KissMeData/415380/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	213200	139958890	8940	8940	8940	8940	558
3	20240930	213100	139958890	8940	8940	8940	8940	0
4	20240930	213000	139958890	8940	8940	8940	8940	0
5	20240930	212900	139958890	8940	8940	8940	8940	0
6	20240930	212800	139958890	8940	8940	8940	8940	0
7	20240930	212700	139958890	8940	8940	8940	8940	0
8	20240930	212600	139958890	8940	8940	8940	8940	0
9	20240930	212500	139958890	8940	8940	8940	8940	0
10	20240930	212400	139958890	8940	8940	8940	8940	0
11	20240930	212300	139958890	8940	8940	8940	8940	0
12	20240930	212200	139958890	8940	8940	8940	8940	0
13	20240930	212100	139958890	8940	8940	8940	8940	0
14	20240930	212000	139958890	8940	8940	8940	8940	0
15	20240930	211900	139958890	8940	8940	8940	8940	0
16	20240930	211800	139958890	8940	8940	8940	8940	0
17	20240930	211700	139958890	8940	8940	8940	8940	0
18	20240930	211600	139958890	8940	8940	8940	8940	0
19	20240930	211500	139958890	8940	8940	8940	8940	0
20	20240930	211400	139958890	8940	8940	8940	8940	0
21	20240930	211300	139958890	8940	8940	8940	8940	0
22	20240930	211200	139958890	8940	8940	8940	8940	0
23	20240930	211100	139958890	8940	8940	8940	8940	0
24	20240930	211000	139958890	8940	8940	8940	8940	0
25	20240930	210900	139958890	8940	8940	8940	8940	0
26	20240930	210800	139958890	8940	8940	8940	8940	0
27	20240930	210700	139958890	8940	8940	8940	8940	0
28	20240930	210600	139958890	8940	8940	8940	8940	0
29	20240930	210500	139958890	8940	8940	8940	8940	0
30	20240930	210400	139958890	8940	8940	8940	8940	0
31	20240930	210300	139958890	8940	8940	8940	8940	0
32	20240930	210200	139958890	8940	8940	8940	8940	558
33	20240930	210100	139958890	8940	8940	8940	8940	0
34	20240930	210000	139958890	8940	8940	8940	8940	0
35	20240930	205900	139958890	8940	8940	8940	8940	0
36	20240930	205800	139958890	8940	8940	8940	8940	0
37	20240930	205700	139958890	8940	8940	8940	8940	0
38	20240930	205600	139958890	8940	8940	8940	8940	0
39	20240930	205500	139958890	8940	8940	8940	8940	0
40	20240930	205400	139958890	8940	8940	8940	8940	0
41	20240930	205300	139958890	8940	8940	8940	8940	0
42	20240930	205200	139958890	8940	8940	8940	8940	0
43	20240930	205100	139958890	8940	8940	8940	8940	0
44	20240930	205000	139958890	8940	8940	8940	8940	0
45	20240930	204900	139958890	8940	8940	8940	8940	0
46	20240930	204800	139958890	8940	8940	8940	8940	0
47	20240930	204700	139958890	8940	8940	8940	8940	0
48	20240930	204600	139958890	8940	8940	8940	8940	0
49	20240930	204500	139958890	8940	8940	8940	8940	0
50	20240930	204400	139958890	8940	8940	8940	8940	0
51	20240930	204300	139958890	8940	8940	8940	8940	0
52	20240930	204200	139958890	8940	8940	8940	8940	0
53	20240930	204100	139958890	8940	8940	8940	8940	0
54	20240930	204000	139958890	8940	8940	8940	8940	0
55	20240930	203900	139958890	8940	8940	8940	8940	0
56	20240930	203800	139958890	8940	8940	8940	8940	0
57	20240930	203700	139958890	8940	8940	8940	8940	0
58	20240930	203600	139958890	8940	8940	8940	8940	0
59	20240930	203500	139958890	8940	8940	8940	8940	0
60	20240930	203400	139958890	8940	8940	8940	8940	0
61	20240930	203300	139958890	8940	8940	8940	8940	0
62	20240930	203200	139958890	8940	8940	8940	8940	558
63	20240930	203100	139958890	8940	8940	8940	8940	0
64	20240930	203000	139958890	8940	8940	8940	8940	0
65	20240930	202900	139958890	8940	8940	8940	8940	0
66	20240930	202800	139958890	8940	8940	8940	8940	0
67	20240930	202700	139958890	8940	8940	8940	8940	0
68	20240930	202600	139958890	8940	8940	8940	8940	0
69	20240930	202500	139958890	8940	8940	8940	8940	0
70	20240930	202400	139958890	8940	8940	8940	8940	0
71	20240930	202300	139958890	8940	8940	8940	8940	0
72	20240930	202200	139958890	8940	8940	8940	8940	0
73	20240930	202100	139958890	8940	8940	8940	8940	0
74	20240930	202000	139958890	8940	8940	8940	8940	0
75	20240930	201900	139958890	8940	8940	8940	8940	0
76	20240930	201800	139958890	8940	8940	8940	8940	0
77	20240930	201700	139958890	8940	8940	8940	8940	0
78	20240930	201600	139958890	8940	8940	8940	8940	0
79	20240930	201500	139958890	8940	8940	8940	8940	0
80	20240930	201400	139958890	8940	8940	8940	8940	0
81	20240930	201300	139958890	8940	8940	8940	8940	0
82	20240930	201200	139958890	8940	8940	8940	8940	0
83	20240930	201100	139958890	8940	8940	8940	8940	0
84	20240930	201000	139958890	8940	8940	8940	8940	0
85	20240930	200900	139958890	8940	8940	8940	8940	0
86	20240930	200800	139958890	8940	8940	8940	8940	0
87	20240930	200700	139958890	8940	8940	8940	8940	0
88	20240930	200600	139958890	8940	8940	8940	8940	0
89	20240930	200500	139958890	8940	8940	8940	8940	0
90	20240930	200400	139958890	8940	8940	8940	8940	0
91	20240930	200300	139958890	8940	8940	8940	8940	0
92	20240930	200200	139958890	8940	8940	8940	8940	558
93	20240930	200100	139958890	8940	8940	8940	8940	0
94	20240930	200000	139958890	8940	8940	8940	8940	0
95	20240930	195900	139958890	8940	8940	8940	8940	0
