KissMeData/074610/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195100	492520230	1673	1673	1673	1673	1365
3	20240930	195000	492520230	1673	1673	1673	1673	0
4	20240930	194900	492520230	1673	1673	1673	1673	0
5	20240930	194800	492520230	1673	1673	1673	1673	0
6	20240930	194700	492520230	1673	1673	1673	1673	0
7	20240930	194600	492520230	1673	1673	1673	1673	0
8	20240930	194500	492520230	1673	1673	1673	1673	0
9	20240930	194400	492520230	1673	1673	1673	1673	0
10	20240930	194300	492520230	1673	1673	1673	1673	0
11	20240930	194200	492520230	1673	1673	1673	1673	0
12	20240930	194100	492520230	1673	1673	1673	1673	0
13	20240930	194000	492520230	1673	1673	1673	1673	0
14	20240930	193900	492520230	1673	1673	1673	1673	0
15	20240930	193800	492520230	1673	1673	1673	1673	0
16	20240930	193700	492520230	1673	1673	1673	1673	0
17	20240930	193600	492520230	1673	1673	1673	1673	0
18	20240930	193500	492520230	1673	1673	1673	1673	0
19	20240930	193400	492520230	1673	1673	1673	1673	0
20	20240930	193300	492520230	1673	1673	1673	1673	0
21	20240930	193200	492520230	1673	1673	1673	1673	0
22	20240930	193100	492520230	1673	1673	1673	1673	0
23	20240930	193000	492520230	1673	1673	1673	1673	0
24	20240930	192900	492520230	1673	1673	1673	1673	0
25	20240930	192800	492520230	1673	1673	1673	1673	0
26	20240930	192700	492520230	1673	1673	1673	1673	0
27	20240930	192600	492520230	1673	1673	1673	1673	0
28	20240930	192500	492520230	1673	1673	1673	1673	0
29	20240930	192400	492520230	1673	1673	1673	1673	0
30	20240930	192300	492520230	1673	1673	1673	1673	0
31	20240930	192200	492520230	1673	1673	1673	1673	0
32	20240930	192100	492520230	1673	1673	1673	1673	1365
33	20240930	192000	492520230	1673	1673	1673	1673	0
34	20240930	191900	492520230	1673	1673	1673	1673	0
35	20240930	191800	492520230	1673	1673	1673	1673	0
36	20240930	191700	492520230	1673	1673	1673	1673	0
37	20240930	191600	492520230	1673	1673	1673	1673	0
38	20240930	191500	492520230	1673	1673	1673	1673	0
39	20240930	191400	492520230	1673	1673	1673	1673	0
40	20240930	191300	492520230	1673	1673	1673	1673	0
41	20240930	191200	492520230	1673	1673	1673	1673	0
42	20240930	191100	492520230	1673	1673	1673	1673	0
43	20240930	191000	492520230	1673	1673	1673	1673	0
44	20240930	190900	492520230	1673	1673	1673	1673	0
45	20240930	190800	492520230	1673	1673	1673	1673	0
46	20240930	190700	492520230	1673	1673	1673	1673	0
47	20240930	190600	492520230	1673	1673	1673	1673	0
48	20240930	190500	492520230	1673	1673	1673	1673	0
49	20240930	190400	492520230	1673	1673	1673	1673	0
50	20240930	190300	492520230	1673	1673	1673	1673	0
51	20240930	190200	492520230	1673	1673	1673	1673	0
52	20240930	190100	492520230	1673	1673	1673	1673	0
53	20240930	190000	492520230	1673	1673	1673	1673	0
54	20240930	185900	492520230	1673	1673	1673	1673	0
55	20240930	185800	492520230	1673	1673	1673	1673	0
56	20240930	185700	492520230	1673	1673	1673	1673	0
57	20240930	185600	492520230	1673	1673	1673	1673	0
58	20240930	185500	492520230	1673	1673	1673	1673	0
59	20240930	185400	492520230	1673	1673	1673	1673	0
60	20240930	185300	492520230	1673	1673	1673	1673	0
61	20240930	185200	492520230	1673	1673	1673	1673	0
62	20240930	185100	492520230	1673	1673	1673	1673	1365
63	20240930	185000	492520230	1673	1673	1673	1673	0
64	20240930	184900	492520230	1673	1673	1673	1673	0
65	20240930	184800	492520230	1673	1673	1673	1673	0
66	20240930	184700	492520230	1673	1673	1673	1673	0
67	20240930	184600	492520230	1673	1673	1673	1673	0
68	20240930	184500	492520230	1673	1673	1673	1673	0
69	20240930	184400	492520230	1673	1673	1673	1673	0
70	20240930	184300	492520230	1673	1673	1673	1673	0
71	20240930	184200	492520230	1673	1673	1673	1673	0
72	20240930	184100	492520230	1673	1673	1673	1673	0
73	20240930	184000	492520230	1673	1673	1673	1673	0
74	20240930	183900	492520230	1673	1673	1673	1673	0
75	20240930	183800	492520230	1673	1673	1673	1673	0
76	20240930	183700	492520230	1673	1673	1673	1673	0
77	20240930	183600	492520230	1673	1673	1673	1673	0
78	20240930	183500	492520230	1673	1673	1673	1673	0
79	20240930	183400	492520230	1673	1673	1673	1673	0
80	20240930	183300	492520230	1673	1673	1673	1673	0
81	20240930	183200	492520230	1673	1673	1673	1673	0
82	20240930	183100	492520230	1673	1673	1673	1673	0
83	20240930	183000	492520230	1673	1673	1673	1673	0
84	20240930	182900	492520230	1673	1673	1673	1673	0
