KissMeData/320000/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	211400	232347855	2715	2715	2715	2715	3580
3	20240930	211300	232347855	2715	2715	2715	2715	0
4	20240930	211200	232347855	2715	2715	2715	2715	0
5	20240930	211100	232347855	2715	2715	2715	2715	0
6	20240930	211000	232347855	2715	2715	2715	2715	0
7	20240930	210900	232347855	2715	2715	2715	2715	0
8	20240930	210800	232347855	2715	2715	2715	2715	0
9	20240930	210700	232347855	2715	2715	2715	2715	0
10	20240930	210600	232347855	2715	2715	2715	2715	0
11	20240930	210500	232347855	2715	2715	2715	2715	0
12	20240930	210400	232347855	2715	2715	2715	2715	0
13	20240930	210300	232347855	2715	2715	2715	2715	0
14	20240930	210200	232347855	2715	2715	2715	2715	0
15	20240930	210100	232347855	2715	2715	2715	2715	0
16	20240930	210000	232347855	2715	2715	2715	2715	0
17	20240930	205900	232347855	2715	2715	2715	2715	0
18	20240930	205800	232347855	2715	2715	2715	2715	0
19	20240930	205700	232347855	2715	2715	2715	2715	0
20	20240930	205600	232347855	2715	2715	2715	2715	0
21	20240930	205500	232347855	2715	2715	2715	2715	0
22	20240930	205400	232347855	2715	2715	2715	2715	0
23	20240930	205300	232347855	2715	2715	2715	2715	0
24	20240930	205200	232347855	2715	2715	2715	2715	0
25	20240930	205100	232347855	2715	2715	2715	2715	0
26	20240930	205000	232347855	2715	2715	2715	2715	0
27	20240930	204900	232347855	2715	2715	2715	2715	0
28	20240930	204800	232347855	2715	2715	2715	2715	0
29	20240930	204700	232347855	2715	2715	2715	2715	0
30	20240930	204600	232347855	2715	2715	2715	2715	0
31	20240930	204500	232347855	2715	2715	2715	2715	0
32	20240930	204400	232347855	2715	2715	2715	2715	3580
33	20240930	204300	232347855	2715	2715	2715	2715	0
34	20240930	204200	232347855	2715	2715	2715	2715	0
35	20240930	204100	232347855	2715	2715	2715	2715	0
36	20240930	204000	232347855	2715	2715	2715	2715	0
37	20240930	203900	232347855	2715	2715	2715	2715	0
38	20240930	203800	232347855	2715	2715	2715	2715	0
39	20240930	203700	232347855	2715	2715	2715	2715	0
40	20240930	203600	232347855	2715	2715	2715	2715	0
41	20240930	203500	232347855	2715	2715	2715	2715	0
42	20240930	203400	232347855	2715	2715	2715	2715	0
43	20240930	203300	232347855	2715	2715	2715	2715	0
44	20240930	203200	232347855	2715	2715	2715	2715	0
45	20240930	203100	232347855	2715	2715	2715	2715	0
46	20240930	203000	232347855	2715	2715	2715	2715	0
47	20240930	202900	232347855	2715	2715	2715	2715	0
48	20240930	202800	232347855	2715	2715	2715	2715	0
49	20240930	202700	232347855	2715	2715	2715	2715	0
50	20240930	202600	232347855	2715	2715	2715	2715	0
51	20240930	202500	232347855	2715	2715	2715	2715	0
52	20240930	202400	232347855	2715	2715	2715	2715	0
53	20240930	202300	232347855	2715	2715	2715	2715	0
54	20240930	202200	232347855	2715	2715	2715	2715	0
55	20240930	202100	232347855	2715	2715	2715	2715	0
56	20240930	202000	232347855	2715	2715	2715	2715	0
57	20240930	201900	232347855	2715	2715	2715	2715	0
58	20240930	201800	232347855	2715	2715	2715	2715	0
59	20240930	201700	232347855	2715	2715	2715	2715	0
60	20240930	201600	232347855	2715	2715	2715	2715	0
61	20240930	201500	232347855	2715	2715	2715	2715	0
62	20240930	201400	232347855	2715	2715	2715	2715	3580
63	20240930	201300	232347855	2715	2715	2715	2715	0
64	20240930	201200	232347855	2715	2715	2715	2715	0
65	20240930	201100	232347855	2715	2715	2715	2715	0
66	20240930	201000	232347855	2715	2715	2715	2715	0
67	20240930	200900	232347855	2715	2715	2715	2715	0
68	20240930	200800	232347855	2715	2715	2715	2715	0
69	20240930	200700	232347855	2715	2715	2715	2715	0
70	20240930	200600	232347855	2715	2715	2715	2715	0
71	20240930	200500	232347855	2715	2715	2715	2715	0
72	20240930	200400	232347855	2715	2715	2715	2715	0
73	20240930	200300	232347855	2715	2715	2715	2715	0
74	20240930	200200	232347855	2715	2715	2715	2715	0
75	20240930	200100	232347855	2715	2715	2715	2715	0
76	20240930	200000	232347855	2715	2715	2715	2715	0
77	20240930	195900	232347855	2715	2715	2715	2715	0
78	20240930	195800	232347855	2715	2715	2715	2715	0
79	20240930	195700	232347855	2715	2715	2715	2715	0
80	20240930	195600	232347855	2715	2715	2715	2715	0
81	20240930	195500	232347855	2715	2715	2715	2715	0
82	20240930	195400	232347855	2715	2715	2715	2715	0
83	20240930	195300	232347855	2715	2715	2715	2715	0
84	20240930	195200	232347855	2715	2715	2715	2715	0
85	20240930	195100	232347855	2715	2715	2715	2715	0
86	20240930	195000	232347855	2715	2715	2715	2715	0
87	20240930	194900	232347855	2715	2715	2715	2715	0
88	20240930	194800	232347855	2715	2715	2715	2715	0
89	20240930	194700	232347855	2715	2715	2715	2715	0
90	20240930	194600	232347855	2715	2715	2715	2715	0
91	20240930	194500	232347855	2715	2715	2715	2715	0
92	20240930	194400	232347855	2715	2715	2715	2715	3580
93	20240930	194300	232347855	2715	2715	2715	2715	0
