KissMeData/422040/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	213500	3185260	2090	2090	2090	2090	17
3	20240930	213400	3185260	2090	2090	2090	2090	0
4	20240930	213300	3185260	2090	2090	2090	2090	0
5	20240930	213200	3185260	2090	2090	2090	2090	0
6	20240930	213100	3185260	2090	2090	2090	2090	0
7	20240930	213000	3185260	2090	2090	2090	2090	0
8	20240930	212900	3185260	2090	2090	2090	2090	0
9	20240930	212800	3185260	2090	2090	2090	2090	0
10	20240930	212700	3185260	2090	2090	2090	2090	0
11	20240930	212600	3185260	2090	2090	2090	2090	0
12	20240930	212500	3185260	2090	2090	2090	2090	0
13	20240930	212400	3185260	2090	2090	2090	2090	0
14	20240930	212300	3185260	2090	2090	2090	2090	0
15	20240930	212200	3185260	2090	2090	2090	2090	0
16	20240930	212100	3185260	2090	2090	2090	2090	0
17	20240930	212000	3185260	2090	2090	2090	2090	0
18	20240930	211900	3185260	2090	2090	2090	2090	0
19	20240930	211800	3185260	2090	2090	2090	2090	0
20	20240930	211700	3185260	2090	2090	2090	2090	0
21	20240930	211600	3185260	2090	2090	2090	2090	0
22	20240930	211500	3185260	2090	2090	2090	2090	0
23	20240930	211400	3185260	2090	2090	2090	2090	0
24	20240930	211300	3185260	2090	2090	2090	2090	0
25	20240930	211200	3185260	2090	2090	2090	2090	0
26	20240930	211100	3185260	2090	2090	2090	2090	0
27	20240930	211000	3185260	2090	2090	2090	2090	0
28	20240930	210900	3185260	2090	2090	2090	2090	0
29	20240930	210800	3185260	2090	2090	2090	2090	0
30	20240930	210700	3185260	2090	2090	2090	2090	0
31	20240930	210600	3185260	2090	2090	2090	2090	0
32	20240930	210500	3185260	2090	2090	2090	2090	17
33	20240930	210400	3185260	2090	2090	2090	2090	0
34	20240930	210300	3185260	2090	2090	2090	2090	0
35	20240930	210200	3185260	2090	2090	2090	2090	0
36	20240930	210100	3185260	2090	2090	2090	2090	0
37	20240930	210000	3185260	2090	2090	2090	2090	0
38	20240930	205900	3185260	2090	2090	2090	2090	0
39	20240930	205800	3185260	2090	2090	2090	2090	0
40	20240930	205700	3185260	2090	2090	2090	2090	0
41	20240930	205600	3185260	2090	2090	2090	2090	0
42	20240930	205500	3185260	2090	2090	2090	2090	0
43	20240930	205400	3185260	2090	2090	2090	2090	0
44	20240930	205300	3185260	2090	2090	2090	2090	0
45	20240930	205200	3185260	2090	2090	2090	2090	0
46	20240930	205100	3185260	2090	2090	2090	2090	0
47	20240930	205000	3185260	2090	2090	2090	2090	0
48	20240930	204900	3185260	2090	2090	2090	2090	0
49	20240930	204800	3185260	2090	2090	2090	2090	0
50	20240930	204700	3185260	2090	2090	2090	2090	0
51	20240930	204600	3185260	2090	2090	2090	2090	0
52	20240930	204500	3185260	2090	2090	2090	2090	0
53	20240930	204400	3185260	2090	2090	2090	2090	0
54	20240930	204300	3185260	2090	2090	2090	2090	0
55	20240930	204200	3185260	2090	2090	2090	2090	0
56	20240930	204100	3185260	2090	2090	2090	2090	0
57	20240930	204000	3185260	2090	2090	2090	2090	0
58	20240930	203900	3185260	2090	2090	2090	2090	0
59	20240930	203800	3185260	2090	2090	2090	2090	0
60	20240930	203700	3185260	2090	2090	2090	2090	0
61	20240930	203600	3185260	2090	2090	2090	2090	0
62	20240930	203500	3185260	2090	2090	2090	2090	17
63	20240930	203400	3185260	2090	2090	2090	2090	0
64	20240930	203300	3185260	2090	2090	2090	2090	0
65	20240930	203200	3185260	2090	2090	2090	2090	0
66	20240930	203100	3185260	2090	2090	2090	2090	0
67	20240930	203000	3185260	2090	2090	2090	2090	0
68	20240930	202900	3185260	2090	2090	2090	2090	0
69	20240930	202800	3185260	2090	2090	2090	2090	0
70	20240930	202700	3185260	2090	2090	2090	2090	0
71	20240930	202600	3185260	2090	2090	2090	2090	0
72	20240930	202500	3185260	2090	2090	2090	2090	0
73	20240930	202400	3185260	2090	2090	2090	2090	0
74	20240930	202300	3185260	2090	2090	2090	2090	0
75	20240930	202200	3185260	2090	2090	2090	2090	0
76	20240930	202100	3185260	2090	2090	2090	2090	0
77	20240930	202000	3185260	2090	2090	2090	2090	0
78	20240930	201900	3185260	2090	2090	2090	2090	0
79	20240930	201800	3185260	2090	2090	2090	2090	0
80	20240930	201700	3185260	2090	2090	2090	2090	0
81	20240930	201600	3185260	2090	2090	2090	2090	0
82	20240930	201500	3185260	2090	2090	2090	2090	0
83	20240930	201400	3185260	2090	2090	2090	2090	0
84	20240930	201300	3185260	2090	2090	2090	2090	0
85	20240930	201200	3185260	2090	2090	2090	2090	0
86	20240930	201100	3185260	2090	2090	2090	2090	0
87	20240930	201000	3185260	2090	2090	2090	2090	0
88	20240930	200900	3185260	2090	2090	2090	2090	0
89	20240930	200800	3185260	2090	2090	2090	2090	0
90	20240930	200700	3185260	2090	2090	2090	2090	0
91	20240930	200600	3185260	2090	2090	2090	2090	0
92	20240930	200500	3185260	2090	2090	2090	2090	17
93	20240930	200400	3185260	2090	2090	2090	2090	0
94	20240930	200300	3185260	2090	2090	2090	2090	0
95	20240930	200200	3185260	2090	2090	2090	2090	0
96	20240930	200100	3185260	2090	2090	2090	2090	0