85	20240930	182800	492520230	1673	1673	1673	1673	0
86	20240930	182700	492520230	1673	1673	1673	1673	0
87	20240930	182600	492520230	1673	1673	1673	1673	0
88	20240930	182500	492520230	1673	1673	1673	1673	0
89	20240930	182400	492520230	1673	1673	1673	1673	0
90	20240930	182300	492520230	1673	1673	1673	1673	0
91	20240930	182200	492520230	1673	1673	1673	1673	0
92	20240930	182100	492520230	1673	1673	1673	1673	1365
93	20240930	182000	492520230	1673	1673	1673	1673	0
94	20240930	181900	492520230	1673	1673	1673	1673	0
95	20240930	181800	492520230	1673	1673	1673	1673	0
96	20240930	181700	492520230	1673	1673	1673	1673	0
97	20240930	181600	492520230	1673	1673	1673	1673	0
98	20240930	181500	492520230	1673	1673	1673	1673	0
99	20240930	181400	492520230	1673	1673	1673	1673	0
100	20240930	181300	492520230	1673	1673	1673	1673	0
101	20240930	181200	492520230	1673	1673	1673	1673	0
102	20240930	181100	492520230	1673	1673	1673	1673	0
103	20240930	181000	492520230	1673	1673	1673	1673	0
104	20240930	180900	492520230	1673	1673	1673	1673	0
105	20240930	180800	492520230	1673	1673	1673	1673	0
106	20240930	180700	492520230	1673	1673	1673	1673	0
107	20240930	180600	492520230	1673	1673	1673	1673	0
108	20240930	180500	492520230	1673	1673	1673	1673	0
109	20240930	180400	492520230	1673	1673	1673	1673	0
110	20240930	180300	492520230	1673	1673	1673	1673	0
111	20240930	180200	492520230	1673	1673	1673	1673	0
112	20240930	180100	492520230	1673	1673	1673	1673	0
113	20240930	180000	492520230	1673	1673	1673	1673	0
114	20240930	175900	492520230	1673	1673	1673	1673	0
115	20240930	175800	492520230	1673	1673	1673	1673	0
116	20240930	175700	492520230	1673	1673	1673	1673	0
117	20240930	175600	492520230	1673	1673	1673	1673	0
118	20240930	175500	492520230	1673	1673	1673	1673	0
119	20240930	175400	492520230	1673	1673	1673	1673	0
120	20240930	175300	492520230	1673	1673	1673	1673	0
121	20240930	175200	492520230	1673	1673	1673	1673	0
122	20240930	175100	492520230	1673	1673	1673	1673	1365
123	20240930	175000	492520230	1673	1673	1673	1673	0
124	20240930	174900	492520230	1673	1673	1673	1673	0
125	20240930	174800	492520230	1673	1673	1673	1673	0
126	20240930	174700	492520230	1673	1673	1673	1673	0
127	20240930	174600	492520230	1673	1673	1673	1673	0
128	20240930	174500	492520230	1673	1673	1673	1673	0
129	20240930	174400	492520230	1673	1673	1673	1673	0
130	20240930	174300	492520230	1673	1673	1673	1673	0
131	20240930	174200	492520230	1673	1673	1673	1673	0
132	20240930	174100	492520230	1673	1673	1673	1673	0
133	20240930	174000	492520230	1673	1673	1673	1673	0
134	20240930	173900	492520230	1673	1673	1673	1673	0
135	20240930	173800	492520230	1673	1673	1673	1673	0
136	20240930	173700	492520230	1673	1673	1673	1673	0
137	20240930	173600	492520230	1673	1673	1673	1673	0
138	20240930	173500	492520230	1673	1673	1673	1673	0
139	20240930	173400	492520230	1673	1673	1673	1673	0
140	20240930	173300	492520230	1673	1673	1673	1673	0
141	20240930	173200	492520230	1673	1673	1673	1673	0
142	20240930	173100	492520230	1673	1673	1673	1673	0
143	20240930	173000	492520230	1673	1673	1673	1673	0
144	20240930	172900	492520230	1673	1673	1673	1673	0
145	20240930	172800	492520230	1673	1673	1673	1673	0
146	20240930	172700	492520230	1673	1673	1673	1673	0
147	20240930	172600	492520230	1673	1673	1673	1673	0
148	20240930	172500	492520230	1673	1673	1673	1673	0
149	20240930	172400	492520230	1673	1673	1673	1673	0
150	20240930	172300	492520230	1673	1673	1673	1673	0
151	20240930	172200	492520230	1673	1673	1673	1673	0
152	20240930	172100	492520230	1673	1673	1673	1673	1365
153	20240930	172000	492520230	1673	1673	1673	1673	0
154	20240930	171900	492520230	1673	1673	1673	1673	0
155	20240930	171800	492520230	1673	1673	1673	1673	0
156	20240930	171700	492520230	1673	1673	1673	1673	0
157	20240930	171600	492520230	1673	1673	1673	1673	0
158	20240930	171500	492520230	1673	1673	1673	1673	0
159	20240930	171400	492520230	1673	1673	1673	1673	0
160	20240930	171300	492520230	1673	1673	1673	1673	0
161	20240930	171200	492520230	1673	1673	1673	1673	0
162	20240930	171100	492520230	1673	1673	1673	1673	0
163	20240930	171000	492520230	1673	1673	1673	1673	0
164	20240930	170900	492520230	1673	1673	1673	1673	0
165	20240930	170800	492520230	1673	1673	1673	1673	0
166	20240930	170700	492520230	1673	1673	1673	1673	0
167	20240930	170600	492520230	1673	1673	1673	1673	0
