KissMeData/267320/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	205900	579438210	2430	2430	2430	2430	1457
3	20240930	205800	579438210	2430	2430	2430	2430	0
4	20240930	205700	579438210	2430	2430	2430	2430	0
5	20240930	205600	579438210	2430	2430	2430	2430	0
6	20240930	205500	579438210	2430	2430	2430	2430	0
7	20240930	205400	579438210	2430	2430	2430	2430	0
8	20240930	205300	579438210	2430	2430	2430	2430	0
9	20240930	205200	579438210	2430	2430	2430	2430	0
10	20240930	205100	579438210	2430	2430	2430	2430	0
11	20240930	205000	579438210	2430	2430	2430	2430	0
12	20240930	204900	579438210	2430	2430	2430	2430	0
13	20240930	204800	579438210	2430	2430	2430	2430	0
14	20240930	204700	579438210	2430	2430	2430	2430	0
15	20240930	204600	579438210	2430	2430	2430	2430	0
16	20240930	204500	579438210	2430	2430	2430	2430	0
17	20240930	204400	579438210	2430	2430	2430	2430	0
18	20240930	204300	579438210	2430	2430	2430	2430	0
19	20240930	204200	579438210	2430	2430	2430	2430	0
20	20240930	204100	579438210	2430	2430	2430	2430	0
21	20240930	204000	579438210	2430	2430	2430	2430	0
22	20240930	203900	579438210	2430	2430	2430	2430	0
23	20240930	203800	579438210	2430	2430	2430	2430	0
24	20240930	203700	579438210	2430	2430	2430	2430	0
25	20240930	203600	579438210	2430	2430	2430	2430	0
26	20240930	203500	579438210	2430	2430	2430	2430	0
27	20240930	203400	579438210	2430	2430	2430	2430	0
28	20240930	203300	579438210	2430	2430	2430	2430	0
29	20240930	203200	579438210	2430	2430	2430	2430	0
30	20240930	203100	579438210	2430	2430	2430	2430	0
31	20240930	203000	579438210	2430	2430	2430	2430	0
32	20240930	202900	579438210	2430	2430	2430	2430	1457
33	20240930	202800	579438210	2430	2430	2430	2430	0
34	20240930	202700	579438210	2430	2430	2430	2430	0
35	20240930	202600	579438210	2430	2430	2430	2430	0
36	20240930	202500	579438210	2430	2430	2430	2430	0
37	20240930	202400	579438210	2430	2430	2430	2430	0
38	20240930	202300	579438210	2430	2430	2430	2430	0
39	20240930	202200	579438210	2430	2430	2430	2430	0
40	20240930	202100	579438210	2430	2430	2430	2430	0
41	20240930	202000	579438210	2430	2430	2430	2430	0
42	20240930	201900	579438210	2430	2430	2430	2430	0
43	20240930	201800	579438210	2430	2430	2430	2430	0
44	20240930	201700	579438210	2430	2430	2430	2430	0
45	20240930	201600	579438210	2430	2430	2430	2430	0
46	20240930	201500	579438210	2430	2430	2430	2430	0
47	20240930	201400	579438210	2430	2430	2430	2430	0
48	20240930	201300	579438210	2430	2430	2430	2430	0
49	20240930	201200	579438210	2430	2430	2430	2430	0
50	20240930	201100	579438210	2430	2430	2430	2430	0
51	20240930	201000	579438210	2430	2430	2430	2430	0
52	20240930	200900	579438210	2430	2430	2430	2430	0
53	20240930	200800	579438210	2430	2430	2430	2430	0
54	20240930	200700	579438210	2430	2430	2430	2430	0
55	20240930	200600	579438210	2430	2430	2430	2430	0
56	20240930	200500	579438210	2430	2430	2430	2430	0
57	20240930	200400	579438210	2430	2430	2430	2430	0
58	20240930	200300	579438210	2430	2430	2430	2430	0
59	20240930	200200	579438210	2430	2430	2430	2430	0
60	20240930	200100	579438210	2430	2430	2430	2430	0
61	20240930	200000	579438210	2430	2430	2430	2430	0
62	20240930	195900	579438210	2430	2430	2430	2430	1457
63	20240930	195800	579438210	2430	2430	2430	2430	0
64	20240930	195700	579438210	2430	2430	2430	2430	0
65	20240930	195600	579438210	2430	2430	2430	2430	0
66	20240930	195500	579438210	2430	2430	2430	2430	0
67	20240930	195400	579438210	2430	2430	2430	2430	0
68	20240930	195300	579438210	2430	2430	2430	2430	0
69	20240930	195200	579438210	2430	2430	2430	2430	0
70	20240930	195100	579438210	2430	2430	2430	2430	0
71	20240930	195000	579438210	2430	2430	2430	2430	0
72	20240930	194900	579438210	2430	2430	2430	2430	0
73	20240930	194800	579438210	2430	2430	2430	2430	0
74	20240930	194700	579438210	2430	2430	2430	2430	0
75	20240930	194600	579438210	2430	2430	2430	2430	0
76	20240930	194500	579438210	2430	2430	2430	2430	0
77	20240930	194400	579438210	2430	2430	2430	2430	0
78	20240930	194300	579438210	2430	2430	2430	2430	0
79	20240930	194200	579438210	2430	2430	2430	2430	0
80	20240930	194100	579438210	2430	2430	2430	2430	0
81	20240930	194000	579438210	2430	2430	2430	2430	0
82	20240930	193900	579438210	2430	2430	2430	2430	0
83	20240930	193800	579438210	2430	2430	2430	2430	0
84	20240930	193700	579438210	2430	2430	2430	2430	0
85	20240930	193600	579438210	2430	2430	2430	2430	0
86	20240930	193500	579438210	2430	2430	2430	2430	0
87	20240930	193400	579438210	2430	2430	2430	2430	0
88	20240930	193300	579438210	2430	2430	2430	2430	0
89	20240930	193200	579438210	2430	2430	2430	2430	0
90	20240930	193100	579438210	2430	2430	2430	2430	0
91	20240930	193000	579438210	2430	2430	2430	2430	0
92	20240930	192900	579438210	2430	2430	2430	2430	1457
