KissMeData/340930/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	211800	377001655	2670	2670	2670	2670	11180
3	20240930	211700	377001655	2670	2670	2670	2670	0
4	20240930	211600	377001655	2670	2670	2670	2670	0
5	20240930	211500	377001655	2670	2670	2670	2670	0
6	20240930	211400	377001655	2670	2670	2670	2670	0
7	20240930	211300	377001655	2670	2670	2670	2670	0
8	20240930	211200	377001655	2670	2670	2670	2670	0
9	20240930	211100	377001655	2670	2670	2670	2670	0
10	20240930	211000	377001655	2670	2670	2670	2670	0
11	20240930	210900	377001655	2670	2670	2670	2670	0
12	20240930	210800	377001655	2670	2670	2670	2670	0
13	20240930	210700	377001655	2670	2670	2670	2670	0
14	20240930	210600	377001655	2670	2670	2670	2670	0
15	20240930	210500	377001655	2670	2670	2670	2670	0
16	20240930	210400	377001655	2670	2670	2670	2670	0
17	20240930	210300	377001655	2670	2670	2670	2670	0
18	20240930	210200	377001655	2670	2670	2670	2670	0
19	20240930	210100	377001655	2670	2670	2670	2670	0
20	20240930	210000	377001655	2670	2670	2670	2670	0
21	20240930	205900	377001655	2670	2670	2670	2670	0
22	20240930	205800	377001655	2670	2670	2670	2670	0
23	20240930	205700	377001655	2670	2670	2670	2670	0
24	20240930	205600	377001655	2670	2670	2670	2670	0
25	20240930	205500	377001655	2670	2670	2670	2670	0
26	20240930	205400	377001655	2670	2670	2670	2670	0
27	20240930	205300	377001655	2670	2670	2670	2670	0
28	20240930	205200	377001655	2670	2670	2670	2670	0
29	20240930	205100	377001655	2670	2670	2670	2670	0
30	20240930	205000	377001655	2670	2670	2670	2670	0
31	20240930	204900	377001655	2670	2670	2670	2670	0
32	20240930	204800	377001655	2670	2670	2670	2670	11180
33	20240930	204700	377001655	2670	2670	2670	2670	0
34	20240930	204600	377001655	2670	2670	2670	2670	0
35	20240930	204500	377001655	2670	2670	2670	2670	0
36	20240930	204400	377001655	2670	2670	2670	2670	0
37	20240930	204300	377001655	2670	2670	2670	2670	0
38	20240930	204200	377001655	2670	2670	2670	2670	0
39	20240930	204100	377001655	2670	2670	2670	2670	0
40	20240930	204000	377001655	2670	2670	2670	2670	0
41	20240930	203900	377001655	2670	2670	2670	2670	0
42	20240930	203800	377001655	2670	2670	2670	2670	0
43	20240930	203700	377001655	2670	2670	2670	2670	0
44	20240930	203600	377001655	2670	2670	2670	2670	0
45	20240930	203500	377001655	2670	2670	2670	2670	0
46	20240930	203400	377001655	2670	2670	2670	2670	0
47	20240930	203300	377001655	2670	2670	2670	2670	0
48	20240930	203200	377001655	2670	2670	2670	2670	0
49	20240930	203100	377001655	2670	2670	2670	2670	0
50	20240930	203000	377001655	2670	2670	2670	2670	0
51	20240930	202900	377001655	2670	2670	2670	2670	0
52	20240930	202800	377001655	2670	2670	2670	2670	0
53	20240930	202700	377001655	2670	2670	2670	2670	0
54	20240930	202600	377001655	2670	2670	2670	2670	0
55	20240930	202500	377001655	2670	2670	2670	2670	0
56	20240930	202400	377001655	2670	2670	2670	2670	0
57	20240930	202300	377001655	2670	2670	2670	2670	0
58	20240930	202200	377001655	2670	2670	2670	2670	0
59	20240930	202100	377001655	2670	2670	2670	2670	0
60	20240930	202000	377001655	2670	2670	2670	2670	0
61	20240930	201900	377001655	2670	2670	2670	2670	0
62	20240930	201800	377001655	2670	2670	2670	2670	11180
63	20240930	201700	377001655	2670	2670	2670	2670	0
64	20240930	201600	377001655	2670	2670	2670	2670	0
65	20240930	201500	377001655	2670	2670	2670	2670	0
66	20240930	201400	377001655	2670	2670	2670	2670	0
67	20240930	201300	377001655	2670	2670	2670	2670	0
68	20240930	201200	377001655	2670	2670	2670	2670	0