97	20240930	200000	3185260	2090	2090	2090	2090	0
98	20240930	195900	3185260	2090	2090	2090	2090	0
99	20240930	195800	3185260	2090	2090	2090	2090	0
100	20240930	195700	3185260	2090	2090	2090	2090	0
101	20240930	195600	3185260	2090	2090	2090	2090	0
102	20240930	195500	3185260	2090	2090	2090	2090	0
103	20240930	195400	3185260	2090	2090	2090	2090	0
104	20240930	195300	3185260	2090	2090	2090	2090	0
105	20240930	195200	3185260	2090	2090	2090	2090	0
106	20240930	195100	3185260	2090	2090	2090	2090	0
107	20240930	195000	3185260	2090	2090	2090	2090	0
108	20240930	194900	3185260	2090	2090	2090	2090	0
109	20240930	194800	3185260	2090	2090	2090	2090	0
110	20240930	194700	3185260	2090	2090	2090	2090	0
111	20240930	194600	3185260	2090	2090	2090	2090	0
112	20240930	194500	3185260	2090	2090	2090	2090	0
113	20240930	194400	3185260	2090	2090	2090	2090	0
114	20240930	194300	3185260	2090	2090	2090	2090	0
115	20240930	194200	3185260	2090	2090	2090	2090	0
116	20240930	194100	3185260	2090	2090	2090	2090	0
117	20240930	194000	3185260	2090	2090	2090	2090	0
118	20240930	193900	3185260	2090	2090	2090	2090	0
119	20240930	193800	3185260	2090	2090	2090	2090	0
120	20240930	193700	3185260	2090	2090	2090	2090	0
121	20240930	193600	3185260	2090	2090	2090	2090	0
122	20240930	193500	3185260	2090	2090	2090	2090	17
123	20240930	193400	3185260	2090	2090	2090	2090	0
124	20240930	193300	3185260	2090	2090	2090	2090	0
125	20240930	193200	3185260	2090	2090	2090	2090	0
126	20240930	193100	3185260	2090	2090	2090	2090	0
127	20240930	193000	3185260	2090	2090	2090	2090	0
128	20240930	192900	3185260	2090	2090	2090	2090	0
129	20240930	192800	3185260	2090	2090	2090	2090	0
130	20240930	192700	3185260	2090	2090	2090	2090	0
131	20240930	192600	3185260	2090	2090	2090	2090	0
132	20240930	192500	3185260	2090	2090	2090	2090	0
133	20240930	192400	3185260	2090	2090	2090	2090	0
134	20240930	192300	3185260	2090	2090	2090	2090	0
135	20240930	192200	3185260	2090	2090	2090	2090	0
136	20240930	192100	3185260	2090	2090	2090	2090	0
137	20240930	192000	3185260	2090	2090	2090	2090	0
138	20240930	191900	3185260	2090	2090	2090	2090	0
139	20240930	191800	3185260	2090	2090	2090	2090	0
140	20240930	191700	3185260	2090	2090	2090	2090	0
141	20240930	191600	3185260	2090	2090	2090	2090	0
142	20240930	191500	3185260	2090	2090	2090	2090	0
143	20240930	191400	3185260	2090	2090	2090	2090	0
144	20240930	191300	3185260	2090	2090	2090	2090	0
145	20240930	191200	3185260	2090	2090	2090	2090	0
146	20240930	191100	3185260	2090	2090	2090	2090	0
147	20240930	191000	3185260	2090	2090	2090	2090	0
148	20240930	190900	3185260	2090	2090	2090	2090	0
149	20240930	190800	3185260	2090	2090	2090	2090	0
150	20240930	190700	3185260	2090	2090	2090	2090	0
151	20240930	190600	3185260	2090	2090	2090	2090	0
152	20240930	190500	3185260	2090	2090	2090	2090	17
153	20240930	190400	3185260	2090	2090	2090	2090	0
154	20240930	190300	3185260	2090	2090	2090	2090	0
155	20240930	190200	3185260	2090	2090	2090	2090	0
156	20240930	190100	3185260	2090	2090	2090	2090	0
157	20240930	190000	3185260	2090	2090	2090	2090	0
158	20240930	185900	3185260	2090	2090	2090	2090	0
159	20240930	185800	3185260	2090	2090	2090	2090	0
160	20240930	185700	3185260	2090	2090	2090	2090	0
161	20240930	185600	3185260	2090	2090	2090	2090	0
162	20240930	185500	3185260	2090	2090	2090	2090	0
163	20240930	185400	3185260	2090	2090	2090	2090	0
164	20240930	185300	3185260	2090	2090	2090	2090	0
165	20240930	185200	3185260	2090	2090	2090	2090	0
166	20240930	185100	3185260	2090	2090	2090	2090	0
167	20240930	185000	3185260	2090	2090	2090	2090	0
168	20240930	184900	3185260	2090	2090	2090	2090	0
169	20240930	184800	3185260	2090	2090	2090	2090	0
170	20240930	184700	3185260	2090	2090	2090	2090	0
171	20240930	184600	3185260	2090	2090	2090	2090	0
172	20240930	184500	3185260	2090	2090	2090	2090	0
173	20240930	184400	3185260	2090	2090	2090	2090	0
174	20240930	184300	3185260	2090	2090	2090	2090	0
175	20240930	184200	3185260	2090	2090	2090	2090	0
176	20240930	184100	3185260	2090	2090	2090	2090	0
177	20240930	184000	3185260	2090	2090	2090	2090	0
178	20240930	183900	3185260	2090	2090	2090	2090	0
179	20240930	183800	3185260	2090	2090	2090	2090	0
180	20240930	183700	3185260	2090	2090	2090	2090	0
181	20240930	183600	3185260	2090	2090	2090	2090	0
182	20240930	183500	3185260	2090	2090	2090	2090	17
183	20240930	183400	3185260	2090	2090	2090	2090	0
184	20240930	183300	3185260	2090	2090	2090	2090	0
185	20240930	183200	3185260	2090	2090	2090	2090	0
186	20240930	183100	3185260	2090	2090	2090	2090	0
187	20240930	183000	3185260	2090	2090	2090	2090	0
188	20240930	182900	3185260	2090	2090	2090	2090	0
189	20240930	182800	3185260	2090	2090	2090	2090	0
190	20240930	182700	3185260	2090	2090	2090	2090	0