93	20240930	192800	579438210	2430	2430	2430	2430	0
94	20240930	192700	579438210	2430	2430	2430	2430	0
95	20240930	192600	579438210	2430	2430	2430	2430	0
96	20240930	192500	579438210	2430	2430	2430	2430	0
97	20240930	192400	579438210	2430	2430	2430	2430	0
98	20240930	192300	579438210	2430	2430	2430	2430	0
99	20240930	192200	579438210	2430	2430	2430	2430	0
100	20240930	192100	579438210	2430	2430	2430	2430	0
101	20240930	192000	579438210	2430	2430	2430	2430	0
102	20240930	191900	579438210	2430	2430	2430	2430	0
103	20240930	191800	579438210	2430	2430	2430	2430	0
104	20240930	191700	579438210	2430	2430	2430	2430	0
105	20240930	191600	579438210	2430	2430	2430	2430	0
106	20240930	191500	579438210	2430	2430	2430	2430	0
107	20240930	191400	579438210	2430	2430	2430	2430	0
108	20240930	191300	579438210	2430	2430	2430	2430	0
109	20240930	191200	579438210	2430	2430	2430	2430	0
110	20240930	191100	579438210	2430	2430	2430	2430	0
111	20240930	191000	579438210	2430	2430	2430	2430	0
112	20240930	190900	579438210	2430	2430	2430	2430	0
113	20240930	190800	579438210	2430	2430	2430	2430	0
114	20240930	190700	579438210	2430	2430	2430	2430	0
115	20240930	190600	579438210	2430	2430	2430	2430	0
116	20240930	190500	579438210	2430	2430	2430	2430	0
117	20240930	190400	579438210	2430	2430	2430	2430	0
118	20240930	190300	579438210	2430	2430	2430	2430	0
119	20240930	190200	579438210	2430	2430	2430	2430	0
120	20240930	190100	579438210	2430	2430	2430	2430	0
121	20240930	190000	579438210	2430	2430	2430	2430	0
122	20240930	185900	579438210	2430	2430	2430	2430	1457
123	20240930	185800	579438210	2430	2430	2430	2430	0
124	20240930	185700	579438210	2430	2430	2430	2430	0
125	20240930	185600	579438210	2430	2430	2430	2430	0
126	20240930	185500	579438210	2430	2430	2430	2430	0
127	20240930	185400	579438210	2430	2430	2430	2430	0
128	20240930	185300	579438210	2430	2430	2430	2430	0
129	20240930	185200	579438210	2430	2430	2430	2430	0
130	20240930	185100	579438210	2430	2430	2430	2430	0
131	20240930	185000	579438210	2430	2430	2430	2430	0
132	20240930	184900	579438210	2430	2430	2430	2430	0
133	20240930	184800	579438210	2430	2430	2430	2430	0
134	20240930	184700	579438210	2430	2430	2430	2430	0
135	20240930	184600	579438210	2430	2430	2430	2430	0
136	20240930	184500	579438210	2430	2430	2430	2430	0
137	20240930	184400	579438210	2430	2430	2430	2430	0
138	20240930	184300	579438210	2430	2430	2430	2430	0
139	20240930	184200	579438210	2430	2430	2430	2430	0
140	20240930	184100	579438210	2430	2430	2430	2430	0
141	20240930	184000	579438210	2430	2430	2430	2430	0
142	20240930	183900	579438210	2430	2430	2430	2430	0
143	20240930	183800	579438210	2430	2430	2430	2430	0
144	20240930	183700	579438210	2430	2430	2430	2430	0
145	20240930	183600	579438210	2430	2430	2430	2430	0
146	20240930	183500	579438210	2430	2430	2430	2430	0
147	20240930	183400	579438210	2430	2430	2430	2430	0
148	20240930	183300	579438210	2430	2430	2430	2430	0
149	20240930	183200	579438210	2430	2430	2430	2430	0
150	20240930	183100	579438210	2430	2430	2430	2430	0
151	20240930	183000	579438210	2430	2430	2430	2430	0
152	20240930	182900	579438210	2430	2430	2430	2430	1457
153	20240930	182800	579438210	2430	2430	2430	2430	0
154	20240930	182700	579438210	2430	2430	2430	2430	0
155	20240930	182600	579438210	2430	2430	2430	2430	0
156	20240930	182500	579438210	2430	2430	2430	2430	0
157	20240930	182400	579438210	2430	2430	2430	2430	0
158	20240930	182300	579438210	2430	2430	2430	2430	0
159	20240930	182200	579438210	2430	2430	2430	2430	0
160	20240930	182100	579438210	2430	2430	2430	2430	0
161	20240930	182000	579438210	2430	2430	2430	2430	0
162	20240930	181900	579438210	2430	2430	2430	2430	0
163	20240930	181800	579438210	2430	2430	2430	2430	0
164	20240930	181700	579438210	2430	2430	2430	2430	0
165	20240930	181600	579438210	2430	2430	2430	2430	0
166	20240930	181500	579438210	2430	2430	2430	2430	0
167	20240930	181400	579438210	2430	2430	2430	2430	0
168	20240930	181300	579438210	2430	2430	2430	2430	0
169	20240930	181200	579438210	2430	2430	2430	2430	0
170	20240930	181100	579438210	2430	2430	2430	2430	0
171	20240930	181000	579438210	2430	2430	2430	2430	0
172	20240930	180900	579438210	2430	2430	2430	2430	0
173	20240930	180800	579438210	2430	2430	2430	2430	0
174	20240930	180700	579438210	2430	2430	2430	2430	0
175	20240930	180600	579438210	2430	2430	2430	2430	0
176	20240930	180500	579438210	2430	2430	2430	2430	0
177	20240930	180400	579438210	2430	2430	2430	2430	0
178	20240930	180300	579438210	2430	2430	2430	2430	0
179	20240930	180200	579438210	2430	2430	2430	2430	0
180	20240930	180100	579438210	2430	2430	2430	2430	0
181	20240930	180000	579438210	2430	2430	2430	2430	0
182	20240930	175900	579438210	2430	2430	2430	2430	1457
183	20240930	175800	579438210	2430	2430	2430	2430	0