69	20240930	201100	377001655	2670	2670	2670	2670	0
70	20240930	201000	377001655	2670	2670	2670	2670	0
71	20240930	200900	377001655	2670	2670	2670	2670	0
72	20240930	200800	377001655	2670	2670	2670	2670	0
73	20240930	200700	377001655	2670	2670	2670	2670	0
74	20240930	200600	377001655	2670	2670	2670	2670	0
75	20240930	200500	377001655	2670	2670	2670	2670	0
76	20240930	200400	377001655	2670	2670	2670	2670	0
77	20240930	200300	377001655	2670	2670	2670	2670	0
78	20240930	200200	377001655	2670	2670	2670	2670	0
79	20240930	200100	377001655	2670	2670	2670	2670	0
80	20240930	200000	377001655	2670	2670	2670	2670	0
81	20240930	195900	377001655	2670	2670	2670	2670	0
82	20240930	195800	377001655	2670	2670	2670	2670	0
83	20240930	195700	377001655	2670	2670	2670	2670	0
84	20240930	195600	377001655	2670	2670	2670	2670	0
85	20240930	195500	377001655	2670	2670	2670	2670	0
86	20240930	195400	377001655	2670	2670	2670	2670	0
87	20240930	195300	377001655	2670	2670	2670	2670	0
88	20240930	195200	377001655	2670	2670	2670	2670	0
89	20240930	195100	377001655	2670	2670	2670	2670	0
90	20240930	195000	377001655	2670	2670	2670	2670	0
91	20240930	194900	377001655	2670	2670	2670	2670	0
92	20240930	194800	377001655	2670	2670	2670	2670	11180
93	20240930	194700	377001655	2670	2670	2670	2670	0
94	20240930	194600	377001655	2670	2670	2670	2670	0
95	20240930	194500	377001655	2670	2670	2670	2670	0
96	20240930	194400	377001655	2670	2670	2670	2670	0
97	20240930	194300	377001655	2670	2670	2670	2670	0
98	20240930	194200	377001655	2670	2670	2670	2670	0
99	20240930	194100	377001655	2670	2670	2670	2670	0
100	20240930	194000	377001655	2670	2670	2670	2670	0
101	20240930	193900	377001655	2670	2670	2670	2670	0
102	20240930	193800	377001655	2670	2670	2670	2670	0
103	20240930	193700	377001655	2670	2670	2670	2670	0
104	20240930	193600	377001655	2670	2670	2670	2670	0
105	20240930	193500	377001655	2670	2670	2670	2670	0
106	20240930	193400	377001655	2670	2670	2670	2670	0
107	20240930	193300	377001655	2670	2670	2670	2670	0
108	20240930	193200	377001655	2670	2670	2670	2670	0
109	20240930	193100	377001655	2670	2670	2670	2670	0
110	20240930	193000	377001655	2670	2670	2670	2670	0
111	20240930	192900	377001655	2670	2670	2670	2670	0
112	20240930	192800	377001655	2670	2670	2670	2670	0
113	20240930	192700	377001655	2670	2670	2670	2670	0
114	20240930	192600	377001655	2670	2670	2670	2670	0
115	20240930	192500	377001655	2670	2670	2670	2670	0
116	20240930	192400	377001655	2670	2670	2670	2670	0
117	20240930	192300	377001655	2670	2670	2670	2670	0
118	20240930	192200	377001655	2670	2670	2670	2670	0
119	20240930	192100	377001655	2670	2670	2670	2670	0
120	20240930	192000	377001655	2670	2670	2670	2670	0
121	20240930	191900	377001655	2670	2670	2670	2670	0
122	20240930	191800	377001655	2670	2670	2670	2670	11180
123	20240930	191700	377001655	2670	2670	2670	2670	0
124	20240930	191600	377001655	2670	2670	2670	2670	0
125	20240930	191500	377001655	2670	2670	2670	2670	0
126	20240930	191400	377001655	2670	2670	2670	2670	0
127	20240930	191300	377001655	2670	2670	2670	2670	0
128	20240930	191200	377001655	2670	2670	2670	2670	0
129	20240930	191100	377001655	2670	2670	2670	2670	0
130	20240930	191000	377001655	2670	2670	2670	2670	0
131	20240930	190900	377001655	2670	2670	2670	2670	0
132	20240930	190800	377001655	2670	2670	2670	2670	0
133	20240930	190700	377001655	2670	2670	2670	2670	0
134	20240930	190600	377001655	2670	2670	2670	2670	0
135	20240930	190500	377001655	2670	2670	2670	2670	0