94	20240930	194200	232347855	2715	2715	2715	2715	0
95	20240930	194100	232347855	2715	2715	2715	2715	0
96	20240930	194000	232347855	2715	2715	2715	2715	0
97	20240930	193900	232347855	2715	2715	2715	2715	0
98	20240930	193800	232347855	2715	2715	2715	2715	0
99	20240930	193700	232347855	2715	2715	2715	2715	0
100	20240930	193600	232347855	2715	2715	2715	2715	0
101	20240930	193500	232347855	2715	2715	2715	2715	0
102	20240930	193400	232347855	2715	2715	2715	2715	0
103	20240930	193300	232347855	2715	2715	2715	2715	0
104	20240930	193200	232347855	2715	2715	2715	2715	0
105	20240930	193100	232347855	2715	2715	2715	2715	0
106	20240930	193000	232347855	2715	2715	2715	2715	0
107	20240930	192900	232347855	2715	2715	2715	2715	0
108	20240930	192800	232347855	2715	2715	2715	2715	0
109	20240930	192700	232347855	2715	2715	2715	2715	0
110	20240930	192600	232347855	2715	2715	2715	2715	0
111	20240930	192500	232347855	2715	2715	2715	2715	0
112	20240930	192400	232347855	2715	2715	2715	2715	0
113	20240930	192300	232347855	2715	2715	2715	2715	0
114	20240930	192200	232347855	2715	2715	2715	2715	0
115	20240930	192100	232347855	2715	2715	2715	2715	0
116	20240930	192000	232347855	2715	2715	2715	2715	0
117	20240930	191900	232347855	2715	2715	2715	2715	0
118	20240930	191800	232347855	2715	2715	2715	2715	0
119	20240930	191700	232347855	2715	2715	2715	2715	0
120	20240930	191600	232347855	2715	2715	2715	2715	0
121	20240930	191500	232347855	2715	2715	2715	2715	0
122	20240930	191400	232347855	2715	2715	2715	2715	3580
123	20240930	191300	232347855	2715	2715	2715	2715	0
124	20240930	191200	232347855	2715	2715	2715	2715	0
125	20240930	191100	232347855	2715	2715	2715	2715	0
126	20240930	191000	232347855	2715	2715	2715	2715	0
127	20240930	190900	232347855	2715	2715	2715	2715	0
128	20240930	190800	232347855	2715	2715	2715	2715	0
129	20240930	190700	232347855	2715	2715	2715	2715	0
130	20240930	190600	232347855	2715	2715	2715	2715	0
131	20240930	190500	232347855	2715	2715	2715	2715	0
132	20240930	190400	232347855	2715	2715	2715	2715	0
133	20240930	190300	232347855	2715	2715	2715	2715	0
134	20240930	190200	232347855	2715	2715	2715	2715	0
135	20240930	190100	232347855	2715	2715	2715	2715	0
136	20240930	190000	232347855	2715	2715	2715	2715	0
137	20240930	185900	232347855	2715	2715	2715	2715	0
138	20240930	185800	232347855	2715	2715	2715	2715	0
139	20240930	185700	232347855	2715	2715	2715	2715	0
140	20240930	185600	232347855	2715	2715	2715	2715	0
141	20240930	185500	232347855	2715	2715	2715	2715	0
142	20240930	185400	232347855	2715	2715	2715	2715	0
143	20240930	185300	232347855	2715	2715	2715	2715	0
144	20240930	185200	232347855	2715	2715	2715	2715	0
145	20240930	185100	232347855	2715	2715	2715	2715	0
146	20240930	185000	232347855	2715	2715	2715	2715	0
147	20240930	184900	232347855	2715	2715	2715	2715	0
148	20240930	184800	232347855	2715	2715	2715	2715	0
149	20240930	184700	232347855	2715	2715	2715	2715	0
150	20240930	184600	232347855	2715	2715	2715	2715	0
151	20240930	184500	232347855	2715	2715	2715	2715	0
152	20240930	184400	232347855	2715	2715	2715	2715	3580
153	20240930	184300	232347855	2715	2715	2715	2715	0
154	20240930	184200	232347855	2715	2715	2715	2715	0
155	20240930	184100	232347855	2715	2715	2715	2715	0
156	20240930	184000	232347855	2715	2715	2715	2715	0
157	20240930	183900	232347855	2715	2715	2715	2715	0
158	20240930	183800	232347855	2715	2715	2715	2715	0
159	20240930	183700	232347855	2715	2715	2715	2715	0
160	20240930	183600	232347855	2715	2715	2715	2715	0
161	20240930	183500	232347855	2715	2715	2715	2715	0
162	20240930	183400	232347855	2715	2715	2715	2715	0
163	20240930	183300	232347855	2715	2715	2715	2715	0
164	20240930	183200	232347855	2715	2715	2715	2715	0
165	20240930	183100	232347855	2715	2715	2715	2715	0
166	20240930	183000	232347855	2715	2715	2715	2715	0
167	20240930	182900	232347855	2715	2715	2715	2715	0
168	20240930	182800	232347855	2715	2715	2715	2715	0
169	20240930	182700	232347855	2715	2715	2715	2715	0
170	20240930	182600	232347855	2715	2715	2715	2715	0
171	20240930	182500	232347855	2715	2715	2715	2715	0
172	20240930	182400	232347855	2715	2715	2715	2715	0
173	20240930	182300	232347855	2715	2715	2715	2715	0
174	20240930	182200	232347855	2715	2715	2715	2715	0
175	20240930	182100	232347855	2715	2715	2715	2715	0
176	20240930	182000	232347855	2715	2715	2715	2715	0
177	20240930	181900	232347855	2715	2715	2715	2715	0
178	20240930	181800	232347855	2715	2715	2715	2715	0
179	20240930	181700	232347855	2715	2715	2715	2715	0
180	20240930	181600	232347855	2715	2715	2715	2715	0
181	20240930	181500	232347855	2715	2715	2715	2715	0
182	20240930	181400	232347855	2715	2715	2715	2715	3580
183	20240930	181300	232347855	2715	2715	2715	2715	0
184	20240930	181200	232347855	2715	2715	2715	2715	0
185	20240930	181100	232347855	2715	2715	2715	2715	0