184	20240930	175700	579438210	2430	2430	2430	2430	0
185	20240930	175600	579438210	2430	2430	2430	2430	0
186	20240930	175500	579438210	2430	2430	2430	2430	0
187	20240930	175400	579438210	2430	2430	2430	2430	0
188	20240930	175300	579438210	2430	2430	2430	2430	0
189	20240930	175200	579438210	2430	2430	2430	2430	0
190	20240930	175100	579438210	2430	2430	2430	2430	0
191	20240930	175000	579438210	2430	2430	2430	2430	0
192	20240930	174900	579438210	2430	2430	2430	2430	0
193	20240930	174800	579438210	2430	2430	2430	2430	0
194	20240930	174700	579438210	2430	2430	2430	2430	0
195	20240930	174600	579438210	2430	2430	2430	2430	0
196	20240930	174500	579438210	2430	2430	2430	2430	0
197	20240930	174400	579438210	2430	2430	2430	2430	0
198	20240930	174300	579438210	2430	2430	2430	2430	0
199	20240930	174200	579438210	2430	2430	2430	2430	0
200	20240930	174100	579438210	2430	2430	2430	2430	0
201	20240930	174000	579438210	2430	2430	2430	2430	0
202	20240930	173900	579438210	2430	2430	2430	2430	0
203	20240930	173800	579438210	2430	2430	2430	2430	0
204	20240930	173700	579438210	2430	2430	2430	2430	0
205	20240930	173600	579438210	2430	2430	2430	2430	0
206	20240930	173500	579438210	2430	2430	2430	2430	0
207	20240930	173400	579438210	2430	2430	2430	2430	0
208	20240930	173300	579438210	2430	2430	2430	2430	0
209	20240930	173200	579438210	2430	2430	2430	2430	0
210	20240930	173100	579438210	2430	2430	2430	2430	0
211	20240930	173000	579438210	2430	2430	2430	2430	0
212	20240930	172900	579438210	2430	2430	2430	2430	1457
213	20240930	172800	579438210	2430	2430	2430	2430	0
214	20240930	172700	579438210	2430	2430	2430	2430	0
215	20240930	172600	579438210	2430	2430	2430	2430	0
216	20240930	172500	579438210	2430	2430	2430	2430	0
217	20240930	172400	579438210	2430	2430	2430	2430	0
218	20240930	172300	579438210	2430	2430	2430	2430	0
219	20240930	172200	579438210	2430	2430	2430	2430	0
220	20240930	172100	579438210	2430	2430	2430	2430	0
221	20240930	172000	579438210	2430	2430	2430	2430	0
222	20240930	171900	579438210	2430	2430	2430	2430	0
223	20240930	171800	579438210	2430	2430	2430	2430	0
224	20240930	171700	579438210	2430	2430	2430	2430	0
225	20240930	171600	579438210	2430	2430	2430	2430	0
226	20240930	171500	579438210	2430	2430	2430	2430	0
227	20240930	171400	579438210	2430	2430	2430	2430	0
228	20240930	171300	579438210	2430	2430	2430	2430	0
229	20240930	171200	579438210	2430	2430	2430	2430	0
230	20240930	171100	579438210	2430	2430	2430	2430	0
231	20240930	171000	579438210	2430	2430	2430	2430	0
232	20240930	170900	579438210	2430	2430	2430	2430	0
233	20240930	170800	579438210	2430	2430	2430	2430	0
234	20240930	170700	579438210	2430	2430	2430	2430	0
235	20240930	170600	579438210	2430	2430	2430	2430	0
236	20240930	170500	579438210	2430	2430	2430	2430	0
237	20240930	170400	579438210	2430	2430	2430	2430	0
238	20240930	170300	579438210	2430	2430	2430	2430	0
239	20240930	170200	579438210	2430	2430	2430	2430	0
240	20240930	170100	579438210	2430	2430	2430	2430	0
241	20240930	170000	579438210	2430	2430	2430	2430	0
242	20240930	165900	579438210	2430	2430	2430	2430	1457
243	20240930	165800	579438210	2430	2430	2430	2430	0
244	20240930	165700	579438210	2430	2430	2430	2430	0
245	20240930	165600	579438210	2430	2430	2430	2430	0
246	20240930	165500	579438210	2430	2430	2430	2430	0
247	20240930	165400	579438210	2430	2430	2430	2430	0
248	20240930	165300	579438210	2430	2430	2430	2430	0
249	20240930	165200	579438210	2430	2430	2430	2430	0
250	20240930	165100	579438210	2430	2430	2430	2430	0
251	20240930	165000	579438210	2430	2430	2430	2430	0
252	20240930	164900	579438210	2430	2430	2430	2430	0
253	20240930	164800	579438210	2430	2430	2430	2430	0
254	20240930	164700	579438210	2430	2430	2430	2430	0
255	20240930	164600	579438210	2430	2430	2430	2430	0
256	20240930	164500	579438210	2430	2430	2430	2430	0
257	20240930	164400	579438210	2430	2430	2430	2430	0
258	20240930	164300	579438210	2430	2430	2430	2430	0
259	20240930	164200	579438210	2430	2430	2430	2430	0
260	20240930	164100	579438210	2430	2430	2430	2430	0
261	20240930	164000	579438210	2430	2430	2430	2430	0
262	20240930	163900	579438210	2430	2430	2430	2430	0
263	20240930	163800	579438210	2430	2430	2430	2430	0
264	20240930	163700	579438210	2430	2430	2430	2430	0
265	20240930	163600	579438210	2430	2430	2430	2430	0
266	20240930	163500	579438210	2430	2430	2430	2430	0
267	20240930	163400	579438210	2430	2430	2430	2430	0
268	20240930	163300	579438210	2430	2430	2430	2430	0
269	20240930	163200	579438210	2430	2430	2430	2430	0
270	20240930	163100	579438210	2430	2430	2430	2430	0
271	20240930	163000	579438210	2430	2430	2430	2430	0
272	20240930	162900	579438210	2430	2430	2430	2430	1457
273	20240930	162800	579438210	2430	2430	2430	2430	0