191	20240930	182600	3185260	2090	2090	2090	2090	0
192	20240930	182500	3185260	2090	2090	2090	2090	0
193	20240930	182400	3185260	2090	2090	2090	2090	0
194	20240930	182300	3185260	2090	2090	2090	2090	0
195	20240930	182200	3185260	2090	2090	2090	2090	0
196	20240930	182100	3185260	2090	2090	2090	2090	0
197	20240930	182000	3185260	2090	2090	2090	2090	0
198	20240930	181900	3185260	2090	2090	2090	2090	0
199	20240930	181800	3185260	2090	2090	2090	2090	0
200	20240930	181700	3185260	2090	2090	2090	2090	0
201	20240930	181600	3185260	2090	2090	2090	2090	0
202	20240930	181500	3185260	2090	2090	2090	2090	0
203	20240930	181400	3185260	2090	2090	2090	2090	0
204	20240930	181300	3185260	2090	2090	2090	2090	0
205	20240930	181200	3185260	2090	2090	2090	2090	0
206	20240930	181100	3185260	2090	2090	2090	2090	0
207	20240930	181000	3185260	2090	2090	2090	2090	0
208	20240930	180900	3185260	2090	2090	2090	2090	0
209	20240930	180800	3185260	2090	2090	2090	2090	0
210	20240930	180700	3185260	2090	2090	2090	2090	0
211	20240930	180600	3185260	2090	2090	2090	2090	0
212	20240930	180500	3185260	2090	2090	2090	2090	17
213	20240930	180400	3185260	2090	2090	2090	2090	0
214	20240930	180300	3185260	2090	2090	2090	2090	0
215	20240930	180200	3185260	2090	2090	2090	2090	0
216	20240930	180100	3185260	2090	2090	2090	2090	0
217	20240930	180000	3185260	2090	2090	2090	2090	0
218	20240930	175900	3185260	2090	2090	2090	2090	0
219	20240930	175800	3185260	2090	2090	2090	2090	0
220	20240930	175700	3185260	2090	2090	2090	2090	0
221	20240930	175600	3185260	2090	2090	2090	2090	0
222	20240930	175500	3185260	2090	2090	2090	2090	0
223	20240930	175400	3185260	2090	2090	2090	2090	0
224	20240930	175300	3185260	2090	2090	2090	2090	0
225	20240930	175200	3185260	2090	2090	2090	2090	0
226	20240930	175100	3185260	2090	2090	2090	2090	0
227	20240930	175000	3185260	2090	2090	2090	2090	0
228	20240930	174900	3185260	2090	2090	2090	2090	0
229	20240930	174800	3185260	2090	2090	2090	2090	0
230	20240930	174700	3185260	2090	2090	2090	2090	0
231	20240930	174600	3185260	2090	2090	2090	2090	0
232	20240930	174500	3185260	2090	2090	2090	2090	0
233	20240930	174400	3185260	2090	2090	2090	2090	0
234	20240930	174300	3185260	2090	2090	2090	2090	0
235	20240930	174200	3185260	2090	2090	2090	2090	0
236	20240930	174100	3185260	2090	2090	2090	2090	0
237	20240930	174000	3185260	2090	2090	2090	2090	0
238	20240930	173900	3185260	2090	2090	2090	2090	0
239	20240930	173800	3185260	2090	2090	2090	2090	0
240	20240930	173700	3185260	2090	2090	2090	2090	0
241	20240930	173600	3185260	2090	2090	2090	2090	0
242	20240930	173500	3185260	2090	2090	2090	2090	17
243	20240930	173400	3185260	2090	2090	2090	2090	0
244	20240930	173300	3185260	2090	2090	2090	2090	0
245	20240930	173200	3185260	2090	2090	2090	2090	0
246	20240930	173100	3185260	2090	2090	2090	2090	0
247	20240930	173000	3185260	2090	2090	2090	2090	0
248	20240930	172900	3185260	2090	2090	2090	2090	0
249	20240930	172800	3185260	2090	2090	2090	2090	0
250	20240930	172700	3185260	2090	2090	2090	2090	0
251	20240930	172600	3185260	2090	2090	2090	2090	0
252	20240930	172500	3185260	2090	2090	2090	2090	0
253	20240930	172400	3185260	2090	2090	2090	2090	0
254	20240930	172300	3185260	2090	2090	2090	2090	0
255	20240930	172200	3185260	2090	2090	2090	2090	0
256	20240930	172100	3185260	2090	2090	2090	2090	0
257	20240930	172000	3185260	2090	2090	2090	2090	0
258	20240930	171900	3185260	2090	2090	2090	2090	0
259	20240930	171800	3185260	2090	2090	2090	2090	0
260	20240930	171700	3185260	2090	2090	2090	2090	0
261	20240930	171600	3185260	2090	2090	2090	2090	0
262	20240930	171500	3185260	2090	2090	2090	2090	0
263	20240930	171400	3185260	2090	2090	2090	2090	0
264	20240930	171300	3185260	2090	2090	2090	2090	0
265	20240930	171200	3185260	2090	2090	2090	2090	0
266	20240930	171100	3185260	2090	2090	2090	2090	0
267	20240930	171000	3185260	2090	2090	2090	2090	0
268	20240930	170900	3185260	2090	2090	2090	2090	0
269	20240930	170800	3185260	2090	2090	2090	2090	0
270	20240930	170700	3185260	2090	2090	2090	2090	0
271	20240930	170600	3185260	2090	2090	2090	2090	0
272	20240930	170500	3185260	2090	2090	2090	2090	17
273	20240930	170400	3185260	2090	2090	2090	2090	0
274	20240930	170300	3185260	2090	2090	2090	2090	0
275	20240930	170200	3185260	2090	2090	2090	2090	0
276	20240930	170100	3185260	2090	2090	2090	2090	0
277	20240930	170000	3185260	2090	2090	2090	2090	0
278	20240930	165900	3185260	2090	2090	2090	2090	0
279	20240930	165800	3185260	2090	2090	2090	2090	0
280	20240930	165700	3185260	2090	2090	2090	2090	0
281	20240930	165600	3185260	2090	2090	2090	2090	0
282	20240930	165500	3185260	2090	2090	2090	2090	0
283	20240930	165400	3185260	2090	2090	2090	2090	0
284	20240930	165300	3185260	2090	2090	2090	2090	0