96	20240930	195800	139958890	8940	8940	8940	8940	0
97	20240930	195700	139958890	8940	8940	8940	8940	0
98	20240930	195600	139958890	8940	8940	8940	8940	0
99	20240930	195500	139958890	8940	8940	8940	8940	0
100	20240930	195400	139958890	8940	8940	8940	8940	0
101	20240930	195300	139958890	8940	8940	8940	8940	0
102	20240930	195200	139958890	8940	8940	8940	8940	0
103	20240930	195100	139958890	8940	8940	8940	8940	0
104	20240930	195000	139958890	8940	8940	8940	8940	0
105	20240930	194900	139958890	8940	8940	8940	8940	0
106	20240930	194800	139958890	8940	8940	8940	8940	0
107	20240930	194700	139958890	8940	8940	8940	8940	0
108	20240930	194600	139958890	8940	8940	8940	8940	0
109	20240930	194500	139958890	8940	8940	8940	8940	0
110	20240930	194400	139958890	8940	8940	8940	8940	0
111	20240930	194300	139958890	8940	8940	8940	8940	0
112	20240930	194200	139958890	8940	8940	8940	8940	0
113	20240930	194100	139958890	8940	8940	8940	8940	0
114	20240930	194000	139958890	8940	8940	8940	8940	0
115	20240930	193900	139958890	8940	8940	8940	8940	0
116	20240930	193800	139958890	8940	8940	8940	8940	0
117	20240930	193700	139958890	8940	8940	8940	8940	0
118	20240930	193600	139958890	8940	8940	8940	8940	0
119	20240930	193500	139958890	8940	8940	8940	8940	0
120	20240930	193400	139958890	8940	8940	8940	8940	0
121	20240930	193300	139958890	8940	8940	8940	8940	0
122	20240930	193200	139958890	8940	8940	8940	8940	558
123	20240930	193100	139958890	8940	8940	8940	8940	0
124	20240930	193000	139958890	8940	8940	8940	8940	0
125	20240930	192900	139958890	8940	8940	8940	8940	0
126	20240930	192800	139958890	8940	8940	8940	8940	0
127	20240930	192700	139958890	8940	8940	8940	8940	0
128	20240930	192600	139958890	8940	8940	8940	8940	0
129	20240930	192500	139958890	8940	8940	8940	8940	0
130	20240930	192400	139958890	8940	8940	8940	8940	0
131	20240930	192300	139958890	8940	8940	8940	8940	0
132	20240930	192200	139958890	8940	8940	8940	8940	0
133	20240930	192100	139958890	8940	8940	8940	8940	0
134	20240930	192000	139958890	8940	8940	8940	8940	0
135	20240930	191900	139958890	8940	8940	8940	8940	0
136	20240930	191800	139958890	8940	8940	8940	8940	0
137	20240930	191700	139958890	8940	8940	8940	8940	0
138	20240930	191600	139958890	8940	8940	8940	8940	0
139	20240930	191500	139958890	8940	8940	8940	8940	0
140	20240930	191400	139958890	8940	8940	8940	8940	0
141	20240930	191300	139958890	8940	8940	8940	8940	0
142	20240930	191200	139958890	8940	8940	8940	8940	0
143	20240930	191100	139958890	8940	8940	8940	8940	0
144	20240930	191000	139958890	8940	8940	8940	8940	0
145	20240930	190900	139958890	8940	8940	8940	8940	0
146	20240930	190800	139958890	8940	8940	8940	8940	0
147	20240930	190700	139958890	8940	8940	8940	8940	0
148	20240930	190600	139958890	8940	8940	8940	8940	0
149	20240930	190500	139958890	8940	8940	8940	8940	0
150	20240930	190400	139958890	8940	8940	8940	8940	0
151	20240930	190300	139958890	8940	8940	8940	8940	0
152	20240930	190200	139958890	8940	8940	8940	8940	558
153	20240930	190100	139958890	8940	8940	8940	8940	0
154	20240930	190000	139958890	8940	8940	8940	8940	0
155	20240930	185900	139958890	8940	8940	8940	8940	0
156	20240930	185800	139958890	8940	8940	8940	8940	0
157	20240930	185700	139958890	8940	8940	8940	8940	0
158	20240930	185600	139958890	8940	8940	8940	8940	0
159	20240930	185500	139958890	8940	8940	8940	8940	0
160	20240930	185400	139958890	8940	8940	8940	8940	0
161	20240930	185300	139958890	8940	8940	8940	8940	0
162	20240930	185200	139958890	8940	8940	8940	8940	0
163	20240930	185100	139958890	8940	8940	8940	8940	0
164	20240930	185000	139958890	8940	8940	8940	8940	0
165	20240930	184900	139958890	8940	8940	8940	8940	0
166	20240930	184800	139958890	8940	8940	8940	8940	0
167	20240930	184700	139958890	8940	8940	8940	8940	0
168	20240930	184600	139958890	8940	8940	8940	8940	0
169	20240930	184500	139958890	8940	8940	8940	8940	0
170	20240930	184400	139958890	8940	8940	8940	8940	0
171	20240930	184300	139958890	8940	8940	8940	8940	0
172	20240930	184200	139958890	8940	8940	8940	8940	0
173	20240930	184100	139958890	8940	8940	8940	8940	0
174	20240930	184000	139958890	8940	8940	8940	8940	0
175	20240930	183900	139958890	8940	8940	8940	8940	0
176	20240930	183800	139958890	8940	8940	8940	8940	0
177	20240930	183700	139958890	8940	8940	8940	8940	0
178	20240930	183600	139958890	8940	8940	8940	8940	0
179	20240930	183500	139958890	8940	8940	8940	8940	0
180	20240930	183400	139958890	8940	8940	8940	8940	0
181	20240930	183300	139958890	8940	8940	8940	8940	0
182	20240930	183200	139958890	8940	8940	8940	8940	558
183	20240930	183100	139958890	8940	8940	8940	8940	0
184	20240930	183000	139958890	8940	8940	8940	8940	0
185	20240930	182900	139958890	8940	8940	8940	8940	0
186	20240930	182800	139958890	8940	8940	8940	8940	0
187	20240930	182700	139958890	8940	8940	8940	8940	0
188	20240930	182600	139958890	8940	8940	8940	8940	0
189	20240930	182500	139958890	8940	8940	8940	8940	0