274	20240930	162700	579438210	2430	2430	2430	2430	0
275	20240930	162600	579438210	2430	2430	2430	2430	0
276	20240930	162500	579438210	2430	2430	2430	2430	0
277	20240930	162400	579438210	2430	2430	2430	2430	0
278	20240930	162300	579438210	2430	2430	2430	2430	0
279	20240930	162200	579438210	2430	2430	2430	2430	0
280	20240930	162100	579438210	2430	2430	2430	2430	0
281	20240930	162000	579438210	2430	2430	2430	2430	0
282	20240930	161900	579438210	2430	2430	2430	2430	0
283	20240930	161800	579438210	2430	2430	2430	2430	0
284	20240930	161700	579438210	2430	2430	2430	2430	0
285	20240930	161600	579438210	2430	2430	2430	2430	0
286	20240930	161500	579438210	2430	2430	2430	2430	0
287	20240930	161400	579438210	2430	2430	2430	2430	0
288	20240930	161300	579438210	2430	2430	2430	2430	0
289	20240930	161200	579438210	2430	2430	2430	2430	0
290	20240930	161100	579438210	2430	2430	2430	2430	0
291	20240930	161000	579438210	2430	2430	2430	2430	0
292	20240930	160900	579438210	2430	2430	2430	2430	0
293	20240930	160800	579438210	2430	2430	2430	2430	0
294	20240930	160700	579438210	2430	2430	2430	2430	0
295	20240930	160600	579438210	2430	2430	2430	2430	0
296	20240930	160500	579438210	2430	2430	2430	2430	0
297	20240930	160400	579438210	2430	2430	2430	2430	0
298	20240930	160300	579438210	2430	2430	2430	2430	0
299	20240930	160200	579438210	2430	2430	2430	2430	0
300	20240930	160100	579438210	2430	2430	2430	2430	0
301	20240930	160000	579438210	2430	2430	2430	2430	0
302	20240930	155900	579438210	2430	2430	2430	2430	1457
303	20240930	155800	579438210	2430	2430	2430	2430	0
304	20240930	155700	579438210	2430	2430	2430	2430	0
305	20240930	155600	579438210	2430	2430	2430	2430	0
306	20240930	155500	579438210	2430	2430	2430	2430	0
307	20240930	155400	579438210	2430	2430	2430	2430	0
308	20240930	155300	579438210	2430	2430	2430	2430	0
309	20240930	155200	579438210	2430	2430	2430	2430	0
310	20240930	155100	579438210	2430	2430	2430	2430	0
311	20240930	155000	579438210	2430	2430	2430	2430	0
312	20240930	154900	579438210	2430	2430	2430	2430	0
313	20240930	154800	579438210	2430	2430	2430	2430	0
314	20240930	154700	579438210	2430	2430	2430	2430	0
315	20240930	154600	579438210	2430	2430	2430	2430	0
316	20240930	154500	579438210	2430	2430	2430	2430	0
317	20240930	154400	579438210	2430	2430	2430	2430	0
318	20240930	154300	579438210	2430	2430	2430	2430	0
319	20240930	154200	579438210	2430	2430	2430	2430	0
320	20240930	154100	579438210	2430	2430	2430	2430	0
321	20240930	154000	579438210	2430	2430	2430	2430	0
322	20240930	153900	579438210	2430	2430	2430	2430	0
323	20240930	153800	579438210	2430	2430	2430	2430	0
324	20240930	153700	579438210	2430	2430	2430	2430	0
325	20240930	153600	579438210	2430	2430	2430	2430	0
326	20240930	153500	579438210	2430	2430	2430	2430	0
327	20240930	153400	579438210	2430	2430	2430	2430	0
328	20240930	153300	579438210	2430	2430	2430	2430	0
329	20240930	153200	579438210	2430	2430	2430	2430	0
330	20240930	153100	579438210	2430	2430	2430	2430	0
331	20240930	153000	579438210	2430	2430	2430	2430	1457
332	20240930	152900	575897700	2445	2445	2445	2445	0
333	20240930	152800	575897700	2445	2445	2445	2445	0
334	20240930	152700	575897700	2445	2445	2445	2445	0
335	20240930	152600	575897700	2445	2445	2445	2445	0
336	20240930	152500	575897700	2445	2445	2445	2445	0
337	20240930	152400	575897700	2445	2445	2445	2445	0
338	20240930	152300	575897700	2445	2445	2445	2445	0
339	20240930	152200	575897700	2445	2445	2445	2445	0
340	20240930	152100	575897700	2445	2445	2445	2445	0
341	20240930	152000	575897700	2445	2445	2445	2445	0
342	20240930	151900	575897700	2445	2440	2445	2440	927
343	20240930	151800	573635780	2445	2445	2445	2445	0
344	20240930	151700	573635780	2445	2445	2445	2445	0
345	20240930	151600	573635780	2445	2445	2445	2445	10
346	20240930	151500	573611330	2445	2445	2445	2445	10
347	20240930	151400	573586880	2445	2445	2445	2445	1
348	20240930	151300	573584435	2440	2440	2440	2440	150
349	20240930	151200	573218435	2445	2445	2445	2445	80
350	20240930	151100	573022835	2440	2440	2440	2440	96
351	20240930	151000	572788595	2445	2445	2445	2445	5
352	20240930	150900	572776370	2445	2445	2445	2445	0
353	20240930	150800	572776370	2445	2440	2445	2440	803
354	20240930	150700	570817045	2450	2450	2450	2450	0
355	20240930	150600	570817045	2450	2450	2450	2450	0
356	20240930	150500	570817045	2450	2450	2450	2450	0
357	20240930	150400	570817045	2450	2450	2450	2450	0
358	20240930	150300	570817045	2450	2450	2450	2450	0
359	20240930	150200	570817045	2450	2450	2450	2450	0
360	20240930	150100	570817045	2450	2450	2450	2440	402
361	20240930	150000	569836145	2440	2440	2440	2440	1
362	20240930	145900	569833705	2450	2445	2450	2445	22
363	20240930	145800	569779830	2450	2450	2450	2450	12