186	20240930	181000	232347855	2715	2715	2715	2715	0
187	20240930	180900	232347855	2715	2715	2715	2715	0
188	20240930	180800	232347855	2715	2715	2715	2715	0
189	20240930	180700	232347855	2715	2715	2715	2715	0
190	20240930	180600	232347855	2715	2715	2715	2715	0
191	20240930	180500	232347855	2715	2715	2715	2715	0
192	20240930	180400	232347855	2715	2715	2715	2715	0
193	20240930	180300	232347855	2715	2715	2715	2715	0
194	20240930	180200	232347855	2715	2715	2715	2715	0
195	20240930	180100	232347855	2715	2715	2715	2715	0
196	20240930	180000	232347855	2715	2715	2715	2715	0
197	20240930	175900	232347855	2715	2715	2715	2715	0
198	20240930	175800	232347855	2715	2715	2715	2715	0
199	20240930	175700	232347855	2715	2715	2715	2715	0
200	20240930	175600	232347855	2715	2715	2715	2715	0
201	20240930	175500	232347855	2715	2715	2715	2715	0
202	20240930	175400	232347855	2715	2715	2715	2715	0
203	20240930	175300	232347855	2715	2715	2715	2715	0
204	20240930	175200	232347855	2715	2715	2715	2715	0
205	20240930	175100	232347855	2715	2715	2715	2715	0
206	20240930	175000	232347855	2715	2715	2715	2715	0
207	20240930	174900	232347855	2715	2715	2715	2715	0
208	20240930	174800	232347855	2715	2715	2715	2715	0
209	20240930	174700	232347855	2715	2715	2715	2715	0
210	20240930	174600	232347855	2715	2715	2715	2715	0
211	20240930	174500	232347855	2715	2715	2715	2715	0
212	20240930	174400	232347855	2715	2715	2715	2715	3580
213	20240930	174300	232347855	2715	2715	2715	2715	0
214	20240930	174200	232347855	2715	2715	2715	2715	0
215	20240930	174100	232347855	2715	2715	2715	2715	0
216	20240930	174000	232347855	2715	2715	2715	2715	0
217	20240930	173900	232347855	2715	2715	2715	2715	0
218	20240930	173800	232347855	2715	2715	2715	2715	0
219	20240930	173700	232347855	2715	2715	2715	2715	0
220	20240930	173600	232347855	2715	2715	2715	2715	0
221	20240930	173500	232347855	2715	2715	2715	2715	0
222	20240930	173400	232347855	2715	2715	2715	2715	0
223	20240930	173300	232347855	2715	2715	2715	2715	0
224	20240930	173200	232347855	2715	2715	2715	2715	0
225	20240930	173100	232347855	2715	2715	2715	2715	0
226	20240930	173000	232347855	2715	2715	2715	2715	0
227	20240930	172900	232347855	2715	2715	2715	2715	0
228	20240930	172800	232347855	2715	2715	2715	2715	0
229	20240930	172700	232347855	2715	2715	2715	2715	0
230	20240930	172600	232347855	2715	2715	2715	2715	0
231	20240930	172500	232347855	2715	2715	2715	2715	0
232	20240930	172400	232347855	2715	2715	2715	2715	0
233	20240930	172300	232347855	2715	2715	2715	2715	0
234	20240930	172200	232347855	2715	2715	2715	2715	0
235	20240930	172100	232347855	2715	2715	2715	2715	0
236	20240930	172000	232347855	2715	2715	2715	2715	0
237	20240930	171900	232347855	2715	2715	2715	2715	0
238	20240930	171800	232347855	2715	2715	2715	2715	0
239	20240930	171700	232347855	2715	2715	2715	2715	0
240	20240930	171600	232347855	2715	2715	2715	2715	0
241	20240930	171500	232347855	2715	2715	2715	2715	0
242	20240930	171400	232347855	2715	2715	2715	2715	3580
243	20240930	171300	232347855	2715	2715	2715	2715	0
244	20240930	171200	232347855	2715	2715	2715	2715	0
245	20240930	171100	232347855	2715	2715	2715	2715	0
246	20240930	171000	232347855	2715	2715	2715	2715	0
247	20240930	170900	232347855	2715	2715	2715	2715	0
248	20240930	170800	232347855	2715	2715	2715	2715	0
249	20240930	170700	232347855	2715	2715	2715	2715	0
250	20240930	170600	232347855	2715	2715	2715	2715	0
251	20240930	170500	232347855	2715	2715	2715	2715	0
252	20240930	170400	232347855	2715	2715	2715	2715	0
253	20240930	170300	232347855	2715	2715	2715	2715	0
254	20240930	170200	232347855	2715	2715	2715	2715	0
255	20240930	170100	232347855	2715	2715	2715	2715	0
256	20240930	170000	232347855	2715	2715	2715	2715	0
257	20240930	165900	232347855	2715	2715	2715	2715	0
258	20240930	165800	232347855	2715	2715	2715	2715	0
259	20240930	165700	232347855	2715	2715	2715	2715	0
260	20240930	165600	232347855	2715	2715	2715	2715	0
261	20240930	165500	232347855	2715	2715	2715	2715	0
262	20240930	165400	232347855	2715	2715	2715	2715	0
263	20240930	165300	232347855	2715	2715	2715	2715	0
264	20240930	165200	232347855	2715	2715	2715	2715	0
265	20240930	165100	232347855	2715	2715	2715	2715	0
266	20240930	165000	232347855	2715	2715	2715	2715	0
267	20240930	164900	232347855	2715	2715	2715	2715	0
268	20240930	164800	232347855	2715	2715	2715	2715	0
269	20240930	164700	232347855	2715	2715	2715	2715	0
270	20240930	164600	232347855	2715	2715	2715	2715	0
271	20240930	164500	232347855	2715	2715	2715	2715	0
272	20240930	164400	232347855	2715	2715	2715	2715	3580
273	20240930	164300	232347855	2715	2715	2715	2715	0
274	20240930	164200	232347855	2715	2715	2715	2715	0
275	20240930	164100	232347855	2715	2715	2715	2715	0
276	20240930	164000	232347855	2715	2715	2715	2715	0
277	20240930	163900	232347855	2715	2715	2715	2715	0
