KissMeData/396690/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	213000	255508925	2950	2950	2950	2950	4845
3	20240930	212900	255508925	2950	2950	2950	2950	0
4	20240930	212800	255508925	2950	2950	2950	2950	0
5	20240930	212700	255508925	2950	2950	2950	2950	0
6	20240930	212600	255508925	2950	2950	2950	2950	0
7	20240930	212500	255508925	2950	2950	2950	2950	0
8	20240930	212400	255508925	2950	2950	2950	2950	0
9	20240930	212300	255508925	2950	2950	2950	2950	0
10	20240930	212200	255508925	2950	2950	2950	2950	0
11	20240930	212100	255508925	2950	2950	2950	2950	0
12	20240930	212000	255508925	2950	2950	2950	2950	0
13	20240930	211900	255508925	2950	2950	2950	2950	0
14	20240930	211800	255508925	2950	2950	2950	2950	0
15	20240930	211700	255508925	2950	2950	2950	2950	0
16	20240930	211600	255508925	2950	2950	2950	2950	0
17	20240930	211500	255508925	2950	2950	2950	2950	0
18	20240930	211400	255508925	2950	2950	2950	2950	0
19	20240930	211300	255508925	2950	2950	2950	2950	0
20	20240930	211200	255508925	2950	2950	2950	2950	0
21	20240930	211100	255508925	2950	2950	2950	2950	0
22	20240930	211000	255508925	2950	2950	2950	2950	0
23	20240930	210900	255508925	2950	2950	2950	2950	0
24	20240930	210800	255508925	2950	2950	2950	2950	0
25	20240930	210700	255508925	2950	2950	2950	2950	0
26	20240930	210600	255508925	2950	2950	2950	2950	0
27	20240930	210500	255508925	2950	2950	2950	2950	0
28	20240930	210400	255508925	2950	2950	2950	2950	0
29	20240930	210300	255508925	2950	2950	2950	2950	0
30	20240930	210200	255508925	2950	2950	2950	2950	0
31	20240930	210100	255508925	2950	2950	2950	2950	0
32	20240930	210000	255508925	2950	2950	2950	2950	4845
33	20240930	205900	255508925	2950	2950	2950	2950	0
34	20240930	205800	255508925	2950	2950	2950	2950	0
35	20240930	205700	255508925	2950	2950	2950	2950	0
36	20240930	205600	255508925	2950	2950	2950	2950	0
37	20240930	205500	255508925	2950	2950	2950	2950	0
38	20240930	205400	255508925	2950	2950	2950	2950	0
39	20240930	205300	255508925	2950	2950	2950	2950	0
40	20240930	205200	255508925	2950	2950	2950	2950	0
41	20240930	205100	255508925	2950	2950	2950	2950	0
42	20240930	205000	255508925	2950	2950	2950	2950	0
43	20240930	204900	255508925	2950	2950	2950	2950	0
44	20240930	204800	255508925	2950	2950	2950	2950	0
45	20240930	204700	255508925	2950	2950	2950	2950	0
46	20240930	204600	255508925	2950	2950	2950	2950	0
47	20240930	204500	255508925	2950	2950	2950	2950	0
48	20240930	204400	255508925	2950	2950	2950	2950	0
49	20240930	204300	255508925	2950	2950	2950	2950	0
50	20240930	204200	255508925	2950	2950	2950	2950	0
51	20240930	204100	255508925	2950	2950	2950	2950	0
52	20240930	204000	255508925	2950	2950	2950	2950	0
53	20240930	203900	255508925	2950	2950	2950	2950	0
54	20240930	203800	255508925	2950	2950	2950	2950	0
55	20240930	203700	255508925	2950	2950	2950	2950	0
56	20240930	203600	255508925	2950	2950	2950	2950	0
57	20240930	203500	255508925	2950	2950	2950	2950	0
58	20240930	203400	255508925	2950	2950	2950	2950	0
59	20240930	203300	255508925	2950	2950	2950	2950	0
60	20240930	203200	255508925	2950	2950	2950	2950	0
61	20240930	203100	255508925	2950	2950	2950	2950	0
62	20240930	203000	255508925	2950	2950	2950	2950	4845
63	20240930	202900	255508925	2950	2950	2950	2950	0
64	20240930	202800	255508925	2950	2950	2950	2950	0
65	20240930	202700	255508925	2950	2950	2950	2950	0
66	20240930	202600	255508925	2950	2950	2950	2950	0
67	20240930	202500	255508925	2950	2950	2950	2950	0
68	20240930	202400	255508925	2950	2950	2950	2950	0
69	20240930	202300	255508925	2950	2950	2950	2950	0
70	20240930	202200	255508925	2950	2950	2950	2950	0
71	20240930	202100	255508925	2950	2950	2950	2950	0
72	20240930	202000	255508925	2950	2950	2950	2950	0
73	20240930	201900	255508925	2950	2950	2950	2950	0
74	20240930	201800	255508925	2950	2950	2950	2950	0
75	20240930	201700	255508925	2950	2950	2950	2950	0
76	20240930	201600	255508925	2950	2950	2950	2950	0
77	20240930	201500	255508925	2950	2950	2950	2950	0
78	20240930	201400	255508925	2950	2950	2950	2950	0
79	20240930	201300	255508925	2950	2950	2950	2950	0
80	20240930	201200	255508925	2950	2950	2950	2950	0
81	20240930	201100	255508925	2950	2950	2950	2950	0
82	20240930	201000	255508925	2950	2950	2950	2950	0
83	20240930	200900	255508925	2950	2950	2950	2950	0
84	20240930	200800	255508925	2950	2950	2950	2950	0
85	20240930	200700	255508925	2950	2950	2950	2950	0
86	20240930	200600	255508925	2950	2950	2950	2950	0
87	20240930	200500	255508925	2950	2950	2950	2950	0
88	20240930	200400	255508925	2950	2950	2950	2950	0
89	20240930	200300	255508925	2950	2950	2950	2950	0
90	20240930	200200	255508925	2950	2950	2950	2950	0
91	20240930	200100	255508925	2950	2950	2950	2950	0
92	20240930	200000	255508925	2950	2950	2950	2950	4845
93	20240930	195900	255508925	2950	2950	2950	2950	0
94	20240930	195800	255508925	2950	2950	2950	2950	0
95	20240930	195700	255508925	2950	2950	2950	2950	0
96	20240930	195600	255508925	2950	2950	2950	2950	0