364	20240930	145700	569750430	2455	2455	2455	2455	0
365	20240930	145600	569750430	2455	2455	2455	2455	0
366	20240930	145500	569750430	2455	2450	2455	2445	116
367	20240930	145400	569466775	2455	2455	2455	2455	0
368	20240930	145300	569466775	2455	2455	2455	2455	366
369	20240930	145200	568568245	2455	2455	2455	2455	0
370	20240930	145100	568568245	2455	2455	2455	2455	0
371	20240930	145000	568568245	2455	2455	2455	2455	220
372	20240930	144900	568028145	2440	2450	2450	2440	1809
373	20240930	144800	563613345	2455	2455	2455	2455	0
374	20240930	144700	563613345	2455	2455	2455	2455	0
375	20240930	144600	563613345	2455	2455	2455	2455	0
376	20240930	144500	563613345	2455	2455	2455	2455	0
377	20240930	144400	563613345	2455	2450	2455	2450	12
378	20240930	144300	563583930	2455	2450	2455	2450	474
379	20240930	144200	562422625	2460	2460	2460	2460	0
380	20240930	144100	562422625	2460	2450	2460	2445	836
381	20240930	144000	560378205	2460	2460	2460	2460	0
382	20240930	143900	560378205	2460	2460	2460	2460	0
383	20240930	143800	560378205	2460	2460	2460	2460	0
384	20240930	143700	560378205	2460	2460	2460	2460	0
385	20240930	143600	560378205	2460	2460	2460	2460	0
386	20240930	143500	560378205	2460	2460	2460	2460	0
387	20240930	143400	560378205	2460	2460	2460	2460	0
388	20240930	143300	560378205	2460	2460	2460	2460	0
389	20240930	143200	560378205	2460	2460	2460	2460	2
390	20240930	143100	560373285	2465	2465	2465	2465	0
391	20240930	143000	560373285	2465	2465	2465	2465	0
392	20240930	142900	560373285	2465	2465	2465	2465	0
393	20240930	142800	560373285	2465	2465	2465	2465	0
394	20240930	142700	560373285	2465	2465	2465	2465	0
395	20240930	142600	560373285	2465	2450	2465	2450	50
396	20240930	142500	560250755	2450	2450	2450	2450	0
397	20240930	142400	560250755	2450	2450	2450	2445	113
398	20240930	142300	559974155	2460	2460	2460	2460	0
399	20240930	142200	559974155	2460	2460	2460	2460	0
400	20240930	142100	559974155	2460	2460	2460	2460	0
401	20240930	142000	559974155	2460	2460	2460	2460	0
402	20240930	141900	559974155	2460	2460	2460	2460	4
403	20240930	141800	559964315	2460	2460	2460	2460	2
404	20240930	141700	559959395	2460	2460	2460	2460	3
405	20240930	141600	559952015	2465	2465	2465	2465	0
406	20240930	141500	559952015	2465	2465	2465	2465	0
407	20240930	141400	559952015	2465	2465	2465	2465	0
408	20240930	141300	559952015	2465	2465	2465	2465	0
409	20240930	141200	559952015	2465	2465	2465	2465	5
410	20240930	141100	559939690	2465	2465	2465	2465	1
411	20240930	141000	559937225	2460	2460	2460	2460	0
412	20240930	140900	559937225	2460	2450	2460	2450	1138
413	20240930	140800	557149105	2450	2445	2450	2445	1411
414	20240930	140700	553698445	2445	2450	2450	2445	1003
415	20240930	140600	551246105	2460	2460	2460	2460	0
416	20240930	140500	551246105	2460	2460	2460	2460	0
417	20240930	140400	551246105	2460	2450	2460	2450	7
418	20240930	140300	551228945	2460	2460	2460	2460	0
419	20240930	140200	551228945	2460	2460	2460	2460	0
420	20240930	140100	551228945	2460	2450	2460	2445	81
421	20240930	140000	551030875	2465	2465	2465	2465	0
422	20240930	135900	551030875	2465	2465	2465	2465	0
423	20240930	135800	551030875	2465	2465	2465	2465	0
424	20240930	135700	551030875	2465	2450	2465	2450	200
425	20240930	135600	550539750	2465	2465	2465	2465	0
426	20240930	135500	550539750	2465	2445	2465	2445	1001
427	20240930	135400	548092285	2465	2465	2465	2465	0
428	20240930	135300	548092285	2465	2450	2465	2445	1501
429	20240930	135200	544422295	2465	2450	2465	2445	402
430	20240930	135100	543438370	2460	2460	2465	2450	1413
431	20240930	135000	539966880	2460	2455	2460	2450	330
432	20240930	134900	539158360	2460	2450	2460	2450	616
433	20240930	134800	537649150	2460	2460	2460	2460	585
434	20240930	134700	536210050	2465	2465	2465	2465	0
435	20240930	134600	536210050	2465	2465	2465	2450	7805
436	20240930	134500	517047635	2470	2470	2470	2470	1
437	20240930	134400	517045165	2470	2470	2470	2470	20
438	20240930	134300	516995765	2470	2470	2470	2470	0
439	20240930	134200	516995765	2470	2470	2470	2470	4
440	20240930	134100	516985885	2475	2475	2475	2475	0
441	20240930	134000	516985885	2475	2475	2475	2475	0
442	20240930	133900	516985885	2475	2475	2475	2475	0
443	20240930	133800	516985885	2475	2475	2475	2475	0
444	20240930	133700	516985885	2475	2470	2475	2470	471
445	20240930	133600	515822510	2480	2480	2480	2480	0
446	20240930	133500	515822510	2480	2480	2480	2480	0
447	20240930	133400	515822510	2480	2480	2480	2480	0
448	20240930	133300	515822510	2480	2480	2480	2480	0
449	20240930	133200	515822510	2480	2480	2480	2480	0
450	20240930	133100	515822510	2480	2480	2480	2480	0
451	20240930	133000	515822510	2480	2470	2480	2470	1234
452	20240930	132900	512774520	2480	2475	2480	2475	337
453	20240930	132800	511940440	2480	2480	2480	2480	0
