KissMeData/032300/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191400	264607070	16550	16550	16550	16550	1060
3	20240930	191300	264607070	16550	16550	16550	16550	0
4	20240930	191200	264607070	16550	16550	16550	16550	0
5	20240930	191100	264607070	16550	16550	16550	16550	0
6	20240930	191000	264607070	16550	16550	16550	16550	0
7	20240930	190900	264607070	16550	16550	16550	16550	0
8	20240930	190800	264607070	16550	16550	16550	16550	0
9	20240930	190700	264607070	16550	16550	16550	16550	0
10	20240930	190600	264607070	16550	16550	16550	16550	0
11	20240930	190500	264607070	16550	16550	16550	16550	0
12	20240930	190400	264607070	16550	16550	16550	16550	0
13	20240930	190300	264607070	16550	16550	16550	16550	0
14	20240930	190200	264607070	16550	16550	16550	16550	0
15	20240930	190100	264607070	16550	16550	16550	16550	0
16	20240930	190000	264607070	16550	16550	16550	16550	0
17	20240930	185900	264607070	16550	16550	16550	16550	0
18	20240930	185800	264607070	16550	16550	16550	16550	0
19	20240930	185700	264607070	16550	16550	16550	16550	0
20	20240930	185600	264607070	16550	16550	16550	16550	0
21	20240930	185500	264607070	16550	16550	16550	16550	0
22	20240930	185400	264607070	16550	16550	16550	16550	0
23	20240930	185300	264607070	16550	16550	16550	16550	0
24	20240930	185200	264607070	16550	16550	16550	16550	0
25	20240930	185100	264607070	16550	16550	16550	16550	0
26	20240930	185000	264607070	16550	16550	16550	16550	0
27	20240930	184900	264607070	16550	16550	16550	16550	0
28	20240930	184800	264607070	16550	16550	16550	16550	0
29	20240930	184700	264607070	16550	16550	16550	16550	0
30	20240930	184600	264607070	16550	16550	16550	16550	0
31	20240930	184500	264607070	16550	16550	16550	16550	0
32	20240930	184400	264607070	16550	16550	16550	16550	1060
33	20240930	184300	264607070	16550	16550	16550	16550	0
34	20240930	184200	264607070	16550	16550	16550	16550	0
35	20240930	184100	264607070	16550	16550	16550	16550	0
36	20240930	184000	264607070	16550	16550	16550	16550	0
37	20240930	183900	264607070	16550	16550	16550	16550	0
38	20240930	183800	264607070	16550	16550	16550	16550	0
39	20240930	183700	264607070	16550	16550	16550	16550	0
40	20240930	183600	264607070	16550	16550	16550	16550	0
41	20240930	183500	264607070	16550	16550	16550	16550	0
42	20240930	183400	264607070	16550	16550	16550	16550	0
43	20240930	183300	264607070	16550	16550	16550	16550	0
44	20240930	183200	264607070	16550	16550	16550	16550	0
45	20240930	183100	264607070	16550	16550	16550	16550	0
46	20240930	183000	264607070	16550	16550	16550	16550	0
47	20240930	182900	264607070	16550	16550	16550	16550	0
48	20240930	182800	264607070	16550	16550	16550	16550	0
49	20240930	182700	264607070	16550	16550	16550	16550	0
50	20240930	182600	264607070	16550	16550	16550	16550	0
51	20240930	182500	264607070	16550	16550	16550	16550	0
52	20240930	182400	264607070	16550	16550	16550	16550	0
53	20240930	182300	264607070	16550	16550	16550	16550	0
54	20240930	182200	264607070	16550	16550	16550	16550	0
55	20240930	182100	264607070	16550	16550	16550	16550	0
56	20240930	182000	264607070	16550	16550	16550	16550	0
57	20240930	181900	264607070	16550	16550	16550	16550	0
58	20240930	181800	264607070	16550	16550	16550	16550	0
59	20240930	181700	264607070	16550	16550	16550	16550	0
60	20240930	181600	264607070	16550	16550	16550	16550	0
61	20240930	181500	264607070	16550	16550	16550	16550	0
62	20240930	181400	264607070	16550	16550	16550	16550	1060
63	20240930	181300	264607070	16550	16550	16550	16550	0
64	20240930	181200	264607070	16550	16550	16550	16550	0
65	20240930	181100	264607070	16550	16550	16550	16550	0
66	20240930	181000	264607070	16550	16550	16550	16550	0
67	20240930	180900	264607070	16550	16550	16550	16550	0
68	20240930	180800	264607070	16550	16550	16550	16550	0
69	20240930	180700	264607070	16550	16550	16550	16550	0
70	20240930	180600	264607070	16550	16550	16550	16550	0
71	20240930	180500	264607070	16550	16550	16550	16550	0
72	20240930	180400	264607070	16550	16550	16550	16550	0
73	20240930	180300	264607070	16550	16550	16550	16550	0
74	20240930	180200	264607070	16550	16550	16550	16550	0
75	20240930	180100	264607070	16550	16550	16550	16550	0
76	20240930	180000	264607070	16550	16550	16550	16550	0
77	20240930	175900	264607070	16550	16550	16550	16550	0
78	20240930	175800	264607070	16550	16550	16550	16550	0
