KissMeData/115160/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201500	183213142	1801	1801	1801	1801	6854
3	20240930	201400	183213142	1801	1801	1801	1801	0
4	20240930	201300	183213142	1801	1801	1801	1801	0
5	20240930	201200	183213142	1801	1801	1801	1801	0
6	20240930	201100	183213142	1801	1801	1801	1801	0
7	20240930	201000	183213142	1801	1801	1801	1801	0
8	20240930	200900	183213142	1801	1801	1801	1801	0
9	20240930	200800	183213142	1801	1801	1801	1801	0
10	20240930	200700	183213142	1801	1801	1801	1801	0
11	20240930	200600	183213142	1801	1801	1801	1801	0
12	20240930	200500	183213142	1801	1801	1801	1801	0
13	20240930	200400	183213142	1801	1801	1801	1801	0
14	20240930	200300	183213142	1801	1801	1801	1801	0
15	20240930	200200	183213142	1801	1801	1801	1801	0
16	20240930	200100	183213142	1801	1801	1801	1801	0
17	20240930	200000	183213142	1801	1801	1801	1801	0
18	20240930	195900	183213142	1801	1801	1801	1801	0
19	20240930	195800	183213142	1801	1801	1801	1801	0
20	20240930	195700	183213142	1801	1801	1801	1801	0
21	20240930	195600	183213142	1801	1801	1801	1801	0
22	20240930	195500	183213142	1801	1801	1801	1801	0
23	20240930	195400	183213142	1801	1801	1801	1801	0
24	20240930	195300	183213142	1801	1801	1801	1801	0
25	20240930	195200	183213142	1801	1801	1801	1801	0
26	20240930	195100	183213142	1801	1801	1801	1801	0
27	20240930	195000	183213142	1801	1801	1801	1801	0
28	20240930	194900	183213142	1801	1801	1801	1801	0
29	20240930	194800	183213142	1801	1801	1801	1801	0
30	20240930	194700	183213142	1801	1801	1801	1801	0
31	20240930	194600	183213142	1801	1801	1801	1801	0
32	20240930	194500	183213142	1801	1801	1801	1801	6854
33	20240930	194400	183213142	1801	1801	1801	1801	0
34	20240930	194300	183213142	1801	1801	1801	1801	0
35	20240930	194200	183213142	1801	1801	1801	1801	0
36	20240930	194100	183213142	1801	1801	1801	1801	0
37	20240930	194000	183213142	1801	1801	1801	1801	0
38	20240930	193900	183213142	1801	1801	1801	1801	0
39	20240930	193800	183213142	1801	1801	1801	1801	0
40	20240930	193700	183213142	1801	1801	1801	1801	0
41	20240930	193600	183213142	1801	1801	1801	1801	0
42	20240930	193500	183213142	1801	1801	1801	1801	0
43	20240930	193400	183213142	1801	1801	1801	1801	0
44	20240930	193300	183213142	1801	1801	1801	1801	0
45	20240930	193200	183213142	1801	1801	1801	1801	0
46	20240930	193100	183213142	1801	1801	1801	1801	0
47	20240930	193000	183213142	1801	1801	1801	1801	0
48	20240930	192900	183213142	1801	1801	1801	1801	0
49	20240930	192800	183213142	1801	1801	1801	1801	0
50	20240930	192700	183213142	1801	1801	1801	1801	0
51	20240930	192600	183213142	1801	1801	1801	1801	0
52	20240930	192500	183213142	1801	1801	1801	1801	0
53	20240930	192400	183213142	1801	1801	1801	1801	0
54	20240930	192300	183213142	1801	1801	1801	1801	0
55	20240930	192200	183213142	1801	1801	1801	1801	0
56	20240930	192100	183213142	1801	1801	1801	1801	0
57	20240930	192000	183213142	1801	1801	1801	1801	0
58	20240930	191900	183213142	1801	1801	1801	1801	0
59	20240930	191800	183213142	1801	1801	1801	1801	0
60	20240930	191700	183213142	1801	1801	1801	1801	0
61	20240930	191600	183213142	1801	1801	1801	1801	0
62	20240930	191500	183213142	1801	1801	1801	1801	6854
63	20240930	191400	183213142	1801	1801	1801	1801	0
64	20240930	191300	183213142	1801	1801	1801	1801	0
65	20240930	191200	183213142	1801	1801	1801	1801	0
66	20240930	191100	183213142	1801	1801	1801	1801	0
67	20240930	191000	183213142	1801	1801	1801	1801	0
68	20240930	190900	183213142	1801	1801	1801	1801	0
69	20240930	190800	183213142	1801	1801	1801	1801	0
70	20240930	190700	183213142	1801	1801	1801	1801	0
71	20240930	190600	183213142	1801	1801	1801	1801	0
72	20240930	190500	183213142	1801	1801	1801	1801	0
73	20240930	190400	183213142	1801	1801	1801	1801	0
74	20240930	190300	183213142	1801	1801	1801	1801	0
75	20240930	190200	183213142	1801	1801	1801	1801	0
76	20240930	190100	183213142	1801	1801	1801	1801	0
77	20240930	190000	183213142	1801	1801	1801	1801	0
78	20240930	185900	183213142	1801	1801	1801	1801	0
79	20240930	185800	183213142	1801	1801	1801	1801	0
80	20240930	185700	183213142	1801	1801	1801	1801	0
81	20240930	185600	183213142	1801	1801	1801	1801	0
82	20240930	185500	183213142	1801	1801	1801	1801	0
83	20240930	185400	183213142	1801	1801	1801	1801	0
84	20240930	185300	183213142	1801	1801	1801	1801	0
85	20240930	185200	183213142	1801	1801	1801	1801	0
86	20240930	185100	183213142	1801	1801	1801	1801	0
