KissMeData/058450/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193900	472831850	2475	2475	2475	2475	7068
3	20240930	193800	472831850	2475	2475	2475	2475	0
4	20240930	193700	472831850	2475	2475	2475	2475	0
5	20240930	193600	472831850	2475	2475	2475	2475	0
6	20240930	193500	472831850	2475	2475	2475	2475	0
7	20240930	193400	472831850	2475	2475	2475	2475	0
8	20240930	193300	472831850	2475	2475	2475	2475	0
9	20240930	193200	472831850	2475	2475	2475	2475	0
10	20240930	193100	472831850	2475	2475	2475	2475	0
11	20240930	193000	472831850	2475	2475	2475	2475	0
12	20240930	192900	472831850	2475	2475	2475	2475	0
13	20240930	192800	472831850	2475	2475	2475	2475	0
14	20240930	192700	472831850	2475	2475	2475	2475	0
15	20240930	192600	472831850	2475	2475	2475	2475	0
16	20240930	192500	472831850	2475	2475	2475	2475	0
17	20240930	192400	472831850	2475	2475	2475	2475	0
18	20240930	192300	472831850	2475	2475	2475	2475	0
19	20240930	192200	472831850	2475	2475	2475	2475	0
20	20240930	192100	472831850	2475	2475	2475	2475	0
21	20240930	192000	472831850	2475	2475	2475	2475	0
22	20240930	191900	472831850	2475	2475	2475	2475	0
23	20240930	191800	472831850	2475	2475	2475	2475	0
24	20240930	191700	472831850	2475	2475	2475	2475	0
25	20240930	191600	472831850	2475	2475	2475	2475	0
26	20240930	191500	472831850	2475	2475	2475	2475	0
27	20240930	191400	472831850	2475	2475	2475	2475	0
28	20240930	191300	472831850	2475	2475	2475	2475	0
29	20240930	191200	472831850	2475	2475	2475	2475	0
30	20240930	191100	472831850	2475	2475	2475	2475	0
31	20240930	191000	472831850	2475	2475	2475	2475	0
32	20240930	190900	472831850	2475	2475	2475	2475	7068
33	20240930	190800	472831850	2475	2475	2475	2475	0
34	20240930	190700	472831850	2475	2475	2475	2475	0
35	20240930	190600	472831850	2475	2475	2475	2475	0
36	20240930	190500	472831850	2475	2475	2475	2475	0
37	20240930	190400	472831850	2475	2475	2475	2475	0
38	20240930	190300	472831850	2475	2475	2475	2475	0
39	20240930	190200	472831850	2475	2475	2475	2475	0
40	20240930	190100	472831850	2475	2475	2475	2475	0
41	20240930	190000	472831850	2475	2475	2475	2475	0
42	20240930	185900	472831850	2475	2475	2475	2475	0
43	20240930	185800	472831850	2475	2475	2475	2475	0
44	20240930	185700	472831850	2475	2475	2475	2475	0
45	20240930	185600	472831850	2475	2475	2475	2475	0
46	20240930	185500	472831850	2475	2475	2475	2475	0
47	20240930	185400	472831850	2475	2475	2475	2475	0
48	20240930	185300	472831850	2475	2475	2475	2475	0
49	20240930	185200	472831850	2475	2475	2475	2475	0
50	20240930	185100	472831850	2475	2475	2475	2475	0
51	20240930	185000	472831850	2475	2475	2475	2475	0
52	20240930	184900	472831850	2475	2475	2475	2475	0
53	20240930	184800	472831850	2475	2475	2475	2475	0
54	20240930	184700	472831850	2475	2475	2475	2475	0
55	20240930	184600	472831850	2475	2475	2475	2475	0
56	20240930	184500	472831850	2475	2475	2475	2475	0
57	20240930	184400	472831850	2475	2475	2475	2475	0
58	20240930	184300	472831850	2475	2475	2475	2475	0
59	20240930	184200	472831850	2475	2475	2475	2475	0
60	20240930	184100	472831850	2475	2475	2475	2475	0
61	20240930	184000	472831850	2475	2475	2475	2475	0
62	20240930	183900	472831850	2475	2475	2475	2475	7068
63	20240930	183800	472831850	2475	2475	2475	2475	0
64	20240930	183700	472831850	2475	2475	2475	2475	0
65	20240930	183600	472831850	2475	2475	2475	2475	0
66	20240930	183500	472831850	2475	2475	2475	2475	0
67	20240930	183400	472831850	2475	2475	2475	2475	0
68	20240930	183300	472831850	2475	2475	2475	2475	0
69	20240930	183200	472831850	2475	2475	2475	2475	0
70	20240930	183100	472831850	2475	2475	2475	2475	0
71	20240930	183000	472831850	2475	2475	2475	2475	0
72	20240930	182900	472831850	2475	2475	2475	2475	0
73	20240930	182800	472831850	2475	2475	2475	2475	0
74	20240930	182700	472831850	2475	2475	2475	2475	0
75	20240930	182600	472831850	2475	2475	2475	2475	0
76	20240930	182500	472831850	2475	2475	2475	2475	0
77	20240930	182400	472831850	2475	2475	2475	2475	0
78	20240930	182300	472831850	2475	2475	2475	2475	0
79	20240930	182200	472831850	2475	2475	2475	2475	0
80	20240930	182100	472831850	2475	2475	2475	2475	0
81	20240930	182000	472831850	2475	2475	2475	2475	0
82	20240930	181900	472831850	2475	2475	2475	2475	0