190	20240930	182400	139958890	8940	8940	8940	8940	0
191	20240930	182300	139958890	8940	8940	8940	8940	0
192	20240930	182200	139958890	8940	8940	8940	8940	0
193	20240930	182100	139958890	8940	8940	8940	8940	0
194	20240930	182000	139958890	8940	8940	8940	8940	0
195	20240930	181900	139958890	8940	8940	8940	8940	0
196	20240930	181800	139958890	8940	8940	8940	8940	0
197	20240930	181700	139958890	8940	8940	8940	8940	0
198	20240930	181600	139958890	8940	8940	8940	8940	0
199	20240930	181500	139958890	8940	8940	8940	8940	0
200	20240930	181400	139958890	8940	8940	8940	8940	0
201	20240930	181300	139958890	8940	8940	8940	8940	0
202	20240930	181200	139958890	8940	8940	8940	8940	0
203	20240930	181100	139958890	8940	8940	8940	8940	0
204	20240930	181000	139958890	8940	8940	8940	8940	0
205	20240930	180900	139958890	8940	8940	8940	8940	0
206	20240930	180800	139958890	8940	8940	8940	8940	0
207	20240930	180700	139958890	8940	8940	8940	8940	0
208	20240930	180600	139958890	8940	8940	8940	8940	0
209	20240930	180500	139958890	8940	8940	8940	8940	0
210	20240930	180400	139958890	8940	8940	8940	8940	0
211	20240930	180300	139958890	8940	8940	8940	8940	0
212	20240930	180200	139958890	8940	8940	8940	8940	558
213	20240930	180100	139958890	8940	8940	8940	8940	0
214	20240930	180000	139958890	8940	8940	8940	8940	0
215	20240930	175900	139958890	8940	8940	8940	8940	0
216	20240930	175800	139958890	8940	8940	8940	8940	0
217	20240930	175700	139958890	8940	8940	8940	8940	0
218	20240930	175600	139958890	8940	8940	8940	8940	0
219	20240930	175500	139958890	8940	8940	8940	8940	0
220	20240930	175400	139958890	8940	8940	8940	8940	0
221	20240930	175300	139958890	8940	8940	8940	8940	0
222	20240930	175200	139958890	8940	8940	8940	8940	0
223	20240930	175100	139958890	8940	8940	8940	8940	0
224	20240930	175000	139958890	8940	8940	8940	8940	0
225	20240930	174900	139958890	8940	8940	8940	8940	0
226	20240930	174800	139958890	8940	8940	8940	8940	0
227	20240930	174700	139958890	8940	8940	8940	8940	0
228	20240930	174600	139958890	8940	8940	8940	8940	0
229	20240930	174500	139958890	8940	8940	8940	8940	0
230	20240930	174400	139958890	8940	8940	8940	8940	0
231	20240930	174300	139958890	8940	8940	8940	8940	0
232	20240930	174200	139958890	8940	8940	8940	8940	0
233	20240930	174100	139958890	8940	8940	8940	8940	0
234	20240930	174000	139958890	8940	8940	8940	8940	0
235	20240930	173900	139958890	8940	8940	8940	8940	0
236	20240930	173800	139958890	8940	8940	8940	8940	0
237	20240930	173700	139958890	8940	8940	8940	8940	0
238	20240930	173600	139958890	8940	8940	8940	8940	0
239	20240930	173500	139958890	8940	8940	8940	8940	0
240	20240930	173400	139958890	8940	8940	8940	8940	0
241	20240930	173300	139958890	8940	8940	8940	8940	0
242	20240930	173200	139958890	8940	8940	8940	8940	558
243	20240930	173100	139958890	8940	8940	8940	8940	0
244	20240930	173000	139958890	8940	8940	8940	8940	0
245	20240930	172900	139958890	8940	8940	8940	8940	0
246	20240930	172800	139958890	8940	8940	8940	8940	0
247	20240930	172700	139958890	8940	8940	8940	8940	0
248	20240930	172600	139958890	8940	8940	8940	8940	0
249	20240930	172500	139958890	8940	8940	8940	8940	0
250	20240930	172400	139958890	8940	8940	8940	8940	0
251	20240930	172300	139958890	8940	8940	8940	8940	0
252	20240930	172200	139958890	8940	8940	8940	8940	0
253	20240930	172100	139958890	8940	8940	8940	8940	0
254	20240930	172000	139958890	8940	8940	8940	8940	0
255	20240930	171900	139958890	8940	8940	8940	8940	0
256	20240930	171800	139958890	8940	8940	8940	8940	0
257	20240930	171700	139958890	8940	8940	8940	8940	0
258	20240930	171600	139958890	8940	8940	8940	8940	0
259	20240930	171500	139958890	8940	8940	8940	8940	0
260	20240930	171400	139958890	8940	8940	8940	8940	0
261	20240930	171300	139958890	8940	8940	8940	8940	0
262	20240930	171200	139958890	8940	8940	8940	8940	0
263	20240930	171100	139958890	8940	8940	8940	8940	0
264	20240930	171000	139958890	8940	8940	8940	8940	0
265	20240930	170900	139958890	8940	8940	8940	8940	0
266	20240930	170800	139958890	8940	8940	8940	8940	0
267	20240930	170700	139958890	8940	8940	8940	8940	0
268	20240930	170600	139958890	8940	8940	8940	8940	0
269	20240930	170500	139958890	8940	8940	8940	8940	0
270	20240930	170400	139958890	8940	8940	8940	8940	0
271	20240930	170300	139958890	8940	8940	8940	8940	0
272	20240930	170200	139958890	8940	8940	8940	8940	558
273	20240930	170100	139958890	8940	8940	8940	8940	0
274	20240930	170000	139958890	8940	8940	8940	8940	0
275	20240930	165900	139958890	8940	8940	8940	8940	0
276	20240930	165800	139958890	8940	8940	8940	8940	0
277	20240930	165700	139958890	8940	8940	8940	8940	0
278	20240930	165600	139958890	8940	8940	8940	8940	0
279	20240930	165500	139958890	8940	8940	8940	8940	0
280	20240930	165400	139958890	8940	8940	8940	8940	0
281	20240930	165300	139958890	8940	8940	8940	8940	0
282	20240930	165200	139958890	8940	8940	8940	8940	0
283	20240930	165100	139958890	8940	8940	8940	8940	0