87	20240930	185000	183213142	1801	1801	1801	1801	0
88	20240930	184900	183213142	1801	1801	1801	1801	0
89	20240930	184800	183213142	1801	1801	1801	1801	0
90	20240930	184700	183213142	1801	1801	1801	1801	0
91	20240930	184600	183213142	1801	1801	1801	1801	0
92	20240930	184500	183213142	1801	1801	1801	1801	6854
93	20240930	184400	183213142	1801	1801	1801	1801	0
94	20240930	184300	183213142	1801	1801	1801	1801	0
95	20240930	184200	183213142	1801	1801	1801	1801	0
96	20240930	184100	183213142	1801	1801	1801	1801	0
97	20240930	184000	183213142	1801	1801	1801	1801	0
98	20240930	183900	183213142	1801	1801	1801	1801	0
99	20240930	183800	183213142	1801	1801	1801	1801	0
100	20240930	183700	183213142	1801	1801	1801	1801	0
101	20240930	183600	183213142	1801	1801	1801	1801	0
102	20240930	183500	183213142	1801	1801	1801	1801	0
103	20240930	183400	183213142	1801	1801	1801	1801	0
104	20240930	183300	183213142	1801	1801	1801	1801	0
105	20240930	183200	183213142	1801	1801	1801	1801	0
106	20240930	183100	183213142	1801	1801	1801	1801	0
107	20240930	183000	183213142	1801	1801	1801	1801	0
108	20240930	182900	183213142	1801	1801	1801	1801	0
109	20240930	182800	183213142	1801	1801	1801	1801	0
110	20240930	182700	183213142	1801	1801	1801	1801	0
111	20240930	182600	183213142	1801	1801	1801	1801	0
112	20240930	182500	183213142	1801	1801	1801	1801	0
113	20240930	182400	183213142	1801	1801	1801	1801	0
114	20240930	182300	183213142	1801	1801	1801	1801	0
115	20240930	182200	183213142	1801	1801	1801	1801	0
116	20240930	182100	183213142	1801	1801	1801	1801	0
117	20240930	182000	183213142	1801	1801	1801	1801	0
118	20240930	181900	183213142	1801	1801	1801	1801	0
119	20240930	181800	183213142	1801	1801	1801	1801	0
120	20240930	181700	183213142	1801	1801	1801	1801	0
121	20240930	181600	183213142	1801	1801	1801	1801	0
122	20240930	181500	183213142	1801	1801	1801	1801	6854
123	20240930	181400	183213142	1801	1801	1801	1801	0
124	20240930	181300	183213142	1801	1801	1801	1801	0
125	20240930	181200	183213142	1801	1801	1801	1801	0
126	20240930	181100	183213142	1801	1801	1801	1801	0
127	20240930	181000	183213142	1801	1801	1801	1801	0
128	20240930	180900	183213142	1801	1801	1801	1801	0
129	20240930	180800	183213142	1801	1801	1801	1801	0
130	20240930	180700	183213142	1801	1801	1801	1801	0
131	20240930	180600	183213142	1801	1801	1801	1801	0
132	20240930	180500	183213142	1801	1801	1801	1801	0
133	20240930	180400	183213142	1801	1801	1801	1801	0
134	20240930	180300	183213142	1801	1801	1801	1801	0
135	20240930	180200	183213142	1801	1801	1801	1801	0
136	20240930	180100	183213142	1801	1801	1801	1801	0
137	20240930	180000	183213142	1801	1801	1801	1801	0
138	20240930	175900	183213142	1801	1801	1801	1801	0
139	20240930	175800	183213142	1801	1801	1801	1801	0
140	20240930	175700	183213142	1801	1801	1801	1801	0
141	20240930	175600	183213142	1801	1801	1801	1801	0
142	20240930	175500	183213142	1801	1801	1801	1801	0
143	20240930	175400	183213142	1801	1801	1801	1801	0
144	20240930	175300	183213142	1801	1801	1801	1801	0
145	20240930	175200	183213142	1801	1801	1801	1801	0
146	20240930	175100	183213142	1801	1801	1801	1801	0
147	20240930	175000	183213142	1801	1801	1801	1801	0
148	20240930	174900	183213142	1801	1801	1801	1801	0
149	20240930	174800	183213142	1801	1801	1801	1801	0
150	20240930	174700	183213142	1801	1801	1801	1801	0
151	20240930	174600	183213142	1801	1801	1801	1801	0
152	20240930	174500	183213142	1801	1801	1801	1801	6854
153	20240930	174400	183213142	1801	1801	1801	1801	0
154	20240930	174300	183213142	1801	1801	1801	1801	0
155	20240930	174200	183213142	1801	1801	1801	1801	0
156	20240930	174100	183213142	1801	1801	1801	1801	0
157	20240930	174000	183213142	1801	1801	1801	1801	0
158	20240930	173900	183213142	1801	1801	1801	1801	0
159	20240930	173800	183213142	1801	1801	1801	1801	0
160	20240930	173700	183213142	1801	1801	1801	1801	0
161	20240930	173600	183213142	1801	1801	1801	1801	0
162	20240930	173500	183213142	1801	1801	1801	1801	0
163	20240930	173400	183213142	1801	1801	1801	1801	0
164	20240930	173300	183213142	1801	1801	1801	1801	0
165	20240930	173200	183213142	1801	1801	1801	1801	0
166	20240930	173100	183213142	1801	1801	1801	1801	0
167	20240930	173000	183213142	1801	1801	1801	1801	0
168	20240930	172900	183213142	1801	1801	1801	1801	0
169	20240930	172800	183213142	1801	1801	1801	1801	0
170	20240930	172700	183213142	1801	1801	1801	1801	0
171	20240930	172600	183213142	1801	1801	1801	1801	0