454	20240930	132700	511940440	2480	2480	2480	2480	0
455	20240930	132600	511940440	2480	2470	2480	2470	38
456	20240930	132500	511846570	2480	2480	2480	2480	0
457	20240930	132400	511846570	2480	2480	2480	2480	0
458	20240930	132300	511846570	2480	2470	2480	2470	28
459	20240930	132200	511777150	2480	2480	2480	2480	0
460	20240930	132100	511777150	2480	2480	2480	2475	1002
461	20240930	132000	509297190	2475	2480	2480	2475	41
462	20240930	131900	509195700	2485	2485	2485	2485	3
463	20240930	131800	509188245	2485	2485	2485	2485	2
464	20240930	131700	509183275	2485	2485	2485	2485	0
465	20240930	131600	509183275	2485	2485	2485	2485	0
466	20240930	131500	509183275	2485	2485	2485	2485	0
467	20240930	131400	509183275	2485	2485	2485	2485	0
468	20240930	131300	509183275	2485	2485	2485	2485	0
469	20240930	131200	509183275	2485	2485	2485	2485	0
470	20240930	131100	509183275	2485	2485	2485	2485	0
471	20240930	131000	509183275	2485	2485	2485	2485	0
472	20240930	130900	509183275	2485	2480	2485	2480	5041
473	20240930	130800	496681590	2485	2485	2485	2485	0
474	20240930	130700	496681590	2485	2485	2485	2485	50
475	20240930	130600	496557340	2485	2485	2485	2485	6
476	20240930	130500	496542430	2485	2485	2485	2485	0
477	20240930	130400	496542430	2485	2485	2485	2485	0
478	20240930	130300	496542430	2485	2485	2485	2485	0
479	20240930	130200	496542430	2485	2480	2485	2480	2
480	20240930	130100	496537465	2485	2485	2485	2485	0
481	20240930	130000	496537465	2485	2485	2485	2485	17
482	20240930	125900	496495220	2485	2485	2485	2485	0
483	20240930	125800	496495220	2485	2485	2485	2485	0
484	20240930	125700	496495220	2485	2485	2485	2485	0
485	20240930	125600	496495220	2485	2485	2485	2485	0
486	20240930	125500	496495220	2485	2485	2485	2485	0
487	20240930	125400	496495220	2485	2485	2485	2485	0
488	20240930	125300	496495220	2485	2480	2485	2480	21
489	20240930	125200	496443130	2485	2485	2485	2485	576
490	20240930	125100	495011770	2485	2480	2485	2480	501
491	20240930	125000	493769285	2485	2485	2485	2480	4887
492	20240930	124900	481649515	2480	2480	2480	2480	1771
493	20240930	124800	477257435	2480	2480	2480	2480	0
494	20240930	124700	477257435	2480	2480	2480	2480	0
495	20240930	124600	477257435	2480	2470	2480	2470	201
496	20240930	124500	476760955	2480	2475	2480	2475	812
497	20240930	124400	474751250	2470	2470	2470	2470	0
498	20240930	124300	474751250	2470	2470	2470	2470	0
499	20240930	124200	474751250	2470	2470	2470	2470	1971
500	20240930	124100	469882880	2470	2470	2470	2470	0
501	20240930	124000	469882880	2470	2470	2470	2470	1
502	20240930	123900	469880410	2460	2460	2460	2460	300
503	20240930	123800	469142410	2470	2470	2470	2470	0
504	20240930	123700	469142410	2470	2470	2470	2470	5
505	20240930	123600	469130060	2470	2470	2470	2470	0
506	20240930	123500	469130060	2470	2470	2470	2470	5
507	20240930	123400	469117710	2470	2470	2470	2470	21
508	20240930	123300	469065840	2470	2470	2470	2460	92
509	20240930	123200	468839010	2470	2460	2470	2455	2001
510	20240930	123100	463925535	2470	2470	2470	2470	0
511	20240930	123000	463925535	2470	2470	2470	2470	0
512	20240930	122900	463925535	2470	2465	2470	2465	51
513	20240930	122800	463799815	2470	2470	2470	2470	0
514	20240930	122700	463799815	2470	2470	2470	2470	0
515	20240930	122600	463799815	2470	2470	2470	2470	0
516	20240930	122500	463799815	2470	2465	2470	2455	1976
517	20240930	122400	458939105	2470	2465	2470	2465	4
518	20240930	122300	458929240	2470	2470	2470	2470	0
519	20240930	122200	458929240	2470	2470	2470	2470	1
520	20240930	122100	458926770	2465	2465	2465	2465	5
521	20240930	122000	458914445	2470	2465	2470	2465	6
522	20240930	121900	458899650	2470	2470	2470	2470	0
523	20240930	121800	458899650	2470	2470	2470	2470	0
524	20240930	121700	458899650	2470	2470	2470	2470	0
525	20240930	121600	458899650	2470	2470	2470	2470	0
526	20240930	121500	458899650	2470	2470	2470	2470	0
527	20240930	121400	458899650	2470	2470	2470	2470	0
528	20240930	121300	458899650	2470	2470	2470	2470	0
529	20240930	121200	458899650	2470	2470	2470	2470	0
530	20240930	121100	458899650	2470	2470	2470	2470	0
531	20240930	121000	458899650	2470	2470	2470	2470	14
532	20240930	120900	458865070	2470	2470	2470	2470	0
533	20240930	120800	458865070	2470	2470	2470	2470	1
534	20240930	120700	458862600	2470	2470	2470	2470	1
535	20240930	120600	458860130	2460	2470	2470	2460	1760
536	20240930	120500	454526875	2470	2470	2470	2470	100
537	20240930	120400	454279875	2470	2470	2470	2470	0
538	20240930	120300	454279875	2470	2470	2470	2470	0
539	20240930	120200	454279875	2470	2470	2470	2470	0
540	20240930	120100	454279875	2470	2470	2470	2470	0
541	20240930	120000	454279875	2470	2470	2470	2470	82
542	20240930	115900	454077335	2470	2470	2470	2470	0