83	20240930	181800	472831850	2475	2475	2475	2475	0
84	20240930	181700	472831850	2475	2475	2475	2475	0
85	20240930	181600	472831850	2475	2475	2475	2475	0
86	20240930	181500	472831850	2475	2475	2475	2475	0
87	20240930	181400	472831850	2475	2475	2475	2475	0
88	20240930	181300	472831850	2475	2475	2475	2475	0
89	20240930	181200	472831850	2475	2475	2475	2475	0
90	20240930	181100	472831850	2475	2475	2475	2475	0
91	20240930	181000	472831850	2475	2475	2475	2475	0
92	20240930	180900	472831850	2475	2475	2475	2475	7068
93	20240930	180800	472831850	2475	2475	2475	2475	0
94	20240930	180700	472831850	2475	2475	2475	2475	0
95	20240930	180600	472831850	2475	2475	2475	2475	0
96	20240930	180500	472831850	2475	2475	2475	2475	0
97	20240930	180400	472831850	2475	2475	2475	2475	0
98	20240930	180300	472831850	2475	2475	2475	2475	0
99	20240930	180200	472831850	2475	2475	2475	2475	0
100	20240930	180100	472831850	2475	2475	2475	2475	0
101	20240930	180000	472831850	2475	2475	2475	2475	0
102	20240930	175900	472831850	2475	2475	2475	2475	0
103	20240930	175800	472831850	2475	2475	2475	2475	0
104	20240930	175700	472831850	2475	2475	2475	2475	0
105	20240930	175600	472831850	2475	2475	2475	2475	0
106	20240930	175500	472831850	2475	2475	2475	2475	0
107	20240930	175400	472831850	2475	2475	2475	2475	0
108	20240930	175300	472831850	2475	2475	2475	2475	0
109	20240930	175200	472831850	2475	2475	2475	2475	0
110	20240930	175100	472831850	2475	2475	2475	2475	0
111	20240930	175000	472831850	2475	2475	2475	2475	0
112	20240930	174900	472831850	2475	2475	2475	2475	0
113	20240930	174800	472831850	2475	2475	2475	2475	0
114	20240930	174700	472831850	2475	2475	2475	2475	0
115	20240930	174600	472831850	2475	2475	2475	2475	0
116	20240930	174500	472831850	2475	2475	2475	2475	0
117	20240930	174400	472831850	2475	2475	2475	2475	0
118	20240930	174300	472831850	2475	2475	2475	2475	0
119	20240930	174200	472831850	2475	2475	2475	2475	0
120	20240930	174100	472831850	2475	2475	2475	2475	0
121	20240930	174000	472831850	2475	2475	2475	2475	0
122	20240930	173900	472831850	2475	2475	2475	2475	7068
123	20240930	173800	472831850	2475	2475	2475	2475	0
124	20240930	173700	472831850	2475	2475	2475	2475	0
125	20240930	173600	472831850	2475	2475	2475	2475	0
126	20240930	173500	472831850	2475	2475	2475	2475	0
127	20240930	173400	472831850	2475	2475	2475	2475	0
128	20240930	173300	472831850	2475	2475	2475	2475	0
129	20240930	173200	472831850	2475	2475	2475	2475	0
130	20240930	173100	472831850	2475	2475	2475	2475	0
131	20240930	173000	472831850	2475	2475	2475	2475	0
132	20240930	172900	472831850	2475	2475	2475	2475	0
133	20240930	172800	472831850	2475	2475	2475	2475	0
134	20240930	172700	472831850	2475	2475	2475	2475	0
135	20240930	172600	472831850	2475	2475	2475	2475	0
136	20240930	172500	472831850	2475	2475	2475	2475	0
137	20240930	172400	472831850	2475	2475	2475	2475	0
138	20240930	172300	472831850	2475	2475	2475	2475	0
139	20240930	172200	472831850	2475	2475	2475	2475	0
140	20240930	172100	472831850	2475	2475	2475	2475	0
141	20240930	172000	472831850	2475	2475	2475	2475	0
142	20240930	171900	472831850	2475	2475	2475	2475	0
143	20240930	171800	472831850	2475	2475	2475	2475	0
144	20240930	171700	472831850	2475	2475	2475	2475	0
145	20240930	171600	472831850	2475	2475	2475	2475	0
146	20240930	171500	472831850	2475	2475	2475	2475	0
147	20240930	171400	472831850	2475	2475	2475	2475	0
148	20240930	171300	472831850	2475	2475	2475	2475	0
149	20240930	171200	472831850	2475	2475	2475	2475	0
150	20240930	171100	472831850	2475	2475	2475	2475	0
151	20240930	171000	472831850	2475	2475	2475	2475	0
152	20240930	170900	472831850	2475	2475	2475	2475	7068
153	20240930	170800	472831850	2475	2475	2475	2475	0
154	20240930	170700	472831850	2475	2475	2475	2475	0
155	20240930	170600	472831850	2475	2475	2475	2475	0
156	20240930	170500	472831850	2475	2475	2475	2475	0
157	20240930	170400	472831850	2475	2475	2475	2475	0
158	20240930	170300	472831850	2475	2475	2475	2475	0
159	20240930	170200	472831850	2475	2475	2475	2475	0
160	20240930	170100	472831850	2475	2475	2475	2475	0
161	20240930	170000	472831850	2475	2475	2475	2475	0
162	20240930	165900	472831850	2475	2475	2475	2475	0
163	20240930	165800	472831850	2475	2475	2475	2475	0