97	20240930	195500	255508925	2950	2950	2950	2950	0
98	20240930	195400	255508925	2950	2950	2950	2950	0
99	20240930	195300	255508925	2950	2950	2950	2950	0
100	20240930	195200	255508925	2950	2950	2950	2950	0
101	20240930	195100	255508925	2950	2950	2950	2950	0
102	20240930	195000	255508925	2950	2950	2950	2950	0
103	20240930	194900	255508925	2950	2950	2950	2950	0
104	20240930	194800	255508925	2950	2950	2950	2950	0
105	20240930	194700	255508925	2950	2950	2950	2950	0
106	20240930	194600	255508925	2950	2950	2950	2950	0
107	20240930	194500	255508925	2950	2950	2950	2950	0
108	20240930	194400	255508925	2950	2950	2950	2950	0
109	20240930	194300	255508925	2950	2950	2950	2950	0
110	20240930	194200	255508925	2950	2950	2950	2950	0
111	20240930	194100	255508925	2950	2950	2950	2950	0
112	20240930	194000	255508925	2950	2950	2950	2950	0
113	20240930	193900	255508925	2950	2950	2950	2950	0
114	20240930	193800	255508925	2950	2950	2950	2950	0
115	20240930	193700	255508925	2950	2950	2950	2950	0
116	20240930	193600	255508925	2950	2950	2950	2950	0
117	20240930	193500	255508925	2950	2950	2950	2950	0
118	20240930	193400	255508925	2950	2950	2950	2950	0
119	20240930	193300	255508925	2950	2950	2950	2950	0
120	20240930	193200	255508925	2950	2950	2950	2950	0
121	20240930	193100	255508925	2950	2950	2950	2950	0
122	20240930	193000	255508925	2950	2950	2950	2950	4845
123	20240930	192900	255508925	2950	2950	2950	2950	0
124	20240930	192800	255508925	2950	2950	2950	2950	0
125	20240930	192700	255508925	2950	2950	2950	2950	0
126	20240930	192600	255508925	2950	2950	2950	2950	0
127	20240930	192500	255508925	2950	2950	2950	2950	0
128	20240930	192400	255508925	2950	2950	2950	2950	0
129	20240930	192300	255508925	2950	2950	2950	2950	0
130	20240930	192200	255508925	2950	2950	2950	2950	0
131	20240930	192100	255508925	2950	2950	2950	2950	0
132	20240930	192000	255508925	2950	2950	2950	2950	0
133	20240930	191900	255508925	2950	2950	2950	2950	0
134	20240930	191800	255508925	2950	2950	2950	2950	0
135	20240930	191700	255508925	2950	2950	2950	2950	0
136	20240930	191600	255508925	2950	2950	2950	2950	0
137	20240930	191500	255508925	2950	2950	2950	2950	0
138	20240930	191400	255508925	2950	2950	2950	2950	0
139	20240930	191300	255508925	2950	2950	2950	2950	0
140	20240930	191200	255508925	2950	2950	2950	2950	0
141	20240930	191100	255508925	2950	2950	2950	2950	0
142	20240930	191000	255508925	2950	2950	2950	2950	0
143	20240930	190900	255508925	2950	2950	2950	2950	0
144	20240930	190800	255508925	2950	2950	2950	2950	0
145	20240930	190700	255508925	2950	2950	2950	2950	0
146	20240930	190600	255508925	2950	2950	2950	2950	0
147	20240930	190500	255508925	2950	2950	2950	2950	0
148	20240930	190400	255508925	2950	2950	2950	2950	0
149	20240930	190300	255508925	2950	2950	2950	2950	0
150	20240930	190200	255508925	2950	2950	2950	2950	0
151	20240930	190100	255508925	2950	2950	2950	2950	0
152	20240930	190000	255508925	2950	2950	2950	2950	4845
153	20240930	185900	255508925	2950	2950	2950	2950	0
154	20240930	185800	255508925	2950	2950	2950	2950	0
155	20240930	185700	255508925	2950	2950	2950	2950	0
156	20240930	185600	255508925	2950	2950	2950	2950	0
157	20240930	185500	255508925	2950	2950	2950	2950	0
158	20240930	185400	255508925	2950	2950	2950	2950	0
159	20240930	185300	255508925	2950	2950	2950	2950	0
160	20240930	185200	255508925	2950	2950	2950	2950	0
161	20240930	185100	255508925	2950	2950	2950	2950	0
162	20240930	185000	255508925	2950	2950	2950	2950	0
163	20240930	184900	255508925	2950	2950	2950	2950	0
164	20240930	184800	255508925	2950	2950	2950	2950	0
165	20240930	184700	255508925	2950	2950	2950	2950	0
166	20240930	184600	255508925	2950	2950	2950	2950	0
167	20240930	184500	255508925	2950	2950	2950	2950	0
168	20240930	184400	255508925	2950	2950	2950	2950	0
169	20240930	184300	255508925	2950	2950	2950	2950	0
170	20240930	184200	255508925	2950	2950	2950	2950	0
171	20240930	184100	255508925	2950	2950	2950	2950	0
172	20240930	184000	255508925	2950	2950	2950	2950	0
173	20240930	183900	255508925	2950	2950	2950	2950	0
174	20240930	183800	255508925	2950	2950	2950	2950	0
175	20240930	183700	255508925	2950	2950	2950	2950	0
176	20240930	183600	255508925	2950	2950	2950	2950	0
177	20240930	183500	255508925	2950	2950	2950	2950	0
178	20240930	183400	255508925	2950	2950	2950	2950	0
179	20240930	183300	255508925	2950	2950	2950	2950	0
180	20240930	183200	255508925	2950	2950	2950	2950	0
181	20240930	183100	255508925	2950	2950	2950	2950	0
182	20240930	183000	255508925	2950	2950	2950	2950	4845
183	20240930	182900	255508925	2950	2950	2950	2950	0
184	20240930	182800	255508925	2950	2950	2950	2950	0
185	20240930	182700	255508925	2950	2950	2950	2950	0
186	20240930	182600	255508925	2950	2950	2950	2950	0
187	20240930	182500	255508925	2950	2950	2950	2950	0
188	20240930	182400	255508925	2950	2950	2950	2950	0
189	20240930	182300	255508925	2950	2950	2950	2950	0
190	20240930	182200	255508925	2950	2950	2950	2950	0