172	20240930	172500	183213142	1801	1801	1801	1801	0
173	20240930	172400	183213142	1801	1801	1801	1801	0
174	20240930	172300	183213142	1801	1801	1801	1801	0
175	20240930	172200	183213142	1801	1801	1801	1801	0
176	20240930	172100	183213142	1801	1801	1801	1801	0
177	20240930	172000	183213142	1801	1801	1801	1801	0
178	20240930	171900	183213142	1801	1801	1801	1801	0
179	20240930	171800	183213142	1801	1801	1801	1801	0
180	20240930	171700	183213142	1801	1801	1801	1801	0
181	20240930	171600	183213142	1801	1801	1801	1801	0
182	20240930	171500	183213142	1801	1801	1801	1801	6854
183	20240930	171400	183213142	1801	1801	1801	1801	0
184	20240930	171300	183213142	1801	1801	1801	1801	0
185	20240930	171200	183213142	1801	1801	1801	1801	0
186	20240930	171100	183213142	1801	1801	1801	1801	0
187	20240930	171000	183213142	1801	1801	1801	1801	0
188	20240930	170900	183213142	1801	1801	1801	1801	0
189	20240930	170800	183213142	1801	1801	1801	1801	0
190	20240930	170700	183213142	1801	1801	1801	1801	0
191	20240930	170600	183213142	1801	1801	1801	1801	0
192	20240930	170500	183213142	1801	1801	1801	1801	0
193	20240930	170400	183213142	1801	1801	1801	1801	0
194	20240930	170300	183213142	1801	1801	1801	1801	0
195	20240930	170200	183213142	1801	1801	1801	1801	0
196	20240930	170100	183213142	1801	1801	1801	1801	0
197	20240930	170000	183213142	1801	1801	1801	1801	0
198	20240930	165900	183213142	1801	1801	1801	1801	0
199	20240930	165800	183213142	1801	1801	1801	1801	0
200	20240930	165700	183213142	1801	1801	1801	1801	0
201	20240930	165600	183213142	1801	1801	1801	1801	0
202	20240930	165500	183213142	1801	1801	1801	1801	0
203	20240930	165400	183213142	1801	1801	1801	1801	0
204	20240930	165300	183213142	1801	1801	1801	1801	0
205	20240930	165200	183213142	1801	1801	1801	1801	0
206	20240930	165100	183213142	1801	1801	1801	1801	0
207	20240930	165000	183213142	1801	1801	1801	1801	0
208	20240930	164900	183213142	1801	1801	1801	1801	0
209	20240930	164800	183213142	1801	1801	1801	1801	0
210	20240930	164700	183213142	1801	1801	1801	1801	0
211	20240930	164600	183213142	1801	1801	1801	1801	0
212	20240930	164500	183213142	1801	1801	1801	1801	6854
213	20240930	164400	183213142	1801	1801	1801	1801	0
214	20240930	164300	183213142	1801	1801	1801	1801	0
215	20240930	164200	183213142	1801	1801	1801	1801	0
216	20240930	164100	183213142	1801	1801	1801	1801	0
217	20240930	164000	183213142	1801	1801	1801	1801	0
218	20240930	163900	183213142	1801	1801	1801	1801	0
219	20240930	163800	183213142	1801	1801	1801	1801	0
220	20240930	163700	183213142	1801	1801	1801	1801	0
221	20240930	163600	183213142	1801	1801	1801	1801	0
222	20240930	163500	183213142	1801	1801	1801	1801	0
223	20240930	163400	183213142	1801	1801	1801	1801	0
224	20240930	163300	183213142	1801	1801	1801	1801	0
225	20240930	163200	183213142	1801	1801	1801	1801	0
226	20240930	163100	183213142	1801	1801	1801	1801	0
227	20240930	163000	183213142	1801	1801	1801	1801	0
228	20240930	162900	183213142	1801	1801	1801	1801	0
229	20240930	162800	183213142	1801	1801	1801	1801	0
230	20240930	162700	183213142	1801	1801	1801	1801	0
231	20240930	162600	183213142	1801	1801	1801	1801	0
232	20240930	162500	183213142	1801	1801	1801	1801	0
233	20240930	162400	183213142	1801	1801	1801	1801	0
234	20240930	162300	183213142	1801	1801	1801	1801	0
235	20240930	162200	183213142	1801	1801	1801	1801	0
236	20240930	162100	183213142	1801	1801	1801	1801	0
237	20240930	162000	183213142	1801	1801	1801	1801	0
238	20240930	161900	183213142	1801	1801	1801	1801	0
239	20240930	161800	183213142	1801	1801	1801	1801	0
240	20240930	161700	183213142	1801	1801	1801	1801	0
241	20240930	161600	183213142	1801	1801	1801	1801	0
242	20240930	161500	183213142	1801	1801	1801	1801	6854
243	20240930	161400	183213142	1801	1801	1801	1801	0
244	20240930	161300	183213142	1801	1801	1801	1801	0
245	20240930	161200	183213142	1801	1801	1801	1801	0
246	20240930	161100	183213142	1801	1801	1801	1801	0
247	20240930	161000	183213142	1801	1801	1801	1801	0
248	20240930	160900	183213142	1801	1801	1801	1801	0
249	20240930	160800	183213142	1801	1801	1801	1801	0
250	20240930	160700	183213142	1801	1801	1801	1801	0
251	20240930	160600	183213142	1801	1801	1801	1801	0
252	20240930	160500	183213142	1801	1801	1801	1801	0
253	20240930	160400	183213142	1801	1801	1801	1801	0
254	20240930	160300	183213142	1801	1801	1801	1801	0
255	20240930	160200	183213142	1801	1801	1801	1801	0
256	20240930	160100	183213142	1801	1801	1801	1801	0