285	20240930	165200	3185260	2090	2090	2090	2090	0
286	20240930	165100	3185260	2090	2090	2090	2090	0
287	20240930	165000	3185260	2090	2090	2090	2090	0
288	20240930	164900	3185260	2090	2090	2090	2090	0
289	20240930	164800	3185260	2090	2090	2090	2090	0
290	20240930	164700	3185260	2090	2090	2090	2090	0
291	20240930	164600	3185260	2090	2090	2090	2090	0
292	20240930	164500	3185260	2090	2090	2090	2090	0
293	20240930	164400	3185260	2090	2090	2090	2090	0
294	20240930	164300	3185260	2090	2090	2090	2090	0
295	20240930	164200	3185260	2090	2090	2090	2090	0
296	20240930	164100	3185260	2090	2090	2090	2090	0
297	20240930	164000	3185260	2090	2090	2090	2090	0
298	20240930	163900	3185260	2090	2090	2090	2090	0
299	20240930	163800	3185260	2090	2090	2090	2090	0
300	20240930	163700	3185260	2090	2090	2090	2090	0
301	20240930	163600	3185260	2090	2090	2090	2090	0
302	20240930	163500	3185260	2090	2090	2090	2090	17
303	20240930	163400	3185260	2090	2090	2090	2090	0
304	20240930	163300	3185260	2090	2090	2090	2090	0
305	20240930	163200	3185260	2090	2090	2090	2090	0
306	20240930	163100	3185260	2090	2090	2090	2090	0
307	20240930	163000	3185260	2090	2090	2090	2090	0
308	20240930	162900	3185260	2090	2090	2090	2090	0
309	20240930	162800	3185260	2090	2090	2090	2090	0
310	20240930	162700	3185260	2090	2090	2090	2090	0
311	20240930	162600	3185260	2090	2090	2090	2090	0
312	20240930	162500	3185260	2090	2090	2090	2090	0
313	20240930	162400	3185260	2090	2090	2090	2090	0
314	20240930	162300	3185260	2090	2090	2090	2090	0
315	20240930	162200	3185260	2090	2090	2090	2090	0
316	20240930	162100	3185260	2090	2090	2090	2090	0
317	20240930	162000	3185260	2090	2090	2090	2090	0
318	20240930	161900	3185260	2090	2090	2090	2090	0
319	20240930	161800	3185260	2090	2090	2090	2090	0
320	20240930	161700	3185260	2090	2090	2090	2090	0
321	20240930	161600	3185260	2090	2090	2090	2090	0
322	20240930	161500	3185260	2090	2090	2090	2090	0
323	20240930	161400	3185260	2090	2090	2090	2090	0
324	20240930	161300	3185260	2090	2090	2090	2090	0
325	20240930	161200	3185260	2090	2090	2090	2090	0
326	20240930	161100	3185260	2090	2090	2090	2090	0
327	20240930	161000	3185260	2090	2090	2090	2090	0
328	20240930	160900	3185260	2090	2090	2090	2090	0
329	20240930	160800	3185260	2090	2090	2090	2090	0
330	20240930	160700	3185260	2090	2090	2090	2090	0
331	20240930	160600	3185260	2090	2090	2090	2090	0
332	20240930	160500	3185260	2090	2090	2090	2090	17
333	20240930	160400	3185260	2090	2090	2090	2090	0
334	20240930	160300	3185260	2090	2090	2090	2090	0
335	20240930	160200	3185260	2090	2090	2090	2090	0
336	20240930	160100	3185260	2090	2090	2090	2090	0
337	20240930	160000	3185260	2090	2090	2090	2090	0
338	20240930	155900	3185260	2090	2090	2090	2090	0
339	20240930	155800	3185260	2090	2090	2090	2090	0
340	20240930	155700	3185260	2090	2090	2090	2090	0
341	20240930	155600	3185260	2090	2090	2090	2090	0
342	20240930	155500	3185260	2090	2090	2090	2090	0
343	20240930	155400	3185260	2090	2090	2090	2090	0
344	20240930	155300	3185260	2090	2090	2090	2090	0
345	20240930	155200	3185260	2090	2090	2090	2090	0
346	20240930	155100	3185260	2090	2090	2090	2090	0
347	20240930	155000	3185260	2090	2090	2090	2090	0
348	20240930	154900	3185260	2090	2090	2090	2090	0
349	20240930	154800	3185260	2090	2090	2090	2090	0
350	20240930	154700	3185260	2090	2090	2090	2090	0
351	20240930	154600	3185260	2090	2090	2090	2090	0
352	20240930	154500	3185260	2090	2090	2090	2090	0
353	20240930	154400	3185260	2090	2090	2090	2090	0
354	20240930	154300	3185260	2090	2090	2090	2090	0
355	20240930	154200	3185260	2090	2090	2090	2090	0
356	20240930	154100	3185260	2090	2090	2090	2090	0
357	20240930	154000	3185260	2090	2090	2090	2090	0
358	20240930	153900	3185260	2090	2090	2090	2090	0
359	20240930	153800	3185260	2090	2090	2090	2090	0
360	20240930	153700	3185260	2090	2090	2090	2090	0
361	20240930	153600	3185260	2090	2090	2090	2090	0
362	20240930	153500	3185260	2090	2090	2090	2090	17
363	20240930	153400	3185260	2090	2090	2090	2090	0
364	20240930	153300	3185260	2090	2090	2090	2090	0
365	20240930	153200	3185260	2090	2090	2090	2090	0
366	20240930	153100	3185260	2090	2090	2090	2090	0
367	20240930	153000	3185260	2090	2090	2090	2090	0
368	20240930	152900	3185260	2090	2090	2090	2090	0
369	20240930	152800	3185260	2090	2090	2090	2090	0
370	20240930	152700	3185260	2090	2090	2090	2090	0
371	20240930	152600	3185260	2090	2090	2090	2090	0
372	20240930	152500	3185260	2090	2090	2090	2090	0
373	20240930	152400	3185260	2090	2090	2090	2090	0
374	20240930	152300	3185260	2090	2090	2090	2090	0
375	20240930	152200	3185260	2090	2090	2090	2090	0
376	20240930	152100	3185260	2090	2090	2090	2090	0
377	20240930	152000	3185260	2090	2090	2090	2090	0
378	20240930	151900	3185260	2090	2090	2090	2090	0