164	20240930	165700	472831850	2475	2475	2475	2475	0
165	20240930	165600	472831850	2475	2475	2475	2475	0
166	20240930	165500	472831850	2475	2475	2475	2475	0
167	20240930	165400	472831850	2475	2475	2475	2475	0
168	20240930	165300	472831850	2475	2475	2475	2475	0
169	20240930	165200	472831850	2475	2475	2475	2475	0
170	20240930	165100	472831850	2475	2475	2475	2475	0
171	20240930	165000	472831850	2475	2475	2475	2475	0
172	20240930	164900	472831850	2475	2475	2475	2475	0
173	20240930	164800	472831850	2475	2475	2475	2475	0
174	20240930	164700	472831850	2475	2475	2475	2475	0
175	20240930	164600	472831850	2475	2475	2475	2475	0
176	20240930	164500	472831850	2475	2475	2475	2475	0
177	20240930	164400	472831850	2475	2475	2475	2475	0
178	20240930	164300	472831850	2475	2475	2475	2475	0
179	20240930	164200	472831850	2475	2475	2475	2475	0
180	20240930	164100	472831850	2475	2475	2475	2475	0
181	20240930	164000	472831850	2475	2475	2475	2475	0
182	20240930	163900	472831850	2475	2475	2475	2475	7068
183	20240930	163800	472831850	2475	2475	2475	2475	0
184	20240930	163700	472831850	2475	2475	2475	2475	0
185	20240930	163600	472831850	2475	2475	2475	2475	0
186	20240930	163500	472831850	2475	2475	2475	2475	0
187	20240930	163400	472831850	2475	2475	2475	2475	0
188	20240930	163300	472831850	2475	2475	2475	2475	0
189	20240930	163200	472831850	2475	2475	2475	2475	0
190	20240930	163100	472831850	2475	2475	2475	2475	0
191	20240930	163000	472831850	2475	2475	2475	2475	0
192	20240930	162900	472831850	2475	2475	2475	2475	0
193	20240930	162800	472831850	2475	2475	2475	2475	0
194	20240930	162700	472831850	2475	2475	2475	2475	0
195	20240930	162600	472831850	2475	2475	2475	2475	0
196	20240930	162500	472831850	2475	2475	2475	2475	0
197	20240930	162400	472831850	2475	2475	2475	2475	0
198	20240930	162300	472831850	2475	2475	2475	2475	0
199	20240930	162200	472831850	2475	2475	2475	2475	0
200	20240930	162100	472831850	2475	2475	2475	2475	0
201	20240930	162000	472831850	2475	2475	2475	2475	0
202	20240930	161900	472831850	2475	2475	2475	2475	0
203	20240930	161800	472831850	2475	2475	2475	2475	0
204	20240930	161700	472831850	2475	2475	2475	2475	0
205	20240930	161600	472831850	2475	2475	2475	2475	0
206	20240930	161500	472831850	2475	2475	2475	2475	0
207	20240930	161400	472831850	2475	2475	2475	2475	0
208	20240930	161300	472831850	2475	2475	2475	2475	0
209	20240930	161200	472831850	2475	2475	2475	2475	0
210	20240930	161100	472831850	2475	2475	2475	2475	0
211	20240930	161000	472831850	2475	2475	2475	2475	0
212	20240930	160900	472831850	2475	2475	2475	2475	7068
213	20240930	160800	472831850	2475	2475	2475	2475	0
214	20240930	160700	472831850	2475	2475	2475	2475	0
215	20240930	160600	472831850	2475	2475	2475	2475	0
216	20240930	160500	472831850	2475	2475	2475	2475	0
217	20240930	160400	472831850	2475	2475	2475	2475	0
218	20240930	160300	472831850	2475	2475	2475	2475	0
219	20240930	160200	472831850	2475	2475	2475	2475	0
220	20240930	160100	472831850	2475	2475	2475	2475	0
221	20240930	160000	472831850	2475	2475	2475	2475	0
222	20240930	155900	472831850	2475	2475	2475	2475	0
223	20240930	155800	472831850	2475	2475	2475	2475	0
224	20240930	155700	472831850	2475	2475	2475	2475	0
225	20240930	155600	472831850	2475	2475	2475	2475	0
226	20240930	155500	472831850	2475	2475	2475	2475	0
227	20240930	155400	472831850	2475	2475	2475	2475	0
228	20240930	155300	472831850	2475	2475	2475	2475	0
229	20240930	155200	472831850	2475	2475	2475	2475	0
230	20240930	155100	472831850	2475	2475	2475	2475	0
231	20240930	155000	472831850	2475	2475	2475	2475	0
232	20240930	154900	472831850	2475	2475	2475	2475	0
233	20240930	154800	472831850	2475	2475	2475	2475	0
234	20240930	154700	472831850	2475	2475	2475	2475	0
235	20240930	154600	472831850	2475	2475	2475	2475	0
236	20240930	154500	472831850	2475	2475	2475	2475	0
237	20240930	154400	472831850	2475	2475	2475	2475	0
238	20240930	154300	472831850	2475	2475	2475	2475	0
239	20240930	154200	472831850	2475	2475	2475	2475	0
240	20240930	154100	472831850	2475	2475	2475	2475	0
241	20240930	154000	472831850	2475	2475	2475	2475	0
242	20240930	153900	472831850	2475	2475	2475	2475	7068
243	20240930	153800	472831850	2475	2475	2475	2475	0
244	20240930	153700	472831850	2475	2475	2475	2475	0