257	20240930	160000	183213142	1801	1801	1801	1801	0
258	20240930	155900	183213142	1801	1801	1801	1801	0
259	20240930	155800	183213142	1801	1801	1801	1801	0
260	20240930	155700	183213142	1801	1801	1801	1801	0
261	20240930	155600	183213142	1801	1801	1801	1801	0
262	20240930	155500	183213142	1801	1801	1801	1801	0
263	20240930	155400	183213142	1801	1801	1801	1801	0
264	20240930	155300	183213142	1801	1801	1801	1801	0
265	20240930	155200	183213142	1801	1801	1801	1801	0
266	20240930	155100	183213142	1801	1801	1801	1801	0
267	20240930	155000	183213142	1801	1801	1801	1801	0
268	20240930	154900	183213142	1801	1801	1801	1801	0
269	20240930	154800	183213142	1801	1801	1801	1801	0
270	20240930	154700	183213142	1801	1801	1801	1801	0
271	20240930	154600	183213142	1801	1801	1801	1801	0
272	20240930	154500	183213142	1801	1801	1801	1801	6854
273	20240930	154400	183213142	1801	1801	1801	1801	0
274	20240930	154300	183213142	1801	1801	1801	1801	0
275	20240930	154200	183213142	1801	1801	1801	1801	0
276	20240930	154100	183213142	1801	1801	1801	1801	0
277	20240930	154000	183213142	1801	1801	1801	1801	0
278	20240930	153900	183213142	1801	1801	1801	1801	0
279	20240930	153800	183213142	1801	1801	1801	1801	0
280	20240930	153700	183213142	1801	1801	1801	1801	0
281	20240930	153600	183213142	1801	1801	1801	1801	0
282	20240930	153500	183213142	1801	1801	1801	1801	0
283	20240930	153400	183213142	1801	1801	1801	1801	0
284	20240930	153300	183213142	1801	1801	1801	1801	0
285	20240930	153200	183213142	1801	1801	1801	1801	0
286	20240930	153100	183213142	1801	1801	1801	1801	0
287	20240930	153000	183213142	1801	1801	1801	1801	6854
288	20240930	152900	170869088	1807	1807	1807	1807	0
289	20240930	152800	170869088	1807	1807	1807	1807	0
290	20240930	152700	170869088	1807	1807	1807	1807	0
291	20240930	152600	170869088	1807	1807	1807	1807	0
292	20240930	152500	170869088	1807	1807	1807	1807	0
293	20240930	152400	170869088	1807	1807	1807	1807	0
294	20240930	152300	170869088	1807	1807	1807	1807	0
295	20240930	152200	170869088	1807	1807	1807	1807	0
296	20240930	152100	170869088	1807	1807	1807	1807	0
297	20240930	152000	170869088	1807	1807	1807	1807	0
298	20240930	151900	170869088	1807	1807	1807	1797	70
299	20240930	151800	170743276	1797	1801	1807	1797	97
300	20240930	151700	170568907	1801	1801	1801	1801	1
301	20240930	151600	170567106	1797	1797	1797	1797	100
302	20240930	151500	170387406	1801	1798	1801	1798	379
303	20240930	151400	169705604	1799	1799	1799	1799	0
304	20240930	151300	169705604	1799	1797	1800	1797	31
305	20240930	151200	169649892	1798	1801	1801	1798	394
306	20240930	151100	168941110	1807	1807	1807	1807	5
307	20240930	151000	168932075	1802	1802	1802	1802	0
308	20240930	150900	168932075	1802	1802	1802	1802	0
309	20240930	150800	168932075	1802	1802	1802	1802	1
310	20240930	150700	168930273	1803	1803	1803	1803	0
311	20240930	150600	168930273	1803	1804	1808	1799	2068
312	20240930	150500	165206966	1808	1808	1808	1808	0
313	20240930	150400	165206966	1808	1808	1808	1808	0
314	20240930	150300	165206966	1808	1808	1808	1808	0
315	20240930	150200	165206966	1808	1808	1808	1808	1
316	20240930	150100	165205158	1807	1807	1807	1807	100
317	20240930	150000	165024458	1807	1807	1807	1807	4
318	20240930	145900	165017230	1807	1807	1807	1806	202
319	20240930	145800	164652416	1806	1802	1806	1801	824
320	20240930	145700	163164329	1801	1802	1802	1801	5
321	20240930	145600	163155322	1803	1803	1804	1802	8
322	20240930	145500	163140898	1802	1803	1803	1802	2
323	20240930	145400	163137293	1802	1804	1804	1802	4
324	20240930	145300	163130080	1800	1804	1804	1800	208
325	20240930	145200	162755435	1805	1805	1805	1805	0
326	20240930	145100	162755435	1805	1805	1805	1805	2
327	20240930	145000	162751825	1806	1806	1806	1806	2
328	20240930	144900	162748213	1803	1806	1806	1803	7
329	20240930	144800	162735577	1806	1806	1806	1806	1
330	20240930	144700	162733771	1808	1808	1808	1808	1
331	20240930	144600	162731963	1807	1807	1808	1806	11
332	20240930	144500	162712086	1806	1806	1808	1806	12
333	20240930	144400	162690403	1808	1808	1808	1808	0
334	20240930	144300	162690403	1808	1807	1808	1806	5
335	20240930	144200	162681366	1807	1807	1807	1807	1
336	20240930	144100	162679559	1807	1807	1807	1807	2
337	20240930	144000	162675945	1801	1803	1803	1801	564
338	20240930	143900	161659895	1803	1805	1805	1803	98
339	20240930	143800	161483147	1808	1808	1808	1808	0
340	20240930	143700	161483147	1808	1808	1808	1808	0