379	20240930	151800	3185260	2090	2090	2090	2090	0
380	20240930	151700	3185260	2090	2090	2090	2090	17
381	20240930	151600	3149730	2090	2090	2090	2090	0
382	20240930	151500	3149730	2090	2090	2090	2090	0
383	20240930	151400	3149730	2090	2090	2090	2090	0
384	20240930	151300	3149730	2090	2090	2090	2090	15
385	20240930	151200	3118380	2090	2090	2090	2090	0
386	20240930	151100	3118380	2090	2090	2090	2090	0
387	20240930	151000	3118380	2090	2090	2090	2090	12
388	20240930	150900	3093300	2090	2090	2090	2090	0
389	20240930	150800	3093300	2090	2090	2090	2090	0
390	20240930	150700	3093300	2090	2090	2090	2090	0
391	20240930	150600	3093300	2090	2090	2090	2090	14
392	20240930	150500	3064040	2090	2090	2090	2090	0
393	20240930	150400	3064040	2090	2090	2090	2090	0
394	20240930	150300	3064040	2090	2090	2090	2090	14
395	20240930	150200	3034780	2090	2090	2090	2090	0
396	20240930	150100	3034780	2090	2090	2090	2090	0
397	20240930	150000	3034780	2090	2090	2090	2090	0
398	20240930	145900	3034780	2090	2090	2090	2090	12
399	20240930	145800	3009700	2090	2090	2090	2090	0
400	20240930	145700	3009700	2090	2090	2090	2090	0
401	20240930	145600	3009700	2090	2090	2090	2090	11
402	20240930	145500	2986710	2090	2090	2090	2090	0
403	20240930	145400	2986710	2090	2090	2090	2090	0
404	20240930	145300	2986710	2090	2090	2090	2090	0
405	20240930	145200	2986710	2090	2090	2090	2090	13
406	20240930	145100	2959540	2090	2090	2090	2090	0
407	20240930	145000	2959540	2090	2090	2090	2090	0
408	20240930	144900	2959540	2090	2090	2090	2090	14
409	20240930	144800	2930280	2090	2090	2090	2090	0
410	20240930	144700	2930280	2090	2090	2090	2090	0
411	20240930	144600	2930280	2090	2090	2090	2090	0
412	20240930	144500	2930280	2090	2090	2090	2090	15
413	20240930	144400	2898930	2090	2090	2090	2090	0
414	20240930	144300	2898930	2090	2090	2090	2090	0
415	20240930	144200	2898930	2090	2090	2090	2090	14
416	20240930	144100	2869670	2090	2090	2090	2090	0
417	20240930	144000	2869670	2090	2090	2090	2090	0
418	20240930	143900	2869670	2090	2090	2090	2090	0
419	20240930	143800	2869670	2090	2090	2090	2090	11
420	20240930	143700	2846680	2090	2090	2090	2090	0
421	20240930	143600	2846680	2090	2090	2090	2090	0
422	20240930	143500	2846680	2090	2090	2090	2090	14
423	20240930	143400	2817420	2090	2090	2090	2090	0
424	20240930	143300	2817420	2090	2090	2090	2090	0
425	20240930	143200	2817420	2090	2090	2090	2090	0
426	20240930	143100	2817420	2090	2090	2090	2090	13
427	20240930	143000	2790250	2090	2090	2090	2090	0
428	20240930	142900	2790250	2090	2090	2090	2090	0
429	20240930	142800	2790250	2090	2090	2090	2090	15
430	20240930	142700	2758900	2090	2090	2090	2090	0
431	20240930	142600	2758900	2090	2090	2090	2090	0
432	20240930	142500	2758900	2090	2090	2090	2090	0
433	20240930	142400	2758900	2090	2090	2090	2090	13
434	20240930	142300	2731730	2090	2090	2090	2090	0
435	20240930	142200	2731730	2090	2090	2090	2090	0
436	20240930	142100	2731730	2090	2090	2090	2090	11
437	20240930	142000	2708740	2090	2090	2090	2090	0
438	20240930	141900	2708740	2090	2090	2090	2090	0
439	20240930	141800	2708740	2090	2090	2090	2090	0
440	20240930	141700	2708740	2090	2090	2090	2090	15
441	20240930	141600	2677390	2090	2090	2090	2090	0
442	20240930	141500	2677390	2090	2090	2090	2090	0
443	20240930	141400	2677390	2090	2090	2090	2090	11
444	20240930	141300	2654400	2090	2090	2090	2090	0
445	20240930	141200	2654400	2090	2090	2090	2090	0
446	20240930	141100	2654400	2090	2090	2090	2090	12
447	20240930	141000	2629320	2090	2090	2090	2090	0
448	20240930	140900	2629320	2090	2090	2090	2090	0
449	20240930	140800	2629320	2090	2090	2090	2090	0
450	20240930	140700	2629320	2090	2090	2090	2090	15
451	20240930	140600	2597970	2090	2090	2090	2090	0
452	20240930	140500	2597970	2090	2090	2090	2090	0
453	20240930	140400	2597970	2090	2090	2090	2090	11
454	20240930	140300	2574980	2090	2090	2090	2090	0
455	20240930	140200	2574980	2090	2090	2090	2090	0
456	20240930	140100	2574980	2090	2090	2090	2090	25
457	20240930	140000	2522730	2090	2090	2090	2090	13
458	20240930	135900	2495560	2090	2090	2090	2090	0
459	20240930	135800	2495560	2090	2090	2090	2090	0
460	20240930	135700	2495560	2090	2090	2090	2090	13
461	20240930	135600	2468390	2090	2090	2090	2090	0
462	20240930	135500	2468390	2090	2090	2090	2090	0
463	20240930	135400	2468390	2090	2090	2090	2090	0
464	20240930	135300	2468390	2090	2090	2090	2090	12
465	20240930	135200	2443310	2090	2090	2090	2090	0
466	20240930	135100	2443310	2090	2090	2090	2090	0
467	20240930	135000	2443310	2090	2090	2090	2090	12
468	20240930	134900	2418230	2090	2090	2090	2090	0
469	20240930	134800	2418230	2090	2090	2090	2090	0
470	20240930	134700	2418230	2090	2090	2090	2090	0
471	20240930	134600	2418230	2090	2090	2090	2090	11
