KissMeData/200130/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	203700	1085163610	15050	15050	15050	15050	958
3	20240930	203600	1085163610	15050	15050	15050	15050	0
4	20240930	203500	1085163610	15050	15050	15050	15050	0
5	20240930	203400	1085163610	15050	15050	15050	15050	0
6	20240930	203300	1085163610	15050	15050	15050	15050	0
7	20240930	203200	1085163610	15050	15050	15050	15050	0
8	20240930	203100	1085163610	15050	15050	15050	15050	0
9	20240930	203000	1085163610	15050	15050	15050	15050	0
10	20240930	202900	1085163610	15050	15050	15050	15050	0
11	20240930	202800	1085163610	15050	15050	15050	15050	0
12	20240930	202700	1085163610	15050	15050	15050	15050	0
13	20240930	202600	1085163610	15050	15050	15050	15050	0
14	20240930	202500	1085163610	15050	15050	15050	15050	0
15	20240930	202400	1085163610	15050	15050	15050	15050	0
16	20240930	202300	1085163610	15050	15050	15050	15050	0
17	20240930	202200	1085163610	15050	15050	15050	15050	0
18	20240930	202100	1085163610	15050	15050	15050	15050	0
19	20240930	202000	1085163610	15050	15050	15050	15050	0
20	20240930	201900	1085163610	15050	15050	15050	15050	0
21	20240930	201800	1085163610	15050	15050	15050	15050	0
22	20240930	201700	1085163610	15050	15050	15050	15050	0
23	20240930	201600	1085163610	15050	15050	15050	15050	0
24	20240930	201500	1085163610	15050	15050	15050	15050	0
25	20240930	201400	1085163610	15050	15050	15050	15050	0
26	20240930	201300	1085163610	15050	15050	15050	15050	0
27	20240930	201200	1085163610	15050	15050	15050	15050	0
28	20240930	201100	1085163610	15050	15050	15050	15050	0
29	20240930	201000	1085163610	15050	15050	15050	15050	0
30	20240930	200900	1085163610	15050	15050	15050	15050	0
31	20240930	200800	1085163610	15050	15050	15050	15050	0
32	20240930	200700	1085163610	15050	15050	15050	15050	958
33	20240930	200600	1085163610	15050	15050	15050	15050	0
34	20240930	200500	1085163610	15050	15050	15050	15050	0
35	20240930	200400	1085163610	15050	15050	15050	15050	0
36	20240930	200300	1085163610	15050	15050	15050	15050	0
37	20240930	200200	1085163610	15050	15050	15050	15050	0
38	20240930	200100	1085163610	15050	15050	15050	15050	0
39	20240930	200000	1085163610	15050	15050	15050	15050	0
40	20240930	195900	1085163610	15050	15050	15050	15050	0
41	20240930	195800	1085163610	15050	15050	15050	15050	0
42	20240930	195700	1085163610	15050	15050	15050	15050	0
43	20240930	195600	1085163610	15050	15050	15050	15050	0
44	20240930	195500	1085163610	15050	15050	15050	15050	0
45	20240930	195400	1085163610	15050	15050	15050	15050	0
46	20240930	195300	1085163610	15050	15050	15050	15050	0
47	20240930	195200	1085163610	15050	15050	15050	15050	0
48	20240930	195100	1085163610	15050	15050	15050	15050	0
49	20240930	195000	1085163610	15050	15050	15050	15050	0
50	20240930	194900	1085163610	15050	15050	15050	15050	0
51	20240930	194800	1085163610	15050	15050	15050	15050	0
52	20240930	194700	1085163610	15050	15050	15050	15050	0
53	20240930	194600	1085163610	15050	15050	15050	15050	0
54	20240930	194500	1085163610	15050	15050	15050	15050	0
55	20240930	194400	1085163610	15050	15050	15050	15050	0
56	20240930	194300	1085163610	15050	15050	15050	15050	0
57	20240930	194200	1085163610	15050	15050	15050	15050	0
58	20240930	194100	1085163610	15050	15050	15050	15050	0
59	20240930	194000	1085163610	15050	15050	15050	15050	0
60	20240930	193900	1085163610	15050	15050	15050	15050	0
61	20240930	193800	1085163610	15050	15050	15050	15050	0
62	20240930	193700	1085163610	15050	15050	15050	15050	958
63	20240930	193600	1085163610	15050	15050	15050	15050	0
64	20240930	193500	1085163610	15050	15050	15050	15050	0
65	20240930	193400	1085163610	15050	15050	15050	15050	0
66	20240930	193300	1085163610	15050	15050	15050	15050	0
67	20240930	193200	1085163610	15050	15050	15050	15050	0
68	20240930	193100	1085163610	15050	15050	15050	15050	0
69	20240930	193000	1085163610	15050	15050	15050	15050	0
70	20240930	192900	1085163610	15050	15050	15050	15050	0
71	20240930	192800	1085163610	15050	15050	15050	15050	0
72	20240930	192700	1085163610	15050	15050	15050	15050	0
73	20240930	192600	1085163610	15050	15050	15050	15050	0
74	20240930	192500	1085163610	15050	15050	15050	15050	0
75	20240930	192400	1085163610	15050	15050	15050	15050	0
76	20240930	192300	1085163610	15050	15050	15050	15050	0
77	20240930	192200	1085163610	15050	15050	15050	15050	0
78	20240930	192100	1085163610	15050	15050	15050	15050	0
79	20240930	192000	1085163610	15050	15050	15050	15050	0
80	20240930	191900	1085163610	15050	15050	15050	15050	0
81	20240930	191800	1085163610	15050	15050	15050	15050	0
82	20240930	191700	1085163610	15050	15050	15050	15050	0
83	20240930	191600	1085163610	15050	15050	15050	15050	0
84	20240930	191500	1085163610	15050	15050	15050	15050	0
85	20240930	191400	1085163610	15050	15050	15050	15050	0
86	20240930	191300	1085163610	15050	15050	15050	15050	0
87	20240930	191200	1085163610	15050	15050	15050	15050	0
88	20240930	191100	1085163610	15050	15050	15050	15050	0
89	20240930	191000	1085163610	15050	15050	15050	15050	0