79	20240930	175700	264607070	16550	16550	16550	16550	0
80	20240930	175600	264607070	16550	16550	16550	16550	0
81	20240930	175500	264607070	16550	16550	16550	16550	0
82	20240930	175400	264607070	16550	16550	16550	16550	0
83	20240930	175300	264607070	16550	16550	16550	16550	0
84	20240930	175200	264607070	16550	16550	16550	16550	0
85	20240930	175100	264607070	16550	16550	16550	16550	0
86	20240930	175000	264607070	16550	16550	16550	16550	0
87	20240930	174900	264607070	16550	16550	16550	16550	0
88	20240930	174800	264607070	16550	16550	16550	16550	0
89	20240930	174700	264607070	16550	16550	16550	16550	0
90	20240930	174600	264607070	16550	16550	16550	16550	0
91	20240930	174500	264607070	16550	16550	16550	16550	0
92	20240930	174400	264607070	16550	16550	16550	16550	1060
93	20240930	174300	264607070	16550	16550	16550	16550	0
94	20240930	174200	264607070	16550	16550	16550	16550	0
95	20240930	174100	264607070	16550	16550	16550	16550	0
96	20240930	174000	264607070	16550	16550	16550	16550	0
97	20240930	173900	264607070	16550	16550	16550	16550	0
98	20240930	173800	264607070	16550	16550	16550	16550	0
99	20240930	173700	264607070	16550	16550	16550	16550	0
100	20240930	173600	264607070	16550	16550	16550	16550	0
101	20240930	173500	264607070	16550	16550	16550	16550	0
102	20240930	173400	264607070	16550	16550	16550	16550	0
103	20240930	173300	264607070	16550	16550	16550	16550	0
104	20240930	173200	264607070	16550	16550	16550	16550	0
105	20240930	173100	264607070	16550	16550	16550	16550	0
106	20240930	173000	264607070	16550	16550	16550	16550	0
107	20240930	172900	264607070	16550	16550	16550	16550	0
108	20240930	172800	264607070	16550	16550	16550	16550	0
109	20240930	172700	264607070	16550	16550	16550	16550	0
110	20240930	172600	264607070	16550	16550	16550	16550	0
111	20240930	172500	264607070	16550	16550	16550	16550	0
112	20240930	172400	264607070	16550	16550	16550	16550	0
113	20240930	172300	264607070	16550	16550	16550	16550	0
114	20240930	172200	264607070	16550	16550	16550	16550	0
115	20240930	172100	264607070	16550	16550	16550	16550	0
116	20240930	172000	264607070	16550	16550	16550	16550	0
117	20240930	171900	264607070	16550	16550	16550	16550	0
118	20240930	171800	264607070	16550	16550	16550	16550	0
119	20240930	171700	264607070	16550	16550	16550	16550	0
120	20240930	171600	264607070	16550	16550	16550	16550	0
121	20240930	171500	264607070	16550	16550	16550	16550	0
122	20240930	171400	264607070	16550	16550	16550	16550	1060
123	20240930	171300	264607070	16550	16550	16550	16550	0
124	20240930	171200	264607070	16550	16550	16550	16550	0
125	20240930	171100	264607070	16550	16550	16550	16550	0
126	20240930	171000	264607070	16550	16550	16550	16550	0
127	20240930	170900	264607070	16550	16550	16550	16550	0
128	20240930	170800	264607070	16550	16550	16550	16550	0
129	20240930	170700	264607070	16550	16550	16550	16550	0
130	20240930	170600	264607070	16550	16550	16550	16550	0
131	20240930	170500	264607070	16550	16550	16550	16550	0
132	20240930	170400	264607070	16550	16550	16550	16550	0
133	20240930	170300	264607070	16550	16550	16550	16550	0
134	20240930	170200	264607070	16550	16550	16550	16550	0
135	20240930	170100	264607070	16550	16550	16550	16550	0
136	20240930	170000	264607070	16550	16550	16550	16550	0
137	20240930	165900	264607070	16550	16550	16550	16550	0
138	20240930	165800	264607070	16550	16550	16550	16550	0
139	20240930	165700	264607070	16550	16550	16550	16550	0
140	20240930	165600	264607070	16550	16550	16550	16550	0
141	20240930	165500	264607070	16550	16550	16550	16550	0
142	20240930	165400	264607070	16550	16550	16550	16550	0
143	20240930	165300	264607070	16550	16550	16550	16550	0
144	20240930	165200	264607070	16550	16550	16550	16550	0
145	20240930	165100	264607070	16550	16550	16550	16550	0
146	20240930	165000	264607070	16550	16550	16550	16550	0
147	20240930	164900	264607070	16550	16550	16550	16550	0
148	20240930	164800	264607070	16550	16550	16550	16550	0
149	20240930	164700	264607070	16550	16550	16550	16550	0
150	20240930	164600	264607070	16550	16550	16550	16550	0
151	20240930	164500	264607070	16550	16550	16550	16550	0
152	20240930	164400	264607070	16550	16550	16550	16550	1060
153	20240930	164300	264607070	16550	16550	16550	16550	0
154	20240930	164200	264607070	16550	16550	16550	16550	0
155	20240930	164100	264607070	16550	16550	16550	16550	0