472	20240930	134500	2395240	2090	2090	2090	2090	0
473	20240930	134400	2395240	2090	2090	2090	2090	0
474	20240930	134300	2395240	2090	2090	2090	2090	15
475	20240930	134200	2363890	2090	2090	2090	2090	0
476	20240930	134100	2363890	2090	2090	2090	2090	0
477	20240930	134000	2363890	2090	2090	2090	2090	0
478	20240930	133900	2363890	2090	2090	2090	2090	12
479	20240930	133800	2338810	2090	2090	2090	2090	0
480	20240930	133700	2338810	2090	2090	2090	2090	0
481	20240930	133600	2338810	2090	2090	2090	2090	11
482	20240930	133500	2315820	2090	2090	2090	2090	0
483	20240930	133400	2315820	2090	2090	2090	2090	0
484	20240930	133300	2315820	2090	2090	2090	2090	0
485	20240930	133200	2315820	2090	2090	2090	2090	11
486	20240930	133100	2292830	2090	2090	2090	2090	0
487	20240930	133000	2292830	2090	2090	2090	2090	0
488	20240930	132900	2292830	2090	2090	2090	2090	14
489	20240930	132800	2263570	2090	2090	2090	2090	0
490	20240930	132700	2263570	2090	2090	2090	2090	0
491	20240930	132600	2263570	2090	2090	2090	2090	0
492	20240930	132500	2263570	2090	2090	2090	2090	13
493	20240930	132400	2236400	2090	2090	2090	2090	0
494	20240930	132300	2236400	2090	2090	2090	2090	0
495	20240930	132200	2236400	2090	2090	2090	2090	15
496	20240930	132100	2205050	2090	2090	2090	2090	0
497	20240930	132000	2205050	2090	2090	2090	2090	0
498	20240930	131900	2205050	2090	2090	2090	2090	0
499	20240930	131800	2205050	2090	2090	2090	2090	14
500	20240930	131700	2175790	2090	2090	2090	2090	0
501	20240930	131600	2175790	2090	2090	2090	2090	0
502	20240930	131500	2175790	2090	2090	2090	2090	14
503	20240930	131400	2146530	2090	2090	2090	2090	0
504	20240930	131300	2146530	2090	2090	2090	2090	0
505	20240930	131200	2146530	2090	2090	2090	2090	11
506	20240930	131100	2123540	2090	2090	2090	2090	0
507	20240930	131000	2123540	2090	2090	2090	2090	0
508	20240930	130900	2123540	2090	2090	2090	2090	0
509	20240930	130800	2123540	2090	2090	2090	2090	11
510	20240930	130700	2100550	2090	2090	2090	2090	0
511	20240930	130600	2100550	2090	2090	2090	2090	0
512	20240930	130500	2100550	2090	2090	2090	2090	13
513	20240930	130400	2073380	2090	2090	2090	2090	0
514	20240930	130300	2073380	2090	2090	2090	2090	0
515	20240930	130200	2073380	2090	2090	2090	2090	0
516	20240930	130100	2073380	2090	2090	2090	2090	14
517	20240930	130000	2044120	2090	2090	2090	2090	0
518	20240930	125900	2044120	2090	2090	2090	2090	0
519	20240930	125800	2044120	2090	2090	2090	2090	14
520	20240930	125700	2014860	2090	2090	2090	2090	0
521	20240930	125600	2014860	2090	2090	2090	2090	0
522	20240930	125500	2014860	2090	2090	2090	2090	0
523	20240930	125400	2014860	2090	2090	2090	2090	13
524	20240930	125300	1987690	2090	2090	2090	2090	0
525	20240930	125200	1987690	2090	2090	2090	2090	0
526	20240930	125100	1987690	2090	2090	2090	2090	14
527	20240930	125000	1958430	2090	2090	2090	2090	0
528	20240930	124900	1958430	2090	2090	2090	2090	0
529	20240930	124800	1958430	2090	2090	2090	2090	0
530	20240930	124700	1958430	2090	2090	2090	2090	14
531	20240930	124600	1929170	2090	2090	2090	2090	0
532	20240930	124500	1929170	2090	2090	2090	2090	0
533	20240930	124400	1929170	2090	2090	2090	2090	15
534	20240930	124300	1897820	2090	2090	2090	2090	0
535	20240930	124200	1897820	2090	2090	2090	2090	0
536	20240930	124100	1897820	2090	2090	2090	2090	0
537	20240930	124000	1897820	2090	2090	2090	2090	13
538	20240930	123900	1870650	2090	2090	2090	2090	0
539	20240930	123800	1870650	2090	2090	2090	2090	0
540	20240930	123700	1870650	2090	2090	2090	2090	11
541	20240930	123600	1847660	2090	2090	2090	2090	0
542	20240930	123500	1847660	2090	2090	2090	2090	0
543	20240930	123400	1847660	2090	2090	2090	2090	0
544	20240930	123300	1847660	2090	2090	2090	2090	12
545	20240930	123200	1822580	2090	2090	2090	2090	0
546	20240930	123100	1822580	2090	2090	2090	2090	0
547	20240930	123000	1822580	2090	2090	2090	2090	12
548	20240930	122900	1797500	2090	2090	2090	2090	0
549	20240930	122800	1797500	2090	2090	2090	2090	0
550	20240930	122700	1797500	2090	2090	2090	2090	0
551	20240930	122600	1797500	2090	2090	2090	2090	13
552	20240930	122500	1770330	2090	2090	2090	2090	0
553	20240930	122400	1770330	2090	2090	2090	2090	0
554	20240930	122300	1770330	2090	2090	2090	2090	10
555	20240930	122200	1749430	2090	2090	2090	2090	0
556	20240930	122100	1749430	2090	2090	2090	2090	0
557	20240930	122000	1749430	2090	2090	2090	2090	0
558	20240930	121900	1749430	2090	2090	2090	2090	15
559	20240930	121800	1718080	2090	2090	2090	2090	0
560	20240930	121700	1718080	2090	2090	2090	2090	0
561	20240930	121600	1718080	2090	2090	2090	2090	12
562	20240930	121500	1693000	2090	2090	2090	2090	0
563	20240930	121400	1693000	2090	2090	2090	2090	0
564	20240930	121300	1693000	2090	2090	2090	2090	11
565	20240930	121200	1670010	2090	2090	2090	2090	0