278	20240930	163800	232347855	2715	2715	2715	2715	0
279	20240930	163700	232347855	2715	2715	2715	2715	0
280	20240930	163600	232347855	2715	2715	2715	2715	0
281	20240930	163500	232347855	2715	2715	2715	2715	0
282	20240930	163400	232347855	2715	2715	2715	2715	0
283	20240930	163300	232347855	2715	2715	2715	2715	0
284	20240930	163200	232347855	2715	2715	2715	2715	0
285	20240930	163100	232347855	2715	2715	2715	2715	0
286	20240930	163000	232347855	2715	2715	2715	2715	0
287	20240930	162900	232347855	2715	2715	2715	2715	0
288	20240930	162800	232347855	2715	2715	2715	2715	0
289	20240930	162700	232347855	2715	2715	2715	2715	0
290	20240930	162600	232347855	2715	2715	2715	2715	0
291	20240930	162500	232347855	2715	2715	2715	2715	0
292	20240930	162400	232347855	2715	2715	2715	2715	0
293	20240930	162300	232347855	2715	2715	2715	2715	0
294	20240930	162200	232347855	2715	2715	2715	2715	0
295	20240930	162100	232347855	2715	2715	2715	2715	0
296	20240930	162000	232347855	2715	2715	2715	2715	0
297	20240930	161900	232347855	2715	2715	2715	2715	0
298	20240930	161800	232347855	2715	2715	2715	2715	0
299	20240930	161700	232347855	2715	2715	2715	2715	0
300	20240930	161600	232347855	2715	2715	2715	2715	0
301	20240930	161500	232347855	2715	2715	2715	2715	0
302	20240930	161400	232347855	2715	2715	2715	2715	3580
303	20240930	161300	232347855	2715	2715	2715	2715	0
304	20240930	161200	232347855	2715	2715	2715	2715	0
305	20240930	161100	232347855	2715	2715	2715	2715	0
306	20240930	161000	232347855	2715	2715	2715	2715	0
307	20240930	160900	232347855	2715	2715	2715	2715	0
308	20240930	160800	232347855	2715	2715	2715	2715	0
309	20240930	160700	232347855	2715	2715	2715	2715	0
310	20240930	160600	232347855	2715	2715	2715	2715	0
311	20240930	160500	232347855	2715	2715	2715	2715	0
312	20240930	160400	232347855	2715	2715	2715	2715	0
313	20240930	160300	232347855	2715	2715	2715	2715	0
314	20240930	160200	232347855	2715	2715	2715	2715	0
315	20240930	160100	232347855	2715	2715	2715	2715	0
316	20240930	160000	232347855	2715	2715	2715	2715	0
317	20240930	155900	232347855	2715	2715	2715	2715	0
318	20240930	155800	232347855	2715	2715	2715	2715	0
319	20240930	155700	232347855	2715	2715	2715	2715	0
320	20240930	155600	232347855	2715	2715	2715	2715	0
321	20240930	155500	232347855	2715	2715	2715	2715	0
322	20240930	155400	232347855	2715	2715	2715	2715	0
323	20240930	155300	232347855	2715	2715	2715	2715	0
324	20240930	155200	232347855	2715	2715	2715	2715	0
325	20240930	155100	232347855	2715	2715	2715	2715	0
326	20240930	155000	232347855	2715	2715	2715	2715	0
327	20240930	154900	232347855	2715	2715	2715	2715	0
328	20240930	154800	232347855	2715	2715	2715	2715	0
329	20240930	154700	232347855	2715	2715	2715	2715	0
330	20240930	154600	232347855	2715	2715	2715	2715	0
331	20240930	154500	232347855	2715	2715	2715	2715	0
332	20240930	154400	232347855	2715	2715	2715	2715	3580
333	20240930	154300	232347855	2715	2715	2715	2715	0
334	20240930	154200	232347855	2715	2715	2715	2715	0
335	20240930	154100	232347855	2715	2715	2715	2715	0
336	20240930	154000	232347855	2715	2715	2715	2715	0
337	20240930	153900	232347855	2715	2715	2715	2715	0
338	20240930	153800	232347855	2715	2715	2715	2715	0
339	20240930	153700	232347855	2715	2715	2715	2715	0
340	20240930	153600	232347855	2715	2715	2715	2715	0
341	20240930	153500	232347855	2715	2715	2715	2715	0
342	20240930	153400	232347855	2715	2715	2715	2715	0
343	20240930	153300	232347855	2715	2715	2715	2715	0
344	20240930	153200	232347855	2715	2715	2715	2715	0
345	20240930	153100	232347855	2715	2715	2715	2715	0
346	20240930	153000	232347855	2715	2715	2715	2715	3580
347	20240930	152900	222628155	2740	2740	2740	2740	0
348	20240930	152800	222628155	2740	2740	2740	2740	0
349	20240930	152700	222628155	2740	2740	2740	2740	0
350	20240930	152600	222628155	2740	2740	2740	2740	0
351	20240930	152500	222628155	2740	2740	2740	2740	0
352	20240930	152400	222628155	2740	2740	2740	2740	0
353	20240930	152300	222628155	2740	2740	2740	2740	0
354	20240930	152200	222628155	2740	2740	2740	2740	0
355	20240930	152100	222628155	2740	2740	2740	2740	0
356	20240930	152000	222628155	2740	2740	2740	2740	0
357	20240930	151900	222628155	2740	2735	2740	2730	2232
358	20240930	151800	216522620	2735	2720	2735	2720	3000
359	20240930	151700	208351415	2720	2690	2725	2690	3120
360	20240930	151600	199886740	2685	2685	2685	2685	0
361	20240930	151500	199886740	2685	2685	2685	2685	50
362	20240930	151400	199752490	2685	2690	2690	2685	22
363	20240930	151300	199693370	2690	2690	2690	2690	0
364	20240930	151200	199693370	2690	2690	2690	2690	75
365	20240930	151100	199491620	2690	2685	2690	2685	28
366	20240930	151000	199416430	2690	2690	2690	2690	10
367	20240930	150900	199389530	2690	2690	2690	2690	5
368	20240930	150800	199376080	2690	2690	2690	2690	1