245	20240930	153600	472831850	2475	2475	2475	2475	0
246	20240930	153500	472831850	2475	2475	2475	2475	0
247	20240930	153400	472831850	2475	2475	2475	2475	0
248	20240930	153300	472831850	2475	2475	2475	2475	0
249	20240930	153200	472831850	2475	2475	2475	2475	0
250	20240930	153100	472831850	2475	2475	2475	2475	0
251	20240930	153000	472831850	2475	2475	2475	2475	7068
252	20240930	152900	455338550	2480	2480	2480	2480	0
253	20240930	152800	455338550	2480	2480	2480	2480	0
254	20240930	152700	455338550	2480	2480	2480	2480	0
255	20240930	152600	455338550	2480	2480	2480	2480	0
256	20240930	152500	455338550	2480	2480	2480	2480	0
257	20240930	152400	455338550	2480	2480	2480	2480	0
258	20240930	152300	455338550	2480	2480	2480	2480	0
259	20240930	152200	455338550	2480	2480	2480	2480	0
260	20240930	152100	455338550	2480	2480	2480	2480	0
261	20240930	152000	455338550	2480	2480	2480	2480	0
262	20240930	151900	455338550	2480	2470	2480	2450	2231
263	20240930	151800	449851165	2480	2480	2480	2475	32
264	20240930	151700	449771940	2475	2470	2480	2470	166
265	20240930	151600	449361895	2475	2480	2485	2475	1063
266	20240930	151500	446726150	2475	2475	2475	2475	400
267	20240930	151400	445736150	2475	2475	2475	2475	65
268	20240930	151300	445575275	2475	2480	2480	2475	226
269	20240930	151200	445015755	2480	2480	2480	2480	106
270	20240930	151100	444752875	2480	2480	2480	2480	50
271	20240930	151000	444628875	2485	2475	2485	2475	299
272	20240930	150900	443888840	2490	2490	2490	2490	25
273	20240930	150800	443826590	2475	2465	2475	2465	481
274	20240930	150700	442638645	2465	2470	2470	2465	900
275	20240930	150600	440417715	2475	2475	2475	2475	0
276	20240930	150500	440417715	2475	2470	2475	2470	41
277	20240930	150400	440316440	2475	2475	2475	2475	0
278	20240930	150300	440316440	2475	2475	2475	2475	36
279	20240930	150200	440227340	2475	2460	2475	2460	962
280	20240930	150100	437858390	2465	2465	2465	2460	167
281	20240930	150000	437447485	2465	2465	2465	2465	650
282	20240930	145900	435845235	2465	2465	2465	2465	418
283	20240930	145800	434814865	2470	2470	2470	2470	111
284	20240930	145700	434540695	2470	2470	2470	2470	69
285	20240930	145600	434370265	2470	2470	2470	2470	0
286	20240930	145500	434370265	2470	2475	2475	2470	1000
287	20240930	145400	431899810	2475	2475	2495	2470	1889
288	20240930	145300	427227605	2480	2495	2495	2480	392
289	20240930	145200	426253830	2495	2500	2510	2470	1852
290	20240930	145100	421632330	2500	2480	2500	2480	2087
291	20240930	145000	416439110	2470	2470	2470	2470	1
292	20240930	144900	416436640	2485	2485	2485	2485	0
293	20240930	144800	416436640	2485	2480	2485	2480	90
294	20240930	144700	416213435	2480	2475	2480	2475	20
295	20240930	144600	416163920	2470	2470	2470	2470	1
296	20240930	144500	416161450	2480	2480	2480	2480	120
297	20240930	144400	415863850	2480	2475	2480	2475	520
298	20240930	144300	414576750	2470	2455	2470	2455	3456
299	20240930	144200	406056365	2445	2445	2445	2445	63
300	20240930	144100	405902330	2445	2445	2445	2445	30
301	20240930	144000	405828980	2445	2445	2445	2445	50
302	20240930	143900	405706730	2445	2445	2445	2445	9
303	20240930	143800	405684725	2445	2445	2445	2445	0
304	20240930	143700	405684725	2445	2445	2445	2445	69
305	20240930	143600	405516020	2460	2460	2460	2460	1500
306	20240930	143500	401826020	2445	2445	2445	2445	0
307	20240930	143400	401826020	2445	2445	2445	2445	131
308	20240930	143300	401505725	2460	2455	2460	2455	101
309	20240930	143200	401257765	2455	2455	2455	2455	1
310	20240930	143100	401255310	2445	2445	2445	2445	0
311	20240930	143000	401255310	2445	2445	2445	2445	0
312	20240930	142900	401255310	2445	2445	2445	2445	0
313	20240930	142800	401255310	2445	2445	2445	2445	0
314	20240930	142700	401255310	2445	2445	2445	2445	3
315	20240930	142600	401247975	2460	2460	2460	2460	0
316	20240930	142500	401247975	2460	2460	2460	2460	0
317	20240930	142400	401247975	2460	2460	2460	2460	11
318	20240930	142300	401220915	2460	2460	2460	2460	0
319	20240930	142200	401220915	2460	2460	2460	2460	0
320	20240930	142100	401220915	2460	2460	2460	2460	0
321	20240930	142000	401220915	2460	2460	2460	2460	0
322	20240930	141900	401220915	2460	2460	2460	2460	1
323	20240930	141800	401218455	2460	2460	2460	2460	0
324	20240930	141700	401218455	2460	2460	2460	2460	3