191	20240930	182100	255508925	2950	2950	2950	2950	0
192	20240930	182000	255508925	2950	2950	2950	2950	0
193	20240930	181900	255508925	2950	2950	2950	2950	0
194	20240930	181800	255508925	2950	2950	2950	2950	0
195	20240930	181700	255508925	2950	2950	2950	2950	0
196	20240930	181600	255508925	2950	2950	2950	2950	0
197	20240930	181500	255508925	2950	2950	2950	2950	0
198	20240930	181400	255508925	2950	2950	2950	2950	0
199	20240930	181300	255508925	2950	2950	2950	2950	0
200	20240930	181200	255508925	2950	2950	2950	2950	0
201	20240930	181100	255508925	2950	2950	2950	2950	0
202	20240930	181000	255508925	2950	2950	2950	2950	0
203	20240930	180900	255508925	2950	2950	2950	2950	0
204	20240930	180800	255508925	2950	2950	2950	2950	0
205	20240930	180700	255508925	2950	2950	2950	2950	0
206	20240930	180600	255508925	2950	2950	2950	2950	0
207	20240930	180500	255508925	2950	2950	2950	2950	0
208	20240930	180400	255508925	2950	2950	2950	2950	0
209	20240930	180300	255508925	2950	2950	2950	2950	0
210	20240930	180200	255508925	2950	2950	2950	2950	0
211	20240930	180100	255508925	2950	2950	2950	2950	0
212	20240930	180000	255508925	2950	2950	2950	2950	4845
213	20240930	175900	255508925	2950	2950	2950	2950	0
214	20240930	175800	255508925	2950	2950	2950	2950	0
215	20240930	175700	255508925	2950	2950	2950	2950	0
216	20240930	175600	255508925	2950	2950	2950	2950	0
217	20240930	175500	255508925	2950	2950	2950	2950	0
218	20240930	175400	255508925	2950	2950	2950	2950	0
219	20240930	175300	255508925	2950	2950	2950	2950	0
220	20240930	175200	255508925	2950	2950	2950	2950	0
221	20240930	175100	255508925	2950	2950	2950	2950	0
222	20240930	175000	255508925	2950	2950	2950	2950	0
223	20240930	174900	255508925	2950	2950	2950	2950	0
224	20240930	174800	255508925	2950	2950	2950	2950	0
225	20240930	174700	255508925	2950	2950	2950	2950	0
226	20240930	174600	255508925	2950	2950	2950	2950	0
227	20240930	174500	255508925	2950	2950	2950	2950	0
228	20240930	174400	255508925	2950	2950	2950	2950	0
229	20240930	174300	255508925	2950	2950	2950	2950	0
230	20240930	174200	255508925	2950	2950	2950	2950	0
231	20240930	174100	255508925	2950	2950	2950	2950	0
232	20240930	174000	255508925	2950	2950	2950	2950	0
233	20240930	173900	255508925	2950	2950	2950	2950	0
234	20240930	173800	255508925	2950	2950	2950	2950	0
235	20240930	173700	255508925	2950	2950	2950	2950	0
236	20240930	173600	255508925	2950	2950	2950	2950	0
237	20240930	173500	255508925	2950	2950	2950	2950	0
238	20240930	173400	255508925	2950	2950	2950	2950	0
239	20240930	173300	255508925	2950	2950	2950	2950	0
240	20240930	173200	255508925	2950	2950	2950	2950	0
241	20240930	173100	255508925	2950	2950	2950	2950	0
242	20240930	173000	255508925	2950	2950	2950	2950	4845
243	20240930	172900	255508925	2950	2950	2950	2950	0
244	20240930	172800	255508925	2950	2950	2950	2950	0
245	20240930	172700	255508925	2950	2950	2950	2950	0
246	20240930	172600	255508925	2950	2950	2950	2950	0
247	20240930	172500	255508925	2950	2950	2950	2950	0
248	20240930	172400	255508925	2950	2950	2950	2950	0
249	20240930	172300	255508925	2950	2950	2950	2950	0
250	20240930	172200	255508925	2950	2950	2950	2950	0
251	20240930	172100	255508925	2950	2950	2950	2950	0
252	20240930	172000	255508925	2950	2950	2950	2950	0
253	20240930	171900	255508925	2950	2950	2950	2950	0
254	20240930	171800	255508925	2950	2950	2950	2950	0
255	20240930	171700	255508925	2950	2950	2950	2950	0
256	20240930	171600	255508925	2950	2950	2950	2950	0
257	20240930	171500	255508925	2950	2950	2950	2950	0
258	20240930	171400	255508925	2950	2950	2950	2950	0
259	20240930	171300	255508925	2950	2950	2950	2950	0
260	20240930	171200	255508925	2950	2950	2950	2950	0
261	20240930	171100	255508925	2950	2950	2950	2950	0
262	20240930	171000	255508925	2950	2950	2950	2950	0
263	20240930	170900	255508925	2950	2950	2950	2950	0
264	20240930	170800	255508925	2950	2950	2950	2950	0
265	20240930	170700	255508925	2950	2950	2950	2950	0
266	20240930	170600	255508925	2950	2950	2950	2950	0
267	20240930	170500	255508925	2950	2950	2950	2950	0
268	20240930	170400	255508925	2950	2950	2950	2950	0
269	20240930	170300	255508925	2950	2950	2950	2950	0
270	20240930	170200	255508925	2950	2950	2950	2950	0
271	20240930	170100	255508925	2950	2950	2950	2950	0
272	20240930	170000	255508925	2950	2950	2950	2950	4845
273	20240930	165900	255508925	2950	2950	2950	2950	0
274	20240930	165800	255508925	2950	2950	2950	2950	0
275	20240930	165700	255508925	2950	2950	2950	2950	0
276	20240930	165600	255508925	2950	2950	2950	2950	0
277	20240930	165500	255508925	2950	2950	2950	2950	0
278	20240930	165400	255508925	2950	2950	2950	2950	0
279	20240930	165300	255508925	2950	2950	2950	2950	0
280	20240930	165200	255508925	2950	2950	2950	2950	0
281	20240930	165100	255508925	2950	2950	2950	2950	0
282	20240930	165000	255508925	2950	2950	2950	2950	0
283	20240930	164900	255508925	2950	2950	2950	2950	0
284	20240930	164800	255508925	2950	2950	2950	2950	0
285	20240930	164700	255508925	2950	2950	2950	2950	0