90	20240930	190900	1085163610	15050	15050	15050	15050	0
91	20240930	190800	1085163610	15050	15050	15050	15050	0
92	20240930	190700	1085163610	15050	15050	15050	15050	958
93	20240930	190600	1085163610	15050	15050	15050	15050	0
94	20240930	190500	1085163610	15050	15050	15050	15050	0
95	20240930	190400	1085163610	15050	15050	15050	15050	0
96	20240930	190300	1085163610	15050	15050	15050	15050	0
97	20240930	190200	1085163610	15050	15050	15050	15050	0
98	20240930	190100	1085163610	15050	15050	15050	15050	0
99	20240930	190000	1085163610	15050	15050	15050	15050	0
100	20240930	185900	1085163610	15050	15050	15050	15050	0
101	20240930	185800	1085163610	15050	15050	15050	15050	0
102	20240930	185700	1085163610	15050	15050	15050	15050	0
103	20240930	185600	1085163610	15050	15050	15050	15050	0
104	20240930	185500	1085163610	15050	15050	15050	15050	0
105	20240930	185400	1085163610	15050	15050	15050	15050	0
106	20240930	185300	1085163610	15050	15050	15050	15050	0
107	20240930	185200	1085163610	15050	15050	15050	15050	0
108	20240930	185100	1085163610	15050	15050	15050	15050	0
109	20240930	185000	1085163610	15050	15050	15050	15050	0
110	20240930	184900	1085163610	15050	15050	15050	15050	0
111	20240930	184800	1085163610	15050	15050	15050	15050	0
112	20240930	184700	1085163610	15050	15050	15050	15050	0
113	20240930	184600	1085163610	15050	15050	15050	15050	0
114	20240930	184500	1085163610	15050	15050	15050	15050	0
115	20240930	184400	1085163610	15050	15050	15050	15050	0
116	20240930	184300	1085163610	15050	15050	15050	15050	0
117	20240930	184200	1085163610	15050	15050	15050	15050	0
118	20240930	184100	1085163610	15050	15050	15050	15050	0
119	20240930	184000	1085163610	15050	15050	15050	15050	0
120	20240930	183900	1085163610	15050	15050	15050	15050	0
121	20240930	183800	1085163610	15050	15050	15050	15050	0
122	20240930	183700	1085163610	15050	15050	15050	15050	958
123	20240930	183600	1085163610	15050	15050	15050	15050	0
124	20240930	183500	1085163610	15050	15050	15050	15050	0
125	20240930	183400	1085163610	15050	15050	15050	15050	0
126	20240930	183300	1085163610	15050	15050	15050	15050	0
127	20240930	183200	1085163610	15050	15050	15050	15050	0
128	20240930	183100	1085163610	15050	15050	15050	15050	0
129	20240930	183000	1085163610	15050	15050	15050	15050	0
130	20240930	182900	1085163610	15050	15050	15050	15050	0
131	20240930	182800	1085163610	15050	15050	15050	15050	0
132	20240930	182700	1085163610	15050	15050	15050	15050	0
133	20240930	182600	1085163610	15050	15050	15050	15050	0
134	20240930	182500	1085163610	15050	15050	15050	15050	0
135	20240930	182400	1085163610	15050	15050	15050	15050	0
136	20240930	182300	1085163610	15050	15050	15050	15050	0
137	20240930	182200	1085163610	15050	15050	15050	15050	0
138	20240930	182100	1085163610	15050	15050	15050	15050	0
139	20240930	182000	1085163610	15050	15050	15050	15050	0
140	20240930	181900	1085163610	15050	15050	15050	15050	0
141	20240930	181800	1085163610	15050	15050	15050	15050	0
142	20240930	181700	1085163610	15050	15050	15050	15050	0
143	20240930	181600	1085163610	15050	15050	15050	15050	0
144	20240930	181500	1085163610	15050	15050	15050	15050	0
145	20240930	181400	1085163610	15050	15050	15050	15050	0
146	20240930	181300	1085163610	15050	15050	15050	15050	0
147	20240930	181200	1085163610	15050	15050	15050	15050	0
148	20240930	181100	1085163610	15050	15050	15050	15050	0
149	20240930	181000	1085163610	15050	15050	15050	15050	0
150	20240930	180900	1085163610	15050	15050	15050	15050	0
151	20240930	180800	1085163610	15050	15050	15050	15050	0
152	20240930	180700	1085163610	15050	15050	15050	15050	958
153	20240930	180600	1085163610	15050	15050	15050	15050	0
154	20240930	180500	1085163610	15050	15050	15050	15050	0
155	20240930	180400	1085163610	15050	15050	15050	15050	0
156	20240930	180300	1085163610	15050	15050	15050	15050	0
157	20240930	180200	1085163610	15050	15050	15050	15050	0
158	20240930	180100	1085163610	15050	15050	15050	15050	0
159	20240930	180000	1085163610	15050	15050	15050	15050	0
160	20240930	175900	1085163610	15050	15050	15050	15050	0
161	20240930	175800	1085163610	15050	15050	15050	15050	0
162	20240930	175700	1085163610	15050	15050	15050	15050	0
163	20240930	175600	1085163610	15050	15050	15050	15050	0
164	20240930	175500	1085163610	15050	15050	15050	15050	0
165	20240930	175400	1085163610	15050	15050	15050	15050	0
166	20240930	175300	1085163610	15050	15050	15050	15050	0
167	20240930	175200	1085163610	15050	15050	15050	15050	0
168	20240930	175100	1085163610	15050	15050	15050	15050	0
169	20240930	175000	1085163610	15050	15050	15050	15050	0
170	20240930	174900	1085163610	15050	15050	15050	15050	0
171	20240930	174800	1085163610	15050	15050	15050	15050	0
172	20240930	174700	1085163610	15050	15050	15050	15050	0
173	20240930	174600	1085163610	15050	15050	15050	15050	0
174	20240930	174500	1085163610	15050	15050	15050	15050	0
175	20240930	174400	1085163610	15050	15050	15050	15050	0
176	20240930	174300	1085163610	15050	15050	15050	15050	0