341	20240930	143600	161483147	1808	1808	1808	1808	0
342	20240930	143500	161483147	1808	1805	1808	1805	4
343	20240930	143400	161475924	1808	1808	1808	1808	0
344	20240930	143300	161475924	1808	1808	1808	1808	1
345	20240930	143200	161474116	1805	1808	1808	1805	1001
346	20240930	143100	159667308	1807	1807	1807	1807	4
347	20240930	143000	159660080	1808	1806	1808	1806	4
348	20240930	142900	159652850	1808	1808	1808	1808	0
349	20240930	142800	159652850	1808	1804	1808	1804	15
350	20240930	142700	159625786	1804	1804	1804	1804	1
351	20240930	142600	159623982	1804	1804	1804	1804	0
352	20240930	142500	159623982	1804	1804	1804	1804	57
353	20240930	142400	159521154	1804	1808	1808	1804	2
354	20240930	142300	159517542	1805	1805	1805	1805	1
355	20240930	142200	159515737	1804	1804	1804	1804	0
356	20240930	142100	159515737	1804	1805	1808	1804	3
357	20240930	142000	159510320	1797	1797	1800	1797	282
358	20240930	141900	159002904	1796	1795	1796	1795	6
359	20240930	141800	158992131	1796	1796	1796	1795	1306
360	20240930	141700	156646962	1796	1797	1797	1796	1076
361	20240930	141600	154713741	1798	1799	1799	1798	167
362	20240930	141500	154413358	1798	1799	1799	1798	160
363	20240930	141400	154125565	1800	1801	1801	1800	1121
364	20240930	141300	152107684	1809	1809	1809	1809	0
365	20240930	141200	152107684	1809	1809	1809	1809	0
366	20240930	141100	152107684	1809	1809	1809	1809	0
367	20240930	141000	152107684	1809	1809	1809	1809	0
368	20240930	140900	152107684	1809	1809	1809	1809	1
369	20240930	140800	152105875	1801	1801	1801	1801	903
370	20240930	140700	150479572	1810	1810	1810	1810	1
371	20240930	140600	150477762	1802	1802	1802	1802	10
372	20240930	140500	150459742	1810	1810	1810	1810	0
373	20240930	140400	150459742	1810	1810	1810	1810	0
374	20240930	140300	150459742	1810	1810	1810	1810	0
375	20240930	140200	150459742	1810	1810	1810	1810	1
376	20240930	140100	150457932	1801	1801	1801	1801	0
377	20240930	140000	150457932	1801	1803	1803	1801	495
378	20240930	135900	149566188	1805	1804	1805	1803	1517
379	20240930	135800	146831023	1804	1805	1805	1804	1084
380	20240930	135700	144875037	1806	1807	1807	1806	273
381	20240930	135600	144381937	1807	1809	1809	1807	1200
382	20240930	135500	142213412	1810	1810	1810	1810	0
383	20240930	135400	142213412	1810	1809	1810	1807	4
384	20240930	135300	142206178	1813	1813	1813	1813	0
385	20240930	135200	142206178	1813	1813	1813	1813	0
386	20240930	135100	142206178	1813	1813	1813	1813	1
387	20240930	135000	142204365	1810	1810	1810	1810	0
388	20240930	134900	142204365	1810	1810	1814	1810	3
389	20240930	134800	142198931	1814	1814	1814	1814	1
390	20240930	134700	142197117	1811	1811	1811	1811	0
391	20240930	134600	142197117	1811	1811	1811	1811	1
392	20240930	134500	142195306	1814	1814	1814	1814	11
393	20240930	134400	142175352	1814	1814	1814	1814	0
394	20240930	134300	142175352	1814	1814	1814	1814	0
395	20240930	134200	142175352	1814	1814	1814	1814	0
396	20240930	134100	142175352	1814	1814	1814	1814	0
397	20240930	134000	142175352	1814	1814	1814	1814	0
398	20240930	133900	142175352	1814	1814	1814	1814	0
399	20240930	133800	142175352	1814	1814	1814	1814	0
400	20240930	133700	142175352	1814	1814	1814	1814	0
401	20240930	133600	142175352	1814	1814	1814	1814	0
402	20240930	133500	142175352	1814	1809	1814	1809	24
403	20240930	133400	142131821	1808	1808	1808	1807	132
404	20240930	133300	141893177	1815	1815	1815	1815	0
405	20240930	133200	141893177	1815	1814	1815	1814	5
406	20240930	133100	141884106	1808	1814	1814	1808	8
407	20240930	133000	141869636	1808	1808	1808	1808	9
408	20240930	132900	141853364	1815	1815	1815	1815	0
409	20240930	132800	141853364	1815	1815	1815	1815	1
410	20240930	132700	141851549	1808	1808	1808	1808	3
411	20240930	132600	141846125	1808	1812	1812	1808	101
412	20240930	132500	141663475	1816	1816	1816	1816	0
413	20240930	132400	141663475	1816	1816	1816	1816	0
414	20240930	132300	141663475	1816	1816	1816	1816	0
415	20240930	132200	141663475	1816	1816	1816	1816	0
416	20240930	132100	141663475	1816	1816	1816	1816	0
417	20240930	132000	141663475	1816	1816	1816	1816	1
418	20240930	131900	141661659	1816	1816	1816	1816	1
419	20240930	131800	141659843	1809	1809	1809	1809	19
420	20240930	131700	141625472	1808	1808	1808	1808	0
421	20240930	131600	141625472	1808	1808	1808	1808	0
422	20240930	131500	141625472	1808	1808	1808	1808	100
423	20240930	131400	141444672	1816	1816	1816	1816	0
424	20240930	131300	141444672	1816	1816	1816	1816	0