284	20240930	165000	139958890	8940	8940	8940	8940	0
285	20240930	164900	139958890	8940	8940	8940	8940	0
286	20240930	164800	139958890	8940	8940	8940	8940	0
287	20240930	164700	139958890	8940	8940	8940	8940	0
288	20240930	164600	139958890	8940	8940	8940	8940	0
289	20240930	164500	139958890	8940	8940	8940	8940	0
290	20240930	164400	139958890	8940	8940	8940	8940	0
291	20240930	164300	139958890	8940	8940	8940	8940	0
292	20240930	164200	139958890	8940	8940	8940	8940	0
293	20240930	164100	139958890	8940	8940	8940	8940	0
294	20240930	164000	139958890	8940	8940	8940	8940	0
295	20240930	163900	139958890	8940	8940	8940	8940	0
296	20240930	163800	139958890	8940	8940	8940	8940	0
297	20240930	163700	139958890	8940	8940	8940	8940	0
298	20240930	163600	139958890	8940	8940	8940	8940	0
299	20240930	163500	139958890	8940	8940	8940	8940	0
300	20240930	163400	139958890	8940	8940	8940	8940	0
301	20240930	163300	139958890	8940	8940	8940	8940	0
302	20240930	163200	139958890	8940	8940	8940	8940	558
303	20240930	163100	139958890	8940	8940	8940	8940	0
304	20240930	163000	139958890	8940	8940	8940	8940	0
305	20240930	162900	139958890	8940	8940	8940	8940	0
306	20240930	162800	139958890	8940	8940	8940	8940	0
307	20240930	162700	139958890	8940	8940	8940	8940	0
308	20240930	162600	139958890	8940	8940	8940	8940	0
309	20240930	162500	139958890	8940	8940	8940	8940	0
310	20240930	162400	139958890	8940	8940	8940	8940	0
311	20240930	162300	139958890	8940	8940	8940	8940	0
312	20240930	162200	139958890	8940	8940	8940	8940	0
313	20240930	162100	139958890	8940	8940	8940	8940	0
314	20240930	162000	139958890	8940	8940	8940	8940	0
315	20240930	161900	139958890	8940	8940	8940	8940	0
316	20240930	161800	139958890	8940	8940	8940	8940	0
317	20240930	161700	139958890	8940	8940	8940	8940	0
318	20240930	161600	139958890	8940	8940	8940	8940	0
319	20240930	161500	139958890	8940	8940	8940	8940	0
320	20240930	161400	139958890	8940	8940	8940	8940	0
321	20240930	161300	139958890	8940	8940	8940	8940	0
322	20240930	161200	139958890	8940	8940	8940	8940	0
323	20240930	161100	139958890	8940	8940	8940	8940	0
324	20240930	161000	139958890	8940	8940	8940	8940	0
325	20240930	160900	139958890	8940	8940	8940	8940	0
326	20240930	160800	139958890	8940	8940	8940	8940	0
327	20240930	160700	139958890	8940	8940	8940	8940	0
328	20240930	160600	139958890	8940	8940	8940	8940	0
329	20240930	160500	139958890	8940	8940	8940	8940	0
330	20240930	160400	139958890	8940	8940	8940	8940	0
331	20240930	160300	139958890	8940	8940	8940	8940	0
332	20240930	160200	139958890	8940	8940	8940	8940	558
333	20240930	160100	139958890	8940	8940	8940	8940	0
334	20240930	160000	139958890	8940	8940	8940	8940	0
335	20240930	155900	139958890	8940	8940	8940	8940	0
336	20240930	155800	139958890	8940	8940	8940	8940	0
337	20240930	155700	139958890	8940	8940	8940	8940	0
338	20240930	155600	139958890	8940	8940	8940	8940	0
339	20240930	155500	139958890	8940	8940	8940	8940	0
340	20240930	155400	139958890	8940	8940	8940	8940	0
341	20240930	155300	139958890	8940	8940	8940	8940	0
342	20240930	155200	139958890	8940	8940	8940	8940	0
343	20240930	155100	139958890	8940	8940	8940	8940	0
344	20240930	155000	139958890	8940	8940	8940	8940	0
345	20240930	154900	139958890	8940	8940	8940	8940	0
346	20240930	154800	139958890	8940	8940	8940	8940	0
347	20240930	154700	139958890	8940	8940	8940	8940	0
348	20240930	154600	139958890	8940	8940	8940	8940	0
349	20240930	154500	139958890	8940	8940	8940	8940	0
350	20240930	154400	139958890	8940	8940	8940	8940	0
351	20240930	154300	139958890	8940	8940	8940	8940	0
352	20240930	154200	139958890	8940	8940	8940	8940	0
353	20240930	154100	139958890	8940	8940	8940	8940	0
354	20240930	154000	139958890	8940	8940	8940	8940	0
355	20240930	153900	139958890	8940	8940	8940	8940	0
356	20240930	153800	139958890	8940	8940	8940	8940	0
357	20240930	153700	139958890	8940	8940	8940	8940	0
358	20240930	153600	139958890	8940	8940	8940	8940	0
359	20240930	153500	139958890	8940	8940	8940	8940	0
360	20240930	153400	139958890	8940	8940	8940	8940	0
361	20240930	153300	139958890	8940	8940	8940	8940	0
362	20240930	153200	139958890	8940	8940	8940	8940	558
363	20240930	153100	139958890	8940	8940	8940	8940	0
364	20240930	153000	139958890	8940	8940	8940	8940	558
365	20240930	152900	134970370	8870	8870	8870	8870	0
366	20240930	152800	134970370	8870	8870	8870	8870	0
367	20240930	152700	134970370	8870	8870	8870	8870	0
368	20240930	152600	134970370	8870	8870	8870	8870	0
369	20240930	152500	134970370	8870	8870	8870	8870	0
370	20240930	152400	134970370	8870	8870	8870	8870	0
371	20240930	152300	134970370	8870	8870	8870	8870	0
372	20240930	152200	134970370	8870	8870	8870	8870	0
373	20240930	152100	134970370	8870	8870	8870	8870	0
374	20240930	152000	134970370	8870	8870	8870	8870	0
375	20240930	151900	134970370	8870	8870	8880	8870	95
376	20240930	151800	134127670	8880	8880	8880	8880	2