177	20240930	174200	1085163610	15050	15050	15050	15050	0
178	20240930	174100	1085163610	15050	15050	15050	15050	0
179	20240930	174000	1085163610	15050	15050	15050	15050	0
180	20240930	173900	1085163610	15050	15050	15050	15050	0
181	20240930	173800	1085163610	15050	15050	15050	15050	0
182	20240930	173700	1085163610	15050	15050	15050	15050	958
183	20240930	173600	1085163610	15050	15050	15050	15050	0
184	20240930	173500	1085163610	15050	15050	15050	15050	0
185	20240930	173400	1085163610	15050	15050	15050	15050	0
186	20240930	173300	1085163610	15050	15050	15050	15050	0
187	20240930	173200	1085163610	15050	15050	15050	15050	0
188	20240930	173100	1085163610	15050	15050	15050	15050	0
189	20240930	173000	1085163610	15050	15050	15050	15050	0
190	20240930	172900	1085163610	15050	15050	15050	15050	0
191	20240930	172800	1085163610	15050	15050	15050	15050	0
192	20240930	172700	1085163610	15050	15050	15050	15050	0
193	20240930	172600	1085163610	15050	15050	15050	15050	0
194	20240930	172500	1085163610	15050	15050	15050	15050	0
195	20240930	172400	1085163610	15050	15050	15050	15050	0
196	20240930	172300	1085163610	15050	15050	15050	15050	0
197	20240930	172200	1085163610	15050	15050	15050	15050	0
198	20240930	172100	1085163610	15050	15050	15050	15050	0
199	20240930	172000	1085163610	15050	15050	15050	15050	0
200	20240930	171900	1085163610	15050	15050	15050	15050	0
201	20240930	171800	1085163610	15050	15050	15050	15050	0
202	20240930	171700	1085163610	15050	15050	15050	15050	0
203	20240930	171600	1085163610	15050	15050	15050	15050	0
204	20240930	171500	1085163610	15050	15050	15050	15050	0
205	20240930	171400	1085163610	15050	15050	15050	15050	0
206	20240930	171300	1085163610	15050	15050	15050	15050	0
207	20240930	171200	1085163610	15050	15050	15050	15050	0
208	20240930	171100	1085163610	15050	15050	15050	15050	0
209	20240930	171000	1085163610	15050	15050	15050	15050	0
210	20240930	170900	1085163610	15050	15050	15050	15050	0
211	20240930	170800	1085163610	15050	15050	15050	15050	0
212	20240930	170700	1085163610	15050	15050	15050	15050	958
213	20240930	170600	1085163610	15050	15050	15050	15050	0
214	20240930	170500	1085163610	15050	15050	15050	15050	0
215	20240930	170400	1085163610	15050	15050	15050	15050	0
216	20240930	170300	1085163610	15050	15050	15050	15050	0
217	20240930	170200	1085163610	15050	15050	15050	15050	0
218	20240930	170100	1085163610	15050	15050	15050	15050	0
219	20240930	170000	1085163610	15050	15050	15050	15050	0
220	20240930	165900	1085163610	15050	15050	15050	15050	0
221	20240930	165800	1085163610	15050	15050	15050	15050	0
222	20240930	165700	1085163610	15050	15050	15050	15050	0
223	20240930	165600	1085163610	15050	15050	15050	15050	0
224	20240930	165500	1085163610	15050	15050	15050	15050	0
225	20240930	165400	1085163610	15050	15050	15050	15050	0
226	20240930	165300	1085163610	15050	15050	15050	15050	0
227	20240930	165200	1085163610	15050	15050	15050	15050	0
228	20240930	165100	1085163610	15050	15050	15050	15050	0
229	20240930	165000	1085163610	15050	15050	15050	15050	0
230	20240930	164900	1085163610	15050	15050	15050	15050	0
231	20240930	164800	1085163610	15050	15050	15050	15050	0
232	20240930	164700	1085163610	15050	15050	15050	15050	0
233	20240930	164600	1085163610	15050	15050	15050	15050	0
234	20240930	164500	1085163610	15050	15050	15050	15050	0
235	20240930	164400	1085163610	15050	15050	15050	15050	0
236	20240930	164300	1085163610	15050	15050	15050	15050	0
237	20240930	164200	1085163610	15050	15050	15050	15050	0
238	20240930	164100	1085163610	15050	15050	15050	15050	0
239	20240930	164000	1085163610	15050	15050	15050	15050	0
240	20240930	163900	1085163610	15050	15050	15050	15050	0
241	20240930	163800	1085163610	15050	15050	15050	15050	0
242	20240930	163700	1085163610	15050	15050	15050	15050	958
243	20240930	163600	1085163610	15050	15050	15050	15050	0
244	20240930	163500	1085163610	15050	15050	15050	15050	0
245	20240930	163400	1085163610	15050	15050	15050	15050	0
246	20240930	163300	1085163610	15050	15050	15050	15050	0
247	20240930	163200	1085163610	15050	15050	15050	15050	0
248	20240930	163100	1085163610	15050	15050	15050	15050	0
249	20240930	163000	1085163610	15050	15050	15050	15050	0
250	20240930	162900	1085163610	15050	15050	15050	15050	0
251	20240930	162800	1085163610	15050	15050	15050	15050	0
252	20240930	162700	1085163610	15050	15050	15050	15050	0
253	20240930	162600	1085163610	15050	15050	15050	15050	0
254	20240930	162500	1085163610	15050	15050	15050	15050	0
255	20240930	162400	1085163610	15050	15050	15050	15050	0
256	20240930	162300	1085163610	15050	15050	15050	15050	0
257	20240930	162200	1085163610	15050	15050	15050	15050	0
258	20240930	162100	1085163610	15050	15050	15050	15050	0
259	20240930	162000	1085163610	15050	15050	15050	15050	0
260	20240930	161900	1085163610	15050	15050	15050	15050	0
261	20240930	161800	1085163610	15050	15050	15050	15050	0
262	20240930	161700	1085163610	15050	15050	15050	15050	0
263	20240930	161600	1085163610	15050	15050	15050	15050	0