156	20240930	164000	264607070	16550	16550	16550	16550	0
157	20240930	163900	264607070	16550	16550	16550	16550	0
158	20240930	163800	264607070	16550	16550	16550	16550	0
159	20240930	163700	264607070	16550	16550	16550	16550	0
160	20240930	163600	264607070	16550	16550	16550	16550	0
161	20240930	163500	264607070	16550	16550	16550	16550	0
162	20240930	163400	264607070	16550	16550	16550	16550	0
163	20240930	163300	264607070	16550	16550	16550	16550	0
164	20240930	163200	264607070	16550	16550	16550	16550	0
165	20240930	163100	264607070	16550	16550	16550	16550	0
166	20240930	163000	264607070	16550	16550	16550	16550	0
167	20240930	162900	264607070	16550	16550	16550	16550	0
168	20240930	162800	264607070	16550	16550	16550	16550	0
169	20240930	162700	264607070	16550	16550	16550	16550	0
170	20240930	162600	264607070	16550	16550	16550	16550	0
171	20240930	162500	264607070	16550	16550	16550	16550	0
172	20240930	162400	264607070	16550	16550	16550	16550	0
173	20240930	162300	264607070	16550	16550	16550	16550	0
174	20240930	162200	264607070	16550	16550	16550	16550	0
175	20240930	162100	264607070	16550	16550	16550	16550	0
176	20240930	162000	264607070	16550	16550	16550	16550	0
177	20240930	161900	264607070	16550	16550	16550	16550	0
178	20240930	161800	264607070	16550	16550	16550	16550	0
179	20240930	161700	264607070	16550	16550	16550	16550	0
180	20240930	161600	264607070	16550	16550	16550	16550	0
181	20240930	161500	264607070	16550	16550	16550	16550	0
182	20240930	161400	264607070	16550	16550	16550	16550	1060
183	20240930	161300	264607070	16550	16550	16550	16550	0
184	20240930	161200	264607070	16550	16550	16550	16550	0
185	20240930	161100	264607070	16550	16550	16550	16550	0
186	20240930	161000	264607070	16550	16550	16550	16550	0
187	20240930	160900	264607070	16550	16550	16550	16550	0
188	20240930	160800	264607070	16550	16550	16550	16550	0
189	20240930	160700	264607070	16550	16550	16550	16550	0
190	20240930	160600	264607070	16550	16550	16550	16550	0
191	20240930	160500	264607070	16550	16550	16550	16550	0
192	20240930	160400	264607070	16550	16550	16550	16550	0
193	20240930	160300	264607070	16550	16550	16550	16550	0
194	20240930	160200	264607070	16550	16550	16550	16550	0
195	20240930	160100	264607070	16550	16550	16550	16550	0
196	20240930	160000	264607070	16550	16550	16550	16550	0
197	20240930	155900	264607070	16550	16550	16550	16550	0
198	20240930	155800	264607070	16550	16550	16550	16550	0
199	20240930	155700	264607070	16550	16550	16550	16550	0
200	20240930	155600	264607070	16550	16550	16550	16550	0
201	20240930	155500	264607070	16550	16550	16550	16550	0
202	20240930	155400	264607070	16550	16550	16550	16550	0
203	20240930	155300	264607070	16550	16550	16550	16550	0
204	20240930	155200	264607070	16550	16550	16550	16550	0
205	20240930	155100	264607070	16550	16550	16550	16550	0
206	20240930	155000	264607070	16550	16550	16550	16550	0
207	20240930	154900	264607070	16550	16550	16550	16550	0
208	20240930	154800	264607070	16550	16550	16550	16550	0
209	20240930	154700	264607070	16550	16550	16550	16550	0
210	20240930	154600	264607070	16550	16550	16550	16550	0
211	20240930	154500	264607070	16550	16550	16550	16550	0
212	20240930	154400	264607070	16550	16550	16550	16550	1060
213	20240930	154300	264607070	16550	16550	16550	16550	0
214	20240930	154200	264607070	16550	16550	16550	16550	0
215	20240930	154100	264607070	16550	16550	16550	16550	0
216	20240930	154000	264607070	16550	16550	16550	16550	0
217	20240930	153900	264607070	16550	16550	16550	16550	0
218	20240930	153800	264607070	16550	16550	16550	16550	0
219	20240930	153700	264607070	16550	16550	16550	16550	0
220	20240930	153600	264607070	16550	16550	16550	16550	0
221	20240930	153500	264607070	16550	16550	16550	16550	0
222	20240930	153400	264607070	16550	16550	16550	16550	0
223	20240930	153300	264607070	16550	16550	16550	16550	0
224	20240930	153200	264607070	16550	16550	16550	16550	0
225	20240930	153100	264607070	16550	16550	16550	16550	0
226	20240930	153000	264607070	16550	16550	16550	16550	1060
227	20240930	152900	247064070	16590	16590	16590	16590	0
228	20240930	152800	247064070	16590	16590	16590	16590	0
229	20240930	152700	247064070	16590	16590	16590	16590	0
230	20240930	152600	247064070	16590	16590	16590	16590	0
231	20240930	152500	247064070	16590	16590	16590	16590	0
232	20240930	152400	247064070	16590	16590	16590	16590	0