543	20240930	115800	454077335	2470	2465	2470	2465	100
544	20240930	115700	453830585	2470	2470	2470	2470	0
545	20240930	115600	453830585	2470	2470	2470	2470	1
546	20240930	115500	453828115	2460	2460	2460	2460	0
547	20240930	115400	453828115	2460	2460	2460	2460	0
548	20240930	115300	453828115	2460	2460	2460	2460	0
549	20240930	115200	453828115	2460	2460	2460	2460	0
550	20240930	115100	453828115	2460	2465	2465	2460	1778
551	20240930	115000	449446590	2465	2465	2465	2465	0
552	20240930	114900	449446590	2465	2465	2465	2465	53
553	20240930	114800	449315945	2465	2465	2465	2465	0
554	20240930	114700	449315945	2465	2465	2465	2465	300
555	20240930	114600	448576445	2465	2465	2465	2465	0
556	20240930	114500	448576445	2465	2465	2465	2465	0
557	20240930	114400	448576445	2465	2465	2465	2465	193
558	20240930	114300	448100700	2465	2465	2465	2465	7
559	20240930	114200	448083445	2475	2465	2475	2465	23
560	20240930	114100	448026640	2475	2475	2475	2475	0
561	20240930	114000	448026640	2475	2475	2475	2475	0
562	20240930	113900	448026640	2475	2475	2475	2475	1
563	20240930	113800	448024165	2475	2475	2475	2475	0
564	20240930	113700	448024165	2475	2475	2475	2475	0
565	20240930	113600	448024165	2475	2475	2475	2475	0
566	20240930	113500	448024165	2475	2475	2475	2475	51
567	20240930	113400	447897940	2475	2475	2475	2475	0
568	20240930	113300	447897940	2475	2475	2475	2475	0
569	20240930	113200	447897940	2475	2460	2475	2460	2
570	20240930	113100	447893005	2460	2470	2470	2460	2000
571	20240930	113000	442969970	2475	2475	2475	2475	0
572	20240930	112900	442969970	2475	2475	2475	2475	0
573	20240930	112800	442969970	2475	2475	2475	2475	1
574	20240930	112700	442967495	2460	2460	2460	2460	0
575	20240930	112600	442967495	2460	2460	2460	2460	0
576	20240930	112500	442967495	2460	2460	2460	2460	1000
577	20240930	112400	440507495	2465	2465	2465	2465	3944
578	20240930	112300	430785535	2465	2465	2465	2465	0
579	20240930	112200	430785535	2465	2465	2465	2465	0
580	20240930	112100	430785535	2465	2465	2465	2465	538
581	20240930	112000	429459365	2465	2465	2465	2465	409
582	20240930	111900	428451180	2465	2465	2465	2465	844
583	20240930	111800	426370720	2465	2475	2475	2465	2570
584	20240930	111700	420029845	2475	2485	2485	2475	1046
585	20240930	111600	417440935	2470	2470	2470	2470	2
586	20240930	111500	417435995	2465	2485	2485	2465	50
587	20240930	111400	417312485	2485	2485	2485	2485	0
588	20240930	111300	417312485	2485	2465	2485	2465	327
589	20240930	111200	416506410	2485	2485	2485	2485	0
590	20240930	111100	416506410	2485	2485	2485	2485	0
591	20240930	111000	416506410	2485	2465	2485	2465	556
592	20240930	110900	415135850	2485	2475	2485	2470	400
593	20240930	110800	414147815	2485	2475	2485	2475	1298
594	20240930	110700	410935255	2485	2475	2485	2475	475
595	20240930	110600	409759190	2480	2475	2480	2475	3536
596	20240930	110500	401005025	2480	2485	2485	2470	907
597	20240930	110400	398762890	2485	2470	2485	2470	275
598	20240930	110300	398083610	2480	2465	2480	2465	1611
599	20240930	110200	394103385	2460	2525	2525	2460	17908
600	20240930	110100	349740440	2495	2535	2550	2495	25949
601	20240930	110000	284003570	2535	2480	2540	2480	26270
602	20240930	105900	217814650	2480	2480	2480	2480	50
603	20240930	105800	217690650	2485	2485	2485	2485	0
604	20240930	105700	217690650	2485	2485	2485	2485	0
605	20240930	105600	217690650	2485	2475	2485	2470	1207
606	20240930	105500	214703255	2485	2480	2485	2480	551
607	20240930	105400	213336770	2485	2485	2485	2485	3895
608	20240930	105300	203657695	2485	2485	2485	2485	300
609	20240930	105200	202912195	2485	2485	2485	2485	0
610	20240930	105100	202912195	2485	2485	2485	2485	16
611	20240930	105000	202872435	2485	2500	2500	2485	3982
612	20240930	104900	192944665	2500	2500	2500	2500	0
613	20240930	104800	192944665	2500	2500	2500	2500	0
614	20240930	104700	192944665	2500	2500	2500	2500	0
615	20240930	104600	192944665	2500	2500	2500	2500	0
616	20240930	104500	192944665	2500	2495	2500	2495	2
617	20240930	104400	192939670	2480	2490	2490	2480	15
618	20240930	104300	192902395	2500	2500	2500	2500	0
619	20240930	104200	192902395	2500	2500	2500	2500	0
620	20240930	104100	192902395	2500	2495	2500	2495	1000
621	20240930	104000	190403305	2495	2495	2495	2495	12
622	20240930	103900	190373365	2495	2495	2495	2495	10
623	20240930	103800	190348415	2495	2460	2500	2460	22015
624	20240930	103700	136040515	2465	2465	2465	2465	1
625	20240930	103600	136038050	2460	2460	2460	2460	5
626	20240930	103500	136025750	2465	2465	2465	2465	102
627	20240930	103400	135774320	2465	2460	2465	2460	2
628	20240930	103300	135769395	2465	2460	2465	2460	2058
629	20240930	103200	130697195	2460	2460	2460	2455	2260
630	20240930	103100	125144785	2465	2465	2465	2465	5
631	20240930	103000	125132460	2465	2465	2465	2465	0