264	20240930	161500	1085163610	15050	15050	15050	15050	0
265	20240930	161400	1085163610	15050	15050	15050	15050	0
266	20240930	161300	1085163610	15050	15050	15050	15050	0
267	20240930	161200	1085163610	15050	15050	15050	15050	0
268	20240930	161100	1085163610	15050	15050	15050	15050	0
269	20240930	161000	1085163610	15050	15050	15050	15050	0
270	20240930	160900	1085163610	15050	15050	15050	15050	0
271	20240930	160800	1085163610	15050	15050	15050	15050	0
272	20240930	160700	1085163610	15050	15050	15050	15050	958
273	20240930	160600	1085163610	15050	15050	15050	15050	0
274	20240930	160500	1085163610	15050	15050	15050	15050	0
275	20240930	160400	1085163610	15050	15050	15050	15050	0
276	20240930	160300	1085163610	15050	15050	15050	15050	0
277	20240930	160200	1085163610	15050	15050	15050	15050	0
278	20240930	160100	1085163610	15050	15050	15050	15050	0
279	20240930	160000	1085163610	15050	15050	15050	15050	0
280	20240930	155900	1085163610	15050	15050	15050	15050	0
281	20240930	155800	1085163610	15050	15050	15050	15050	0
282	20240930	155700	1085163610	15050	15050	15050	15050	0
283	20240930	155600	1085163610	15050	15050	15050	15050	0
284	20240930	155500	1085163610	15050	15050	15050	15050	0
285	20240930	155400	1085163610	15050	15050	15050	15050	0
286	20240930	155300	1085163610	15050	15050	15050	15050	0
287	20240930	155200	1085163610	15050	15050	15050	15050	0
288	20240930	155100	1085163610	15050	15050	15050	15050	0
289	20240930	155000	1085163610	15050	15050	15050	15050	0
290	20240930	154900	1085163610	15050	15050	15050	15050	0
291	20240930	154800	1085163610	15050	15050	15050	15050	0
292	20240930	154700	1085163610	15050	15050	15050	15050	0
293	20240930	154600	1085163610	15050	15050	15050	15050	0
294	20240930	154500	1085163610	15050	15050	15050	15050	0
295	20240930	154400	1085163610	15050	15050	15050	15050	0
296	20240930	154300	1085163610	15050	15050	15050	15050	0
297	20240930	154200	1085163610	15050	15050	15050	15050	0
298	20240930	154100	1085163610	15050	15050	15050	15050	0
299	20240930	154000	1085163610	15050	15050	15050	15050	0
300	20240930	153900	1085163610	15050	15050	15050	15050	0
301	20240930	153800	1085163610	15050	15050	15050	15050	0
302	20240930	153700	1085163610	15050	15050	15050	15050	958
303	20240930	153600	1085163610	15050	15050	15050	15050	0
304	20240930	153500	1085163610	15050	15050	15050	15050	0
305	20240930	153400	1085163610	15050	15050	15050	15050	0
306	20240930	153300	1085163610	15050	15050	15050	15050	0
307	20240930	153200	1085163610	15050	15050	15050	15050	0
308	20240930	153100	1085163610	15050	15050	15050	15050	0
309	20240930	153000	1085163610	15050	15050	15050	15050	958
310	20240930	152900	1070745710	15080	15080	15080	15080	0
311	20240930	152800	1070745710	15080	15080	15080	15080	0
312	20240930	152700	1070745710	15080	15080	15080	15080	0
313	20240930	152600	1070745710	15080	15080	15080	15080	0
314	20240930	152500	1070745710	15080	15080	15080	15080	0
315	20240930	152400	1070745710	15080	15080	15080	15080	0
316	20240930	152300	1070745710	15080	15080	15080	15080	0
317	20240930	152200	1070745710	15080	15080	15080	15080	0
318	20240930	152100	1070745710	15080	15080	15080	15080	0
319	20240930	152000	1070745710	15080	15080	15080	15080	0
320	20240930	151900	1070745710	15080	15070	15150	15070	981
321	20240930	151800	1055901790	15080	15080	15130	15070	449
322	20240930	151700	1049122520	15100	15100	15100	15100	225
323	20240930	151600	1045725020	15100	15110	15110	15080	474
324	20240930	151500	1038570360	15120	15120	15120	15120	22
325	20240930	151400	1038237720	15120	15120	15120	15110	115
326	20240930	151300	1036499920	15100	15100	15100	15100	0
327	20240930	151200	1036499920	15100	15120	15140	15100	521
328	20240930	151100	1028620420	15110	15110	15110	15110	107
329	20240930	151000	1027003650	15110	15150	15150	15110	646
330	20240930	150900	1017220390	15150	15120	15150	15120	289
331	20240930	150800	1012846850	15120	15120	15120	15120	1
332	20240930	150700	1012831730	15100	15120	15120	15100	181
333	20240930	150600	1010095880	15110	15120	15140	15110	591
334	20240930	150500	1001151740	15120	15120	15120	15120	2
335	20240930	150400	1001121500	15120	15120	15120	15120	46
336	20240930	150300	1000425980	15120	15120	15120	15120	2
337	20240930	150200	1000395740	15100	15110	15120	15100	648
338	20240930	150100	990605250	15100	15130	15130	15100	211
339	20240930	150000	987415380	15130	15130	15140	15130	384
340	20240930	145900	981603080	15130	15120	15130	15120	246
341	20240930	145800	977881930	15130	15130	15130	15120	454
342	20240930	145700	971015150	15130	15120	15130	15110	170
343	20240930	145600	968444550	15110	15130	15140	15110	419
344	20240930	145500	962109950	15130	15130	15130	15130	28
345	20240930	145400	961686310	15130	15150	15150	15130	468
346	20240930	145300	954604200	15150	15150	15160	15150	130
347	20240930	145200	952634570	15140	15140	15140	15140	22
348	20240930	145100	952301490	15150	15150	15150	15150	226
349	20240930	145000	948877590	15160	15160	15160	15160	0
350	20240930	144900	948877590	15160	15160	15160	15160	1