369	20240930	150700	199373390	2690	2690	2690	2690	0
370	20240930	150600	199373390	2690	2680	2690	2680	5
371	20240930	150500	199359980	2695	2690	2695	2690	634
372	20240930	150400	197654515	2695	2690	2695	2690	52
373	20240930	150300	197514630	2690	2690	2690	2690	449
374	20240930	150200	196306820	2670	2680	2680	2670	56
375	20240930	150100	196156790	2675	2675	2675	2675	1
376	20240930	150000	196154115	2675	2675	2675	2675	20
377	20240930	145900	196100615	2680	2660	2680	2660	303
378	20240930	145800	195294615	2675	2675	2675	2675	441
379	20240930	145700	194114940	2655	2660	2660	2655	600
380	20240930	145600	192521680	2675	2670	2675	2670	782
381	20240930	145500	190431460	2670	2670	2670	2650	11453
382	20240930	145400	160000700	2665	2685	2685	2665	4032
383	20240930	145300	149224995	2705	2705	2705	2705	0
384	20240930	145200	149224995	2705	2705	2705	2705	0
385	20240930	145100	149224995	2705	2705	2705	2705	0
386	20240930	145000	149224995	2705	2705	2705	2705	455
387	20240930	144900	147994220	2710	2710	2710	2710	0
388	20240930	144800	147994220	2710	2710	2710	2710	0
389	20240930	144700	147994220	2710	2710	2710	2710	0
390	20240930	144600	147994220	2710	2710	2710	2710	0
391	20240930	144500	147994220	2710	2710	2710	2710	0
392	20240930	144400	147994220	2710	2710	2710	2710	0
393	20240930	144300	147994220	2710	2710	2710	2710	0
394	20240930	144200	147994220	2710	2710	2710	2710	0
395	20240930	144100	147994220	2710	2710	2710	2710	0
396	20240930	144000	147994220	2710	2710	2710	2710	0
397	20240930	143900	147994220	2710	2710	2710	2710	0
398	20240930	143800	147994220	2710	2710	2710	2710	0
399	20240930	143700	147994220	2710	2710	2710	2710	0
400	20240930	143600	147994220	2710	2710	2710	2710	0
401	20240930	143500	147994220	2710	2710	2710	2710	0
402	20240930	143400	147994220	2710	2710	2710	2710	0
403	20240930	143300	147994220	2710	2710	2710	2710	0
404	20240930	143200	147994220	2710	2710	2710	2710	0
405	20240930	143100	147994220	2710	2710	2710	2710	1
406	20240930	143000	147991510	2695	2695	2695	2695	0
407	20240930	142900	147991510	2695	2695	2695	2695	1
408	20240930	142800	147988815	2710	2710	2710	2710	0
409	20240930	142700	147988815	2710	2710	2710	2710	0
410	20240930	142600	147988815	2710	2710	2710	2710	0
411	20240930	142500	147988815	2710	2710	2710	2710	0
412	20240930	142400	147988815	2710	2710	2710	2710	0
413	20240930	142300	147988815	2710	2710	2710	2710	0
414	20240930	142200	147988815	2710	2710	2710	2710	0
415	20240930	142100	147988815	2710	2695	2710	2695	247
416	20240930	142000	147323135	2695	2695	2695	2695	0
417	20240930	141900	147323135	2695	2695	2695	2695	0
418	20240930	141800	147323135	2695	2695	2695	2695	48
419	20240930	141700	147193775	2715	2715	2715	2715	0
420	20240930	141600	147193775	2715	2715	2715	2715	0
421	20240930	141500	147193775	2715	2715	2715	2715	0
422	20240930	141400	147193775	2715	2715	2715	2715	0
423	20240930	141300	147193775	2715	2715	2715	2715	1
424	20240930	141200	147191060	2700	2700	2700	2700	0
425	20240930	141100	147191060	2700	2700	2700	2700	35
426	20240930	141000	147096560	2695	2695	2695	2695	1
427	20240930	140900	147093865	2710	2710	2710	2710	0
428	20240930	140800	147093865	2710	2710	2710	2710	599
429	20240930	140700	145470575	2710	2710	2710	2710	1
430	20240930	140600	145467865	2700	2700	2700	2700	2060
431	20240930	140500	139905865	2715	2715	2715	2715	0
432	20240930	140400	139905865	2715	2715	2715	2715	0
433	20240930	140300	139905865	2715	2715	2715	2715	1
434	20240930	140200	139903150	2705	2705	2705	2705	10
435	20240930	140100	139876100	2700	2700	2700	2700	0
436	20240930	140000	139876100	2700	2700	2700	2700	0
437	20240930	135900	139876100	2700	2700	2700	2700	1
438	20240930	135800	139873400	2725	2725	2725	2725	0
439	20240930	135700	139873400	2725	2725	2725	2725	0
440	20240930	135600	139873400	2725	2720	2725	2720	300
441	20240930	135500	139056195	2725	2725	2725	2725	0
442	20240930	135400	139056195	2725	2725	2725	2725	0
443	20240930	135300	139056195	2725	2725	2725	2725	0
444	20240930	135200	139056195	2725	2725	2725	2725	1
445	20240930	135100	139053470	2700	2700	2700	2700	0
446	20240930	135000	139053470	2700	2705	2705	2700	1502
447	20240930	134900	134990570	2725	2725	2725	2725	0
448	20240930	134800	134990570	2725	2725	2725	2725	0
449	20240930	134700	134990570	2725	2725	2725	2725	0
450	20240930	134600	134990570	2725	2725	2725	2725	0
451	20240930	134500	134990570	2725	2725	2725	2725	0
452	20240930	134400	134990570	2725	2725	2725	2725	0
453	20240930	134300	134990570	2725	2725	2725	2725	0
454	20240930	134200	134990570	2725	2725	2725	2725	18
455	20240930	134100	134941520	2725	2725	2725	2725	0
456	20240930	134000	134941520	2725	2725	2725	2725	0
457	20240930	133900	134941520	2725	2725	2725	2725	1
458	20240930	133800	134938795	2710	2710	2710	2710	0
459	20240930	133700	134938795	2710	2710	2710	2710	0