286	20240930	164600	255508925	2950	2950	2950	2950	0
287	20240930	164500	255508925	2950	2950	2950	2950	0
288	20240930	164400	255508925	2950	2950	2950	2950	0
289	20240930	164300	255508925	2950	2950	2950	2950	0
290	20240930	164200	255508925	2950	2950	2950	2950	0
291	20240930	164100	255508925	2950	2950	2950	2950	0
292	20240930	164000	255508925	2950	2950	2950	2950	0
293	20240930	163900	255508925	2950	2950	2950	2950	0
294	20240930	163800	255508925	2950	2950	2950	2950	0
295	20240930	163700	255508925	2950	2950	2950	2950	0
296	20240930	163600	255508925	2950	2950	2950	2950	0
297	20240930	163500	255508925	2950	2950	2950	2950	0
298	20240930	163400	255508925	2950	2950	2950	2950	0
299	20240930	163300	255508925	2950	2950	2950	2950	0
300	20240930	163200	255508925	2950	2950	2950	2950	0
301	20240930	163100	255508925	2950	2950	2950	2950	0
302	20240930	163000	255508925	2950	2950	2950	2950	4845
303	20240930	162900	255508925	2950	2950	2950	2950	0
304	20240930	162800	255508925	2950	2950	2950	2950	0
305	20240930	162700	255508925	2950	2950	2950	2950	0
306	20240930	162600	255508925	2950	2950	2950	2950	0
307	20240930	162500	255508925	2950	2950	2950	2950	0
308	20240930	162400	255508925	2950	2950	2950	2950	0
309	20240930	162300	255508925	2950	2950	2950	2950	0
310	20240930	162200	255508925	2950	2950	2950	2950	0
311	20240930	162100	255508925	2950	2950	2950	2950	0
312	20240930	162000	255508925	2950	2950	2950	2950	0
313	20240930	161900	255508925	2950	2950	2950	2950	0
314	20240930	161800	255508925	2950	2950	2950	2950	0
315	20240930	161700	255508925	2950	2950	2950	2950	0
316	20240930	161600	255508925	2950	2950	2950	2950	0
317	20240930	161500	255508925	2950	2950	2950	2950	0
318	20240930	161400	255508925	2950	2950	2950	2950	0
319	20240930	161300	255508925	2950	2950	2950	2950	0
320	20240930	161200	255508925	2950	2950	2950	2950	0
321	20240930	161100	255508925	2950	2950	2950	2950	0
322	20240930	161000	255508925	2950	2950	2950	2950	0
323	20240930	160900	255508925	2950	2950	2950	2950	0
324	20240930	160800	255508925	2950	2950	2950	2950	0
325	20240930	160700	255508925	2950	2950	2950	2950	0
326	20240930	160600	255508925	2950	2950	2950	2950	0
327	20240930	160500	255508925	2950	2950	2950	2950	0
328	20240930	160400	255508925	2950	2950	2950	2950	0
329	20240930	160300	255508925	2950	2950	2950	2950	0
330	20240930	160200	255508925	2950	2950	2950	2950	0
331	20240930	160100	255508925	2950	2950	2950	2950	0
332	20240930	160000	255508925	2950	2950	2950	2950	4845
333	20240930	155900	255508925	2950	2950	2950	2950	0
334	20240930	155800	255508925	2950	2950	2950	2950	0
335	20240930	155700	255508925	2950	2950	2950	2950	0
336	20240930	155600	255508925	2950	2950	2950	2950	0
337	20240930	155500	255508925	2950	2950	2950	2950	0
338	20240930	155400	255508925	2950	2950	2950	2950	0
339	20240930	155300	255508925	2950	2950	2950	2950	0
340	20240930	155200	255508925	2950	2950	2950	2950	0
341	20240930	155100	255508925	2950	2950	2950	2950	0
342	20240930	155000	255508925	2950	2950	2950	2950	0
343	20240930	154900	255508925	2950	2950	2950	2950	0
344	20240930	154800	255508925	2950	2950	2950	2950	0
345	20240930	154700	255508925	2950	2950	2950	2950	0
346	20240930	154600	255508925	2950	2950	2950	2950	0
347	20240930	154500	255508925	2950	2950	2950	2950	0
348	20240930	154400	255508925	2950	2950	2950	2950	0
349	20240930	154300	255508925	2950	2950	2950	2950	0
350	20240930	154200	255508925	2950	2950	2950	2950	0
351	20240930	154100	255508925	2950	2950	2950	2950	0
352	20240930	154000	255508925	2950	2950	2950	2950	0
353	20240930	153900	255508925	2950	2950	2950	2950	0
354	20240930	153800	255508925	2950	2950	2950	2950	0
355	20240930	153700	255508925	2950	2950	2950	2950	0
356	20240930	153600	255508925	2950	2950	2950	2950	0
357	20240930	153500	255508925	2950	2950	2950	2950	0
358	20240930	153400	255508925	2950	2950	2950	2950	0
359	20240930	153300	255508925	2950	2950	2950	2950	0
360	20240930	153200	255508925	2950	2950	2950	2950	0
361	20240930	153100	255508925	2950	2950	2950	2950	0
362	20240930	153000	255508925	2950	2950	2950	2950	9690
363	20240930	152900	241216175	2970	2970	2970	2970	0
364	20240930	152800	241216175	2970	2970	2970	2970	0
365	20240930	152700	241216175	2970	2970	2970	2970	0
366	20240930	152600	241216175	2970	2970	2970	2970	0
367	20240930	152500	241216175	2970	2970	2970	2970	0
368	20240930	152400	241216175	2970	2970	2970	2970	0
369	20240930	152300	241216175	2970	2970	2970	2970	0
370	20240930	152200	241216175	2970	2970	2970	2970	0
371	20240930	152100	241216175	2970	2970	2970	2970	0
372	20240930	152000	241216175	2970	2970	2970	2970	0
373	20240930	151900	241216175	2970	2970	2970	2970	206
374	20240930	151800	240604355	2970	2975	2975	2970	176
375	20240930	151700	240081585	2970	2965	2970	2965	101
376	20240930	151600	239781740	2970	2970	2970	2970	24
377	20240930	151500	239710460	2970	2975	2975	2970	93
378	20240930	151400	239434200	2975	2970	2975	2965	116
379	20240930	151300	239089605	2965	2970	2970	2965	33