168	20240930	170500	492520230	1673	1673	1673	1673	0
169	20240930	170400	492520230	1673	1673	1673	1673	0
170	20240930	170300	492520230	1673	1673	1673	1673	0
171	20240930	170200	492520230	1673	1673	1673	1673	0
172	20240930	170100	492520230	1673	1673	1673	1673	0
173	20240930	170000	492520230	1673	1673	1673	1673	0
174	20240930	165900	492520230	1673	1673	1673	1673	0
175	20240930	165800	492520230	1673	1673	1673	1673	0
176	20240930	165700	492520230	1673	1673	1673	1673	0
177	20240930	165600	492520230	1673	1673	1673	1673	0
178	20240930	165500	492520230	1673	1673	1673	1673	0
179	20240930	165400	492520230	1673	1673	1673	1673	0
180	20240930	165300	492520230	1673	1673	1673	1673	0
181	20240930	165200	492520230	1673	1673	1673	1673	0
182	20240930	165100	492520230	1673	1673	1673	1673	1365
183	20240930	165000	492520230	1673	1673	1673	1673	0
184	20240930	164900	492520230	1673	1673	1673	1673	0
185	20240930	164800	492520230	1673	1673	1673	1673	0
186	20240930	164700	492520230	1673	1673	1673	1673	0
187	20240930	164600	492520230	1673	1673	1673	1673	0
188	20240930	164500	492520230	1673	1673	1673	1673	0
189	20240930	164400	492520230	1673	1673	1673	1673	0
190	20240930	164300	492520230	1673	1673	1673	1673	0
191	20240930	164200	492520230	1673	1673	1673	1673	0
192	20240930	164100	492520230	1673	1673	1673	1673	0
193	20240930	164000	492520230	1673	1673	1673	1673	0
194	20240930	163900	492520230	1673	1673	1673	1673	0
195	20240930	163800	492520230	1673	1673	1673	1673	0
196	20240930	163700	492520230	1673	1673	1673	1673	0
197	20240930	163600	492520230	1673	1673	1673	1673	0
198	20240930	163500	492520230	1673	1673	1673	1673	0
199	20240930	163400	492520230	1673	1673	1673	1673	0
200	20240930	163300	492520230	1673	1673	1673	1673	0
201	20240930	163200	492520230	1673	1673	1673	1673	0
202	20240930	163100	492520230	1673	1673	1673	1673	0
203	20240930	163000	492520230	1673	1673	1673	1673	0
204	20240930	162900	492520230	1673	1673	1673	1673	0
205	20240930	162800	492520230	1673	1673	1673	1673	0
206	20240930	162700	492520230	1673	1673	1673	1673	0
207	20240930	162600	492520230	1673	1673	1673	1673	0
208	20240930	162500	492520230	1673	1673	1673	1673	0
209	20240930	162400	492520230	1673	1673	1673	1673	0
210	20240930	162300	492520230	1673	1673	1673	1673	0
211	20240930	162200	492520230	1673	1673	1673	1673	0
212	20240930	162100	492520230	1673	1673	1673	1673	1365
213	20240930	162000	492520230	1673	1673	1673	1673	0
214	20240930	161900	492520230	1673	1673	1673	1673	0
215	20240930	161800	492520230	1673	1673	1673	1673	0
216	20240930	161700	492520230	1673	1673	1673	1673	0
217	20240930	161600	492520230	1673	1673	1673	1673	0
218	20240930	161500	492520230	1673	1673	1673	1673	0
219	20240930	161400	492520230	1673	1673	1673	1673	0
220	20240930	161300	492520230	1673	1673	1673	1673	0
221	20240930	161200	492520230	1673	1673	1673	1673	0
222	20240930	161100	492520230	1673	1673	1673	1673	0
223	20240930	161000	492520230	1673	1673	1673	1673	0
224	20240930	160900	492520230	1673	1673	1673	1673	0
225	20240930	160800	492520230	1673	1673	1673	1673	0
226	20240930	160700	492520230	1673	1673	1673	1673	0
227	20240930	160600	492520230	1673	1673	1673	1673	0
228	20240930	160500	492520230	1673	1673	1673	1673	0
229	20240930	160400	492520230	1673	1673	1673	1673	0
230	20240930	160300	492520230	1673	1673	1673	1673	0
231	20240930	160200	492520230	1673	1673	1673	1673	0
232	20240930	160100	492520230	1673	1673	1673	1673	0
233	20240930	160000	492520230	1673	1673	1673	1673	0
234	20240930	155900	492520230	1673	1673	1673	1673	0
235	20240930	155800	492520230	1673	1673	1673	1673	0
236	20240930	155700	492520230	1673	1673	1673	1673	0
237	20240930	155600	492520230	1673	1673	1673	1673	0
238	20240930	155500	492520230	1673	1673	1673	1673	0
239	20240930	155400	492520230	1673	1673	1673	1673	0
240	20240930	155300	492520230	1673	1673	1673	1673	0
241	20240930	155200	492520230	1673	1673	1673	1673	0
242	20240930	155100	492520230	1673	1673	1673	1673	1365
243	20240930	155000	492520230	1673	1673	1673	1673	0
244	20240930	154900	492520230	1673	1673	1673	1673	0
245	20240930	154800	492520230	1673	1673	1673	1673	0
246	20240930	154700	492520230	1673	1673	1673	1673	0
247	20240930	154600	492520230	1673	1673	1673	1673	0
248	20240930	154500	492520230	1673	1673	1673	1673	0
249	20240930	154400	492520230	1673	1673	1673	1673	0