377	20240930	151700	134109910	8880	8870	8880	8870	1368
378	20240930	151600	121975700	8880	8880	8880	8880	0
379	20240930	151500	121975700	8880	8870	8880	8870	17
380	20240930	151400	121824900	8870	8870	8870	8870	0
381	20240930	151300	121824900	8870	8870	8870	8870	1
382	20240930	151200	121816030	8880	8880	8880	8880	1
383	20240930	151100	121807150	8870	8880	8880	8870	76
384	20240930	151000	121132450	8880	8880	8880	8880	0
385	20240930	150900	121132450	8880	8880	8880	8880	1
386	20240930	150800	121123570	8880	8880	8880	8880	30
387	20240930	150700	120857170	8880	8880	8880	8880	13
388	20240930	150600	120741730	8890	8880	8890	8880	32
389	20240930	150500	120457260	8880	8880	8880	8880	0
390	20240930	150400	120457260	8880	8880	8880	8880	18
391	20240930	150300	120297420	8880	8880	8880	8880	0
392	20240930	150200	120297420	8880	8880	8880	8880	1
393	20240930	150100	120288540	8880	8880	8880	8880	1
394	20240930	150000	120279660	8880	8880	8880	8880	13
395	20240930	145900	120164220	8880	8880	8880	8880	1
396	20240930	145800	120155340	8880	8880	8880	8880	0
397	20240930	145700	120155340	8880	8880	8880	8880	20
398	20240930	145600	119977740	8890	8880	8890	8880	29
399	20240930	145500	119720020	8880	8880	8880	8880	1
400	20240930	145400	119711140	8880	8880	8880	8880	1
401	20240930	145300	119702260	8880	8880	8880	8880	6
402	20240930	145200	119648980	8870	8870	8870	8870	1
403	20240930	145100	119640110	8870	8870	8870	8870	0
404	20240930	145000	119640110	8870	8870	8870	8870	18
405	20240930	144900	119480450	8870	8870	8870	8870	0
406	20240930	144800	119480450	8870	8870	8870	8870	1
407	20240930	144700	119471580	8870	8870	8870	8870	1
408	20240930	144600	119462710	8870	8880	8880	8870	16
409	20240930	144500	119320760	8870	8870	8870	8870	1
410	20240930	144400	119311890	8870	8870	8870	8870	0
411	20240930	144300	119311890	8870	8870	8870	8870	20
412	20240930	144200	119134490	8870	8870	8870	8870	0
413	20240930	144100	119134490	8870	8870	8870	8870	1
414	20240930	144000	119125620	8870	8870	8870	8870	1
415	20240930	143900	119116750	8870	8870	8870	8870	13
416	20240930	143800	119001440	8870	8870	8870	8870	1
417	20240930	143700	118992570	8870	8870	8870	8870	49
418	20240930	143600	118557940	8870	8870	8870	8870	18
419	20240930	143500	118398280	8870	8870	8870	8870	0
420	20240930	143400	118398280	8870	8880	8880	8870	23
421	20240930	143300	118194050	8870	8870	8870	8870	1
422	20240930	143200	118185180	8870	8870	8870	8870	13
423	20240930	143100	118069870	8870	8870	8870	8870	1
424	20240930	143000	118061000	8880	8880	8880	8880	1
425	20240930	142900	118052120	8870	8880	8880	8870	27
426	20240930	142800	117812370	8880	8880	8880	8880	0
427	20240930	142700	117812370	8880	8880	8880	8880	1
428	20240930	142600	117803490	8880	8880	8880	8880	1
429	20240930	142500	117794610	8880	8880	8880	8880	13
430	20240930	142400	117679170	8880	8880	8880	8880	1
431	20240930	142300	117670290	8880	8880	8880	8880	0
432	20240930	142200	117670290	8880	8880	8880	8880	611
433	20240930	142100	112244610	8880	8880	8880	8880	0
434	20240930	142000	112244610	8880	8880	8880	8880	1
435	20240930	141900	112235730	8880	8880	8880	8880	1
436	20240930	141800	112226850	8880	8880	8880	8880	11
437	20240930	141700	112129170	8880	8880	8880	8880	1
438	20240930	141600	112120290	8880	8880	8880	8880	0
439	20240930	141500	112120290	8880	8880	8880	8880	17
440	20240930	141400	111969330	8880	8880	8880	8880	0
441	20240930	141300	111969330	8880	8880	8880	8880	1
442	20240930	141200	111960450	8880	8880	8880	8880	1
443	20240930	141100	111951570	8880	8880	8880	8880	14
444	20240930	141000	111827250	8880	8880	8880	8880	1
445	20240930	140900	111818370	8880	8880	8880	8880	0
446	20240930	140800	111818370	8880	8880	8880	8880	16
447	20240930	140700	111676290	8880	8880	8880	8880	0
448	20240930	140600	111676290	8880	8880	8880	8880	1
449	20240930	140500	111667410	8890	8880	8890	8880	6
450	20240930	140400	111614080	8880	8880	8880	8880	15
451	20240930	140300	111480880	8880	8880	8880	8880	1
452	20240930	140200	111472000	8880	8880	8880	8880	200
453	20240930	140100	109696000	8880	8880	8880	8880	20
454	20240930	140000	109518400	8880	8880	8880	8880	0
455	20240930	135900	109518400	8880	8880	8880	8880	1
456	20240930	135800	109509520	8880	8880	8880	8880	1
457	20240930	135700	109500640	8880	8880	8880	8880	11
458	20240930	135600	109402960	8880	8880	8880	8880	1
459	20240930	135500	109394080	8890	8890	8890	8890	1
460	20240930	135400	109385190	8890	8880	8890	8880	20
461	20240930	135300	109207580	8880	8880	8880	8880	0
462	20240930	135200	109207580	8880	8880	8880	8880	21
463	20240930	135100	109021100	8880	8880	8880	8880	1
464	20240930	135000	109012220	8880	8880	8880	8880	12
465	20240930	134900	108905660	8880	8880	8880	8880	1
466	20240930	134800	108896780	8890	8890	8890	8890	51
467	20240930	134700	108443390	8880	8880	8880	8880	18
468	20240930	134600	108283550	8880	8880	8880	8880	0
469	20240930	134500	108283550	8880	8880	8880	8880	1