380	20240930	151200	238991745	2970	2970	2970	2970	3
381	20240930	151100	238982835	2970	2970	2970	2970	4
382	20240930	151000	238970955	2970	2965	2970	2965	31
383	20240930	150900	238879025	2970	2970	2970	2970	0
384	20240930	150800	238879025	2970	2970	2970	2970	88
385	20240930	150700	238617665	2975	2975	2975	2975	99
386	20240930	150600	238323140	2975	2970	2975	2970	112
387	20240930	150500	237990070	2970	2965	2970	2965	34
388	20240930	150400	237889110	2965	2975	2975	2965	1173
389	20240930	150300	234410285	2970	2970	2970	2970	29
390	20240930	150200	234324155	2975	2975	2975	2975	8
391	20240930	150100	234300355	2975	2975	2975	2975	10
392	20240930	150000	234270605	2975	2975	2975	2975	2
393	20240930	145900	234264655	2970	2975	2975	2970	34
394	20240930	145800	234163650	2975	2975	2975	2975	1
395	20240930	145700	234160675	2975	2975	2975	2975	1
396	20240930	145600	234157700	2975	2975	2975	2970	62
397	20240930	145500	233973375	2975	2975	2975	2975	0
398	20240930	145400	233973375	2975	2975	2975	2975	62
399	20240930	145300	233788925	2970	2970	2970	2970	300
400	20240930	145200	232897925	2975	2975	2975	2970	41
401	20240930	145100	232776105	2975	2975	2975	2975	0
402	20240930	145000	232776105	2975	2975	2975	2975	27
403	20240930	144900	232695780	2975	2970	2975	2970	79
404	20240930	144800	232460910	2975	2975	2975	2975	123
405	20240930	144700	232094985	2975	2975	2975	2970	350
406	20240930	144600	231055235	2975	2970	2975	2970	340
407	20240930	144500	230045235	2975	2970	2975	2970	48
408	20240930	144400	229902590	2970	2970	2970	2970	204
409	20240930	144300	229296710	2970	2970	2970	2970	17
410	20240930	144200	229246220	2970	2975	2975	2970	30
411	20240930	144100	229156985	2975	2970	2975	2970	155
412	20240930	144000	228696585	2975	2975	2975	2975	3
413	20240930	143900	228687660	2975	2975	2975	2975	3
414	20240930	143800	228678735	2970	2975	2975	2970	36
415	20240930	143700	228571765	2975	2975	2975	2975	7
416	20240930	143600	228550940	2975	2975	2975	2975	0
417	20240930	143500	228550940	2975	2975	2975	2970	82
418	20240930	143400	228307140	2975	2975	2975	2975	3
419	20240930	143300	228298215	2975	2975	2975	2975	2
420	20240930	143200	228292265	2970	2970	2970	2970	0
421	20240930	143100	228292265	2970	2975	2975	2970	29
422	20240930	143000	228206120	2975	2975	2975	2975	13
423	20240930	142900	228167445	2970	2970	2970	2970	23
424	20240930	142800	228099135	2970	2970	2970	2970	163
425	20240930	142700	227615025	2970	2970	2970	2970	151
426	20240930	142600	227166555	2970	2970	2970	2970	0
427	20240930	142500	227166555	2970	2970	2970	2970	203
428	20240930	142400	226563645	2965	2970	2970	2965	341
429	20240930	142300	225551030	2970	2970	2970	2970	600
430	20240930	142200	223769030	2970	2970	2970	2970	200
431	20240930	142100	223175030	2965	2970	2970	2965	32
432	20240930	142000	223080145	2970	2965	2970	2965	383
433	20240930	141900	221942675	2965	2965	2965	2965	298
434	20240930	141800	221059105	2965	2960	2965	2960	50
435	20240930	141700	220911005	2960	2965	2965	2960	70
436	20240930	141600	220703480	2965	2960	2965	2960	1099
437	20240930	141500	217446735	2960	2960	2960	2960	41
438	20240930	141400	217325375	2955	2950	2955	2950	266
439	20240930	141300	216540550	2965	2965	2965	2950	15714
440	20240930	141200	170165060	2965	2965	2965	2965	9
441	20240930	141100	170138375	2965	2960	2965	2960	25
442	20240930	141000	170064370	2965	2965	2965	2965	31
443	20240930	140900	169972455	2965	2965	2965	2965	0
444	20240930	140800	169972455	2965	2965	2965	2965	19
445	20240930	140700	169916120	2960	2960	2960	2960	27
446	20240930	140600	169836200	2965	2965	2965	2965	73
447	20240930	140500	169619755	2965	2965	2965	2965	198
448	20240930	140400	169032685	2965	2955	2965	2955	343
449	20240930	140300	168017310	2955	2960	2960	2955	831
450	20240930	140200	165557595	2965	2965	2965	2965	110
451	20240930	140100	165231445	2965	2965	2965	2965	70
452	20240930	140000	165023895	2965	2970	2970	2965	682
453	20240930	135900	163001245	2970	2970	2970	2970	7
454	20240930	135800	162980455	2970	2970	2970	2970	51
455	20240930	135700	162828985	2970	2965	2970	2965	42
456	20240930	135600	162704400	2970	2970	2970	2970	3
457	20240930	135500	162695490	2970	2970	2970	2970	0
458	20240930	135400	162695490	2970	2970	2970	2970	0
459	20240930	135300	162695490	2970	2970	2970	2965	47
460	20240930	135200	162556025	2970	2970	2970	2970	0
461	20240930	135100	162556025	2970	2970	2970	2970	91
462	20240930	135000	162285755	2970	2970	2970	2965	140
463	20240930	134900	161870080	2970	2975	2975	2970	62
464	20240930	134800	161685690	2975	2975	2975	2975	5
465	20240930	134700	161670815	2975	2975	2975	2975	3
466	20240930	134600	161661890	2975	2975	2975	2970	42
467	20240930	134500	161537090	2975	2975	2975	2975	12
468	20240930	134400	161501390	2975	2975	2975	2975	5
469	20240930	134300	161486515	2975	2970	2975	2970	29
470	20240930	134200	161400355	2975	2975	2975	2975	0
471	20240930	134100	161400355	2975	2975	2975	2975	5
472	20240930	134000	161385480	2975	2975	2975	2975	27