425	20240930	131200	141444672	1816	1816	1816	1816	0
426	20240930	131100	141444672	1816	1816	1816	1816	100
427	20240930	131000	141263072	1816	1816	1816	1816	1
428	20240930	130900	141261256	1808	1808	1808	1808	116
429	20240930	130800	141051528	1816	1816	1816	1816	0
430	20240930	130700	141051528	1816	1816	1816	1816	100
431	20240930	130600	140869928	1816	1816	1816	1816	0
432	20240930	130500	140869928	1816	1816	1816	1816	0
433	20240930	130400	140869928	1816	1816	1816	1816	0
434	20240930	130300	140869928	1816	1816	1816	1816	0
435	20240930	130200	140869928	1816	1816	1816	1816	0
436	20240930	130100	140869928	1816	1816	1816	1816	1
437	20240930	130000	140868112	1808	1809	1809	1808	142
438	20240930	125900	140611375	1808	1808	1808	1808	0
439	20240930	125800	140611375	1808	1808	1808	1808	0
440	20240930	125700	140611375	1808	1808	1808	1808	8
441	20240930	125600	140596911	1808	1808	1808	1808	0
442	20240930	125500	140596911	1808	1808	1808	1808	0
443	20240930	125400	140596911	1808	1808	1808	1808	0
444	20240930	125300	140596911	1808	1810	1810	1808	1662
445	20240930	125200	137590336	1811	1814	1814	1811	800
446	20240930	125100	136141476	1817	1817	1817	1817	0
447	20240930	125000	136141476	1817	1817	1817	1817	0
448	20240930	124900	136141476	1817	1815	1817	1815	100
449	20240930	124800	135959968	1815	1815	1815	1815	0
450	20240930	124700	135959968	1815	1815	1815	1815	0
451	20240930	124600	135959968	1815	1815	1815	1815	7
452	20240930	124500	135947263	1815	1815	1815	1815	0
453	20240930	124400	135947263	1815	1815	1815	1815	0
454	20240930	124300	135947263	1815	1815	1815	1815	0
455	20240930	124200	135947263	1815	1815	1815	1815	3
456	20240930	124100	135941818	1816	1816	1816	1815	31
457	20240930	124000	135885532	1817	1817	1817	1817	0
458	20240930	123900	135885532	1817	1817	1817	1817	11
459	20240930	123800	135865545	1808	1808	1808	1808	1
460	20240930	123700	135863737	1817	1817	1817	1817	0
461	20240930	123600	135863737	1817	1817	1817	1817	1
462	20240930	123500	135861920	1808	1808	1808	1808	16
463	20240930	123400	135832992	1817	1817	1817	1817	0
464	20240930	123300	135832992	1817	1817	1817	1817	0
465	20240930	123200	135832992	1817	1817	1817	1817	138
466	20240930	123100	135582246	1817	1817	1817	1817	1
467	20240930	123000	135580429	1814	1814	1814	1814	0
468	20240930	122900	135580429	1814	1814	1814	1814	0
469	20240930	122800	135580429	1814	1814	1814	1814	0
470	20240930	122700	135580429	1814	1814	1814	1814	0
471	20240930	122600	135580429	1814	1814	1814	1814	1094
472	20240930	122500	133595913	1814	1807	1814	1807	152
473	20240930	122400	133321235	1814	1814	1814	1814	0
474	20240930	122300	133321235	1814	1814	1814	1814	0
475	20240930	122200	133321235	1814	1814	1814	1814	0
476	20240930	122100	133321235	1814	1814	1814	1814	0
477	20240930	122000	133321235	1814	1814	1814	1814	0
478	20240930	121900	133321235	1814	1814	1814	1814	0
479	20240930	121800	133321235	1814	1808	1814	1808	2
480	20240930	121700	133317613	1814	1810	1814	1810	9
481	20240930	121600	133301319	1805	1805	1805	1805	0
482	20240930	121500	133301319	1805	1805	1805	1805	0
483	20240930	121400	133301319	1805	1805	1805	1805	0
484	20240930	121300	133301319	1805	1805	1805	1805	0
485	20240930	121200	133301319	1805	1805	1805	1805	0
486	20240930	121100	133301319	1805	1810	1810	1805	65
487	20240930	121000	133183684	1810	1812	1812	1810	10
488	20240930	120900	133165566	1812	1812	1813	1811	13
489	20240930	120800	133142001	1813	1813	1813	1813	0
490	20240930	120700	133142001	1813	1804	1813	1804	2
491	20240930	120600	133138384	1813	1813	1813	1813	0
492	20240930	120500	133138384	1813	1813	1813	1813	0
493	20240930	120400	133138384	1813	1813	1813	1813	0
494	20240930	120300	133138384	1813	1813	1813	1813	0
495	20240930	120200	133138384	1813	1813	1813	1813	0
496	20240930	120100	133138384	1813	1813	1813	1813	0
497	20240930	120000	133138384	1813	1813	1813	1813	0
498	20240930	115900	133138384	1813	1813	1813	1813	0
499	20240930	115800	133138384	1813	1813	1813	1813	0
500	20240930	115700	133138384	1813	1813	1813	1813	0
501	20240930	115600	133138384	1813	1804	1813	1804	71
502	20240930	115500	133010291	1812	1812	1812	1812	0
503	20240930	115400	133010291	1812	1812	1812	1812	0
504	20240930	115300	133010291	1812	1803	1812	1803	12
505	20240930	115200	132988565	1813	1813	1813	1813	0
506	20240930	115100	132988565	1813	1805	1813	1804	101
507	20240930	115000	132806341	1804	1804	1804	1804	0
508	20240930	114900	132806341	1804	1804	1804	1804	1000
