466425700	4055	4055	4055	4055	100
550	20240930	114300	466020200	4055	4055	4055	4055	500
551	20240930	114200	463992700	4055	4055	4055	4055	0
552	20240930	114100	463992700	4055	4055	4055	4055	0
553	20240930	114000	463992700	4055	4055	4055	4055	0
554	20240930	113900	463992700	4055	4055	4055	4055	381
555	20240930	113800	462447745	4065	4065	4065	4065	30
556	20240930	113700	462325795	4065	4065	4065	4065	0
557	20240930	113600	462325795	4065	4065	4065	4065	54
558	20240930	113500	462106285	4070	4055	4070	4055	395
559	20240930	113400	460503810	4055	4055	4055	4055	197
560	20240930	113300	459704975	4055	4055	4055	4055	205
561	20240930	113200	458873700	4055	4055	4055	4055	29
562	20240930	113100	458756105	4055	4050	4055	4050	112
563	20240930	113000	458301955	4050	4045	4050	4045	748
564	20240930	112900	455273980	4045	4045	4045	4045	70
565	20240930	112800	454990830	4045	4045	4045	4045	100
566	20240930	112700	454586330	4045	4045	4045	4045	0
567	20240930	112600	454586330	4045	4055	4055	4040	524
568	20240930	112500	452469240	4055	4050	4055	4050	19
569	20240930	112400	452392270	4050	4050	4050	4050	60
570	20240930	112300	452149270	4055	4055	4055	4055	0
571	20240930	112200	452149270	4055	4040	4055	4040	383
572	20240930	112100	450601935	4055	4055	4055	4055	0
573	20240930	112000	450601935	4055	4055	4055	4055	0
574	20240930	111900	450601935	4055	4045	4055	4045	362
575	20240930	111800	449137455	4035	4040	4045	4035	105
576	20240930	111700	448713240	4050	4050	4050	4050	0
577	20240930	111600	448713240	4050	4045	4050	4040	766
578	20240930	111500	445618185	4055	4050	4055	4050	247
579	20240930	111400	444617160	4055	4050	4055	4045	260
580	20240930	111300	443564335	4050	4050	4050	4050	10
581	20240930	111200	443523835	4050	4040	4050	4040	2507
582	20240930	111100	433395500	4045	4045	4045	4040	1291
583	20240930	111000	428173900	4050	4050	4055	4050	6448
584	20240930	110900	402059400	4055	4055	4055	4055	4
585	20240930	110800	402043180	4065	4070	4070	4050	1836
586	20240930	110700	394606645	4070	4055	4070	4050	1703
587	20240930	110600	387704200	4055	4055	4055	4055	150
588	20240930	110500	387095950	4055	4055	4055	4055	500
589	20240930	110400	385068450	4055	4055	4055	4055	1134
590	20240930	110300	380470080	4070	4070	4070	4070	1
591	20240930	110200	380466010	4060	4065	4065	4060	1046
592	20240930	110100	376219195	4060	4060	4060	4060	0
593	20240930	110000	376219195	4060	4060	4060	4060	0
594	20240930	105900	376219195	4060	4065	4065	4060	379
595	20240930	105800	374680060	4060	4060	4060	4060	530
596	20240930	105700	372528260	4060	4060	4060	4060	0
597	20240930	105600	372528260	4060	4060	4060	4060	0
598	20240930	105500	372528260	4060	4060	4060	4060	96
599	20240930	105400	372138500	4065	4065	4065	4060	124
600	20240930	105300	371634450	4065	4060	4085	4060	2798
601	20240930	105200	360261980	4055	4055	4055	4055	940
602	20240930	105100	356450280	4055	4060	4060	4055	5066
603	20240930	105000	335903530	4060	4060	4065	4060	700
604	20240930	104900	333060530	4055	4060	4060	4055	4816
605	20240930	104800	313509200	4065	4070	4070	4065	3421
606	20240930	104700	299602335	4070	4070	4070	4070	0
607	20240930	104600	299602335	4070	4070	4070	4070	60
608	20240930	104500	299358135	4070	4070	4070	4070	249
609	20240930	104400	298344705	4070	4070	4070	4070	0
610	20240930	104300	298344705	4070	4070	4070	4070	0
611	20240930	104200	298344705	4070	4070	4070	4070	1
612	20240930	104100	298340635	4070	4070	4070	4070	0
613	20240930	104000	298340635	4070	4070	4070	4070	0
614	20240930	103900	298340635	4070	4070	4070	4070	0
615	20240930	103800	298340635	4070	4075	4075	4070	2141
616	20240930	103700	289626750	4070	4070	4070	4070	40
617	20240930	103600	289463950	4075	4075	4075	4075	30
618	20240930	103500	289341700	4080	4070	4080	4070	46
619	20240930	103400	289154230	4070	4070	4070	4070	815
620	20240930	103300	285837180	4070	4070	4070	4070	160
621	20240930	103200	285185980	4065	4065	4065	4065	0
622	20240930	103100	285185980	4065	4065	4065	4065	30
623	20240930	103000	285064030	4065	4065	4065	4065	3
624	20240930	102900	285051835	4065	4065	4065	4065	75
625	20240930	102800	284746960	4065	4065	4065	4065	0
626	20240930	102700	284746960	4065	4065	4065	4065	3
627	20240930	102600	284734765	4060	4060	4060	4060	0
628	20240930	102500	284734765	4060	4065	4065	4060	111
629	20240930	102400	284284050	4065	4070	4070	4060	7943
630	20240930	102300	251994535	4070	4080	4085	4070	4090