351	20240930	144800	948862430	15160	15160	15160	15160	0
352	20240930	144700	948862430	15160	15160	15160	15160	0
353	20240930	144600	948862430	15160	15160	15160	15160	290
354	20240930	144500	944466030	15180	15160	15200	15160	106
355	20240930	144400	942857420	15130	15130	15130	15130	0
356	20240930	144300	942857420	15130	15150	15160	15130	322
357	20240930	144200	937983230	15150	15150	15150	15150	0
358	20240930	144100	937983230	15150	15140	15150	15140	35
359	20240930	144000	937453320	15130	15130	15130	15130	0
360	20240930	143900	937453320	15130	15160	15160	15130	274
361	20240930	143800	933300050	15160	15160	15160	15160	0
362	20240930	143700	933300050	15160	15150	15160	15150	123
363	20240930	143600	931435990	15170	15150	15170	15150	161
364	20240930	143500	928996120	15140	15140	15140	15140	0
365	20240930	143400	928996120	15140	15140	15140	15140	0
366	20240930	143300	928996120	15140	15140	15140	15140	50
367	20240930	143200	928239120	15140	15140	15140	15140	0
368	20240930	143100	928239120	15140	15140	15140	15140	0
369	20240930	143000	928239120	15140	15140	15140	15140	0
370	20240930	142900	928239120	15140	15140	15140	15140	70
371	20240930	142800	927179320	15140	15190	15190	15140	616
372	20240930	142700	917832220	15190	15190	15190	15190	0
373	20240930	142600	917832220	15190	15180	15190	15180	35
374	20240930	142500	917300870	15160	15160	15160	15160	0
375	20240930	142400	917300870	15160	15160	15160	15150	619
376	20240930	142300	907917040	15140	15140	15140	15140	0
377	20240930	142200	907917040	15140	15180	15180	15140	193
378	20240930	142100	904988170	15180	15180	15180	15180	100
379	20240930	142000	903470170	15180	15180	15180	15180	0
380	20240930	141900	903470170	15180	15180	15180	15180	131
381	20240930	141800	901481590	15200	15200	15200	15200	36
382	20240930	141700	900934390	15180	15170	15200	15170	481
383	20240930	141600	893630410	15160	15150	15170	15150	1079
384	20240930	141500	877270670	15160	15150	15160	15150	123
385	20240930	141400	875407200	15150	15150	15150	15150	0
386	20240930	141300	875407200	15150	15150	15150	15150	20
387	20240930	141200	875104200	15150	15150	15150	15150	0
388	20240930	141100	875104200	15150	15150	15150	15150	177
389	20240930	141000	872422650	15150	15150	15150	15150	30
390	20240930	140900	871968150	15150	15170	15170	15150	77
391	20240930	140800	870800860	15160	15160	15170	15150	758
392	20240930	140700	859308370	15150	15150	15150	15150	0
393	20240930	140600	859308370	15150	15160	15160	15130	622
394	20240930	140500	849882350	15170	15170	15170	15170	0
395	20240930	140400	849882350	15170	15170	15170	15170	0
396	20240930	140300	849882350	15170	15170	15170	15170	73
397	20240930	140200	848774940	15190	15190	15190	15190	19
398	20240930	140100	848486330	15180	15140	15180	15140	462
399	20240930	140000	841486590	15130	15130	15130	15130	0
400	20240930	135900	841486590	15130	15130	15130	15130	88
401	20240930	135800	840155150	15120	15120	15120	15120	50
402	20240930	135700	839399150	15110	15110	15110	15110	0
403	20240930	135600	839399150	15110	15110	15110	15110	0
404	20240930	135500	839399150	15110	15110	15110	15110	2
405	20240930	135400	839368930	15120	15130	15130	15120	260
406	20240930	135300	835435260	15130	15120	15130	15120	280
407	20240930	135200	831199860	15110	15130	15130	15110	259
408	20240930	135100	827281470	15130	15130	15130	15130	13
409	20240930	135000	827084780	15110	15130	15130	15100	605
410	20240930	134900	817937120	15130	15130	15130	15130	0
411	20240930	134800	817937120	15130	15130	15130	15130	0
412	20240930	134700	817937120	15130	15130	15130	15130	30
413	20240930	134600	817483220	15140	15160	15160	15140	467
414	20240930	134500	810403920	15160	15160	15160	15160	108
415	20240930	134400	808766640	15150	15150	15150	15150	14
416	20240930	134300	808554540	15150	15150	15150	15150	161
417	20240930	134200	806115390	15150	15130	15150	15130	271
418	20240930	134100	802012110	15120	15120	15120	15120	217
419	20240930	134000	798731070	15120	15150	15160	15120	130
420	20240930	133900	796761630	15140	15140	15140	15140	50
421	20240930	133800	796004630	15140	15140	15140	15140	191
422	20240930	133700	793112890	15130	15130	15130	15120	273
423	20240930	133600	788984590	15130	15130	15130	15130	20
424	20240930	133500	788681990	15160	15160	15160	15160	1
425	20240930	133400	788666830	15160	15150	15160	15150	470
426	20240930	133300	781544330	15120	15160	15160	15090	3075
427	20240930	133200	735053020	15160	15160	15160	15160	0
428	20240930	133100	735053020	15160	15160	15160	15160	24
429	20240930	133000	734689180	15140	15140	15140	15140	0
430	20240930	132900	734689180	15140	15190	15190	15140	844
431	20240930	132800	721882920	15190	15210	15210	15180	219
432	20240930	132700	718554190	15250	15210	15250	15190	526
433	20240930	132600	710545580	15220	15220	15220	15220	1
434	20240930	132500	710530360	15230	15230	15230	15230	0
435	20240930	132400	710530360	15230	15220	15230	15220	34
436	20240930	132300	710012870	15190	15210	15230	15190	252
437	20240930	132200	706175740	15180	15200	15210	15180	428