470	20240930	134400	108274670	8880	8880	8880	8880	1
471	20240930	134300	108265790	8880	8880	8880	8880	13
472	20240930	134200	108150350	8880	8890	8890	8880	2
473	20240930	134100	108132580	8880	8880	8880	8880	0
474	20240930	134000	108132580	8880	8880	8880	8880	1
475	20240930	133900	108123700	8890	8890	8890	8890	0
476	20240930	133800	108123700	8890	8890	8890	8890	227
477	20240930	133700	106105670	8890	8890	8890	8890	6
478	20240930	133600	106052330	8890	8900	8900	8890	16
479	20240930	133500	105910080	8890	8890	8890	8890	1
480	20240930	133400	105901190	8890	8890	8890	8890	0
481	20240930	133300	105901190	8890	8890	8890	8890	1
482	20240930	133200	105892300	8890	8890	8890	8890	17
483	20240930	133100	105741170	8890	8890	8890	8890	1
484	20240930	133000	105732280	8890	8890	8890	8890	1
485	20240930	132900	105723390	8890	8890	8890	8890	13
486	20240930	132800	105607820	8890	8890	8890	8890	1
487	20240930	132700	105598930	8890	8890	8890	8890	0
488	20240930	132600	105598930	8890	8890	8890	8890	1
489	20240930	132500	105590040	8890	8890	8890	8890	18
490	20240930	132400	105430020	8890	8890	8890	8890	1
491	20240930	132300	105421130	8890	8890	8890	8890	1
492	20240930	132200	105412240	8890	8890	8890	8890	0
493	20240930	132100	105412240	8890	8890	8890	8890	1
494	20240930	132000	105403350	8890	8890	8890	8890	0
495	20240930	131900	105403350	8890	8890	8890	8890	15
496	20240930	131800	105270000	8890	8890	8890	8890	0
497	20240930	131700	105270000	8890	8890	8890	8890	1
498	20240930	131600	105261110	8890	8890	8890	8890	1
499	20240930	131500	105252220	8890	8890	8890	8890	53
500	20240930	131400	104781050	8890	8890	8890	8890	1
501	20240930	131300	104772160	8930	8930	8930	8930	3
502	20240930	131200	104745370	8870	8920	8920	8870	1774
503	20240930	131100	88974510	8920	8920	8920	8920	0
504	20240930	131000	88974510	8920	8920	8920	8920	71
505	20240930	130900	88341190	8920	8920	8920	8920	1
506	20240930	130800	88332270	8910	8910	8910	8910	0
507	20240930	130700	88332270	8910	8910	8910	8910	1
508	20240930	130600	88323360	8910	8910	8910	8910	8
509	20240930	130500	88252080	8910	8910	8910	8910	1
510	20240930	130400	88243170	8910	8910	8910	8910	0
511	20240930	130300	88243170	8910	8910	8910	8910	1
512	20240930	130200	88234260	8920	8910	8920	8910	61
513	20240930	130100	87690150	8910	8910	8910	8910	14
514	20240930	130000	87565410	8910	8910	8910	8910	1
515	20240930	125900	87556500	8910	8910	8910	8910	0
516	20240930	125800	87556500	8910	8910	8910	8910	1
517	20240930	125700	87547590	8910	8910	8910	8910	0
518	20240930	125600	87547590	8910	8910	8910	8910	1
519	20240930	125500	87538680	8910	8910	8910	8910	1
520	20240930	125400	87529770	8910	8910	8910	8910	0
521	20240930	125300	87529770	8910	8910	8910	8910	1
522	20240930	125200	87520860	8930	8930	8930	8930	0
523	20240930	125100	87520860	8930	8930	8930	8930	5
524	20240930	125000	87476210	8930	8930	8930	8930	27
525	20240930	124900	87235100	8930	8930	8930	8930	3
526	20240930	124800	87208310	8930	8930	8930	8930	1
527	20240930	124700	87199380	8930	8930	8930	8930	11
528	20240930	124600	87101150	8930	8930	8930	8930	1
529	20240930	124500	87092220	8930	8930	8930	8930	0
530	20240930	124400	87092220	8930	8930	8930	8930	1
531	20240930	124300	87083290	8930	8930	8930	8930	0
532	20240930	124200	87083290	8930	8930	8930	8930	1
533	20240930	124100	87074360	8930	8930	8930	8930	1
534	20240930	124000	87065430	8930	8930	8930	8930	0
535	20240930	123900	87065430	8930	8930	8930	8930	1
536	20240930	123800	87056500	8950	8950	8950	8950	30
537	20240930	123700	86788000	8930	8930	8930	8930	1
538	20240930	123600	86779070	8950	8950	8950	8950	4
539	20240930	123500	86743270	8950	8950	8950	8950	1
540	20240930	123400	86734320	8950	8950	8950	8950	1
541	20240930	123300	86725370	8950	8950	8950	8950	15
542	20240930	123200	86591120	8950	8950	8950	8950	35
543	20240930	123100	86277870	8950	8950	8950	8950	0
544	20240930	123000	86277870	8950	8950	8950	8950	1
545	20240930	122900	86268920	8950	8950	8950	8950	0
546	20240930	122800	86268920	8950	8970	8980	8950	72
547	20240930	122700	85622460	8950	8950	8950	8950	1
548	20240930	122600	85613510	8950	8950	8950	8950	606
549	20240930	122500	80189810	8930	8930	8930	8930	1
550	20240930	122400	80180880	8930	8930	8930	8930	0
551	20240930	122300	80180880	8930	8930	8930	8930	1
552	20240930	122200	80171950	8930	8930	8930	8930	0
553	20240930	122100	80171950	8930	8930	8930	8930	1
554	20240930	122000	80163020	8930	8910	8930	8910	175
555	20240930	121900	78600290	8910	8910	8910	8910	28
556	20240930	121800	78350810	8900	8900	8900	8900	1
557	20240930	121700	78341910	8900	8900	8900	8900	0
558	20240930	121600	78341910	8900	8900	8900	8900	1
559	20240930	121500	78333010	8900	8900	8900	8900	46
560	20240930	121400	77923610	8890	8890	8890	8890	1
561	20240930	121300	77914720	8890	8890	8890	8890	1
562	20240930	121200	77905830	8890	8890	8890	8890	14
563	20240930	121100	77781370	8890	8890	8890	8890	1
564	20240930	121000	77772480	8890	8890	8890	8890	0