631	20240930	102200	235343205	4080	4080	4080	4080	0
632	20240930	102100	235343205	4080	4080	4080	4080	553
633	20240930	102000	233086965	4080	4080	4080	4080	5
634	20240930	101900	233066565	4080	4080	4080	4080	504
635	20240930	101800	231010245	4085	4085	4085	4085	0
636	20240930	101700	231010245	4085	4085	4085	4085	0
637	20240930	101600	231010245	4085	4080	4085	4080	32
638	20240930	101500	230879680	4085	4085	4085	4080	197
639	20240930	101400	230075385	4090	4090	4090	4080	3091
640	20240930	101300	217450415	4095	4095	4095	4085	2624
641	20240930	101200	206715220	4095	4095	4095	4095	166
642	20240930	101100	206035450	4095	4095	4095	4095	0
643	20240930	101000	206035450	4095	4095	4095	4095	3
644	20240930	100900	206023165	4095	4100	4105	4095	19
645	20240930	100800	205945275	4100	4100	4100	4100	3
646	20240930	100700	205932975	4100	4095	4100	4095	32
647	20240930	100600	205801925	4095	4095	4095	4095	30
648	20240930	100500	205679075	4100	4100	4100	4100	68
649	20240930	100400	205400275	4095	4095	4095	4095	0
650	20240930	100300	205400275	4095	4095	4095	4095	0
651	20240930	100200	205400275	4095	4095	4095	4095	0
652	20240930	100100	205400275	4095	4100	4100	4095	700
653	20240930	100000	202533275	4100	4100	4100	4100	757
654	20240930	095900	199429575	4115	4115	4115	4115	0
655	20240930	095800	199429575	4115	4100	4115	4100	5
656	20240930	095700	199409040	4100	4100	4100	4100	359
657	20240930	095600	197937140	4100	4095	4100	4095	739
658	20240930	095500	194910235	4095	4095	4095	4095	401
659	20240930	095400	193268140	4095	4095	4095	4095	200
660	20240930	095300	192449140	4095	4095	4095	4095	8
661	20240930	095200	192416380	4095	4095	4095	4095	0
662	20240930	095100	192416380	4095	4100	4100	4095	141
663	20240930	095000	191838835	4100	4100	4100	4100	1370
664	20240930	094900	186221835	4110	4115	4115	4110	15
665	20240930	094800	186160160	4115	4115	4115	4100	760
666	20240930	094700	183035980	4115	4115	4115	4115	13
667	20240930	094600	182982485	4105	4115	4115	4105	12
668	20240930	094500	182933205	4110	4110	4110	4100	903
669	20240930	094400	179228185	4115	4115	4115	4115	1
670	20240930	094300	179224070	4115	4115	4120	4115	7
671	20240930	094200	179195240	4110	4095	4110	4095	1476
672	20240930	094100	173145830	4090	4090	4090	4090	0
673	20240930	094000	173145830	4090	4090	4090	4090	0
674	20240930	093900	173145830	4090	4090	4090	4090	500
675	20240930	093800	171100830	4090	4090	4090	4090	376
676	20240930	093700	169562990	4100	4110	4110	4090	6571
677	20240930	093600	142600820	4110	4115	4115	4110	2563
678	20240930	093500	132057080	4120	4125	4125	4120	4600
679	20240930	093400	113091900	4130	4130	4130	4130	13
680	20240930	093300	113038210	4130	4125	4130	4125	57
681	20240930	093200	112803035	4130	4130	4130	4130	20
682	20240930	093100	112720435	4125	4130	4130	4125	533
683	20240930	093000	110520655	4125	4130	4130	4125	991
684	20240930	092900	106432730	4130	4135	4135	4130	1779
685	20240930	092800	99080085	4140	4140	4140	4140	0
686	20240930	092700	99080085	4140	4140	4140	4140	15
687	20240930	092600	99017985	4135	4135	4135	4135	141
688	20240930	092500	98434950	4135	4135	4135	4135	1
689	20240930	092400	98430815	4140	4130	4140	4130	501
690	20240930	092300	96361580	4130	4130	4130	4130	75
691	20240930	092200	96051830	4140	4130	4140	4130	938
692	20240930	092100	92177875	4130	4140	4145	4130	3540
693	20240930	092000	77539535	4145	4150	4150	4145	719
694	20240930	091900	74559175	4145	4150	4155	4145	601
695	20240930	091800	72067520	4145	4155	4160	4145	2424
696	20240930	091700	62008065	4155	4155	4155	4150	551
697	20240930	091600	59719060	4155	4160	4160	4150	201
698	20240930	091500	58884155	4170	4170	4170	4160	203
699	20240930	091400	58039655	4155	4160	4160	4155	624
700	20240930	091300	55446485	4150	4155	4155	4150	700
701	20240930	091200	52540955	4160	4160	4160	4160	14
702	20240930	091100	52482715	4170	4170	4170	4170	44
703	20240930	091000	52299235	4170	4165	4170	4165	464
704	20240930	090900	50365020	4165	4155	4175	4150	3010
705	20240930	090800	37871105	4155	4160	4160	4155	2526
706	20240930	090700	27368980	4175	4170	4175	4165	862
707	20240930	090600	23776230	4165	4165	4165	4165	40
708	20240930	090500	23609630	4160	4150	4160	4150	829
709	20240930	090400	20167055	4155	4160	4175	4155	2533
710	20240930	090300	9625240	4160	4170	4170	4160	1468
711	20240930	090200	3507460	4175	4180	4180	4175	664
712	20240930	090100	733980	4180	4190	4190	4180	17
713	20240930	090000	662870	4195	4230	4230	4195	152