509	20240930	114800	131002341	1805	1805	1805	1805	0
510	20240930	114700	131002341	1805	1805	1805	1805	1226
511	20240930	114600	128789411	1805	1805	1805	1805	0
512	20240930	114500	128789411	1805	1805	1805	1805	0
513	20240930	114400	128789411	1805	1805	1805	1805	13
514	20240930	114300	128765946	1805	1805	1805	1805	3
515	20240930	114200	128760531	1805	1805	1805	1805	1
516	20240930	114100	128758726	1805	1805	1805	1805	10
517	20240930	114000	128740676	1805	1805	1805	1805	0
518	20240930	113900	128740676	1805	1805	1805	1805	0
519	20240930	113800	128740676	1805	1805	1805	1805	1
520	20240930	113700	128738871	1805	1805	1805	1805	86
521	20240930	113600	128583641	1814	1814	1814	1814	0
522	20240930	113500	128583641	1814	1814	1814	1814	0
523	20240930	113400	128583641	1814	1805	1814	1805	1201
524	20240930	113300	126415827	1814	1814	1814	1814	0
525	20240930	113200	126415827	1814	1814	1814	1814	0
526	20240930	113100	126415827	1814	1814	1814	1814	0
527	20240930	113000	126415827	1814	1814	1814	1814	0
528	20240930	112900	126415827	1814	1814	1814	1814	0
529	20240930	112800	126415827	1814	1807	1814	1807	678
530	20240930	112700	125190650	1807	1807	1807	1807	0
531	20240930	112600	125190650	1807	1807	1807	1807	0
532	20240930	112500	125190650	1807	1807	1807	1807	0
533	20240930	112400	125190650	1807	1807	1807	1807	0
534	20240930	112300	125190650	1807	1799	1807	1799	2
535	20240930	112200	125187044	1807	1803	1807	1803	47
536	20240930	112100	125102299	1803	1803	1803	1802	168
537	20240930	112000	124799398	1808	1808	1808	1808	0
538	20240930	111900	124799398	1808	1808	1808	1808	0
539	20240930	111800	124799398	1808	1808	1808	1808	0
540	20240930	111700	124799398	1808	1808	1808	1808	0
541	20240930	111600	124799398	1808	1805	1808	1805	3
542	20240930	111500	124793980	1808	1803	1808	1803	9
543	20240930	111400	124777743	1808	1808	1808	1808	6
544	20240930	111300	124766895	1804	1802	1808	1802	13
545	20240930	111200	124743461	1798	1802	1802	1798	331
546	20240930	111100	124147064	1802	1802	1802	1801	77
547	20240930	111000	124008370	1802	1801	1802	1801	76
548	20240930	110900	123871480	1801	1801	1801	1801	22
549	20240930	110800	123831858	1801	1801	1801	1801	0
550	20240930	110700	123831858	1801	1801	1801	1801	203
551	20240930	110600	123466255	1801	1797	1801	1797	21
552	20240930	110500	123428514	1797	1798	1801	1795	1077
553	20240930	110400	121492209	1798	1798	1798	1798	5
554	20240930	110300	121483219	1804	1804	1804	1804	3
555	20240930	110200	121477807	1800	1801	1801	1798	5285
556	20240930	110100	111966931	1802	1801	1807	1800	1481
557	20240930	110000	109300174	1802	1810	1810	1802	618
558	20240930	105900	108186410	1802	1810	1811	1802	258
559	20240930	105800	107721422	1805	1806	1810	1805	20
560	20240930	105700	107685266	1802	1810	1812	1802	1504
561	20240930	105600	104974680	1815	1815	1815	1815	1
562	20240930	105500	104972865	1803	1807	1807	1803	3088
563	20240930	105400	99400563	1815	1808	1815	1807	118
564	20240930	105300	99187219	1819	1810	1819	1807	142
565	20240930	105200	98930587	1819	1810	1819	1810	3
566	20240930	105100	98925148	1819	1819	1819	1819	0
567	20240930	105000	98925148	1819	1819	1819	1819	1
568	20240930	104900	98923329	1810	1810	1810	1810	2
569	20240930	104800	98919709	1811	1811	1811	1811	2
570	20240930	104700	98916087	1819	1819	1819	1819	0
571	20240930	104600	98916087	1819	1815	1819	1812	1700
572	20240930	104500	95834732	1821	1821	1821	1821	0
573	20240930	104400	95834732	1821	1821	1821	1815	13
574	20240930	104300	95811065	1821	1817	1821	1815	38
575	20240930	104200	95742030	1822	1822	1822	1822	0
576	20240930	104100	95742030	1822	1821	1822	1818	80
577	20240930	104000	95596466	1822	1822	1822	1822	54
578	20240930	103900	95498078	1822	1816	1822	1816	65
579	20240930	103800	95379793	1816	1816	1816	1816	0
580	20240930	103700	95379793	1816	1816	1816	1816	0
581	20240930	103600	95379793	1816	1815	1816	1815	651
582	20240930	103500	94198006	1813	1813	1813	1813	84
583	20240930	103400	94045714	1813	1813	1813	1813	2
584	20240930	103300	94042088	1813	1813	1813	1813	0
585	20240930	103200	94042088	1813	1813	1813	1813	0
586	20240930	103100	94042088	1813	1813	1813	1813	5
587	20240930	103000	94033023	1813	1813	1813	1813	0
588	20240930	102900	94033023	1813	1812	1813	1812	28
589	20240930	102800	93982286	1811	1811	1811	1811	2
590	20240930	102700	93978664	1812	1811	1812	1805	670
591	20240930	102600	92768167	1812	1812	1812	1812	0
592	20240930	102500	92768167	1812	1812	1812	1812	0