460	20240930	133600	134938795	2710	2710	2710	2710	156
461	20240930	133500	134516035	2725	2725	2725	2725	1
462	20240930	133400	134513310	2710	2710	2710	2710	0
463	20240930	133300	134513310	2710	2710	2710	2710	0
464	20240930	133200	134513310	2710	2710	2710	2710	10
465	20240930	133100	134486210	2710	2710	2710	2710	1
466	20240930	133000	134483500	2725	2725	2725	2725	0
467	20240930	132900	134483500	2725	2725	2725	2725	0
468	20240930	132800	134483500	2725	2725	2725	2725	0
469	20240930	132700	134483500	2725	2725	2725	2725	0
470	20240930	132600	134483500	2725	2725	2725	2725	0
471	20240930	132500	134483500	2725	2725	2725	2725	0
472	20240930	132400	134483500	2725	2725	2725	2725	0
473	20240930	132300	134483500	2725	2725	2725	2725	0
474	20240930	132200	134483500	2725	2725	2725	2725	0
475	20240930	132100	134483500	2725	2725	2725	2725	0
476	20240930	132000	134483500	2725	2725	2725	2725	1
477	20240930	131900	134480775	2715	2715	2715	2715	0
478	20240930	131800	134480775	2715	2715	2715	2715	0
479	20240930	131700	134480775	2715	2715	2715	2715	0
480	20240930	131600	134480775	2715	2715	2715	2715	100
481	20240930	131500	134209275	2720	2720	2720	2720	0
482	20240930	131400	134209275	2720	2720	2720	2720	0
483	20240930	131300	134209275	2720	2720	2720	2720	0
484	20240930	131200	134209275	2720	2720	2720	2720	0
485	20240930	131100	134209275	2720	2720	2720	2720	0
486	20240930	131000	134209275	2720	2720	2720	2720	0
487	20240930	130900	134209275	2720	2720	2720	2720	0
488	20240930	130800	134209275	2720	2720	2720	2720	0
489	20240930	130700	134209275	2720	2720	2720	2720	0
490	20240930	130600	134209275	2720	2720	2720	2720	3
491	20240930	130500	134201115	2725	2725	2725	2725	0
492	20240930	130400	134201115	2725	2725	2725	2725	0
493	20240930	130300	134201115	2725	2725	2725	2725	100
494	20240930	130200	133928615	2720	2720	2720	2720	97
495	20240930	130100	133664775	2725	2725	2725	2725	0
496	20240930	130000	133664775	2725	2725	2725	2725	0
497	20240930	125900	133664775	2725	2725	2725	2725	0
498	20240930	125800	133664775	2725	2725	2725	2725	0
499	20240930	125700	133664775	2725	2725	2725	2725	0
500	20240930	125600	133664775	2725	2725	2725	2725	0
501	20240930	125500	133664775	2725	2720	2725	2720	13
502	20240930	125400	133629355	2705	2705	2705	2705	47
503	20240930	125300	133502220	2720	2720	2720	2720	470
504	20240930	125200	132223820	2725	2725	2725	2725	0
505	20240930	125100	132223820	2725	2720	2725	2720	12
506	20240930	125000	132191175	2720	2720	2720	2720	11
507	20240930	124900	132161255	2720	2720	2720	2720	0
508	20240930	124800	132161255	2720	2720	2720	2720	1
509	20240930	124700	132158535	2720	2720	2720	2720	0
510	20240930	124600	132158535	2720	2720	2720	2720	0
511	20240930	124500	132158535	2720	2720	2720	2720	0
512	20240930	124400	132158535	2720	2720	2720	2720	0
513	20240930	124300	132158535	2720	2720	2720	2720	0
514	20240930	124200	132158535	2720	2720	2720	2720	0
515	20240930	124100	132158535	2720	2720	2720	2720	0
516	20240930	124000	132158535	2720	2720	2720	2720	0
517	20240930	123900	132158535	2720	2720	2720	2720	1
518	20240930	123800	132155815	2715	2715	2715	2715	0
519	20240930	123700	132155815	2715	2715	2715	2715	0
520	20240930	123600	132155815	2715	2715	2715	2715	0
521	20240930	123500	132155815	2715	2715	2715	2715	3
522	20240930	123400	132147670	2730	2730	2730	2730	0
523	20240930	123300	132147670	2730	2730	2730	2730	0
524	20240930	123200	132147670	2730	2725	2730	2725	21
525	20240930	123100	132090440	2725	2725	2725	2725	0
526	20240930	123000	132090440	2725	2715	2725	2715	111
527	20240930	122900	131789065	2730	2730	2730	2730	0
528	20240930	122800	131789065	2730	2730	2730	2730	0
529	20240930	122700	131789065	2730	2730	2730	2730	0
530	20240930	122600	131789065	2730	2730	2730	2730	0
531	20240930	122500	131789065	2730	2730	2730	2730	0
532	20240930	122400	131789065	2730	2730	2730	2730	0
533	20240930	122300	131789065	2730	2730	2730	2730	0
534	20240930	122200	131789065	2730	2730	2730	2730	0
535	20240930	122100	131789065	2730	2730	2730	2730	1
536	20240930	122000	131786335	2720	2720	2720	2720	0
537	20240930	121900	131786335	2720	2720	2720	2720	3555
538	20240930	121800	122116735	2720	2720	2720	2720	0
539	20240930	121700	122116735	2720	2720	2720	2720	1
540	20240930	121600	122114015	2715	2715	2715	2715	902
541	20240930	121500	119665085	2715	2715	2715	2715	0
542	20240930	121400	119665085	2715	2715	2715	2715	0
543	20240930	121300	119665085	2715	2715	2715	2715	20
544	20240930	121200	119610785	2715	2715	2715	2715	10
545	20240930	121100	119583635	2715	2715	2715	2715	0
546	20240930	121000	119583635	2715	2715	2715	2715	1
547	20240930	120900	119580920	2710	2710	2715	2710	2081
548	20240930	120800	113934135	2710	2710	2710	2710	0
549	20240930	120700	113934135	2710	2710	2710	2710	0
550	20240930	120600	113934135	2710	2710	2710	2710	1
551	20240930	120500	113931425	2700	2695	2700	2695	2245