473	20240930	133900	161305155	2970	2975	2975	2970	48
474	20240930	133800	161162470	2975	2975	2975	2975	30
475	20240930	133700	161073220	2970	2975	2975	2970	321
476	20240930	133600	160119745	2970	2970	2970	2970	31
477	20240930	133500	160027675	2975	2975	2975	2975	2
478	20240930	133400	160021725	2975	2975	2975	2975	14
479	20240930	133300	159980075	2975	2975	2975	2975	5
480	20240930	133200	159965200	2975	2975	2975	2970	96
481	20240930	133100	159679720	2975	2975	2975	2975	97
482	20240930	133000	159391145	2975	2970	2975	2970	17
483	20240930	132900	159340620	2970	2975	2975	2970	83
484	20240930	132800	159093940	2975	2975	2975	2975	6
485	20240930	132700	159076090	2975	2975	2975	2975	1
486	20240930	132600	159073115	2975	2975	2975	2975	26
487	20240930	132500	158995765	2970	2970	2970	2970	30
488	20240930	132400	158906665	2975	2970	2975	2970	9
489	20240930	132300	158879895	2975	2975	2975	2975	20
490	20240930	132200	158820395	2975	2975	2975	2970	46
491	20240930	132100	158683665	2975	2975	2975	2975	26
492	20240930	132000	158606315	2975	2975	2975	2975	135
493	20240930	131900	158204690	2975	2975	2975	2975	40
494	20240930	131800	158085690	2970	2975	2975	2970	79
495	20240930	131700	157850815	2975	2975	2975	2975	0
496	20240930	131600	157850815	2975	2975	2975	2975	71
497	20240930	131500	157639590	2970	2970	2970	2970	27
498	20240930	131400	157559400	2965	2965	2965	2955	17
499	20240930	131300	157509080	2955	2970	2975	2955	2517
500	20240930	131200	150055785	2975	2970	2975	2970	38
501	20240930	131100	149942890	2975	2975	2975	2975	5
502	20240930	131000	149928015	2975	2975	2975	2975	2
503	20240930	130900	149922065	2975	2975	2975	2975	8
504	20240930	130800	149898265	2970	2970	2970	2970	26
505	20240930	130700	149821045	2975	2975	2975	2975	38
506	20240930	130600	149707995	2975	2975	2975	2975	54
507	20240930	130500	149547345	2975	2975	2975	2975	89
508	20240930	130400	149282570	2980	2980	2980	2980	0
509	20240930	130300	149282570	2980	2980	2980	2980	10
510	20240930	130200	149252770	2980	2980	2980	2980	115
511	20240930	130100	148910070	2975	2970	2975	2970	81
512	20240930	130000	148669385	2970	2970	2970	2960	1301
513	20240930	125900	144808885	2975	2975	2975	2975	2
514	20240930	125800	144802935	2975	2975	2975	2975	1
515	20240930	125700	144799960	2980	2980	2980	2980	1
516	20240930	125600	144796980	2975	2975	2975	2975	13
517	20240930	125500	144758305	2975	2975	2975	2975	3
518	20240930	125400	144749380	2975	2975	2975	2975	27
519	20240930	125300	144669055	2975	2975	2975	2975	6
520	20240930	125200	144651205	2975	2975	2975	2975	0
521	20240930	125100	144651205	2975	2970	2975	2970	32
522	20240930	125000	144556125	2975	2975	2975	2975	51
523	20240930	124900	144404400	2975	2975	2975	2975	37
524	20240930	124800	144294325	2975	2975	2975	2975	177
525	20240930	124700	143767750	2970	2975	2975	2970	57
526	20240930	124600	143598320	2975	2975	2975	2975	20
527	20240930	124500	143538820	2975	2975	2975	2975	80
528	20240930	124400	143300820	2970	2975	2975	2970	100
529	20240930	124300	143003445	2980	2975	2980	2975	1027
530	20240930	124200	139947750	2980	2980	2980	2980	7
531	20240930	124100	139926890	2980	2980	2980	2980	39
532	20240930	124000	139810670	2980	2980	2980	2975	215
533	20240930	123900	139170110	2980	2980	2980	2980	200
534	20240930	123800	138574110	2985	2985	2985	2985	2
535	20240930	123700	138568140	2985	2980	2985	2980	30
536	20240930	123600	138478720	2985	2985	2985	2985	7
537	20240930	123500	138457825	2985	2985	2985	2985	19
538	20240930	123400	138401110	2985	2985	2985	2985	7
539	20240930	123300	138380215	2980	2980	2980	2980	31
540	20240930	123200	138287835	2985	2985	2985	2985	2
541	20240930	123100	138281865	2985	2985	2985	2985	20
542	20240930	123000	138222165	2985	2980	2985	2980	41
543	20240930	122900	138099910	2985	2985	2985	2985	170
544	20240930	122800	137592460	2985	2985	2985	2985	4
545	20240930	122700	137580520	2985	2985	2985	2985	0
546	20240930	122600	137580520	2985	2985	2985	2980	30
547	20240930	122500	137491110	2985	2985	2985	2985	4
548	20240930	122400	137479170	2985	2985	2985	2985	3
549	20240930	122300	137470215	2980	2985	2985	2980	29
550	20240930	122200	137383785	2985	2985	2985	2985	12
551	20240930	122100	137347965	2985	2985	2985	2985	2
552	20240930	122000	137341995	2985	2985	2985	2985	3
553	20240930	121900	137333040	2980	2980	2980	2980	25
554	20240930	121800	137258540	2985	2985	2985	2985	10
555	20240930	121700	137228690	2985	2985	2985	2985	3
556	20240930	121600	137219735	2985	2980	2985	2980	39
557	20240930	121500	137103460	2985	2985	2985	2985	10
558	20240930	121400	137073610	2985	2985	2985	2985	50
559	20240930	121300	136924360	2985	2980	2985	2980	30
560	20240930	121200	136834950	2985	2985	2985	2985	5
561	20240930	121100	136820025	2985	2985	2985	2985	17
562	20240930	121000	136769280	2985	2985	2985	2985	11
563	20240930	120900	136736445	2985	2985	2985	2980	39
564	20240930	120800	136620180	2985	2985	2985	2985	46