593	20240930	102400	92768167	1812	1812	1812	1812	6
594	20240930	102300	92757295	1812	1810	1812	1810	3
595	20240930	102200	92751863	1814	1814	1814	1814	3
596	20240930	102100	92746421	1812	1813	1814	1810	184
597	20240930	102000	92413027	1814	1813	1814	1811	8
598	20240930	101900	92398527	1815	1815	1815	1815	0
599	20240930	101800	92398527	1815	1815	1815	1815	0
600	20240930	101700	92398527	1815	1815	1815	1815	0
601	20240930	101600	92398527	1815	1815	1815	1815	1
602	20240930	101500	92396712	1814	1814	1815	1814	17
603	20240930	101400	92365864	1814	1814	1815	1812	26
604	20240930	101300	92318709	1813	1814	1814	1812	413
605	20240930	101200	91569934	1812	1813	1814	1812	11
606	20240930	101100	91549988	1814	1815	1815	1813	112
607	20240930	101000	91346915	1814	1815	1815	1813	47
608	20240930	100900	91261693	1815	1814	1815	1814	5
609	20240930	100800	91252619	1815	1815	1815	1815	12
610	20240930	100700	91230839	1815	1813	1815	1813	113
611	20240930	100600	91025968	1813	1813	1813	1813	0
612	20240930	100500	91025968	1813	1812	1813	1810	201
613	20240930	100400	90662017	1813	1814	1814	1813	41
614	20240930	100300	90587645	1815	1815	1815	1814	6
615	20240930	100200	90576756	1813	1815	1815	1813	12
616	20240930	100100	90554988	1816	1816	1816	1816	5
617	20240930	100000	90545908	1816	1816	1816	1816	0
618	20240930	095900	90545908	1816	1816	1816	1816	0
619	20240930	095800	90545908	1816	1816	1816	1816	0
620	20240930	095700	90545908	1816	1816	1816	1816	1
621	20240930	095600	90544092	1816	1816	1816	1816	0
622	20240930	095500	90544092	1816	1816	1816	1816	112
623	20240930	095400	90340700	1816	1816	1816	1816	2
624	20240930	095300	90337068	1816	1816	1816	1816	0
625	20240930	095200	90337068	1816	1815	1816	1814	599
626	20240930	095100	89249976	1816	1816	1816	1816	0
627	20240930	095000	89249976	1816	1817	1817	1816	4
628	20240930	094900	89242710	1822	1822	1822	1818	12
629	20240930	094800	89220866	1818	1818	1818	1818	0
630	20240930	094700	89220866	1818	1817	1823	1813	2160
631	20240930	094600	85302925	1822	1817	1822	1817	7
632	20240930	094500	85290186	1818	1818	1822	1817	9
633	20240930	094400	85273814	1822	1818	1822	1817	117
634	20240930	094300	85061057	1817	1823	1823	1817	15
635	20240930	094200	85033727	1820	1815	1823	1815	202
636	20240930	094100	84667076	1815	1808	1815	1808	2703
637	20240930	094000	79779979	1808	1811	1811	1808	33
638	20240930	093900	79720301	1815	1814	1815	1814	11
639	20240930	093800	79700346	1811	1811	1811	1811	2
640	20240930	093700	79696724	1816	1813	1816	1812	5
641	20240930	093600	79687655	1812	1812	1812	1812	1
642	20240930	093500	79685843	1812	1812	1812	1812	0
643	20240930	093400	79685843	1812	1812	1812	1812	1
644	20240930	093300	79684031	1813	1813	1816	1812	8
645	20240930	093200	79669522	1813	1812	1814	1812	4
646	20240930	093100	79662270	1816	1813	1816	1812	24
647	20240930	093000	79618693	1813	1810	1816	1809	20
648	20240930	092900	79582452	1810	1810	1810	1810	39
649	20240930	092800	79511862	1816	1816	1816	1816	1
650	20240930	092700	79510046	1815	1814	1815	1814	10
651	20240930	092600	79491905	1804	1805	1805	1804	1626
652	20240930	092500	76558574	1814	1810	1814	1803	2130
653	20240930	092400	72709991	1804	1812	1812	1804	1717
654	20240930	092300	69610716	1811	1810	1811	1807	3055
655	20240930	092200	64087645	1817	1817	1817	1817	0
656	20240930	092100	64087645	1817	1817	1817	1817	0
657	20240930	092000	64087645	1817	1817	1817	1817	0
658	20240930	091900	64087645	1817	1810	1817	1810	59
659	20240930	091800	63980848	1811	1817	1817	1811	2264
660	20240930	091700	59867184	1825	1815	1825	1815	225
661	20240930	091600	59456832	1824	1818	1824	1816	404
662	20240930	091500	58722150	1825	1815	1825	1815	2629
663	20240930	091400	53927861	1810	1812	1813	1809	130
664	20240930	091300	53692395	1813	1810	1815	1810	192
665	20240930	091200	53344407	1809	1814	1820	1809	30
666	20240930	091100	53290092	1825	1820	1825	1819	1414
667	20240930	091000	50712329	1823	1823	1823	1823	1
668	20240930	090900	50710506	1825	1803	1825	1803	15027
669	20240930	090800	23467067	1799	1812	1812	1799	2110
670	20240930	090700	19668008	1810	1810	1810	1810	38
671	20240930	090600	19599228	1810	1810	1810	1808	160
672	20240930	090500	19309746	1819	1810	1819	1810	17
673	20240930	090400	19278852	1810	1818	1829	1746	7809
674	20240930	090300	5347696	1819	1831	1832	1819	2298
675	20240930	090200	1164141	1830	1833	1833	1830	9
676	20240930	090100	1147665	1834	1841	1841	1834	124
677	20240930	090000	919657	1843	1843	1843	1843	399