565	20240930	120900	77772480	8890	8890	8890	8890	1
566	20240930	120800	77763590	8900	8900	8900	8900	0
567	20240930	120700	77763590	8900	8900	8900	8900	1
568	20240930	120600	77754690	8900	8900	8900	8900	1
569	20240930	120500	77745790	8900	8900	8900	8900	0
570	20240930	120400	77745790	8900	8900	8900	8900	15
571	20240930	120300	77612290	8900	8900	8900	8900	0
572	20240930	120200	77612290	8900	8900	8900	8900	1
573	20240930	120100	77603390	8900	8900	8900	8900	15
574	20240930	120000	77469890	8900	8900	8900	8900	1
575	20240930	115900	77460990	8900	8900	8900	8900	1
576	20240930	115800	77452090	8900	8900	8900	8900	0
577	20240930	115700	77452090	8900	8890	8900	8890	92
578	20240930	115600	76633300	8890	8890	8890	8890	0
579	20240930	115500	76633300	8890	8890	8890	8890	1
580	20240930	115400	76624410	8890	8890	8890	8890	0
581	20240930	115300	76624410	8890	8890	8890	8890	1
582	20240930	115200	76615520	8890	8890	8890	8890	1
583	20240930	115100	76606630	8890	8890	8890	8890	0
584	20240930	115000	76606630	8890	8890	8890	8890	1
585	20240930	114900	76597740	8890	8890	8890	8890	0
586	20240930	114800	76597740	8890	8890	8890	8890	1
587	20240930	114700	76588850	8910	8910	8910	8910	30
588	20240930	114600	76321550	8890	8890	8890	8890	1
589	20240930	114500	76312660	8890	8890	8890	8890	1
590	20240930	114400	76303770	8890	8890	8890	8890	0
591	20240930	114300	76303770	8890	8890	8890	8890	1
592	20240930	114200	76294880	8890	8890	8890	8890	0
593	20240930	114100	76294880	8890	8910	8910	8890	31
594	20240930	114000	76018690	8890	8890	8890	8890	0
595	20240930	113900	76018690	8890	8890	8890	8890	1
596	20240930	113800	76009800	8890	8890	8890	8890	1
597	20240930	113700	76000910	8880	8880	8880	8880	0
598	20240930	113600	76000910	8880	8930	8930	8880	2
599	20240930	113500	75983100	8880	8880	8880	8880	0
600	20240930	113400	75983100	8880	8880	8880	8880	1
601	20240930	113300	75974220	8880	8910	8910	8880	80
602	20240930	113200	75262920	8880	8880	8880	8880	1
603	20240930	113100	75254040	8880	8880	8880	8880	1
604	20240930	113000	75245160	8880	8880	8880	8880	0
605	20240930	112900	75245160	8880	8880	8880	8880	1
606	20240930	112800	75236280	8880	8880	8880	8880	0
607	20240930	112700	75236280	8880	8920	8920	8880	97
608	20240930	112600	74371080	8910	8910	8910	8910	0
609	20240930	112500	74371080	8910	8910	8910	8910	1
610	20240930	112400	74362170	8910	8910	8910	8910	1
611	20240930	112300	74353260	8920	8920	8920	8920	0
612	20240930	112200	74353260	8920	8910	8920	8910	16
613	20240930	112100	74210550	8920	8920	8920	8920	39
614	20240930	112000	73862670	8900	8920	8920	8900	51
615	20240930	111900	73407770	8890	8890	8890	8890	0
616	20240930	111800	73407770	8890	8890	8890	8890	1
617	20240930	111700	73398880	8890	8890	8890	8890	1
618	20240930	111600	73389990	8900	8900	8900	8900	0
619	20240930	111500	73389990	8900	8920	8960	8890	26
620	20240930	111400	73158420	8880	8880	8880	8880	100
621	20240930	111300	72270420	8880	8880	8880	8880	1
622	20240930	111200	72261540	8880	8870	8880	8870	76
623	20240930	111100	71586680	8860	8890	8890	8860	612
624	20240930	111000	66148920	8890	8890	8890	8890	1
625	20240930	110900	66140030	8890	8890	8890	8890	7
626	20240930	110800	66077800	8890	8890	8890	8890	15
627	20240930	110700	65944450	8890	8890	8890	8890	0
628	20240930	110600	65944450	8890	8890	8890	8890	1
629	20240930	110500	65935560	8890	8890	8890	8890	14
630	20240930	110400	65811100	8890	8910	8910	8890	355
631	20240930	110300	62649630	8910	8910	8910	8910	1
632	20240930	110200	62640720	8910	8910	8910	8910	0
633	20240930	110100	62640720	8910	8910	8910	8910	29
634	20240930	110000	62382330	8920	8920	8920	8920	0
635	20240930	105900	62382330	8920	8910	8920	8910	3
636	20240930	105800	62355580	8920	8920	8920	8920	3
637	20240930	105700	62328820	8920	8920	8920	8920	1
638	20240930	105600	62319900	8920	8920	8920	8920	1
639	20240930	105500	62310980	8920	8920	8920	8920	0
640	20240930	105400	62310980	8920	8920	8920	8920	9
641	20240930	105300	62230700	8920	8920	8920	8920	0
642	20240930	105200	62230700	8920	8920	8920	8920	7
643	20240930	105100	62168260	8930	8930	8930	8920	147
644	20240930	105000	60855640	8930	8940	8940	8930	170
645	20240930	104900	59337040	8930	8920	8930	8920	43
646	20240930	104800	58953060	8930	8930	8930	8930	0
647	20240930	104700	58953060	8930	8930	8930	8930	13
648	20240930	104600	58836970	8930	8930	8930	8930	0
649	20240930	104500	58836970	8930	8930	8930	8930	1
650	20240930	104400	58828040	8930	8930	8930	8930	17
651	20240930	104300	58676230	8930	8930	8930	8930	7
652	20240930	104200	58613720	8930	8930	8930	8930	1
653	20240930	104100	58604790	8930	8930	8930	8930	0
654	20240930	104000	58604790	8930	8930	8930	8930	1
655	20240930	103900	58595860	8930	8930	8930	8930	0
656	20240930	103800	58595860	8930	8930	8930	8930	1
657	20240930	103700	58586930	8930	8930	8930	8930	25
658	20240930	103600	58363680	8920	8920	8920	8920	20
659	20240930	103500	58185280	8920	8920	8920	8920	1