565	20240930	120700	136482870	2990	2990	2990	2990	2
566	20240930	120600	136476890	2990	2985	2990	2985	33
567	20240930	120500	136378360	2990	2990	2990	2990	3
568	20240930	120400	136369390	2985	2985	2985	2985	35
569	20240930	120300	136264915	2990	2990	2990	2990	8
570	20240930	120200	136240995	2995	2995	2995	2995	0
571	20240930	120100	136240995	2995	2995	2995	2995	1
572	20240930	120000	136238000	2990	2990	2990	2990	20
573	20240930	115900	136178200	2995	2990	2995	2990	37
574	20240930	115800	136067535	2995	2995	2995	2995	0
575	20240930	115700	136067535	2995	2995	2995	2995	12
576	20240930	115600	136031595	2995	2995	2995	2995	4
577	20240930	115500	136019615	2990	2995	2995	2990	56
578	20240930	115400	135852020	2995	2995	2995	2995	10
579	20240930	115300	135822070	2995	2995	2995	2995	3
580	20240930	115200	135813085	2995	2995	2995	2995	12
581	20240930	115100	135777145	2990	3000	3000	2990	16
582	20240930	115000	135729155	3000	2995	3000	2995	36
583	20240930	114900	135621325	2990	2990	2990	2990	4
584	20240930	114800	135609365	2995	2995	2995	2995	15
585	20240930	114700	135564440	3000	3000	3000	3000	0
586	20240930	114600	135564440	3000	2995	3000	2995	111
587	20240930	114500	135231940	2995	2995	2995	2995	11
588	20240930	114400	135198995	3000	3000	3000	3000	59
589	20240930	114300	135021995	2995	2995	2995	2995	125
590	20240930	114200	134647620	3000	3000	3000	3000	33
591	20240930	114100	134548620	2995	3000	3000	2995	89
592	20240930	114000	134281770	3000	3000	3000	3000	67
593	20240930	113900	134080770	3000	3000	3000	3000	1
594	20240930	113800	134077770	2995	2990	2995	2990	177
595	20240930	113700	133547785	2995	2995	2995	2995	100
596	20240930	113600	133248285	2995	2995	2995	2995	67
597	20240930	113500	133047620	2990	2990	2990	2990	0
598	20240930	113400	133047620	2990	2995	2995	2990	235
599	20240930	113300	132343920	2995	2995	2995	2995	0
600	20240930	113200	132343920	2995	2995	2995	2995	266
601	20240930	113100	131547250	2995	2990	2995	2990	123
602	20240930	113000	131178980	2995	2995	2995	2995	67
603	20240930	112900	130978315	2995	2995	2995	2995	30
604	20240930	112800	130888465	2995	2995	2995	2995	105
605	20240930	112700	130573990	2990	2990	2995	2990	45
606	20240930	112600	130439425	2990	2990	2990	2990	68
607	20240930	112500	130236105	2995	2985	2995	2985	759
608	20240930	112400	127967115	2990	2985	2990	2985	30
609	20240930	112300	127877540	2990	2990	2990	2990	72
610	20240930	112200	127662260	2990	2990	2990	2990	100
611	20240930	112100	127363260	2990	2990	2990	2990	68
612	20240930	112000	127159940	2990	2985	2990	2985	259
613	20240930	111900	126385645	2990	2990	2990	2990	366
614	20240930	111800	125291305	2990	2990	2990	2990	1
615	20240930	111700	125288315	2990	2985	2990	2985	91
616	20240930	111600	125016345	2990	2990	2990	2990	15
617	20240930	111500	124971495	2995	2995	2995	2995	217
618	20240930	111400	124321580	2995	2990	2995	2990	24
619	20240930	111300	124249815	2995	2990	2995	2990	274
620	20240930	111200	123429225	2995	2990	2995	2985	138
621	20240930	111100	123016110	2990	2990	2995	2990	669
622	20240930	111000	121015465	2990	2990	2990	2990	28
623	20240930	110900	120931745	2995	2995	2995	2995	167
624	20240930	110800	120431580	2995	2995	2995	2995	0
625	20240930	110700	120431580	2995	2990	2995	2990	89
626	20240930	110600	120165140	2995	2995	2995	2990	311
627	20240930	110500	119233720	2990	2995	2995	2990	70
628	20240930	110400	119024085	2990	2990	2990	2990	0
629	20240930	110300	119024085	2990	2995	2995	2990	125
630	20240930	110200	118649835	2995	2990	2995	2990	114
631	20240930	110100	118308460	2990	2990	2995	2990	126
632	20240930	110000	117931710	2990	2985	2995	2985	421
633	20240930	105900	116672710	2990	2990	2990	2990	0
634	20240930	105800	116672710	2990	2990	2990	2990	67
635	20240930	105700	116472380	2990	2990	2990	2990	102
636	20240930	105600	116167400	2985	2985	2985	2985	27
637	20240930	105500	116086805	2990	2990	2990	2990	8
638	20240930	105400	116062885	2990	2990	2990	2990	266
639	20240930	105300	115267545	2990	2985	2990	2985	130
640	20240930	105200	114878990	2990	2990	2990	2990	77
641	20240930	105100	114648760	2990	2990	2990	2990	0
642	20240930	105000	114648760	2990	2985	2990	2985	184
643	20240930	104900	114098680	2985	2985	2990	2985	171
644	20240930	104800	113588240	2990	2985	2990	2980	6215
645	20240930	104700	95038545	2985	2985	2985	2985	300
646	20240930	104600	94143045	2985	2980	2985	2980	95
647	20240930	104500	93859585	2985	2985	2985	2985	1
648	20240930	104400	93856600	2985	2985	2985	2985	168
649	20240930	104300	93355120	2980	2980	2980	2980	74
650	20240930	104200	93134600	2980	2985	2985	2980	144
651	20240930	104100	92704900	2985	2985	2985	2985	400
652	20240930	104000	91510900	2985	2985	2985	2985	72
653	20240930	103900	91295980	2980	2980	2980	2980	28
654	20240930	103800	91212540	2985	2985	2985	2985	103
655	20240930	103700	90905085	2985	2985	2985	2985	67
656	20240930	103600	90705090	2985	2985	2985	2985	0
657	20240930	103500	90705090	2985	2985	2985	2980	398