632	20240930	102900	125132460	2465	2465	2465	2465	0
633	20240930	102800	125132460	2465	2465	2465	2465	10
634	20240930	102700	125107810	2465	2465	2465	2465	0
635	20240930	102600	125107810	2465	2465	2465	2465	1935
636	20240930	102500	120338035	2470	2470	2470	2470	0
637	20240930	102400	120338035	2470	2465	2470	2465	2
638	20240930	102300	120333100	2470	2470	2470	2470	0
639	20240930	102200	120333100	2470	2470	2470	2470	1
640	20240930	102100	120330630	2460	2460	2460	2460	935
641	20240930	102000	118030530	2460	2460	2460	2460	0
642	20240930	101900	118030530	2460	2460	2460	2460	0
643	20240930	101800	118030530	2460	2460	2460	2460	600
644	20240930	101700	116554530	2460	2460	2460	2460	0
645	20240930	101600	116554530	2460	2460	2460	2460	0
646	20240930	101500	116554530	2460	2465	2465	2460	248
647	20240930	101400	115943460	2465	2465	2465	2465	1
648	20240930	101300	115940995	2465	2470	2470	2465	3602
649	20240930	101200	107061565	2470	2470	2470	2470	0
650	20240930	101100	107061565	2470	2470	2470	2470	935
651	20240930	101000	104752115	2480	2480	2480	2480	0
652	20240930	100900	104752115	2480	2480	2480	2480	1
653	20240930	100800	104749635	2470	2470	2470	2470	100
654	20240930	100700	104502635	2480	2480	2480	2480	1
655	20240930	100600	104500155	2480	2480	2480	2480	0
656	20240930	100500	104500155	2480	2480	2480	2480	0
657	20240930	100400	104500155	2480	2480	2480	2480	0
658	20240930	100300	104500155	2480	2480	2480	2470	8
659	20240930	100200	104480325	2480	2475	2480	2470	7
660	20240930	100100	104463000	2485	2465	2485	2465	2
661	20240930	100000	104458050	2465	2465	2465	2465	2399
662	20240930	095900	98544515	2460	2475	2475	2460	2812
663	20240930	095800	91599420	2485	2485	2485	2485	100
664	20240930	095700	91350920	2475	2490	2490	2475	7
665	20240930	095600	91333580	2475	2475	2475	2475	290
666	20240930	095500	90615830	2475	2475	2475	2475	100
667	20240930	095400	90368330	2475	2475	2475	2475	100
668	20240930	095300	90120830	2475	2480	2480	2475	394
669	20240930	095200	89145655	2480	2485	2485	2480	1010
670	20240930	095100	86640830	2495	2495	2495	2495	10
671	20240930	095000	86615880	2495	2495	2495	2495	0
672	20240930	094900	86615880	2495	2495	2495	2495	0
673	20240930	094800	86615880	2495	2495	2495	2495	0
674	20240930	094700	86615880	2495	2495	2495	2495	11
675	20240930	094600	86588435	2495	2495	2495	2495	16
676	20240930	094500	86548515	2495	2495	2495	2490	418
677	20240930	094400	85507605	2495	2475	2495	2475	3
678	20240930	094300	85500140	2480	2480	2480	2480	11
679	20240930	094200	85472860	2480	2480	2480	2480	0
680	20240930	094100	85472860	2480	2475	2480	2475	2
681	20240930	094000	85467905	2470	2470	2470	2470	498
682	20240930	093900	84237845	2480	2490	2490	2475	818
683	20240930	093800	82210720	2490	2490	2490	2490	30
684	20240930	093700	82136020	2490	2480	2490	2480	502
685	20240930	093600	80891050	2490	2490	2490	2490	1000
686	20240930	093500	78401050	2480	2480	2480	2480	5
687	20240930	093400	78388650	2480	2480	2480	2480	0
688	20240930	093300	78388650	2480	2480	2480	2480	0
689	20240930	093200	78388650	2480	2480	2480	2480	179
690	20240930	093100	77944730	2480	2480	2480	2480	3
691	20240930	093000	77937290	2480	2480	2480	2480	31
692	20240930	092900	77860410	2490	2490	2490	2490	0
693	20240930	092800	77860410	2490	2490	2490	2490	9
694	20240930	092700	77838000	2490	2490	2490	2490	0
695	20240930	092600	77838000	2490	2490	2490	2490	0
696	20240930	092500	77838000	2490	2490	2490	2490	400
697	20240930	092400	76842000	2490	2490	2490	2490	0
698	20240930	092300	76842000	2490	2490	2490	2490	0
699	20240930	092200	76842000	2490	2470	2490	2470	4
700	20240930	092100	76832060	2470	2470	2470	2470	0
701	20240930	092000	76832060	2470	2475	2475	2470	1495
702	20240930	091900	73131950	2475	2480	2480	2475	2165
703	20240930	091800	67767330	2480	2480	2480	2480	30
704	20240930	091700	67692930	2480	2480	2480	2480	338
705	20240930	091600	66854690	2485	2485	2485	2485	1626
706	20240930	091500	62814080	2485	2490	2490	2485	2
707	20240930	091400	62809105	2490	2490	2490	2490	123
708	20240930	091300	62502835	2490	2490	2490	2490	35
709	20240930	091200	62415685	2485	2485	2485	2485	0
710	20240930	091100	62415685	2485	2485	2490	2485	1120
711	20240930	091000	59632285	2495	2495	2495	2495	104
712	20240930	090900	59372805	2475	2480	2480	2475	697
713	20240930	090800	57644425	2485	2485	2505	2485	1051
714	20240930	090700	55032670	2490	2510	2510	2490	1359
715	20240930	090600	51645760	2510	2510	2510	2510	1
716	20240930	090500	51643250	2510	2510	2510	2510	4029
717	20240930	090400	41530460	2510	2490	2515	2490	695
718	20240930	090300	39784120	2520	2495	2520	2495	5801
719	20240930	090200	25194325	2495	2505	2505	2495	995
720	20240930	090100	22706535	2505	2505	2505	2505	100
721	20240930	090000	22456035	2520	2515	2520	2500	8926