233	20240930	152300	247064070	16590	16590	16590	16590	0
234	20240930	152200	247064070	16590	16590	16590	16590	0
235	20240930	152100	247064070	16590	16590	16590	16590	0
236	20240930	152000	247064070	16590	16590	16590	16590	0
237	20240930	151900	247064070	16590	16600	16600	16590	125
238	20240930	151800	244989170	16600	16610	16610	16600	8
239	20240930	151700	244856360	16610	16600	16610	16600	37
240	20240930	151600	244242150	16590	16590	16590	16590	0
241	20240930	151500	244242150	16590	16590	16590	16580	241
242	20240930	151400	240245710	16590	16590	16590	16590	1
243	20240930	151300	240229120	16600	16600	16600	16600	0
244	20240930	151200	240229120	16600	16600	16600	16600	0
245	20240930	151100	240229120	16600	16600	16600	16600	1
246	20240930	151000	240212520	16600	16600	16600	16600	75
247	20240930	150900	238967520	16600	16600	16600	16600	4
248	20240930	150800	238901120	16600	16600	16600	16600	9
249	20240930	150700	238751720	16620	16620	16620	16620	20
250	20240930	150600	238419320	16620	16620	16620	16620	15
251	20240930	150500	238170020	16600	16620	16620	16600	219
252	20240930	150400	234533640	16620	16620	16620	16620	10
253	20240930	150300	234367440	16630	16630	16630	16630	20
254	20240930	150200	234034840	16620	16630	16630	16620	62
255	20240930	150100	233003800	16630	16640	16640	16630	9
256	20240930	150000	232854050	16640	16620	16640	16620	8
257	20240930	145900	232721060	16630	16660	16660	16630	2243
258	20240930	145800	195377040	16670	16670	16670	16670	0
259	20240930	145700	195377040	16670	16670	16670	16670	5
260	20240930	145600	195293690	16670	16670	16670	16670	0
261	20240930	145500	195293690	16670	16670	16670	16670	1
262	20240930	145400	195277020	16680	16680	16680	16680	1
263	20240930	145300	195260340	16680	16680	16680	16680	0
264	20240930	145200	195260340	16680	16670	16680	16670	5
265	20240930	145100	195176970	16660	16670	16670	16660	86
266	20240930	145000	193743780	16710	16710	16710	16710	0
267	20240930	144900	193743780	16710	16710	16710	16710	0
268	20240930	144800	193743780	16710	16710	16710	16710	0
269	20240930	144700	193743780	16710	16710	16710	16710	0
270	20240930	144600	193743780	16710	16710	16710	16710	0
271	20240930	144500	193743780	16710	16710	16710	16710	0
272	20240930	144400	193743780	16710	16710	16710	16710	0
273	20240930	144300	193743780	16710	16710	16710	16710	0
274	20240930	144200	193743780	16710	16680	16710	16680	37
275	20240930	144100	193126360	16680	16680	16680	16680	0
276	20240930	144000	193126360	16680	16680	16680	16680	13
277	20240930	143900	192909520	16670	16670	16670	16670	3
278	20240930	143800	192859510	16690	16690	16690	16690	0
279	20240930	143700	192859510	16690	16690	16690	16690	0
280	20240930	143600	192859510	16690	16690	16690	16690	0
281	20240930	143500	192859510	16690	16690	16690	16690	0
282	20240930	143400	192859510	16690	16690	16690	16690	0
283	20240930	143300	192859510	16690	16690	16690	16690	0
284	20240930	143200	192859510	16690	16690	16690	16690	0
285	20240930	143100	192859510	16690	16690	16690	16690	0
286	20240930	143000	192859510	16690	16690	16690	16690	1
287	20240930	142900	192842820	16690	16690	16690	16690	0
288	20240930	142800	192842820	16690	16690	16690	16690	0
289	20240930	142700	192842820	16690	16690	16690	16690	0
290	20240930	142600	192842820	16690	16690	16690	16690	0
291	20240930	142500	192842820	16690	16690	16690	16690	2
292	20240930	142400	192809440	16680	16700	16700	16680	49
293	20240930	142300	191992060	16700	16700	16700	16700	0
294	20240930	142200	191992060	16700	16710	16710	16700	5
295	20240930	142100	191908520	16720	16720	16720	16720	0
296	20240930	142000	191908520	16720	16720	16720	16720	0
297	20240930	141900	191908520	16720	16720	16720	16720	4
298	20240930	141800	191841640	16720	16720	16720	16720	0
299	20240930	141700	191841640	16720	16720	16720	16720	1
300	20240930	141600	191824920	16720	16720	16720	16720	1
301	20240930	141500	191808200	16720	16720	16720	16720	0
302	20240930	141400	191808200	16720	16720	16720	16720	0
303	20240930	141300	191808200	16720	16720	16720	16720	0
304	20240930	141200	191808200	16720	16720	16720	16720	0
305	20240930	141100	191808200	16720	16720	16720	16720	1
306	20240930	141000	191791480	16720	16720	16720	16720	1
307	20240930	140900	191774760	16700	16700	16700	16700	0
308	20240930	140800	191774760	16700	16700	16700	16700	0
309	20240930	140700	191774760	16700	16700	16700	16700	0