325	20240930	141600	401211075	2460	2460	2460	2460	0
326	20240930	141500	401211075	2460	2460	2460	2460	0
327	20240930	141400	401211075	2460	2460	2460	2460	0
328	20240930	141300	401211075	2460	2460	2460	2460	1
329	20240930	141200	401208615	2445	2445	2445	2445	1
330	20240930	141100	401206170	2445	2445	2445	2445	0
331	20240930	141000	401206170	2445	2445	2445	2445	0
332	20240930	140900	401206170	2445	2445	2445	2445	800
333	20240930	140800	399250170	2465	2465	2465	2465	0
334	20240930	140700	399250170	2465	2465	2465	2465	0
335	20240930	140600	399250170	2465	2465	2465	2465	0
336	20240930	140500	399250170	2465	2465	2465	2465	0
337	20240930	140400	399250170	2465	2465	2465	2465	1
338	20240930	140300	399247705	2445	2465	2465	2445	75
339	20240930	140200	399064310	2450	2450	2450	2450	669
340	20240930	140100	397425260	2450	2450	2450	2450	200
341	20240930	140000	396935260	2465	2465	2465	2465	0
342	20240930	135900	396935260	2465	2465	2465	2465	10
343	20240930	135800	396910610	2465	2465	2465	2465	0
344	20240930	135700	396910610	2465	2465	2465	2465	264
345	20240930	135600	396259850	2465	2465	2465	2465	0
346	20240930	135500	396259850	2465	2465	2465	2465	0
347	20240930	135400	396259850	2465	2465	2465	2465	0
348	20240930	135300	396259850	2465	2465	2465	2465	500
349	20240930	135200	395027350	2465	2465	2465	2465	0
350	20240930	135100	395027350	2465	2465	2465	2465	501
351	20240930	135000	393792385	2465	2465	2465	2465	744
352	20240930	134900	391958425	2465	2440	2465	2440	1103
353	20240930	134800	389267040	2465	2465	2465	2465	0
354	20240930	134700	389267040	2465	2465	2465	2465	0
355	20240930	134600	389267040	2465	2465	2465	2465	0
356	20240930	134500	389267040	2465	2465	2465	2465	0
357	20240930	134400	389267040	2465	2465	2465	2465	0
358	20240930	134300	389267040	2465	2465	2465	2465	0
359	20240930	134200	389267040	2465	2465	2465	2465	100
360	20240930	134100	389020540	2445	2465	2465	2445	2317
361	20240930	134000	383352620	2465	2465	2465	2465	484
362	20240930	133900	382159560	2465	2465	2465	2465	0
363	20240930	133800	382159560	2465	2455	2465	2455	1300
364	20240930	133700	378956215	2460	2460	2460	2460	300
365	20240930	133600	378218215	2460	2460	2460	2460	0
366	20240930	133500	378218215	2460	2455	2460	2455	1050
367	20240930	133400	375637715	2455	2455	2455	2455	491
368	20240930	133300	374432310	2450	2450	2450	2450	400
369	20240930	133200	373452310	2445	2440	2445	2440	1000
370	20240930	133100	371010960	2425	2440	2440	2425	413
371	20240930	133000	370008355	2435	2430	2440	2430	333
372	20240930	132900	369197140	2445	2445	2445	2445	0
373	20240930	132800	369197140	2445	2445	2445	2445	0
374	20240930	132700	369197140	2445	2445	2445	2445	817
375	20240930	132600	367199575	2445	2445	2445	2445	0
376	20240930	132500	367199575	2445	2445	2445	2445	1
377	20240930	132400	367197130	2430	2430	2430	2430	2309
378	20240930	132300	361586260	2430	2430	2430	2430	65
379	20240930	132200	361428310	2430	2430	2430	2430	1
380	20240930	132100	361425880	2440	2440	2440	2440	0
381	20240930	132000	361425880	2440	2440	2440	2440	0
382	20240930	131900	361425880	2440	2440	2440	2440	0
383	20240930	131800	361425880	2440	2440	2440	2440	800
384	20240930	131700	359473880	2440	2440	2440	2440	35
385	20240930	131600	359388480	2440	2440	2440	2440	0
386	20240930	131500	359388480	2440	2440	2440	2440	0
387	20240930	131400	359388480	2440	2440	2440	2440	1
388	20240930	131300	359386040	2450	2450	2450	2450	0
389	20240930	131200	359386040	2450	2450	2450	2450	0
390	20240930	131100	359386040	2450	2450	2450	2450	0
391	20240930	131000	359386040	2450	2450	2450	2450	0
392	20240930	130900	359386040	2450	2450	2450	2450	100
393	20240930	130800	359141040	2450	2450	2450	2450	0
394	20240930	130700	359141040	2450	2450	2450	2450	1
395	20240930	130600	359138590	2430	2430	2430	2430	0
396	20240930	130500	359138590	2430	2430	2430	2430	0
397	20240930	130400	359138590	2430	2435	2435	2430	270
398	20240930	130300	358481690	2450	2450	2450	2450	1
399	20240930	130200	358479240	2435	2435	2435	2435	1
400	20240930	130100	358476805	2445	2445	2445	2445	1000
401	20240930	130000	356031805	2440	2440	2440	2440	410
402	20240930	125900	355031405	2435	2435	2435	2435	1
403	20240930	125800	355028970	2435	2435	2435	2435	780