438	20240930	132100	699667730	15180	15180	15180	15180	110
439	20240930	132000	697997930	15180	15190	15210	15180	192
440	20240930	131900	695079180	15180	15180	15180	15180	0
441	20240930	131800	695079180	15180	15180	15180	15180	42
442	20240930	131700	694441620	15160	15160	15160	15160	0
443	20240930	131600	694441620	15160	15200	15200	15160	117
444	20240930	131500	692665860	15190	15190	15190	15190	1
445	20240930	131400	692650670	15190	15190	15190	15170	107
446	20240930	131300	691026320	15190	15190	15190	15190	0
447	20240930	131200	691026320	15190	15190	15190	15190	0
448	20240930	131100	691026320	15190	15160	15190	15160	245
449	20240930	131000	687307050	15130	15180	15190	15130	470
450	20240930	130900	680170820	15120	15160	15160	15120	219
451	20240930	130800	676851380	15160	15120	15160	15120	579
452	20240930	130700	668080980	15120	15120	15120	15120	0
453	20240930	130600	668080980	15120	15120	15120	15120	0
454	20240930	130500	668080980	15120	15140	15140	15120	257
455	20240930	130400	664191610	15140	15140	15140	15140	24
456	20240930	130300	663828250	15130	15130	15130	15130	0
457	20240930	130200	663828250	15130	15120	15130	15120	221
458	20240930	130100	660486670	15110	15110	15110	15110	0
459	20240930	130000	660486670	15110	15110	15110	15110	33
460	20240930	125900	659988040	15110	15130	15130	15110	90
461	20240930	125800	658626440	15130	15090	15130	15090	613
462	20240930	125700	649357250	15080	15080	15090	15080	36
463	20240930	125600	648814070	15080	15080	15080	15080	24
464	20240930	125500	648452150	15080	15080	15080	15080	0
465	20240930	125400	648452150	15080	15080	15080	15080	20
466	20240930	125300	648150550	15080	15080	15080	15080	0
467	20240930	125200	648150550	15080	15080	15080	15080	7
468	20240930	125100	648044990	15080	15080	15080	15080	44
469	20240930	125000	647381470	15070	15070	15070	15070	0
470	20240930	124900	647381470	15070	15070	15070	15070	48
471	20240930	124800	646658110	15070	15070	15070	15070	0
472	20240930	124700	646658110	15070	15070	15070	15070	1
473	20240930	124600	646643040	15070	15070	15070	15070	0
474	20240930	124500	646643040	15070	15100	15100	15070	789
475	20240930	124400	634742570	15110	15110	15110	15110	0
476	20240930	124300	634742570	15110	15110	15110	15110	3
477	20240930	124200	634697240	15110	15110	15110	15110	0
478	20240930	124100	634697240	15110	15110	15110	15110	26
479	20240930	124000	634304380	15110	15110	15110	15110	56
480	20240930	123900	633458220	15110	15110	15110	15110	0
481	20240930	123800	633458220	15110	15110	15110	15110	0
482	20240930	123700	633458220	15110	15110	15110	15110	25
483	20240930	123600	633080470	15110	15110	15110	15110	1
484	20240930	123500	633065360	15100	15100	15100	15100	9
485	20240930	123400	632929460	15100	15110	15110	15100	16
486	20240930	123300	632687840	15110	15120	15120	15110	298
487	20240930	123200	628183140	15130	15130	15130	15130	5
488	20240930	123100	628107490	15100	15100	15100	15100	0
489	20240930	123000	628107490	15100	15100	15100	15100	0
490	20240930	122900	628107490	15100	15100	15100	15100	0
491	20240930	122800	628107490	15100	15100	15100	15100	0
492	20240930	122700	628107490	15100	15100	15140	15100	748
493	20240930	122600	616794490	15100	15100	15100	15100	0
494	20240930	122500	616794490	15100	15100	15100	15100	5
495	20240930	122400	616718990	15110	15110	15110	15110	54
496	20240930	122300	615903050	15080	15080	15080	15080	78
497	20240930	122200	614726810	15080	15080	15080	15080	0
498	20240930	122100	614726810	15080	15080	15080	15080	0
499	20240930	122000	614726810	15080	15080	15080	15080	0
500	20240930	121900	614726810	15080	15080	15080	15080	0
501	20240930	121800	614726810	15080	15080	15080	15080	19
502	20240930	121700	614440290	15050	15050	15050	15050	0
503	20240930	121600	614440290	15050	15050	15050	15050	140
504	20240930	121500	612333290	15060	15060	15060	15060	0
505	20240930	121400	612333290	15060	15060	15060	15060	0
506	20240930	121300	612333290	15060	15050	15060	15050	23
507	20240930	121200	611986930	15050	15050	15050	15050	1
508	20240930	121100	611971880	15050	15050	15050	15050	5
509	20240930	121000	611896630	15050	15050	15050	15050	0
510	20240930	120900	611896630	15050	15050	15050	15050	2
511	20240930	120800	611866530	15050	15050	15050	15050	156
512	20240930	120700	609518730	15040	15040	15040	15040	0
513	20240930	120600	609518730	15040	15040	15040	15040	0
514	20240930	120500	609518730	15040	15040	15040	15040	4
515	20240930	120400	609458570	15040	15040	15040	15040	0
516	20240930	120300	609458570	15040	15040	15040	15040	0
517	20240930	120200	609458570	15040	15040	15040	15040	0
518	20240930	120100	609458570	15040	15040	15040	15040	12
519	20240930	120000	609278090	15030	15030	15030	15030	0
520	20240930	115900	609278090	15030	15040	15040	15030	119
521	20240930	115800	607488520	15040	15040	15040	15040	1
522	20240930	115700	607473480	15040	15040	15040	15040	105
523	20240930	115600	605894280	15020	15020	15020	15020	0
524	20240930	115500	605894280	15020	15020	15020	15020	1
525	20240930	115400	605879260	15040	15040	15040	15040	0