310	20240930	140600	191774760	16700	16700	16700	16700	0
311	20240930	140500	191774760	16700	16700	16700	16700	0
312	20240930	140400	191774760	16700	16700	16700	16700	0
313	20240930	140300	191774760	16700	16710	16710	16700	4
314	20240930	140200	191707940	16720	16720	16720	16720	2
315	20240930	140100	191674500	16720	16720	16720	16720	1
316	20240930	140000	191657780	16730	16690	16740	16690	6
317	20240930	135900	191557460	16690	16690	16690	16690	2
318	20240930	135800	191524080	16670	16670	16670	16670	0
319	20240930	135700	191524080	16670	16670	16670	16670	0
320	20240930	135600	191524080	16670	16670	16670	16670	0
321	20240930	135500	191524080	16670	16670	16670	16670	0
322	20240930	135400	191524080	16670	16670	16670	16670	0
323	20240930	135300	191524080	16670	16670	16670	16670	0
324	20240930	135200	191524080	16670	16670	16670	16670	1
325	20240930	135100	191507410	16750	16750	16750	16750	0
326	20240930	135000	191507410	16750	16750	16750	16750	0
327	20240930	134900	191507410	16750	16750	16750	16750	0
328	20240930	134800	191507410	16750	16750	16750	16750	0
329	20240930	134700	191507410	16750	16660	16750	16650	8
330	20240930	134600	191374070	16750	16750	16750	16750	0
331	20240930	134500	191374070	16750	16750	16750	16750	0
332	20240930	134400	191374070	16750	16750	16750	16750	0
333	20240930	134300	191374070	16750	16750	16750	16750	0
334	20240930	134200	191374070	16750	16750	16750	16750	0
335	20240930	134100	191374070	16750	16750	16750	16750	0
336	20240930	134000	191374070	16750	16680	16750	16680	9
337	20240930	133900	191223530	16730	16730	16730	16730	0
338	20240930	133800	191223530	16730	16730	16730	16730	0
339	20240930	133700	191223530	16730	16730	16730	16730	0
340	20240930	133600	191223530	16730	16730	16730	16730	0
341	20240930	133500	191223530	16730	16730	16730	16730	0
342	20240930	133400	191223530	16730	16670	16730	16670	6
343	20240930	133300	191123380	16660	16670	16670	16660	5
344	20240930	133200	191040040	16730	16730	16730	16730	0
345	20240930	133100	191040040	16730	16730	16730	16730	0
346	20240930	133000	191040040	16730	16730	16730	16730	0
347	20240930	132900	191040040	16730	16730	16730	16730	0
348	20240930	132800	191040040	16730	16730	16730	16730	0
349	20240930	132700	191040040	16730	16730	16730	16730	0
350	20240930	132600	191040040	16730	16680	16730	16680	11
351	20240930	132500	190856150	16670	16690	16690	16670	150
352	20240930	132400	188355110	16690	16690	16690	16690	0
353	20240930	132300	188355110	16690	16690	16690	16690	0
354	20240930	132200	188355110	16690	16690	16690	16690	0
355	20240930	132100	188355110	16690	16690	16690	16690	0
356	20240930	132000	188355110	16690	16690	16690	16680	16
357	20240930	131900	188088080	16700	16720	16720	16700	3
358	20240930	131800	188037950	16750	16750	16750	16750	0
359	20240930	131700	188037950	16750	16750	16750	16750	19
360	20240930	131600	187719700	16800	16800	16800	16800	0
361	20240930	131500	187719700	16800	16800	16800	16800	0
362	20240930	131400	187719700	16800	16680	16800	16680	45
363	20240930	131300	186964580	16680	16650	16720	16650	2381
364	20240930	131200	147203590	16640	16650	16650	16640	2
365	20240930	131100	147170300	16650	16650	16650	16650	1
366	20240930	131000	147153650	16630	16630	16630	16630	0
367	20240930	130900	147153650	16630	16630	16630	16630	11
368	20240930	130800	146970720	16640	16640	16640	16640	10
369	20240930	130700	146804320	16650	16650	16650	16640	4
370	20240930	130600	146737740	16650	16650	16650	16650	3
371	20240930	130500	146687790	16640	16640	16640	16640	0
372	20240930	130400	146687790	16640	16640	16640	16640	0
373	20240930	130300	146687790	16640	16640	16640	16640	0
374	20240930	130200	146687790	16640	16640	16640	16640	3
375	20240930	130100	146637870	16650	16650	16650	16650	0
376	20240930	130000	146637870	16650	16650	16650	16650	0
377	20240930	125900	146637870	16650	16650	16650	16650	25
378	20240930	125800	146221620	16650	16650	16650	16650	3
379	20240930	125700	146171670	16650	16650	16650	16650	0
380	20240930	125600	146171670	16650	16650	16650	16650	2
381	20240930	125500	146138370	16650	16650	16650	16650	2
382	20240930	125400	146105070	16650	16650	16650	16650	0
383	20240930	125300	146105070	16650	16650	16650	16650	0
384	20240930	125200	146105070	16650	16650	16650	16650	1
385	20240930	125100	146088420	16640	16640	16640	16640	0