404	20240930	125700	353129670	2435	2435	2435	2435	80
405	20240930	125600	352934870	2430	2430	2430	2430	201
406	20240930	125500	352446440	2435	2435	2435	2435	10
407	20240930	125400	352422090	2435	2435	2435	2435	117
408	20240930	125300	352137195	2435	2435	2435	2435	343
409	20240930	125200	351301990	2430	2430	2430	2430	0
410	20240930	125100	351301990	2430	2430	2430	2430	0
411	20240930	125000	351301990	2430	2430	2430	2430	0
412	20240930	124900	351301990	2430	2430	2430	2430	19
413	20240930	124800	351255820	2430	2435	2435	2430	466
414	20240930	124700	350122085	2435	2440	2440	2430	2410
415	20240930	124600	344257010	2445	2445	2445	2445	95
416	20240930	124500	344024735	2460	2460	2460	2460	7
417	20240930	124400	344007515	2445	2445	2445	2445	0
418	20240930	124300	344007515	2445	2455	2455	2445	905
419	20240930	124200	341790565	2460	2460	2460	2460	2
420	20240930	124100	341785645	2470	2470	2470	2470	0
421	20240930	124000	341785645	2470	2470	2470	2470	0
422	20240930	123900	341785645	2470	2470	2470	2470	0
423	20240930	123800	341785645	2470	2470	2470	2470	0
424	20240930	123700	341785645	2470	2470	2470	2470	0
425	20240930	123600	341785645	2470	2460	2470	2460	102
426	20240930	123500	341534715	2460	2460	2460	2460	0
427	20240930	123400	341534715	2460	2460	2460	2460	0
428	20240930	123300	341534715	2460	2460	2460	2460	105
429	20240930	123200	341276415	2470	2470	2470	2470	0
430	20240930	123100	341276415	2470	2470	2470	2470	0
431	20240930	123000	341276415	2470	2470	2470	2470	0
432	20240930	122900	341276415	2470	2470	2470	2470	0
433	20240930	122800	341276415	2470	2470	2470	2470	0
434	20240930	122700	341276415	2470	2470	2470	2470	1
435	20240930	122600	341273945	2470	2470	2470	2470	12
436	20240930	122500	341244305	2455	2460	2460	2455	157
437	20240930	122400	340858620	2460	2460	2460	2460	0
438	20240930	122300	340858620	2460	2460	2460	2460	0
439	20240930	122200	340858620	2460	2470	2470	2460	466
440	20240930	122100	339707650	2460	2460	2460	2460	0
441	20240930	122000	339707650	2460	2460	2460	2460	1
442	20240930	121900	339705190	2460	2460	2460	2460	100
443	20240930	121800	339459190	2460	2460	2460	2460	563
444	20240930	121700	338074210	2460	2450	2460	2450	491
445	20240930	121600	336871250	2450	2450	2450	2450	0
446	20240930	121500	336871250	2450	2450	2450	2450	51
447	20240930	121400	336746300	2450	2450	2450	2450	0
448	20240930	121300	336746300	2450	2450	2450	2450	30
449	20240930	121200	336672800	2445	2445	2445	2445	0
450	20240930	121100	336672800	2445	2445	2445	2445	0
451	20240930	121000	336672800	2445	2445	2445	2445	0
452	20240930	120900	336672800	2445	2445	2445	2445	10
453	20240930	120800	336648350	2445	2450	2450	2445	70
454	20240930	120700	336477195	2450	2450	2450	2450	8
455	20240930	120600	336457595	2445	2445	2445	2445	3
456	20240930	120500	336450260	2445	2445	2445	2445	0
457	20240930	120400	336450260	2445	2450	2450	2445	1031
458	20240930	120300	333928915	2460	2460	2460	2460	0
459	20240930	120200	333928915	2460	2460	2460	2460	0
460	20240930	120100	333928915	2460	2460	2460	2460	5
461	20240930	120000	333916615	2460	2460	2460	2460	0
462	20240930	115900	333916615	2460	2460	2460	2460	0
463	20240930	115800	333916615	2460	2460	2460	2460	0
464	20240930	115700	333916615	2460	2460	2460	2460	3
465	20240930	115600	333909235	2470	2470	2470	2470	0
466	20240930	115500	333909235	2470	2470	2470	2470	0
467	20240930	115400	333909235	2470	2470	2470	2470	23
468	20240930	115300	333852425	2475	2475	2475	2475	0
469	20240930	115200	333852425	2475	2475	2475	2475	430
470	20240930	115100	332788175	2475	2465	2475	2465	80
471	20240930	115000	332590955	2465	2465	2465	2465	10
472	20240930	114900	332566305	2465	2460	2465	2460	100
473	20240930	114800	332320295	2460	2455	2460	2455	2
474	20240930	114700	332315380	2460	2460	2460	2460	0
475	20240930	114600	332315380	2460	2460	2460	2460	0
476	20240930	114500	332315380	2460	2460	2460	2460	0
477	20240930	114400	332315380	2460	2460	2460	2460	0
478	20240930	114300	332315380	2460	2445	2460	2445	3
479	20240930	114200	332308030	2445	2445	2445	2445	0
480	20240930	114100	332308030	2445	2445	2445	2445	0
481	20240930	114000	332308030	2445	2450	2450	2445	1980
482	20240930	113900	327466810	2460	2460	2460	2460	1100
483	20240930	113800	324760810	2445	2460	2460	2445	63