552	20240930	120400	107873595	2695	2695	2695	2695	300
553	20240930	120300	107065095	2695	2695	2695	2695	0
554	20240930	120200	107065095	2695	2695	2695	2695	2
555	20240930	120100	107059705	2695	2695	2695	2695	0
556	20240930	120000	107059705	2695	2695	2695	2695	6
557	20240930	115900	107043535	2695	2695	2695	2695	0
558	20240930	115800	107043535	2695	2695	2695	2695	1
559	20240930	115700	107040840	2685	2685	2685	2685	0
560	20240930	115600	107040840	2685	2685	2685	2685	0
561	20240930	115500	107040840	2685	2685	2685	2685	0
562	20240930	115400	107040840	2685	2685	2685	2685	0
563	20240930	115300	107040840	2685	2685	2685	2685	2999
564	20240930	115200	98988525	2670	2675	2675	2670	48
565	20240930	115100	98860175	2680	2680	2680	2680	697
566	20240930	115000	96992215	2680	2680	2680	2680	0
567	20240930	114900	96992215	2680	2680	2680	2680	400
568	20240930	114800	95920215	2685	2685	2685	2685	0
569	20240930	114700	95920215	2685	2685	2685	2685	0
570	20240930	114600	95920215	2685	2685	2685	2680	2392
571	20240930	114500	89497935	2685	2685	2685	2685	0
572	20240930	114400	89497935	2685	2685	2685	2685	0
573	20240930	114300	89497935	2685	2685	2685	2685	0
574	20240930	114200	89497935	2685	2685	2685	2685	10
575	20240930	114100	89471085	2685	2685	2685	2685	0
576	20240930	114000	89471085	2685	2685	2685	2685	100
577	20240930	113900	89202585	2680	2680	2680	2680	0
578	20240930	113800	89202585	2680	2680	2680	2680	0
579	20240930	113700	89202585	2680	2680	2680	2680	0
580	20240930	113600	89202585	2680	2680	2680	2680	0
581	20240930	113500	89202585	2680	2680	2680	2680	0
582	20240930	113400	89202585	2680	2680	2680	2680	0
583	20240930	113300	89202585	2680	2680	2680	2680	0
584	20240930	113200	89202585	2680	2680	2680	2680	0
585	20240930	113100	89202585	2680	2680	2680	2680	0
586	20240930	113000	89202585	2680	2680	2680	2680	0
587	20240930	112900	89202585	2680	2680	2680	2680	0
588	20240930	112800	89202585	2680	2680	2680	2680	0
589	20240930	112700	89202585	2680	2680	2680	2680	144
590	20240930	112600	88816665	2680	2680	2680	2680	108
591	20240930	112500	88527225	2680	2680	2680	2680	0
592	20240930	112400	88527225	2680	2680	2680	2680	1
593	20240930	112300	88524545	2680	2680	2680	2680	0
594	20240930	112200	88524545	2680	2680	2680	2680	0
595	20240930	112100	88524545	2680	2680	2680	2680	900
596	20240930	112000	86112545	2675	2675	2675	2675	0
597	20240930	111900	86112545	2675	2675	2675	2675	0
598	20240930	111800	86112545	2675	2675	2675	2675	0
599	20240930	111700	86112545	2675	2675	2675	2675	0
600	20240930	111600	86112545	2675	2675	2675	2675	0
601	20240930	111500	86112545	2675	2675	2675	2675	0
602	20240930	111400	86112545	2675	2675	2675	2675	0
603	20240930	111300	86112545	2675	2675	2675	2675	0
604	20240930	111200	86112545	2675	2675	2675	2675	0
605	20240930	111100	86112545	2675	2675	2675	2675	0
606	20240930	111000	86112545	2675	2675	2675	2675	0
607	20240930	110900	86112545	2675	2675	2675	2675	0
608	20240930	110800	86112545	2675	2675	2675	2675	0
609	20240930	110700	86112545	2675	2675	2675	2675	0
610	20240930	110600	86112545	2675	2675	2675	2675	39
611	20240930	110500	86008220	2675	2675	2675	2675	0
612	20240930	110400	86008220	2675	2675	2675	2675	0
613	20240930	110300	86008220	2675	2675	2675	2675	0
614	20240930	110200	86008220	2675	2675	2675	2675	0
615	20240930	110100	86008220	2675	2675	2675	2675	0
616	20240930	110000	86008220	2675	2675	2675	2675	0
617	20240930	105900	86008220	2675	2675	2675	2675	0
618	20240930	105800	86008220	2675	2675	2675	2675	242
619	20240930	105700	85360870	2675	2675	2675	2675	80
620	20240930	105600	85146870	2675	2675	2675	2675	0
621	20240930	105500	85146870	2675	2675	2675	2675	299
622	20240930	105400	84347045	2680	2680	2680	2680	0
623	20240930	105300	84347045	2680	2680	2680	2680	0
624	20240930	105200	84347045	2680	2680	2680	2680	0
625	20240930	105100	84347045	2680	2680	2680	2680	0
626	20240930	105000	84347045	2680	2680	2680	2680	3
627	20240930	104900	84339005	2680	2680	2680	2680	0
628	20240930	104800	84339005	2680	2680	2680	2680	0
629	20240930	104700	84339005	2680	2680	2680	2680	17
630	20240930	104600	84293445	2680	2680	2680	2680	0
631	20240930	104500	84293445	2680	2680	2680	2680	0
632	20240930	104400	84293445	2680	2680	2680	2680	0
633	20240930	104300	84293445	2680	2680	2680	2680	0
634	20240930	104200	84293445	2680	2680	2680	2680	193
635	20240930	104100	83776205	2685	2685	2685	2685	378
636	20240930	104000	82761275	2685	2685	2685	2685	200
637	20240930	103900	82224275	2685	2685	2685	2685	0
638	20240930	103800	82224275	2685	2685	2685	2685	0
639	20240930	103700	82224275	2685	2685	2685	2685	0
640	20240930	103600	82224275	2685	2685	2685	2685	0
641	20240930	103500	82224275	2685	2685	2685	2685	0
642	20240930	103400	82224275	2685	2685	2685	2685	0
643	20240930	103300	82224275	2685	2685	2685	2685	189
644	20240930	103200	81716810	2700	2700	2700	2700	189