386	20240930	125000	146088420	16640	16640	16640	16640	0
387	20240930	124900	146088420	16640	16640	16640	16640	0
388	20240930	124800	146088420	16640	16640	16640	16640	0
389	20240930	124700	146088420	16640	16640	16640	16640	1
390	20240930	124600	146071780	16640	16640	16640	16640	1
391	20240930	124500	146055140	16650	16650	16650	16650	0
392	20240930	124400	146055140	16650	16650	16650	16650	0
393	20240930	124300	146055140	16650	16650	16650	16650	0
394	20240930	124200	146055140	16650	16650	16650	16650	0
395	20240930	124100	146055140	16650	16650	16650	16650	0
396	20240930	124000	146055140	16650	16650	16650	16650	0
397	20240930	123900	146055140	16650	16650	16650	16650	0
398	20240930	123800	146055140	16650	16650	16650	16650	1
399	20240930	123700	146038490	16650	16650	16650	16650	1
400	20240930	123600	146021840	16650	16650	16650	16650	0
401	20240930	123500	146021840	16650	16650	16650	16650	0
402	20240930	123400	146021840	16650	16650	16650	16650	0
403	20240930	123300	146021840	16650	16650	16650	16650	0
404	20240930	123200	146021840	16650	16650	16650	16650	0
405	20240930	123100	146021840	16650	16650	16650	16650	1
406	20240930	123000	146005190	16650	16650	16650	16650	1
407	20240930	122900	145988540	16650	16650	16650	16650	1
408	20240930	122800	145971890	16630	16630	16630	16630	1
409	20240930	122700	145955260	16620	16620	16620	16620	29
410	20240930	122600	145473280	16620	16620	16620	16620	1
411	20240930	122500	145456660	16600	16600	16600	16600	0
412	20240930	122400	145456660	16600	16600	16600	16600	1
413	20240930	122300	145440060	16580	16580	16580	16580	0
414	20240930	122200	145440060	16580	16580	16580	16580	30
415	20240930	122100	144942660	16580	16600	16600	16580	50
416	20240930	122000	144113440	16610	16590	16610	16590	11
417	20240930	121900	143930910	16590	16590	16590	16590	58
418	20240930	121800	142968690	16590	16590	16590	16590	1
419	20240930	121700	142952100	16600	16600	16600	16600	0
420	20240930	121600	142952100	16600	16600	16600	16600	1
421	20240930	121500	142935500	16600	16600	16600	16600	0
422	20240930	121400	142935500	16600	16600	16600	16600	0
423	20240930	121300	142935500	16600	16600	16600	16600	0
424	20240930	121200	142935500	16600	16600	16600	16600	0
425	20240930	121100	142935500	16600	16600	16600	16600	0
426	20240930	121000	142935500	16600	16600	16600	16600	0
427	20240930	120900	142935500	16600	16600	16600	16600	0
428	20240930	120800	142935500	16600	16600	16600	16600	0
429	20240930	120700	142935500	16600	16600	16600	16600	0
430	20240930	120600	142935500	16600	16600	16600	16600	0
431	20240930	120500	142935500	16600	16610	16610	16600	5
432	20240930	120400	142852460	16590	16590	16590	16590	0
433	20240930	120300	142852460	16590	16590	16590	16590	0
434	20240930	120200	142852460	16590	16590	16590	16590	0
435	20240930	120100	142852460	16590	16590	16590	16590	292
436	20240930	120000	138008180	16590	16590	16590	16590	0
437	20240930	115900	138008180	16590	16590	16590	16590	3
438	20240930	115800	137958410	16590	16590	16590	16590	0
439	20240930	115700	137958410	16590	16590	16590	16590	0
440	20240930	115600	137958410	16590	16590	16590	16590	0
441	20240930	115500	137958410	16590	16590	16590	16590	2
442	20240930	115400	137925230	16610	16610	16610	16610	0
443	20240930	115300	137925230	16610	16610	16610	16610	0
444	20240930	115200	137925230	16610	16610	16610	16610	0
445	20240930	115100	137925230	16610	16610	16610	16610	0
446	20240930	115000	137925230	16610	16610	16610	16610	1
447	20240930	114900	137908620	16580	16580	16580	16580	5
448	20240930	114800	137825720	16590	16590	16590	16590	2
449	20240930	114700	137792540	16610	16610	16610	16610	0
450	20240930	114600	137792540	16610	16580	16610	16580	3
451	20240930	114500	137742770	16580	16580	16580	16580	0
452	20240930	114400	137742770	16580	16580	16580	16580	0
453	20240930	114300	137742770	16580	16580	16580	16580	73
454	20240930	114200	136532430	16590	16590	16590	16590	0
455	20240930	114100	136532430	16590	16590	16590	16590	0
456	20240930	114000	136532430	16590	16590	16590	16590	0
457	20240930	113900	136532430	16590	16590	16590	16590	0
458	20240930	113800	136532430	16590	16590	16590	16590	0
459	20240930	113700	136532430	16590	16590	16590	16590	0
460	20240930	113600	136532430	16590	16590	16590	16590	0
461	20240930	113500	136532430	16590	16590	16590	16590	0
462	20240930	113400	136532430	16590	16590	16590	16590	0