566	20240930	121100	1670010	2090	2090	2090	2090	0
567	20240930	121000	1670010	2090	2090	2090	2090	0
568	20240930	120900	1670010	2090	2090	2090	2090	12
569	20240930	120800	1644930	2090	2090	2090	2090	0
570	20240930	120700	1644930	2090	2090	2090	2090	0
571	20240930	120600	1644930	2090	2090	2090	2090	13
572	20240930	120500	1617760	2090	2090	2090	2090	0
573	20240930	120400	1617760	2090	2090	2090	2090	0
574	20240930	120300	1617760	2090	2090	2090	2090	0
575	20240930	120200	1617760	2090	2090	2090	2090	12
576	20240930	120100	1592680	2090	2090	2090	2090	0
577	20240930	120000	1592680	2090	2090	2090	2090	0
578	20240930	115900	1592680	2090	2090	2090	2090	11
579	20240930	115800	1569690	2090	2090	2090	2090	0
580	20240930	115700	1569690	2090	2090	2090	2090	0
581	20240930	115600	1569690	2090	2090	2090	2090	0
582	20240930	115500	1569690	2090	2090	2090	2090	12
583	20240930	115400	1544610	2090	2090	2090	2090	0
584	20240930	115300	1544610	2090	2090	2090	2090	0
585	20240930	115200	1544610	2090	2090	2090	2090	12
586	20240930	115100	1519530	2090	2090	2090	2090	0
587	20240930	115000	1519530	2090	2090	2090	2090	0
588	20240930	114900	1519530	2090	2090	2090	2090	0
589	20240930	114800	1519530	2090	2090	2090	2090	12
590	20240930	114700	1494450	2090	2090	2090	2090	0
591	20240930	114600	1494450	2090	2090	2090	2090	0
592	20240930	114500	1494450	2090	2090	2090	2090	14
593	20240930	114400	1465190	2090	2090	2090	2090	0
594	20240930	114300	1465190	2090	2090	2090	2090	0
595	20240930	114200	1465190	2090	2090	2090	2090	0
596	20240930	114100	1465190	2090	2090	2090	2090	12
597	20240930	114000	1440110	2090	2090	2090	2090	0
598	20240930	113900	1440110	2090	2090	2090	2090	0
599	20240930	113800	1440110	2090	2090	2090	2090	11
600	20240930	113700	1417120	2090	2090	2090	2090	0
601	20240930	113600	1417120	2090	2090	2090	2090	0
602	20240930	113500	1417120	2090	2090	2090	2090	0
603	20240930	113400	1417120	2090	2090	2090	2090	13
604	20240930	113300	1389950	2090	2090	2090	2090	0
605	20240930	113200	1389950	2090	2090	2090	2090	0
606	20240930	113100	1389950	2090	2090	2090	2090	13
607	20240930	113000	1362780	2090	2090	2090	2090	0
608	20240930	112900	1362780	2090	2090	2090	2090	0
609	20240930	112800	1362780	2090	2090	2090	2090	0
610	20240930	112700	1362780	2090	2090	2090	2090	13
611	20240930	112600	1335610	2090	2090	2090	2090	0
612	20240930	112500	1335610	2090	2090	2090	2090	0
613	20240930	112400	1335610	2090	2090	2090	2090	12
614	20240930	112300	1310530	2090	2090	2090	2090	0
615	20240930	112200	1310530	2090	2090	2090	2090	0
616	20240930	112100	1310530	2090	2090	2090	2090	0
617	20240930	112000	1310530	2090	2090	2090	2090	11
618	20240930	111900	1287540	2090	2090	2090	2090	0
619	20240930	111800	1287540	2090	2090	2090	2090	0
620	20240930	111700	1287540	2090	2090	2090	2090	12
621	20240930	111600	1262460	2090	2090	2090	2090	0
622	20240930	111500	1262460	2090	2090	2090	2090	0
623	20240930	111400	1262460	2090	2090	2090	2090	12
624	20240930	111300	1237380	2090	2090	2090	2090	0
625	20240930	111200	1237380	2090	2090	2090	2090	0
626	20240930	111100	1237380	2090	2090	2090	2090	0
627	20240930	111000	1237380	2090	2090	2090	2090	12
628	20240930	110900	1212300	2090	2090	2090	2090	0
629	20240930	110800	1212300	2090	2090	2090	2090	0
630	20240930	110700	1212300	2090	2090	2090	2090	10
631	20240930	110600	1191400	2090	2090	2090	2090	0
632	20240930	110500	1191400	2090	2090	2090	2090	0
633	20240930	110400	1191400	2090	2090	2090	2090	0
634	20240930	110300	1191400	2090	2090	2090	2090	11
635	20240930	110200	1168410	2090	2090	2090	2090	0
636	20240930	110100	1168410	2090	2090	2090	2090	0
637	20240930	110000	1168410	2090	2090	2090	2090	13
638	20240930	105900	1141240	2090	2090	2090	2090	0
639	20240930	105800	1141240	2090	2090	2090	2090	0
640	20240930	105700	1141240	2090	2090	2090	2090	0
641	20240930	105600	1141240	2090	2090	2090	2090	12
642	20240930	105500	1116160	2090	2090	2090	2090	0
643	20240930	105400	1116160	2090	2090	2090	2090	0
644	20240930	105300	1116160	2090	2090	2090	2090	11
645	20240930	105200	1093170	2090	2090	2090	2090	0
646	20240930	105100	1093170	2090	2090	2090	2090	0
647	20240930	105000	1093170	2090	2090	2090	2090	0
648	20240930	104900	1093170	2090	2090	2090	2090	10
649	20240930	104800	1072270	2090	2090	2090	2090	0
650	20240930	104700	1072270	2090	2090	2090	2090	0
651	20240930	104600	1072270	2090	2090	2090	2090	12
652	20240930	104500	1047190	2090	2090	2090	2090	0
653	20240930	104400	1047190	2090	2090	2090	2090	0
654	20240930	104300	1047190	2090	2090	2090	2090	0
655	20240930	104200	1047190	2090	2090	2090	2090	14
656	20240930	104100	1017930	2090	2090	2090	2090	0
657	20240930	104000	1017930	2090	2090	2090	2090	0
658	20240930	103900	1017930	2090	2090	2090	2090	13