658	20240930	103400	89517215	2985	2985	2985	2985	76
659	20240930	103300	89290355	2985	2985	2985	2985	68
660	20240930	103200	89087375	2985	2980	2985	2980	29
661	20240930	103100	89000950	2985	2980	2985	2980	292
662	20240930	103000	88129365	2980	2980	2980	2980	223
663	20240930	102900	87464825	2985	2985	2985	2985	66
664	20240930	102800	87267815	2980	2985	2985	2980	126
665	20240930	102700	86891835	2985	2985	2985	2985	67
666	20240930	102600	86691840	2985	2985	2985	2985	10
667	20240930	102500	86661990	2985	2980	2985	2980	372
668	20240930	102400	85552595	2985	2985	2985	2985	0
669	20240930	102300	85552595	2985	2985	2985	2985	139
670	20240930	102200	85137680	2980	2985	2985	2980	579
671	20240930	102100	83410665	2980	2985	2985	2980	90
672	20240930	102000	83142130	2985	2985	2985	2985	0
673	20240930	101900	83142130	2985	2985	2985	2985	177
674	20240930	101800	82613785	2980	2980	2980	2980	24
675	20240930	101700	82542265	2985	2985	2985	2985	94
676	20240930	101600	82261675	2980	2980	2980	2980	136
677	20240930	101500	81856395	2980	2980	2980	2980	67
678	20240930	101400	81656735	2975	2980	2980	2975	26
679	20240930	101300	81579380	2980	2980	2980	2980	167
680	20240930	101200	81081720	2980	2980	2980	2980	1
681	20240930	101100	81078740	2975	2975	2975	2975	23
682	20240930	101000	81010315	2975	2975	2975	2975	0
683	20240930	100900	81010315	2975	2975	2975	2975	300
684	20240930	100800	80117815	2975	2970	2975	2970	94
685	20240930	100700	79838300	2975	2975	2975	2975	4
686	20240930	100600	79826400	2975	2975	2975	2975	174
687	20240930	100500	79308750	2975	2975	2975	2975	0
688	20240930	100400	79308750	2975	2975	2975	2975	96
689	20240930	100300	79023150	2980	2975	2980	2975	201
690	20240930	100200	78425170	2975	2980	2980	2970	7
691	20240930	100100	78404365	2975	2970	2985	2965	82
692	20240930	100000	78160870	2975	2970	2975	2970	95
693	20240930	095900	77878345	2970	2970	2975	2970	24
694	20240930	095800	77807055	2970	2965	2985	2960	3272
695	20240930	095700	68098755	2950	2960	2960	2950	3528
696	20240930	095600	57687105	2965	2965	2965	2965	241
697	20240930	095500	56972540	2965	2975	2975	2955	6370
698	20240930	095400	38124665	2975	2970	2980	2970	225
699	20240930	095300	37455075	2975	2975	2975	2975	2
700	20240930	095200	37449125	2975	2975	2975	2975	0
701	20240930	095100	37449125	2975	2970	2975	2970	56
702	20240930	095000	37282770	2980	2980	2980	2980	0
703	20240930	094900	37282770	2980	2980	2980	2980	0
704	20240930	094800	37282770	2980	2980	2980	2970	13
705	20240930	094700	37244080	2970	2960	2980	2960	2709
706	20240930	094600	29218395	2970	2975	2975	2965	2002
707	20240930	094500	23272700	2985	2980	2985	2980	12
708	20240930	094400	23236925	2980	2980	2985	2975	2019
709	20240930	094300	17230270	2980	2980	2980	2980	56
710	20240930	094200	17063390	2985	2980	2985	2980	10
711	20240930	094100	17033575	2980	2980	2980	2980	493
712	20240930	094000	15564435	2985	2985	2985	2980	31
713	20240930	093900	15472040	2985	2985	2985	2985	1
714	20240930	093800	15469055	2985	2985	2985	2985	32
715	20240930	093700	15373535	2985	2985	2985	2985	2
716	20240930	093600	15367565	2985	2985	2985	2980	29
717	20240930	093500	15281115	2980	2980	2980	2980	2
718	20240930	093400	15275155	2985	2985	2985	2980	1504
719	20240930	093300	10788215	2985	2985	2985	2980	40
720	20240930	093200	10668970	2985	2985	2985	2985	11
721	20240930	093100	10636135	2985	2985	2985	2985	37
722	20240930	093000	10525690	2985	2985	2985	2985	26
723	20240930	092900	10448080	2985	2985	2985	2985	10
724	20240930	092800	10418230	2985	2985	2985	2985	22
725	20240930	092700	10352560	2985	2985	2985	2985	0
726	20240930	092600	10352560	2985	2985	2985	2985	1
727	20240930	092500	10349575	2980	2980	2980	2980	3
728	20240930	092400	10340635	2985	2985	2985	2985	133
729	20240930	092300	9943630	2990	2990	2990	2990	1
730	20240930	092200	9940640	2985	2985	2985	2985	101
731	20240930	092100	9639155	2990	2990	2990	2990	2
732	20240930	092000	9633175	2995	2995	2995	2995	0
733	20240930	091900	9633175	2995	2995	2995	2995	5
734	20240930	091800	9618200	2990	2990	2990	2990	1
735	20240930	091700	9615210	2995	2995	2995	2995	0
736	20240930	091600	9615210	2995	2995	2995	2995	5
737	20240930	091500	9600235	2995	2985	2995	2985	24
738	20240930	091400	9528585	2985	2985	2985	2985	0
739	20240930	091300	9528585	2985	2985	2985	2985	100
740	20240930	091200	9230085	2985	2985	2985	2985	1
741	20240930	091100	9227100	2985	2980	2985	2980	501
742	20240930	091000	7734115	2985	2995	2995	2980	896
743	20240930	090900	5059620	2990	2990	2990	2990	0
744	20240930	090800	5059620	2990	2990	2990	2990	0
745	20240930	090700	5059620	2990	2990	2990	2990	0
746	20240930	090600	5059620	2990	2990	2990	2990	209
747	20240930	090500	4434710	2995	2995	2995	2995	2
748	20240930	090400	4428720	2995	2995	2995	2995	1
749	20240930	090300	4425725	2995	2995	2995	2995	1
750	20240930	090200	4422730	2985	2985	2985	2985	533
751	20240930	090100	2831725	3000	2990	3000	2990	201
752	20240930	090000	2230725	3000	2995	3000	2990	745