463	20240930	113300	136532430	16590	16590	16590	16590	0
464	20240930	113200	136532430	16590	16590	16590	16590	0
465	20240930	113100	136532430	16590	16590	16590	16590	0
466	20240930	113000	136532430	16590	16590	16590	16590	0
467	20240930	112900	136532430	16590	16590	16590	16590	1
468	20240930	112800	136515840	16580	16580	16580	16580	0
469	20240930	112700	136515840	16580	16610	16610	16580	168
470	20240930	112600	133729080	16620	16620	16620	16620	0
471	20240930	112500	133729080	16620	16620	16620	16620	1
472	20240930	112400	133712460	16620	16620	16620	16620	4
473	20240930	112300	133645980	16600	16600	16600	16600	0
474	20240930	112200	133645980	16600	16600	16600	16600	0
475	20240930	112100	133645980	16600	16600	16600	16600	0
476	20240930	112000	133645980	16600	16600	16600	16600	0
477	20240930	111900	133645980	16600	16600	16600	16600	0
478	20240930	111800	133645980	16600	16600	16600	16600	0
479	20240930	111700	133645980	16600	16600	16600	16600	0
480	20240930	111600	133645980	16600	16600	16600	16600	1
481	20240930	111500	133629380	16590	16590	16590	16590	0
482	20240930	111400	133629380	16590	16590	16590	16590	0
483	20240930	111300	133629380	16590	16600	16600	16590	2
484	20240930	111200	133596190	16610	16610	16610	16610	1
485	20240930	111100	133579580	16600	16600	16600	16600	1
486	20240930	111000	133562980	16590	16590	16590	16590	1
487	20240930	110900	133546390	16590	16590	16590	16590	4
488	20240930	110800	133480030	16600	16600	16600	16600	3
489	20240930	110700	133430230	16610	16610	16610	16610	3
490	20240930	110600	133380400	16610	16610	16610	16610	5
491	20240930	110500	133297350	16610	16610	16610	16610	1
492	20240930	110400	133280740	16600	16590	16600	16590	2
493	20240930	110300	133247550	16580	16580	16580	16580	130
494	20240930	110200	131092150	16580	16580	16580	16580	29
495	20240930	110100	130611330	16580	16610	16610	16580	321
496	20240930	110000	125283160	16620	16620	16620	16620	0
497	20240930	105900	125283160	16620	16620	16620	16620	50
498	20240930	105800	124452160	16620	16620	16620	16620	0
499	20240930	105700	124452160	16620	16620	16620	16620	0
500	20240930	105600	124452160	16620	16620	16620	16620	0
501	20240930	105500	124452160	16620	16620	16620	16620	0
502	20240930	105400	124452160	16620	16620	16620	16620	1
503	20240930	105300	124435540	16620	16620	16620	16620	0
504	20240930	105200	124435540	16620	16620	16620	16620	0
505	20240930	105100	124435540	16620	16620	16620	16620	1
506	20240930	105000	124418920	16610	16610	16610	16610	4
507	20240930	104900	124352480	16610	16610	16610	16610	1
508	20240930	104800	124335870	16600	16610	16610	16600	22
509	20240930	104700	123970550	16610	16610	16610	16610	0
510	20240930	104600	123970550	16610	16610	16610	16610	0
511	20240930	104500	123970550	16610	16610	16610	16610	0
512	20240930	104400	123970550	16610	16610	16610	16610	0
513	20240930	104300	123970550	16610	16610	16610	16610	0
514	20240930	104200	123970550	16610	16610	16610	16610	0
515	20240930	104100	123970550	16610	16610	16610	16610	0
516	20240930	104000	123970550	16610	16610	16610	16610	0
517	20240930	103900	123970550	16610	16610	16610	16610	85
518	20240930	103800	122558700	16620	16620	16620	16620	3
519	20240930	103700	122508840	16610	16610	16610	16610	0
520	20240930	103600	122508840	16610	16610	16610	16610	0
521	20240930	103500	122508840	16610	16610	16610	16610	20
522	20240930	103400	122176640	16620	16620	16620	16620	26
523	20240930	103300	121744520	16620	16620	16620	16620	0
524	20240930	103200	121744520	16620	16620	16620	16620	5
525	20240930	103100	121661420	16630	16620	16630	16620	3
526	20240930	103000	121611550	16620	16620	16620	16620	2
527	20240930	102900	121578310	16630	16620	16630	16620	2
528	20240930	102800	121545060	16620	16620	16620	16620	3
529	20240930	102700	121495200	16620	16620	16620	16620	7
530	20240930	102600	121378860	16630	16640	16640	16630	272
531	20240930	102500	116855490	16650	16630	16650	16630	8
532	20240930	102400	116722430	16630	16630	16630	16630	4
533	20240930	102300	116655910	16630	16640	16640	16630	39
534	20240930	102200	116007330	16650	16650	16650	16650	0
535	20240930	102100	116007330	16650	16650	16650	16650	1
536	20240930	102000	115990680	16640	16640	16640	16640	1
537	20240930	101900	115974040	16630	16630	16630	16630	0
538	20240930	101800	115974040	16630	16630	16630	16630	283
539	20240930	101700	111267750	16630	16620	16630	16620	14