484	20240930	113700	324606760	2450	2450	2450	2450	1179
485	20240930	113600	321718210	2460	2460	2460	2460	4
486	20240930	113500	321708370	2450	2460	2460	2450	38
487	20240930	113400	321614900	2460	2460	2460	2460	1
488	20240930	113300	321612440	2445	2445	2445	2445	1
489	20240930	113200	321609995	2440	2445	2460	2440	7
490	20240930	113100	321592850	2470	2440	2475	2435	893
491	20240930	113000	319391395	2440	2430	2440	2425	557
492	20240930	112900	318038815	2420	2420	2420	2420	0
493	20240930	112800	318038815	2420	2420	2420	2420	0
494	20240930	112700	318038815	2420	2425	2425	2420	77
495	20240930	112600	317852400	2420	2420	2420	2420	0
496	20240930	112500	317852400	2420	2425	2425	2420	28
497	20240930	112400	317784535	2420	2420	2420	2420	0
498	20240930	112300	317784535	2420	2420	2420	2420	418
499	20240930	112200	316772975	2425	2425	2425	2425	324
500	20240930	112100	315987275	2425	2430	2430	2425	212
501	20240930	112000	315473115	2425	2425	2425	2425	0
502	20240930	111900	315473115	2425	2425	2425	2425	0
503	20240930	111800	315473115	2425	2420	2425	2420	144
504	20240930	111700	315124550	2420	2425	2425	2420	436
505	20240930	111600	314069240	2420	2420	2420	2420	0
506	20240930	111500	314069240	2420	2430	2430	2420	214
507	20240930	111400	313550705	2430	2430	2430	2430	10
508	20240930	111300	313526405	2430	2430	2430	2430	20
509	20240930	111200	313477805	2440	2440	2440	2440	0
510	20240930	111100	313477805	2440	2430	2440	2430	1156
511	20240930	111000	310661725	2430	2420	2430	2415	138
512	20240930	110900	310327635	2420	2420	2420	2420	853
513	20240930	110800	308263375	2420	2420	2420	2420	165
514	20240930	110700	307864075	2440	2440	2440	2440	30
515	20240930	110600	307790875	2420	2430	2430	2420	363
516	20240930	110500	306912305	2435	2435	2435	2435	0
517	20240930	110400	306912305	2435	2420	2435	2420	878
518	20240930	110300	304784960	2425	2450	2450	2420	7108
519	20240930	110200	287475925	2455	2455	2455	2455	31
520	20240930	110100	287399820	2450	2450	2450	2450	388
521	20240930	110000	286449220	2465	2465	2465	2465	0
522	20240930	105900	286449220	2465	2450	2465	2450	2215
523	20240930	105800	281022455	2450	2460	2460	2450	1141
524	20240930	105700	278221250	2450	2465	2465	2450	7856
525	20240930	105600	258946870	2465	2465	2465	2465	200
526	20240930	105500	258453870	2465	2475	2475	2465	867
527	20240930	105400	256311365	2480	2480	2480	2480	20
528	20240930	105300	256261765	2480	2480	2480	2480	0
529	20240930	105200	256261765	2480	2475	2480	2475	610
530	20240930	105100	254751715	2480	2480	2480	2480	17
531	20240930	105000	254709555	2480	2480	2480	2480	20
532	20240930	104900	254659955	2480	2480	2480	2480	0
533	20240930	104800	254659955	2480	2480	2480	2480	0
534	20240930	104700	254659955	2480	2480	2480	2480	0
535	20240930	104600	254659955	2480	2480	2480	2480	118
536	20240930	104500	254367315	2480	2480	2480	2475	524
537	20240930	104400	253069680	2480	2480	2480	2480	227
538	20240930	104300	252506720	2485	2485	2485	2485	18
539	20240930	104200	252461990	2485	2485	2485	2485	76
540	20240930	104100	252273130	2485	2490	2490	2485	110
541	20240930	104000	251999730	2490	2490	2490	2490	0
542	20240930	103900	251999730	2490	2490	2490	2490	1000
543	20240930	103800	249509730	2495	2495	2495	2495	1
544	20240930	103700	249507235	2485	2485	2485	2485	0
545	20240930	103600	249507235	2485	2485	2485	2485	0
546	20240930	103500	249507235	2485	2475	2485	2475	271
547	20240930	103400	248834300	2475	2475	2475	2475	0
548	20240930	103300	248834300	2475	2475	2475	2475	0
549	20240930	103200	248834300	2475	2475	2475	2475	0
550	20240930	103100	248834300	2475	2475	2475	2475	0
551	20240930	103000	248834300	2475	2475	2475	2475	133
552	20240930	102900	248505125	2475	2475	2475	2475	132
553	20240930	102800	248178425	2475	2480	2480	2475	374
554	20240930	102700	247251525	2480	2480	2480	2480	14
555	20240930	102600	247216805	2480	2480	2480	2480	36
556	20240930	102500	247127525	2480	2480	2480	2480	0
557	20240930	102400	247127525	2480	2495	2495	2470	2909
558	20240930	102300	239913165	2495	2495	2495	2495	0
559	20240930	102200	239913165	2495	2495	2495	2495	100
560	20240930	102100	239663665	2500	2500	2500	2500	420
561	20240930	102000	238613665	2505	2505	2505	2505	0
562	20240930	101900	238613665	2505	2510	2510	2505	371