659	20240930	103800	990760	2090	2090	2090	2090	30
660	20240930	103700	928060	2090	2090	2090	2090	0
661	20240930	103600	928060	2090	2090	2090	2090	0
662	20240930	103500	928060	2090	2090	2090	2090	12
663	20240930	103400	902980	2090	2090	2090	2090	0
664	20240930	103300	902980	2090	2090	2090	2090	0
665	20240930	103200	902980	2090	2090	2090	2090	12
666	20240930	103100	877900	2090	2090	2090	2090	0
667	20240930	103000	877900	2090	2090	2090	2090	0
668	20240930	102900	877900	2090	2090	2090	2090	0
669	20240930	102800	877900	2090	2090	2090	2090	11
670	20240930	102700	854910	2090	2090	2090	2090	0
671	20240930	102600	854910	2090	2090	2090	2090	0
672	20240930	102500	854910	2090	2090	2090	2090	12
673	20240930	102400	829830	2090	2090	2090	2090	0
674	20240930	102300	829830	2090	2090	2090	2090	0
675	20240930	102200	829830	2090	2090	2090	2090	0
676	20240930	102100	829830	2090	2090	2090	2090	10
677	20240930	102000	808930	2090	2090	2090	2090	0
678	20240930	101900	808930	2090	2090	2090	2090	0
679	20240930	101800	808930	2090	2090	2090	2090	14
680	20240930	101700	779670	2090	2090	2090	2090	0
681	20240930	101600	779670	2090	2090	2090	2090	0
682	20240930	101500	779670	2090	2090	2090	2090	0
683	20240930	101400	779670	2090	2090	2090	2090	11
684	20240930	101300	756680	2090	2090	2090	2090	0
685	20240930	101200	756680	2090	2090	2090	2090	0
686	20240930	101100	756680	2090	2090	2090	2090	10
687	20240930	101000	735780	2090	2090	2090	2090	0
688	20240930	100900	735780	2090	2090	2090	2090	0
689	20240930	100800	735780	2090	2090	2090	2090	12
690	20240930	100700	710700	2090	2090	2090	2090	0
691	20240930	100600	710700	2090	2090	2090	2090	0
692	20240930	100500	710700	2090	2090	2090	2090	0
693	20240930	100400	710700	2090	2090	2090	2090	11
694	20240930	100300	687710	2095	2095	2095	2095	0
695	20240930	100200	687710	2095	2095	2095	2095	3
696	20240930	100100	681425	2090	2090	2090	2090	13
697	20240930	100000	654255	2090	2090	2090	2090	0
698	20240930	095900	654255	2090	2090	2090	2090	0
699	20240930	095800	654255	2090	2090	2090	2090	0
700	20240930	095700	654255	2090	2090	2090	2090	13
701	20240930	095600	627085	2090	2090	2090	2090	0
702	20240930	095500	627085	2090	2090	2090	2090	150
703	20240930	095400	313585	2090	2090	2090	2090	12
704	20240930	095300	288505	2095	2095	2095	2095	0
705	20240930	095200	288505	2095	2095	2095	2095	10
706	20240930	095100	267555	2090	2090	2090	2090	0
707	20240930	095000	267555	2090	2090	2090	2090	36
708	20240930	094900	192315	2090	2090	2090	2090	25
709	20240930	094800	140065	2090	2090	2090	2090	0
710	20240930	094700	140065	2090	2090	2090	2090	13
711	20240930	094600	112895	2095	2095	2095	2095	4
712	20240930	094500	104515	2090	2090	2090	2090	0
713	20240930	094400	104515	2090	2090	2090	2090	0
714	20240930	094300	104515	2090	2090	2090	2090	11
715	20240930	094200	81525	2090	2090	2090	2090	0
716	20240930	094100	81525	2090	2090	2090	2090	0
717	20240930	094000	81525	2090	2090	2090	2090	12
718	20240930	093900	56445	2095	2095	2095	2095	2
719	20240930	093800	52255	2090	2090	2090	2090	0
720	20240930	093700	52255	2090	2090	2090	2090	0
721	20240930	093600	52255	2090	2090	2090	2090	13
722	20240930	093500	25085	2095	2095	2095	2095	0
723	20240930	093400	25085	2095	2095	2095	2095	0
724	20240930	093300	25085	2095	2090	2095	2090	12
725	20240930	093200	0	2095	2095	2095	2095	0
726	20240930	093100	0	2095	2095	2095	2095	0
727	20240930	093000	0	2095	2095	2095	2095	0
728	20240930	092900	0	2095	2095	2095	2095	0
729	20240930	092800	0	2095	2095	2095	2095	0
730	20240930	092700	0	2095	2095	2095	2095	0
731	20240930	092600	0	2095	2095	2095	2095	0
732	20240930	092500	0	2095	2095	2095	2095	0
733	20240930	092400	0	2095	2095	2095	2095	0
734	20240930	092300	0	2095	2095	2095	2095	0
735	20240930	092200	0	2095	2095	2095	2095	0
736	20240930	092100	0	2095	2095	2095	2095	0
737	20240930	092000	0	2095	2095	2095	2095	0
738	20240930	091900	0	2095	2095	2095	2095	0
739	20240930	091800	0	2095	2095	2095	2095	0
740	20240930	091700	0	2095	2095	2095	2095	0
741	20240930	091600	0	2095	2095	2095	2095	0
742	20240930	091500	0	2095	2095	2095	2095	0
743	20240930	091400	0	2095	2095	2095	2095	0
744	20240930	091300	0	2095	2095	2095	2095	0
745	20240930	091200	0	2095	2095	2095	2095	0
746	20240930	091100	0	2095	2095	2095	2095	0
747	20240930	091000	0	2095	2095	2095	2095	0
748	20240930	090900	0	2095	2095	2095	2095	0
749	20240930	090800	0	2095	2095	2095	2095	0
750	20240930	090700	0	2095	2095	2095	2095	0
751	20240930	090600	0	2095	2095	2095	2095	0
752	20240930	090500	0	2095	2095	2095	2095	0
753	20240930	090400	0	2095	2095	2095	2095	0
754	20240930	090300	0	2095	2095	2095	2095	0
755	20240930	090200	0	2095	2095	2095	2095	0
756	20240930	090100	0	2095	2095	2095	2095	0
757	20240930	090000	0	2095	2095	2095	2095	0