250	20240930	154300	492520230	1673	1673	1673	1673	0
251	20240930	154200	492520230	1673	1673	1673	1673	0
252	20240930	154100	492520230	1673	1673	1673	1673	0
253	20240930	154000	492520230	1673	1673	1673	1673	0
254	20240930	153900	492520230	1673	1673	1673	1673	0
255	20240930	153800	492520230	1673	1673	1673	1673	0
256	20240930	153700	492520230	1673	1673	1673	1673	0
257	20240930	153600	492520230	1673	1673	1673	1673	0
258	20240930	153500	492520230	1673	1673	1673	1673	0
259	20240930	153400	492520230	1673	1673	1673	1673	0
260	20240930	153300	492520230	1673	1673	1673	1673	0
261	20240930	153200	492520230	1673	1673	1673	1673	0
262	20240930	153100	492520230	1673	1673	1673	1673	0
263	20240930	153000	492520230	1673	1673	1673	1673	1365
264	20240930	152900	490236585	1665	1665	1665	1665	0
265	20240930	152800	490236585	1665	1665	1665	1665	0
266	20240930	152700	490236585	1665	1665	1665	1665	0
267	20240930	152600	490236585	1665	1665	1665	1665	0
268	20240930	152500	490236585	1665	1665	1665	1665	0
269	20240930	152400	490236585	1665	1665	1665	1665	0
270	20240930	152300	490236585	1665	1665	1665	1665	0
271	20240930	152200	490236585	1665	1665	1665	1665	0
272	20240930	152100	490236585	1665	1665	1665	1665	0
273	20240930	152000	490236585	1665	1665	1665	1665	0
274	20240930	151900	490236585	1665	1674	1674	1665	781
275	20240930	151800	488935224	1674	1673	1674	1667	1456
276	20240930	151700	486504350	1669	1669	1669	1669	201
277	20240930	151600	486168881	1668	1668	1668	1668	1
278	20240930	151500	486167213	1667	1667	1667	1664	428
279	20240930	151400	485454040	1664	1664	1664	1664	1
280	20240930	151300	485452376	1664	1664	1664	1664	339
281	20240930	151200	484888280	1664	1664	1664	1664	176
282	20240930	151100	484595416	1663	1667	1667	1663	881
283	20240930	151000	483130309	1663	1666	1667	1663	3247
284	20240930	150900	477726427	1666	1666	1666	1666	0
285	20240930	150800	477726427	1666	1666	1666	1666	501
286	20240930	150700	476891761	1666	1667	1667	1666	908
287	20240930	150600	475378930	1667	1668	1668	1667	192
288	20240930	150500	475058862	1668	1667	1668	1667	215
289	20240930	150400	474700247	1668	1668	1668	1667	1423
290	20240930	150300	472327783	1668	1668	1668	1668	102
291	20240930	150200	472157647	1668	1667	1668	1667	201
292	20240930	150100	471822579	1667	1667	1667	1667	154
293	20240930	150000	471565861	1667	1667	1667	1667	1
294	20240930	145900	471564194	1666	1666	1666	1666	78
295	20240930	145800	471434246	1666	1666	1666	1666	0
296	20240930	145700	471434246	1666	1666	1666	1666	50
297	20240930	145600	471350946	1666	1666	1667	1666	1018
298	20240930	145500	469654758	1667	1666	1667	1666	276
299	20240930	145400	469194941	1667	1665	1667	1665	194
300	20240930	145300	468871643	1665	1666	1666	1665	2802
301	20240930	145200	464204308	1668	1668	1668	1668	1
302	20240930	145100	464202640	1666	1666	1666	1666	475
303	20240930	145000	463411290	1666	1665	1666	1665	230
304	20240930	144900	463028320	1666	1667	1667	1665	4106
305	20240930	144800	456190154	1667	1669	1669	1667	1109
306	20240930	144700	454340611	1668	1668	1668	1668	0
307	20240930	144600	454340611	1668	1669	1669	1668	1201
308	20240930	144500	452337313	1669	1669	1669	1669	0
309	20240930	144400	452337313	1669	1669	1669	1669	0
310	20240930	144300	452337313	1669	1669	1669	1669	0
311	20240930	144200	452337313	1669	1669	1669	1669	257
312	20240930	144100	451908380	1669	1669	1669	1669	50
313	20240930	144000	451824930	1669	1668	1669	1668	602
314	20240930	143900	450820193	1668	1668	1668	1668	10
315	20240930	143800	450803513	1668	1671	1671	1668	9162
316	20240930	143700	435504867	1671	1671	1671	1671	0
317	20240930	143600	435504867	1671	1671	1671	1671	119
318	20240930	143500	435306018	1674	1674	1674	1674	0
319	20240930	143400	435306018	1674	1674	1674	1674	1
320	20240930	143300	435304344	1671	1671	1671	1671	0
321	20240930	143200	435304344	1671	1671	1671	1671	234
322	20240930	143100	434913330	1671	1671	1671	1671	0
323	20240930	143000	434913330	1671	1671	1671	1671	0
324	20240930	142900	434913330	1671	1671	1671	1671	0
325	20240930	142800	434913330	1671	1671	1671	1671	0
326	20240930	142700	434913330	1671	1671	1671	1671	5
327	20240930	142600	434904975	1670	1670	1670	1670	0
328	20240930	142500	434904975	1670	1670	1670	1670	0
329	20240930	142400	434904975	1670	1671	1671	1670	9708
330	20240930	142300	418690147	1671	1671	1671	1671	369