540	20240930	101600	111035060	16620	16620	16620	16620	15
541	20240930	101500	110785760	16620	16620	16620	16620	0
542	20240930	101400	110785760	16620	16620	16620	16620	6
543	20240930	101300	110686040	16630	16630	16630	16630	0
544	20240930	101200	110686040	16630	16630	16630	16630	0
545	20240930	101100	110686040	16630	16630	16630	16630	0
546	20240930	101000	110686040	16630	16630	16630	16630	1
547	20240930	100900	110669410	16630	16630	16630	16630	0
548	20240930	100800	110669410	16630	16630	16630	16630	8
549	20240930	100700	110536370	16630	16630	16630	16630	0
550	20240930	100600	110536370	16630	16630	16630	16630	1
551	20240930	100500	110519740	16630	16630	16630	16630	2
552	20240930	100400	110486480	16610	16610	16610	16610	0
553	20240930	100300	110486480	16610	16610	16610	16610	1
554	20240930	100200	110469870	16600	16610	16610	16600	101
555	20240930	100100	108793260	16620	16620	16620	16620	0
556	20240930	100000	108793260	16620	16690	16690	16620	702
557	20240930	095900	97104220	16690	16670	16690	16670	2
558	20240930	095800	97070860	16650	16650	16650	16650	0
559	20240930	095700	97070860	16650	16650	16650	16650	0
560	20240930	095600	97070860	16650	16650	16650	16650	0
561	20240930	095500	97070860	16650	16650	16650	16650	0
562	20240930	095400	97070860	16650	16650	16650	16650	0
563	20240930	095300	97070860	16650	16650	16650	16650	22
564	20240930	095200	96704560	16620	16620	16620	16620	1
565	20240930	095100	96687940	16620	16620	16620	16620	1
566	20240930	095000	96671320	16620	16620	16620	16620	0
567	20240930	094900	96671320	16620	16620	16620	16620	3
568	20240930	094800	96621460	16610	16610	16610	16600	75
569	20240930	094700	95376440	16640	16650	16650	16620	362
570	20240930	094600	89357280	16650	16650	16650	16650	15
571	20240930	094500	89107530	16650	16650	16650	16650	1
572	20240930	094400	89090880	16650	16650	16650	16650	2
573	20240930	094300	89057580	16640	16620	16640	16620	166
574	20240930	094200	86297000	16620	16610	16620	16610	2
575	20240930	094100	86263770	16600	16600	16600	16600	287
576	20240930	094000	81499570	16600	16600	16600	16600	1
577	20240930	093900	81482970	16600	16600	16600	16600	0
578	20240930	093800	81482970	16600	16590	16600	16590	2
579	20240930	093700	81449780	16590	16590	16590	16590	489
580	20240930	093600	73337270	16590	16600	16600	16580	542
581	20240930	093500	64344150	16630	16600	16630	16600	12
582	20240930	093400	64144920	16600	16620	16620	16600	229
583	20240930	093300	60341940	16630	16650	16650	16630	2
584	20240930	093200	60308660	16630	16630	16630	16630	501
585	20240930	093100	51977030	16620	16620	16620	16620	0
586	20240930	093000	51977030	16620	16660	16660	16620	855
587	20240930	092900	37746920	16670	16680	16680	16670	393
588	20240930	092800	31192410	16680	16680	16680	16680	0
589	20240930	092700	31192410	16680	16670	16680	16670	118
590	20240930	092600	29224250	16670	16670	16670	16670	175
591	20240930	092500	26307000	16710	16710	16710	16710	0
592	20240930	092400	26307000	16710	16710	16710	16710	0
593	20240930	092300	26307000	16710	16710	16710	16710	0
594	20240930	092200	26307000	16710	16710	16710	16710	3
595	20240930	092100	26256870	16710	16710	16710	16710	0
596	20240930	092000	26256870	16710	16670	16710	16670	95
597	20240930	091900	24672980	16720	16710	16720	16710	16
598	20240930	091800	24405610	16750	16680	16750	16680	32
599	20240930	091700	23870450	16740	16740	16740	16740	58
600	20240930	091600	22899530	16670	16690	16690	16670	65
601	20240930	091500	21815740	16670	16670	16670	16670	0
602	20240930	091400	21815740	16670	16690	16690	16670	101
603	20240930	091300	20131020	16670	16670	16670	16670	0
604	20240930	091200	20131020	16670	16670	16670	16670	0
605	20240930	091100	20131020	16670	16690	16690	16670	205
606	20240930	091000	16711090	16870	16740	16870	16700	471
607	20240930	090900	8840790	16750	16750	16750	16750	53
608	20240930	090800	7953040	16750	16800	16800	16750	147
609	20240930	090700	5489290	16880	16880	16880	16880	0
610	20240930	090600	5489290	16880	16880	16880	16880	40
611	20240930	090500	4814090	16880	16880	16880	16880	0
612	20240930	090400	4814090	16880	16880	16880	16880	0
613	20240930	090300	4814090	16880	16790	16880	16790	102
614	20240930	090200	3100780	16800	16880	16880	16800	54
615	20240930	090100	2193500	16850	16850	16850	16850	30
616	20240930	090000	1688000	16880	16880	16880	16880	100