660	20240930	103400	58176360	8920	8920	8920	8920	0
661	20240930	103300	58176360	8920	8920	8920	8920	12
662	20240930	103200	58069320	8900	8900	8900	8900	0
663	20240930	103100	58069320	8900	8900	8900	8900	1
664	20240930	103000	58060420	8930	8930	8930	8930	5
665	20240930	102900	58015770	8890	8900	8900	8890	5
666	20240930	102800	57971310	8890	8890	8890	8890	1
667	20240930	102700	57962420	8890	8890	8890	8890	0
668	20240930	102600	57962420	8890	8890	8890	8890	1
669	20240930	102500	57953530	8970	8900	8970	8900	10
670	20240930	102400	57863970	8890	8900	8900	8890	16
671	20240930	102300	57721580	8890	8890	8890	8890	0
672	20240930	102200	57721580	8890	8890	8890	8890	66
673	20240930	102100	57134840	8890	8890	8890	8890	32
674	20240930	102000	56850360	8900	8900	8900	8900	0
675	20240930	101900	56850360	8900	8900	8900	8900	91
676	20240930	101800	56040460	8900	8900	8900	8900	0
677	20240930	101700	56040460	8900	8900	8900	8900	1
678	20240930	101600	56031560	8900	8900	8900	8900	0
679	20240930	101500	56031560	8900	8900	8900	8900	20
680	20240930	101400	55853560	8900	8900	8900	8900	1
681	20240930	101300	55844660	8910	8920	8920	8910	466
682	20240930	101200	51689230	8920	8920	8920	8920	12
683	20240930	101100	51582190	8920	8920	8920	8920	0
684	20240930	101000	51582190	8920	8920	8920	8920	1
685	20240930	100900	51573270	8920	8920	8920	8920	1
686	20240930	100800	51564350	8920	8930	8930	8920	27
687	20240930	100700	51323420	8920	8920	8920	8920	1
688	20240930	100600	51314500	8930	8930	8930	8930	0
689	20240930	100500	51314500	8930	8920	8930	8920	22
690	20240930	100400	51118250	8920	8930	8930	8920	391
691	20240930	100300	47628830	8930	8940	8940	8930	11
692	20240930	100200	47530500	8930	8930	8930	8930	98
693	20240930	100100	46655360	8930	8950	8950	8930	7
694	20240930	100000	46592730	8930	8930	8930	8930	1
695	20240930	095900	46583800	8930	8930	8930	8930	0
696	20240930	095800	46583800	8930	8930	8930	8930	1
697	20240930	095700	46574870	8930	8930	8930	8930	0
698	20240930	095600	46574870	8930	8930	8930	8930	1
699	20240930	095500	46565940	8930	8930	8930	8930	1
700	20240930	095400	46557010	8930	8970	8970	8930	171
701	20240930	095300	45023180	8970	8970	8970	8970	1
702	20240930	095200	45014210	8970	8970	8970	8970	0
703	20240930	095100	45014210	8970	8970	8970	8970	12
704	20240930	095000	44906570	8970	8970	8970	8970	0
705	20240930	094900	44906570	8970	8970	8970	8970	1
706	20240930	094800	44897600	8970	8970	8970	8970	0
707	20240930	094700	44897600	8970	8970	8970	8970	20
708	20240930	094600	44718200	8970	8920	8970	8920	11
709	20240930	094500	44619580	8970	8970	8970	8970	1
710	20240930	094400	44610610	8920	8920	8920	8920	1
711	20240930	094300	44601690	8920	8940	8940	8920	3
712	20240930	094200	44574900	8920	8930	8990	8920	59
713	20240930	094100	44046340	8930	8930	8930	8930	19
714	20240930	094000	43876670	8920	8920	8920	8920	1
715	20240930	093900	43867750	8920	8920	8920	8920	1
716	20240930	093800	43858830	8960	8960	8960	8960	1
717	20240930	093700	43849870	8930	8930	8930	8930	12
718	20240930	093600	43742710	8920	8920	8920	8920	1
719	20240930	093500	43733790	8940	8910	8940	8910	8
720	20240930	093400	43662400	8920	8920	8920	8920	16
721	20240930	093300	43519680	8900	9000	9000	8900	110
722	20240930	093200	42536330	9000	9020	9020	9000	6
723	20240930	093100	42482230	9000	9000	9030	9000	60
724	20240930	093000	41941660	9040	8900	9040	8850	155
725	20240930	092900	40565040	8900	8940	8970	8900	2306
726	20240930	092800	20015230	8930	8930	8940	8920	10
727	20240930	092700	19925930	8920	8960	8960	8910	81
728	20240930	092600	19203710	8950	9020	9020	8950	868
729	20240930	092500	11399490	9020	9020	9020	9020	1
730	20240930	092400	11390470	9020	9050	9050	9020	110
731	20240930	092300	10397140	9030	9080	9080	9030	290
732	20240930	092200	7773680	9110	9110	9110	9110	69
733	20240930	092100	7145090	9120	9150	9150	9120	50
734	20240930	092000	6688900	9140	9140	9140	9140	20
735	20240930	091900	6506100	9180	9180	9180	9180	0
736	20240930	091800	6506100	9180	9180	9180	9180	0
737	20240930	091700	6506100	9180	9180	9180	9180	3
738	20240930	091600	6478560	9120	9120	9120	9120	0
739	20240930	091500	6478560	9120	9120	9120	9120	0
740	20240930	091400	6478560	9120	9130	9200	9120	250
741	20240930	091300	4198130	9110	9110	9110	9110	0
742	20240930	091200	4198130	9110	9110	9110	9110	0
743	20240930	091100	4198130	9110	9110	9110	9110	0
744	20240930	091000	4198130	9110	9110	9110	9110	0
745	20240930	090900	4198130	9110	9110	9110	9110	0
746	20240930	090800	4198130	9110	9110	9110	9110	0
747	20240930	090700	4198130	9110	9110	9110	9110	0
748	20240930	090600	4198130	9110	9110	9110	9110	0
749	20240930	090500	4198130	9110	9110	9110	9110	0
750	20240930	090400	4198130	9110	9110	9110	9110	0
751	20240930	090300	4198130	9110	9190	9190	9110	316
752	20240930	090200	1299470	9270	9270	9270	9270	1
753	20240930	090100	1290200	9180	9180	9180	9180	0
754	20240930	090000	1290200	9180	9230	9230	9180	140