331	20240930	142200	418073548	1671	1671	1671	1671	2
332	20240930	142100	418070206	1674	1674	1674	1674	169
333	20240930	142000	417787300	1674	1674	1674	1674	862
334	20240930	141900	416344312	1674	1674	1674	1674	0
335	20240930	141800	416344312	1674	1671	1674	1671	1116
336	20240930	141700	414476608	1671	1671	1671	1671	90
337	20240930	141600	414326218	1671	1673	1673	1671	3498
338	20240930	141500	408479091	1673	1674	1674	1673	380
339	20240930	141400	407843348	1674	1674	1674	1674	208
340	20240930	141300	407495156	1674	1674	1674	1674	0
341	20240930	141200	407495156	1674	1676	1676	1674	2492
342	20240930	141100	403320940	1676	1676	1676	1676	213
343	20240930	141000	402963952	1682	1682	1682	1682	0
344	20240930	140900	402963952	1682	1677	1682	1675	2224
345	20240930	140800	399238562	1677	1677	1677	1677	0
346	20240930	140700	399238562	1677	1680	1680	1677	107
347	20240930	140600	399058847	1680	1680	1680	1680	8
348	20240930	140500	399045407	1677	1675	1677	1675	38
349	20240930	140400	398981755	1675	1675	1675	1675	401
350	20240930	140300	398310080	1675	1675	1675	1675	1
351	20240930	140200	398308405	1675	1675	1675	1675	0
352	20240930	140100	398308405	1675	1675	1675	1675	100
353	20240930	140000	398140905	1675	1675	1675	1675	200
354	20240930	135900	397805905	1674	1676	1676	1674	220
355	20240930	135800	397437585	1676	1678	1678	1674	401
356	20240930	135700	396766107	1674	1676	1678	1674	4710
357	20240930	135600	388879042	1677	1677	1677	1677	557
358	20240930	135500	387944953	1678	1679	1679	1678	3372
359	20240930	135400	382286527	1679	1679	1679	1679	11
360	20240930	135300	382268058	1680	1680	1680	1680	0
361	20240930	135200	382268058	1680	1681	1681	1680	5349
362	20240930	135100	373281737	1681	1681	1681	1681	0
363	20240930	135000	373281737	1681	1681	1681	1680	386
364	20240930	134900	372633225	1681	1683	1683	1681	311
365	20240930	134800	372110330	1683	1686	1687	1683	936
366	20240930	134700	370532027	1690	1690	1690	1689	100
367	20240930	134600	370363028	1690	1687	1690	1686	574
368	20240930	134500	369394602	1687	1687	1687	1687	0
369	20240930	134400	369394602	1687	1687	1687	1687	0
370	20240930	134300	369394602	1687	1687	1687	1687	1
371	20240930	134200	369392915	1688	1691	1691	1688	13
372	20240930	134100	369370947	1691	1691	1691	1691	1
373	20240930	134000	369369256	1687	1687	1687	1687	10
374	20240930	133900	369352386	1687	1687	1687	1687	0
375	20240930	133800	369352386	1687	1690	1690	1687	695
376	20240930	133700	368178136	1690	1690	1690	1690	2
377	20240930	133600	368174756	1690	1690	1690	1690	676
378	20240930	133500	367032316	1690	1688	1690	1688	877
379	20240930	133400	365551930	1689	1691	1691	1689	1548
380	20240930	133300	362935909	1691	1691	1691	1691	1
381	20240930	133200	362934218	1691	1691	1691	1691	0
382	20240930	133100	362934218	1691	1691	1691	1691	0
383	20240930	133000	362934218	1691	1691	1691	1691	0
384	20240930	132900	362934218	1691	1694	1694	1691	5068
385	20240930	132800	354349337	1697	1699	1699	1694	4622
386	20240930	132700	346500267	1701	1701	1701	1701	1
387	20240930	132600	346498566	1701	1699	1701	1699	242
388	20240930	132500	346087128	1701	1701	1701	1701	0
389	20240930	132400	346087128	1701	1701	1701	1701	0
390	20240930	132300	346087128	1701	1700	1701	1700	11
391	20240930	132200	346068427	1700	1700	1700	1700	122
392	20240930	132100	345861027	1702	1702	1702	1702	30
393	20240930	132000	345809967	1702	1702	1702	1702	23
394	20240930	131900	345770821	1702	1701	1702	1701	62
395	20240930	131800	345665358	1700	1700	1700	1700	91
396	20240930	131700	345510658	1702	1702	1702	1702	799
397	20240930	131600	344150760	1704	1704	1704	1704	0
398	20240930	131500	344150760	1704	1702	1704	1702	703
399	20240930	131400	342954245	1705	1705	1705	1705	0
400	20240930	131300	342954245	1705	1705	1705	1705	0
401	20240930	131200	342954245	1705	1702	1705	1702	32
402	20240930	131100	342899776	1704	1704	1704	1704	7
403	20240930	131000	342887848	1705	1705	1705	1705	0
404	20240930	130900	342887848	1705	1705	1705	1705	0
405	20240930	130800	342887848	1705	1705	1705	1705	0
406	20240930	130700	342887848	1705	1705	1705	1705	0
407	20240930	130600	342887848	1705	1705	1705	1705	0
408	20240930	130500	342887848	1705	1705	1705	1705	0
409	20240930	130400	342887848	1705	1705	1705	1705	0
410	20240930	130300	342887848	1705	1705	1705	1705	0
411	20240930	130200	342887848	1705	1699	1705	1699	1046