526	20240930	115300	605879260	15040	15040	15040	15040	1
527	20240930	115200	605864220	15040	15040	15040	15040	0
528	20240930	115100	605864220	15040	15040	15040	15040	100
529	20240930	115000	604360220	15030	15030	15030	15030	109
530	20240930	114900	602721950	15030	15030	15030	15030	0
531	20240930	114800	602721950	15030	15030	15030	15030	0
532	20240930	114700	602721950	15030	15030	15030	15030	0
533	20240930	114600	602721950	15030	15030	15030	15030	0
534	20240930	114500	602721950	15030	15030	15030	15030	0
535	20240930	114400	602721950	15030	15030	15030	15030	0
536	20240930	114300	602721950	15030	15030	15030	15030	78
537	20240930	114200	601549610	15030	15030	15030	15030	2
538	20240930	114100	601519550	15030	15030	15030	15030	0
539	20240930	114000	601519550	15030	15030	15030	15030	51
540	20240930	113900	600753020	15020	15030	15030	15020	614
541	20240930	113800	591525350	15040	15040	15040	15040	0
542	20240930	113700	591525350	15040	15040	15040	15040	1
543	20240930	113600	591510310	15040	15040	15040	15040	4
544	20240930	113500	591450150	15040	15040	15040	15040	0
545	20240930	113400	591450150	15040	15040	15040	15040	11
546	20240930	113300	591284710	15040	15040	15040	15040	10
547	20240930	113200	591134310	15030	15030	15030	15030	0
548	20240930	113100	591134310	15030	15030	15030	15030	0
549	20240930	113000	591134310	15030	15030	15030	15030	1
550	20240930	112900	591119280	15030	15030	15030	15030	0
551	20240930	112800	591119280	15030	15030	15030	15030	5
552	20240930	112700	591044130	15030	15030	15030	15030	10
553	20240930	112600	590893830	15030	15030	15030	15030	0
554	20240930	112500	590893830	15030	15030	15030	15030	0
555	20240930	112400	590893830	15030	15030	15030	15030	59
556	20240930	112300	590007060	15020	15020	15020	15020	40
557	20240930	112200	589406260	15040	15020	15040	15020	11
558	20240930	112100	589241020	15020	15020	15020	15020	30
559	20240930	112000	588790420	15020	15020	15020	15020	0
560	20240930	111900	588790420	15020	15000	15020	15000	204
561	20240930	111800	585729190	14990	14990	14990	14990	0
562	20240930	111700	585729190	14990	15000	15000	14990	61
563	20240930	111600	584814300	15000	15000	15000	15000	78
564	20240930	111500	583644300	14990	14990	14990	14990	1
565	20240930	111400	583629310	14990	14990	14990	14990	0
566	20240930	111300	583629310	14990	14990	15000	14980	297
567	20240930	111200	579177340	14990	14980	15000	14980	627
568	20240930	111100	569773190	14990	15040	15040	14950	5000
569	20240930	111000	494773720	15040	15040	15040	15040	49
570	20240930	110900	494036760	15030	15050	15050	15030	157
571	20240930	110800	491675440	15050	15050	15050	15050	77
572	20240930	110700	490516590	15050	15050	15050	15050	0
573	20240930	110600	490516590	15050	15050	15050	15050	358
574	20240930	110500	485128690	15050	15090	15100	15050	306
575	20240930	110400	480521230	15080	15080	15080	15080	44
576	20240930	110300	479857710	15080	15080	15080	15080	1
577	20240930	110200	479842630	15080	15080	15080	15080	0
578	20240930	110100	479842630	15080	15080	15080	15080	10
579	20240930	110000	479691830	15090	15130	15130	15090	688
580	20240930	105900	469298620	15090	15090	15090	15090	0
581	20240930	105800	469298620	15090	15060	15090	15060	133
582	20240930	105700	467295610	15050	15050	15050	15050	0
583	20240930	105600	467295610	15050	15060	15060	15050	6
584	20240930	105500	467205260	15060	15060	15060	15050	15
585	20240930	105400	466979370	15050	15050	15060	15050	282
586	20240930	105300	462734560	15060	15060	15060	15050	158
587	20240930	105200	460355130	15050	15060	15060	15050	25
588	20240930	105100	459978680	15060	15060	15060	15060	55
589	20240930	105000	459150380	15060	15050	15060	15050	6
590	20240930	104900	459060030	15050	15060	15070	15050	432
591	20240930	104800	452552280	15060	15110	15110	15050	1185
592	20240930	104700	434688080	15120	15120	15120	15120	34
593	20240930	104600	434174000	15120	15120	15120	15120	63
594	20240930	104500	433221440	15120	15120	15120	15120	0
595	20240930	104400	433221440	15120	15120	15120	15120	2
596	20240930	104300	433191200	15120	15110	15120	15100	37
597	20240930	104200	432632200	15110	15120	15120	15110	212
598	20240930	104100	429427650	15120	15120	15120	15120	60
599	20240930	104000	428520450	15120	15120	15120	15120	0
600	20240930	103900	428520450	15120	15120	15120	15120	1
601	20240930	103800	428505330	15120	15140	15140	15120	50
602	20240930	103700	427748770	15140	15140	15140	15140	92
603	20240930	103600	426355890	15140	15140	15140	15140	10
604	20240930	103500	426204490	15140	15140	15140	15140	5
605	20240930	103400	426128790	15130	15130	15130	15130	0
606	20240930	103300	426128790	15130	15120	15130	15120	151
607	20240930	103200	423845260	15120	15120	15120	15120	0
608	20240930	103100	423845260	15120	15080	15120	15080	1142
609	20240930	103000	406622300	15070	15070	15070	15070	0
610	20240930	102900	406622300	15070	15070	15070	15070	29
611	20240930	102800	406185270	15060	15060	15060	15060	0
612	20240930	102700	406185270	15060	15060	15060	15060	28