645	20240930	103100	81206510	2685	2685	2685	2685	0
646	20240930	103000	81206510	2685	2695	2695	2685	586
647	20240930	102900	79629875	2700	2700	2700	2700	0
648	20240930	102800	79629875	2700	2700	2700	2700	0
649	20240930	102700	79629875	2700	2700	2700	2700	0
650	20240930	102600	79629875	2700	2700	2700	2700	35
651	20240930	102500	79535375	2700	2700	2700	2700	0
652	20240930	102400	79535375	2700	2700	2700	2700	0
653	20240930	102300	79535375	2700	2700	2700	2700	0
654	20240930	102200	79535375	2700	2700	2700	2700	0
655	20240930	102100	79535375	2700	2700	2700	2700	0
656	20240930	102000	79535375	2700	2700	2700	2700	0
657	20240930	101900	79535375	2700	2700	2700	2700	0
658	20240930	101800	79535375	2700	2700	2700	2700	0
659	20240930	101700	79535375	2700	2700	2700	2700	0
660	20240930	101600	79535375	2700	2700	2700	2700	0
661	20240930	101500	79535375	2700	2700	2700	2700	1
662	20240930	101400	79532675	2685	2685	2685	2685	0
663	20240930	101300	79532675	2685	2685	2685	2685	0
664	20240930	101200	79532675	2685	2685	2685	2685	0
665	20240930	101100	79532675	2685	2685	2685	2685	262
666	20240930	101000	78829205	2680	2680	2680	2680	1528
667	20240930	100900	74734165	2680	2680	2680	2680	0
668	20240930	100800	74734165	2680	2680	2680	2680	0
669	20240930	100700	74734165	2680	2670	2680	2670	5124
670	20240930	100600	61044025	2670	2675	2675	2670	110
671	20240930	100500	60750225	2680	2680	2680	2680	10
672	20240930	100400	60723425	2680	2680	2680	2675	2929
673	20240930	100300	52882610	2680	2685	2685	2680	2526
674	20240930	100200	46101180	2690	2700	2700	2690	5801
675	20240930	100100	30492925	2700	2700	2700	2700	156
676	20240930	100000	30071725	2700	2700	2700	2700	0
677	20240930	095900	30071725	2700	2700	2700	2700	100
678	20240930	095800	29801725	2700	2705	2705	2700	500
679	20240930	095700	28451225	2720	2720	2720	2720	0
680	20240930	095600	28451225	2720	2720	2720	2720	0
681	20240930	095500	28451225	2720	2720	2720	2720	50
682	20240930	095400	28315225	2720	2720	2720	2720	0
683	20240930	095300	28315225	2720	2720	2720	2720	0
684	20240930	095200	28315225	2720	2720	2720	2720	0
685	20240930	095100	28315225	2720	2720	2720	2720	0
686	20240930	095000	28315225	2720	2720	2720	2720	0
687	20240930	094900	28315225	2720	2720	2720	2720	0
688	20240930	094800	28315225	2720	2720	2720	2720	0
689	20240930	094700	28315225	2720	2720	2720	2720	0
690	20240930	094600	28315225	2720	2720	2720	2720	4
691	20240930	094500	28304345	2720	2720	2720	2720	2
692	20240930	094400	28298905	2720	2720	2720	2720	230
693	20240930	094300	27673305	2720	2720	2720	2720	2
694	20240930	094200	27667865	2720	2720	2720	2720	0
695	20240930	094100	27667865	2720	2720	2720	2720	0
696	20240930	094000	27667865	2720	2720	2720	2720	0
697	20240930	093900	27667865	2720	2720	2720	2720	1
698	20240930	093800	27665145	2700	2705	2705	2700	1547
699	20240930	093700	23486510	2720	2720	2720	2720	0
700	20240930	093600	23486510	2720	2720	2720	2720	0
701	20240930	093500	23486510	2720	2715	2720	2715	397
702	20240930	093400	22408650	2715	2715	2715	2715	0
703	20240930	093300	22408650	2715	2715	2715	2715	0
704	20240930	093200	22408650	2715	2715	2715	2715	0
705	20240930	093100	22408650	2715	2715	2715	2715	0
706	20240930	093000	22408650	2715	2715	2715	2700	363
707	20240930	092900	21424935	2715	2715	2715	2715	0
708	20240930	092800	21424935	2715	2715	2715	2715	0
709	20240930	092700	21424935	2715	2715	2715	2715	1
710	20240930	092600	21422220	2715	2715	2715	2715	0
711	20240930	092500	21422220	2715	2695	2715	2695	54
712	20240930	092400	21275690	2695	2695	2695	2695	0
713	20240930	092300	21275690	2695	2705	2705	2695	150
714	20240930	092200	20871370	2720	2720	2720	2710	1943
715	20240930	092100	15594495	2760	2760	2760	2760	0
716	20240930	092000	15594495	2760	2760	2760	2760	0
717	20240930	091900	15594495	2760	2755	2760	2755	318
718	20240930	091800	14717615	2720	2760	2765	2720	150
719	20240930	091700	14305540	2780	2780	2780	2780	3
720	20240930	091600	14297200	2720	2710	2720	2710	1539
721	20240930	091500	10125270	2710	2710	2710	2710	0
722	20240930	091400	10125270	2710	2710	2710	2710	13
723	20240930	091300	10090040	2710	2710	2710	2710	100
724	20240930	091200	9819040	2710	2705	2710	2705	298
725	20240930	091100	9012450	2695	2705	2705	2695	41
726	20240930	091000	8901945	2685	2700	2700	2685	40
727	20240930	090900	8793960	2705	2705	2705	2705	11
728	20240930	090800	8764205	2705	2705	2705	2705	0
729	20240930	090700	8764205	2705	2695	2705	2690	256
730	20240930	090600	8074950	2700	2705	2705	2700	48
731	20240930	090500	7945210	2705	2705	2705	2705	528
732	20240930	090400	6516970	2705	2705	2705	2705	123
733	20240930	090300	6184255	2700	2700	2700	2700	10
734	20240930	090200	6157255	2695	2695	2695	2695	20
735	20240930	090100	6103355	2705	2675	2705	2670	768
736	20240930	090000	4050370	2670	2670	2685	2670	1516