412	20240930	130100	341105688	1699	1700	1700	1699	100
413	20240930	130000	340935737	1704	1704	1704	1704	190
414	20240930	125900	340611977	1704	1704	1704	1704	2
415	20240930	125800	340608569	1704	1704	1704	1704	0
416	20240930	125700	340608569	1704	1704	1704	1704	0
417	20240930	125600	340608569	1704	1704	1704	1704	700
418	20240930	125500	339415769	1701	1701	1701	1701	0
419	20240930	125400	339415769	1701	1701	1701	1701	0
420	20240930	125300	339415769	1701	1701	1701	1701	0
421	20240930	125200	339415769	1701	1701	1701	1701	1024
422	20240930	125100	337673945	1701	1701	1701	1701	62
423	20240930	125000	337568483	1702	1702	1702	1702	219
424	20240930	124900	337195745	1708	1707	1708	1707	72
425	20240930	124800	337072779	1701	1701	1701	1701	0
426	20240930	124700	337072779	1701	1701	1701	1701	3
427	20240930	124600	337067676	1701	1701	1701	1701	750
428	20240930	124500	335791926	1701	1708	1708	1701	1232
429	20240930	124400	333693694	1707	1707	1707	1707	20
430	20240930	124300	333659554	1707	1707	1707	1707	308
431	20240930	124200	333133798	1708	1708	1708	1708	0
432	20240930	124100	333133798	1708	1708	1708	1708	0
433	20240930	124000	333133798	1708	1709	1709	1708	981
434	20240930	123900	331458149	1708	1701	1708	1701	3206
435	20240930	123800	325991427	1703	1703	1703	1703	200
436	20240930	123700	325650827	1703	1703	1703	1703	1
437	20240930	123600	325649124	1703	1703	1703	1703	35
438	20240930	123500	325589519	1703	1703	1703	1703	139
439	20240930	123400	325352802	1703	1703	1703	1703	811
440	20240930	123300	323971669	1706	1706	1706	1706	5
441	20240930	123200	323963139	1706	1706	1706	1706	1
442	20240930	123100	323961433	1705	1705	1705	1705	17
443	20240930	123000	323932448	1703	1703	1703	1703	0
444	20240930	122900	323932448	1703	1703	1703	1703	312
445	20240930	122800	323401112	1703	1703	1703	1703	0
446	20240930	122700	323401112	1703	1703	1703	1703	2
447	20240930	122600	323397706	1703	1703	1703	1703	260
448	20240930	122500	322954926	1707	1707	1707	1707	0
449	20240930	122400	322954926	1707	1707	1707	1707	0
450	20240930	122300	322954926	1707	1707	1707	1707	1
451	20240930	122200	322953219	1703	1703	1706	1703	6833
452	20240930	122100	311303968	1702	1702	1702	1702	10
453	20240930	122000	311286948	1698	1702	1702	1698	177
454	20240930	121900	310985998	1701	1701	1701	1701	0
455	20240930	121800	310985998	1701	1701	1701	1701	120
456	20240930	121700	310781878	1701	1701	1701	1701	11
457	20240930	121600	310763167	1701	1695	1701	1695	2855
458	20240930	121500	305918044	1694	1694	1694	1694	0
459	20240930	121400	305918044	1694	1694	1694	1694	0
460	20240930	121300	305918044	1694	1694	1694	1694	0
461	20240930	121200	305918044	1694	1694	1694	1694	31
462	20240930	121100	305865530	1694	1694	1694	1694	15
463	20240930	121000	305840120	1694	1694	1694	1694	0
464	20240930	120900	305840120	1694	1694	1694	1694	100
465	20240930	120800	305670720	1694	1694	1694	1694	0
466	20240930	120700	305670720	1694	1694	1694	1694	30
467	20240930	120600	305619900	1695	1695	1695	1695	0
468	20240930	120500	305619900	1695	1695	1695	1695	1
469	20240930	120400	305618205	1691	1691	1691	1691	22
470	20240930	120300	305581003	1691	1693	1693	1691	677
471	20240930	120200	304435207	1696	1696	1696	1696	0
472	20240930	120100	304435207	1696	1696	1696	1696	0
473	20240930	120000	304435207	1696	1697	1697	1693	250
474	20240930	115900	304011419	1697	1697	1697	1697	100
475	20240930	115800	303841719	1697	1697	1698	1697	81
476	20240930	115700	303704244	1698	1698	1698	1698	0
477	20240930	115600	303704244	1698	1698	1698	1698	1
478	20240930	115500	303702546	1698	1695	1698	1695	1085
479	20240930	115400	301860722	1698	1698	1698	1698	0
480	20240930	115300	301860722	1698	1698	1698	1698	0
481	20240930	115200	301860722	1698	1698	1698	1698	0
482	20240930	115100	301860722	1698	1698	1698	1698	0
483	20240930	115000	301860722	1698	1698	1698	1698	0
484	20240930	114900	301860722	1698	1696	1698	1696	31
485	20240930	114800	301808108	1696	1696	1696	1696	50
486	20240930	114700	301723308	1696	1691	1696	1691	152
487	20240930	114600	301466176	1697	1697	1697	1697	0
488	20240930	114500	301466176	1697	1697	1697	1697	100
489	20240930	114400	301296476	1697	1697	1697	1697	1828
490	20240930	114300	298194360	1697	1697	1697	1697	50
491	20240930	114200	298109510	1695	1695	1695	1695	184
492	20240930	114100	297797630	1688	1688	1688	1688	1650