563	20240930	101800	237684295	2510	2525	2525	2510	5001
564	20240930	101700	225131770	2510	2520	2520	2510	5000
565	20240930	101600	212578465	2515	2520	2520	2515	1260
566	20240930	101500	209405765	2530	2530	2530	2530	12
567	20240930	101400	209375405	2535	2535	2535	2535	0
568	20240930	101300	209375405	2535	2535	2535	2535	1443
569	20240930	101200	205717400	2540	2540	2540	2540	0
570	20240930	101100	205717400	2540	2540	2540	2540	0
571	20240930	101000	205717400	2540	2540	2540	2540	0
572	20240930	100900	205717400	2540	2525	2540	2515	126
573	20240930	100800	205400260	2540	2540	2540	2540	0
574	20240930	100700	205400260	2540	2540	2540	2540	55
575	20240930	100600	205260560	2550	2550	2550	2550	0
576	20240930	100500	205260560	2550	2550	2550	2550	1
577	20240930	100400	205258010	2550	2530	2550	2520	262
578	20240930	100300	204597120	2525	2550	2560	2525	1922
579	20240930	100200	199699260	2550	2540	2550	2540	971
580	20240930	100100	197232910	2560	2550	2560	2550	200
581	20240930	100000	196722070	2540	2525	2545	2525	2770
582	20240930	095900	189727155	2525	2525	2525	2525	0
583	20240930	095800	189727155	2525	2525	2525	2525	73
584	20240930	095700	189542830	2525	2525	2525	2525	20
585	20240930	095600	189492330	2525	2510	2525	2510	61
586	20240930	095500	189339205	2510	2510	2510	2510	21
587	20240930	095400	189286495	2525	2525	2525	2525	1
588	20240930	095300	189283970	2510	2525	2525	2510	2331
589	20240930	095200	183423725	2525	2525	2525	2525	155
590	20240930	095100	183032350	2530	2530	2530	2530	0
591	20240930	095000	183032350	2530	2530	2530	2530	0
592	20240930	094900	183032350	2530	2530	2530	2530	1031
593	20240930	094800	180423920	2530	2560	2560	2530	40
594	20240930	094700	180321580	2570	2510	2580	2510	7808
595	20240930	094600	160357525	2505	2500	2505	2500	1076
596	20240930	094500	157662525	2500	2500	2500	2500	500
597	20240930	094400	156412525	2495	2470	2495	2470	402
598	20240930	094300	155416115	2470	2470	2470	2470	0
599	20240930	094200	155416115	2470	2470	2480	2470	3882
600	20240930	094100	145818540	2470	2470	2470	2470	6
601	20240930	094000	145803720	2475	2475	2475	2475	194
602	20240930	093900	145323570	2475	2475	2475	2475	438
603	20240930	093800	144239520	2475	2475	2475	2475	355
604	20240930	093700	143360895	2480	2485	2485	2480	1208
605	20240930	093600	140364505	2485	2490	2490	2485	33
606	20240930	093500	140282495	2500	2500	2500	2500	36
607	20240930	093400	140192495	2490	2490	2490	2490	1024
608	20240930	093300	137642735	2495	2500	2500	2495	242
609	20240930	093200	137038445	2495	2500	2510	2495	606
610	20240930	093100	135523550	2500	2490	2500	2490	152
611	20240930	093000	135143560	2490	2485	2490	2485	110
612	20240930	092900	134870160	2485	2485	2485	2485	129
613	20240930	092800	134549595	2490	2485	2495	2480	750
614	20240930	092700	132685945	2500	2500	2500	2500	133
615	20240930	092600	132353445	2480	2480	2480	2480	0
616	20240930	092500	132353445	2480	2490	2490	2480	509
617	20240930	092400	131090775	2490	2490	2490	2490	1659
618	20240930	092300	126959865	2490	2495	2495	2490	1768
619	20240930	092200	122556945	2490	2490	2490	2490	0
620	20240930	092100	122556945	2490	2500	2500	2490	1463
621	20240930	092000	118906325	2495	2500	2500	2495	720
622	20240930	091900	117106990	2500	2500	2500	2500	0
623	20240930	091800	117106990	2500	2500	2500	2500	0
624	20240930	091700	117106990	2500	2500	2500	2500	0
625	20240930	091600	117106990	2500	2500	2500	2500	485
626	20240930	091500	115894490	2500	2500	2520	2490	1235
627	20240930	091400	112793770	2485	2485	2485	2485	100
628	20240930	091300	112545270	2490	2490	2490	2490	172
629	20240930	091200	112116990	2495	2495	2500	2495	415
630	20240930	091100	111081540	2495	2490	2495	2485	2287
631	20240930	091000	105389595	2490	2465	2490	2460	13789
632	20240930	090900	71431905	2460	2470	2470	2460	8392
633	20240930	090800	50784585	2460	2460	2470	2460	903
634	20240930	090700	48562965	2460	2465	2470	2460	126
635	20240930	090600	48252275	2460	2470	2475	2460	1872
636	20240930	090500	43632925	2470	2470	2470	2470	46
637	20240930	090400	43519305	2465	2490	2490	2465	5462
638	20240930	090300	30003405	2490	2495	2495	2490	201
639	20240930	090200	29501915	2495	2500	2500	2495	30
640	20240930	090100	29427015	2495	2505	2505	2495	4464
641	20240930	090000	18268005	2505	2515	2525	2505	7269