613	20240930	102600	405763590	15070	15070	15070	15070	32
614	20240930	102500	405281350	15070	15070	15070	15070	140
615	20240930	102400	403171550	15080	15080	15080	15080	130
616	20240930	102300	401211150	15080	15080	15080	15080	15
617	20240930	102200	400984950	15080	15070	15080	15070	103
618	20240930	102100	399432710	15080	15080	15080	15080	107
619	20240930	102000	397819150	15080	15080	15080	15080	100
620	20240930	101900	396311150	15080	15080	15080	15080	0
621	20240930	101800	396311150	15080	15070	15080	15070	28
622	20240930	101700	395889090	15070	15070	15070	15070	183
623	20240930	101600	393131280	15070	15070	15070	15060	26
624	20240930	101500	392739530	15070	15080	15080	15070	143
625	20240930	101400	390584380	15080	15090	15090	15080	226
626	20240930	101300	387176070	15090	15090	15090	15090	27
627	20240930	101200	386768640	15090	15090	15090	15090	18
628	20240930	101100	386497020	15090	15090	15090	15090	10
629	20240930	101000	386346120	15090	15090	15090	15090	182
630	20240930	100900	383599740	15090	15090	15090	15090	90
631	20240930	100800	382241640	15090	15090	15090	15070	1293
632	20240930	100700	362737990	15100	15100	15100	15100	112
633	20240930	100600	361046790	15090	15080	15090	15080	120
634	20240930	100500	359236750	15060	15060	15060	15060	0
635	20240930	100400	359236750	15060	15100	15100	15060	679
636	20240930	100300	348996930	15100	15120	15120	15100	2
637	20240930	100200	348966710	15090	15090	15090	15090	0
638	20240930	100100	348966710	15090	15110	15120	15090	211
639	20240930	100000	345778690	15080	15130	15130	15080	1350
640	20240930	095900	325409810	15130	15130	15130	15130	0
641	20240930	095800	325409810	15130	15120	15130	15120	207
642	20240930	095700	322279800	15120	15120	15120	15120	204
643	20240930	095600	319195320	15120	15120	15120	15120	0
644	20240930	095500	319195320	15120	15090	15120	15050	2202
645	20240930	095400	285982580	15100	15140	15150	15100	654
646	20240930	095300	276089310	15140	15140	15140	15140	10
647	20240930	095200	275937910	15140	15140	15140	15140	1
648	20240930	095100	275922770	15130	15110	15130	15090	1953
649	20240930	095000	246422760	15110	15130	15130	15110	526
650	20240930	094900	238470280	15140	15150	15150	15140	535
651	20240930	094800	230370100	15160	15180	15200	15160	35
652	20240930	094700	229839260	15180	15180	15180	15180	4
653	20240930	094600	229778540	15180	15170	15190	15170	213
654	20240930	094500	226546760	15180	15180	15180	15180	33
655	20240930	094400	226045820	15180	15190	15190	15170	272
656	20240930	094300	221917080	15190	15230	15230	15190	2354
657	20240930	094200	186107990	15250	15250	15250	15250	4
658	20240930	094100	186046990	15250	15250	15250	15250	10
659	20240930	094000	185894490	15250	15200	15250	15200	124
660	20240930	093900	184007240	15200	15200	15200	15200	76
661	20240930	093800	182852040	15200	15200	15200	15200	11
662	20240930	093700	182684840	15190	15190	15190	15190	86
663	20240930	093600	181378500	15190	15200	15200	15190	147
664	20240930	093500	179145560	15200	15210	15210	15190	105
665	20240930	093400	177548930	15200	15240	15250	15200	398
666	20240930	093300	171490180	15210	15210	15210	15210	81
667	20240930	093200	170258170	15210	15210	15240	15200	70
668	20240930	093100	169193020	15210	15220	15250	15210	876
669	20240930	093000	155848050	15220	15200	15220	15200	63
670	20240930	092900	154889590	15220	15220	15220	15200	120
671	20240930	092800	153064560	15220	15270	15270	15220	1292
672	20240930	092700	133362210	15300	15300	15300	15280	6
673	20240930	092600	133270450	15300	15300	15320	15300	85
674	20240930	092500	131968670	15300	15300	15300	15300	33
675	20240930	092400	131463770	15270	15250	15280	15250	3007
676	20240930	092300	85595000	15250	15260	15260	15250	231
677	20240930	092200	82072150	15260	15300	15300	15260	192
678	20240930	092100	79139350	15300	15320	15320	15300	430
679	20240930	092000	72555230	15330	15370	15370	15330	151
680	20240930	091900	70235220	15390	15390	15390	15390	0
681	20240930	091800	70235220	15390	15360	15390	15360	243
682	20240930	091700	66499860	15350	15340	15350	15340	109
683	20240930	091600	64827450	15330	15330	15330	15330	0
684	20240930	091500	64827450	15330	15330	15330	15330	0
685	20240930	091400	64827450	15330	15330	15330	15330	0
686	20240930	091300	64827450	15330	15330	15330	15330	222
687	20240930	091200	61424190	15320	15330	15330	15300	223
688	20240930	091100	58007890	15360	15340	15360	15340	199
689	20240930	091000	54952050	15340	15330	15340	15330	272
690	20240930	090900	50782040	15330	15330	15330	15330	61
691	20240930	090800	49846910	15320	15410	15420	15320	240
692	20240930	090700	46167910	15410	15350	15420	15340	201
693	20240930	090600	43078720	15440	15350	15440	15340	88
694	20240930	090500	41725370	15340	15440	15450	15340	564
695	20240930	090400	33028760	15360	15360	15360	15360	4
696	20240930	090300	32967320	15450	15450	15450	15450	1
697	20240930	090200	32951870	15340	15410	15410	15340	414
698	20240930	090100	26599710	15450	15540	15550	15340	611
699	20240930	090000	17163130	15500	15570	15590	15470	1103