493	20240930	114000	295012430	1688	1686	1688	1686	1748
494	20240930	113900	292062436	1686	1683	1686	1683	43
495	20240930	113800	291989944	1681	1681	1681	1681	0
496	20240930	113700	291989944	1681	1681	1681	1681	683
497	20240930	113600	290841821	1681	1679	1681	1679	252
498	20240930	113500	290418700	1679	1679	1679	1679	1
499	20240930	113400	290417021	1678	1678	1678	1678	0
500	20240930	113300	290417021	1678	1679	1679	1678	20
501	20240930	113200	290383451	1678	1677	1678	1677	2440
502	20240930	113100	286291470	1677	1677	1677	1677	0
503	20240930	113000	286291470	1677	1677	1677	1677	7
504	20240930	112900	286279731	1677	1677	1677	1677	42
505	20240930	112800	286209297	1676	1676	1676	1676	160
506	20240930	112700	285941137	1677	1677	1677	1677	0
507	20240930	112600	285941137	1677	1677	1677	1677	3
508	20240930	112500	285936106	1677	1677	1677	1677	1192
509	20240930	112400	283937122	1677	1677	1677	1677	60
510	20240930	112300	283836502	1674	1676	1676	1674	1349
511	20240930	112200	281577758	1676	1676	1676	1676	1
512	20240930	112100	281576082	1675	1674	1675	1674	410
513	20240930	112000	280889700	1674	1674	1674	1674	21
514	20240930	111900	280854546	1674	1674	1674	1674	11
515	20240930	111800	280836132	1673	1673	1673	1672	438
516	20240930	111700	280103411	1673	1672	1673	1672	7930
517	20240930	111600	266841451	1672	1671	1672	1671	4853
518	20240930	111500	258731983	1671	1671	1671	1671	1067
519	20240930	111400	256949026	1671	1671	1671	1671	907
520	20240930	111300	255433429	1671	1671	1671	1671	2803
521	20240930	111200	250749616	1674	1672	1674	1671	10834
522	20240930	111100	232636166	1672	1672	1672	1672	305
523	20240930	111000	232126206	1672	1673	1673	1672	3586
524	20240930	110900	226126994	1673	1673	1673	1673	10
525	20240930	110800	226110264	1673	1673	1673	1673	0
526	20240930	110700	226110264	1673	1673	1673	1673	5
527	20240930	110600	226101899	1673	1673	1673	1673	100
528	20240930	110500	225934599	1673	1674	1675	1672	321
529	20240930	110400	225397329	1674	1674	1674	1674	0
530	20240930	110300	225397329	1674	1673	1674	1673	3
531	20240930	110200	225392309	1672	1672	1672	1672	0
532	20240930	110100	225392309	1672	1672	1672	1672	1699
533	20240930	110000	222551581	1671	1671	1671	1671	0
534	20240930	105900	222551581	1671	1671	1671	1671	0
535	20240930	105800	222551581	1671	1671	1671	1671	0
536	20240930	105700	222551581	1671	1672	1672	1671	100
537	20240930	105600	222384464	1671	1671	1671	1671	50
538	20240930	105500	222300914	1671	1671	1671	1671	0
539	20240930	105400	222300914	1671	1671	1671	1671	1
540	20240930	105300	222299243	1674	1674	1674	1674	0
541	20240930	105200	222299243	1674	1674	1674	1670	1207
542	20240930	105100	220279125	1674	1674	1674	1674	15
543	20240930	105000	220254015	1674	1671	1674	1670	3534
544	20240930	104900	214348894	1671	1671	1671	1671	300
545	20240930	104800	213847594	1673	1673	1673	1673	623
546	20240930	104700	212805315	1673	1673	1673	1673	250
547	20240930	104600	212387065	1671	1671	1671	1671	100
548	20240930	104500	212219965	1671	1671	1671	1671	200
549	20240930	104400	211885765	1671	1671	1671	1671	101
550	20240930	104300	211716994	1671	1671	1671	1671	361
551	20240930	104200	211113763	1671	1671	1671	1671	0
552	20240930	104100	211113763	1671	1671	1671	1671	0
553	20240930	104000	211113763	1671	1671	1671	1671	959
554	20240930	103900	209511274	1672	1673	1673	1672	9
555	20240930	103800	209496224	1673	1671	1673	1671	1109
556	20240930	103700	207642867	1671	1671	1671	1671	5
557	20240930	103600	207634512	1671	1672	1672	1671	348
558	20240930	103500	207053002	1673	1673	1673	1673	0
559	20240930	103400	207053002	1673	1673	1673	1673	7
560	20240930	103300	207041291	1673	1673	1673	1673	6
561	20240930	103200	207031253	1673	1671	1673	1671	353
562	20240930	103100	206441388	1671	1671	1671	1671	54
563	20240930	103000	206351154	1671	1671	1671	1671	0
564	20240930	102900	206351154	1671	1671	1671	1670	2006
565	20240930	102800	202999133	1673	1673	1673	1673	48
566	20240930	102700	202918829	1673	1673	1673	1673	1
567	20240930	102600	202917156	1673	1671	1673	1669	58
568	20240930	102500	202820339	1672	1673	1673	1672	750
569	20240930	102400	201566333	1672	1670	1672	1670	1071
570	20240930	102300	199775625	1669	1669	1669	1669	100
571	20240930	102200	199608725	1670	1669	1672	1669	82
572	20240930	102100	199471821	1672	1672	1672	1669	6361
573	20240930	102000	188844333	1672	1676	1676	1671	1308
574	20240930	101900	186658649	1676	1676	1676	1676	10
575	20240930	101800	186641889	1676	1676	1676	1676	1
576	20240930	101700	186640213	1672	1672	1672	1672	58
577	20240930	101600	186543237	1671	1672	1672	1671	3004
578	20240930	101500	181523449	1672	1672	1672	1671	201
579	20240930	101400	181187565	1672	1672	1672	1672	0
580	20240930	101300	181187565	1672	1671	1672	1671	1286
581	20240930	101200	179038658	1671	1671	1671	1671	0
582	20240930	101100	179038658	1671	1671	1671	1671	52
583	20240930	101000	178951766	1677	1675	1678	1675	1512
584	20240930	100900	176415570	1671	1675	1675	1671	605
585	20240930	100800	175402614	1676	1676	1676	1676	204
586	20240930	100700	175060710	1676	1676	1676	1676	545
587	20240930	100600	174147290	1676	1676	1676	1676	0
588	20240930	100500	174147290	1676	1676	1676	1676	3
589	20240930	100400	174142262	1676	1669	1677	1669	714
590	20240930	100300	172950573	1677	1677	1677	1669	23
591	20240930	100200	172912025	1677	1677	1677	1677	1
592	20240930	100100	172910348	1678	1679	1679	1669	387
593	20240930	100000	172264336	1679	1669	1679	1669	1177
594	20240930	095900	170299913	1669	1668	1680	1668	2041
595	20240930	095800	166894107	1669	1668	1669	1668	80
596	20240930	095700	166760666	1667	1667	1667	1667	0
597	20240930	095600	166760666	1667	1667	1667	1667	400
598	20240930	095500	166093866	1665	1665	1665	1665	0
599	20240930	095400	166093866	1665	1667	1667	1665	77
600	20240930	095300	165965623	1666	1665	1666	1665	31
601	20240930	095200	165914007	1664	1664	1664	1664	41
602	20240930	095100	165845783	1665	1664	1665	1663	681
603	20240930	095000	164713131	1665	1669	1669	1665	6129
604	20240930	094900	154495155	1669	1669	1669	1669	199
605	20240930	094800	154163024	1671	1671	1671	1671	4
606	20240930	094700	154156340	1670	1672	1672	1670	397
607	20240930	094600	153493222	1672	1671	1672	1671	201
608	20240930	094500	153157350	1671	1670	1671	1669	316
609	20240930	094400	152629925	1668	1671	1671	1668	1633
610	20240930	094300	149903316	1674	1674	1674	1671	77
611	20240930	094200	149774433	1671	1668	1671	1668	1801
612	20240930	094100	146766732	1670	1674	1675	1669	9685
613	20240930	094000	130588277	1675	1675	1675	1675	158
614	20240930	093900	130323627	1675	1675	1675	1671	784
615	20240930	093800	129011854	1675	1675	1675	1672	284
616	20240930	093700	128536709	1675	1683	1683	1672	582
617	20240930	093600	127561951	1675	1674	1683	1674	12
618	20240930	093500	127541844	1673	1684	1684	1673	42
619	20240930	093400	127471477	1676	1686	1686	1672	2163
620	20240930	093300	123842962	1686	1685	1687	1679	5623
621	20240930	093200	114397769	1688	1688	1689	1684	755
622	20240930	093100	113125165	1690	1687	1690	1687	522
623	20240930	093000	112243042	1687	1690	1690	1687	4726
624	20240930	092900	104256639	1691	1696	1696	1690	6028
625	20240930	092800	94048236	1695	1695	1695	1695	73
626	20240930	092700	93924501	1695	1695	1696	1695	201
627	20240930	092600	93583796	1695	1695	1695	1695	513
628	20240930	092500	92714261	1695	1698	1698	1695	2088
629	20240930	092400	89172921	1699	1702	1702	1699	115
630	20240930	092300	88977440	1702	1703	1703	1702	61
631	20240930	092200	88873616	1704	1704	1704	1704	2
632	20240930	092100	88870208	1705	1711	1711	1705	4770
633	20240930	092000	80713812	1711	1714	1714	1711	11
634	20240930	091900	80694961	1715	1715	1715	1715	60
635	20240930	091800	80592061	1715	1710	1725	1708	8825
636	20240930	091700	65393614	1710	1710	1710	1710	4
637	20240930	091600	65386774	1710	1715	1715	1710	186
638	20240930	091500	65068029	1715	1715	1715	1710	2023
639	20240930	091400	61598634	1715	1715	1715	1710	2205
640	20240930	091300	57822269	1725	1714	1725	1714	3205
641	20240930	091200	52314053	1714	1702	1714	1702	1236
642	20240930	091100	50210271	1699	1705	1705	1699	1900
643	20240930	091000	46973078	1701	1695	1701	1695	3146
644	20240930	090900	41628790	1690	1691	1691	1690	1001
645	20240930	090800	39936645	1690	1690	1690	1690	21
646	20240930	090700	39901155	1690	1690	1691	1689	5453
647	20240930	090600	30685922	1690	1697	1697	1690	995
648	20240930	090500	29002672	1697	1690	1697	1689	1305
649	20240930	090400	26797335	1699	1699	1701	1690	588
650	20240930	090300	25799192	1699	1706	1706	1696	8314
651	20240930	090200	11662655	1705	1711	1711	1705	2254
652	20240930	090100	7809957	1714	1711	1714	1711	230
653	20240930	090000	7415743	1711	1730	1730	1711	4292