136	20240930	190400	377001655	2670	2670	2670	2670	0
137	20240930	190300	377001655	2670	2670	2670	2670	0
138	20240930	190200	377001655	2670	2670	2670	2670	0
139	20240930	190100	377001655	2670	2670	2670	2670	0
140	20240930	190000	377001655	2670	2670	2670	2670	0
141	20240930	185900	377001655	2670	2670	2670	2670	0
142	20240930	185800	377001655	2670	2670	2670	2670	0
143	20240930	185700	377001655	2670	2670	2670	2670	0
144	20240930	185600	377001655	2670	2670	2670	2670	0
145	20240930	185500	377001655	2670	2670	2670	2670	0
146	20240930	185400	377001655	2670	2670	2670	2670	0
147	20240930	185300	377001655	2670	2670	2670	2670	0
148	20240930	185200	377001655	2670	2670	2670	2670	0
149	20240930	185100	377001655	2670	2670	2670	2670	0
150	20240930	185000	377001655	2670	2670	2670	2670	0
151	20240930	184900	377001655	2670	2670	2670	2670	0
152	20240930	184800	377001655	2670	2670	2670	2670	11180
153	20240930	184700	377001655	2670	2670	2670	2670	0
154	20240930	184600	377001655	2670	2670	2670	2670	0
155	20240930	184500	377001655	2670	2670	2670	2670	0
156	20240930	184400	377001655	2670	2670	2670	2670	0
157	20240930	184300	377001655	2670	2670	2670	2670	0
158	20240930	184200	377001655	2670	2670	2670	2670	0
159	20240930	184100	377001655	2670	2670	2670	2670	0
160	20240930	184000	377001655	2670	2670	2670	2670	0
161	20240930	183900	377001655	2670	2670	2670	2670	0
162	20240930	183800	377001655	2670	2670	2670	2670	0
163	20240930	183700	377001655	2670	2670	2670	2670	0
164	20240930	183600	377001655	2670	2670	2670	2670	0
165	20240930	183500	377001655	2670	2670	2670	2670	0
166	20240930	183400	377001655	2670	2670	2670	2670	0
167	20240930	183300	377001655	2670	2670	2670	2670	0
168	20240930	183200	377001655	2670	2670	2670	2670	0
169	20240930	183100	377001655	2670	2670	2670	2670	0
170	20240930	183000	377001655	2670	2670	2670	2670	0
171	20240930	182900	377001655	2670	2670	2670	2670	0
172	20240930	182800	377001655	2670	2670	2670	2670	0
173	20240930	182700	377001655	2670	2670	2670	2670	0
174	20240930	182600	377001655	2670	2670	2670	2670	0
175	20240930	182500	377001655	2670	2670	2670	2670	0
176	20240930	182400	377001655	2670	2670	2670	2670	0
177	20240930	182300	377001655	2670	2670	2670	2670	0
178	20240930	182200	377001655	2670	2670	2670	2670	0
179	20240930	182100	377001655	2670	2670	2670	2670	0
180	20240930	182000	377001655	2670	2670	2670	2670	0
181	20240930	181900	377001655	2670	2670	2670	2670	0
182	20240930	181800	377001655	2670	2670	2670	2670	11180
183	20240930	181700	377001655	2670	2670	2670	2670	0
184	20240930	181600	377001655	2670	2670	2670	2670	0
185	20240930	181500	377001655	2670	2670	2670	2670	0
186	20240930	181400	377001655	2670	2670	2670	2670	0
187	20240930	181300	377001655	2670	2670	2670	2670	0
188	20240930	181200	377001655	2670	2670	2670	2670	0
189	20240930	181100	377001655	2670	2670	2670	2670	0
190	20240930	181000	377001655	2670	2670	2670	2670	0
191	20240930	180900	377001655	2670	2670	2670	2670	0
192	20240930	180800	377001655	2670	2670	2670	2670	0
193	20240930	180700	377001655	2670	2670	2670	2670	0
194	20240930	180600	377001655	2670	2670	2670	2670	0
195	20240930	180500	377001655	2670	2670	2670	2670	0
196	20240930	180400	377001655	2670	2670	2670	2670	0
197	20240930	180300	377001655	2670	2670	2670	2670	0
198	20240930	180200	377001655	2670	2670	2670	2670	0
199	20240930	180100	377001655	2670	2670	2670	2670	0
200	20240930	180000	377001655	2670	2670	2670	2670	0
201	20240930	175900	377001655	2670	2670	2670	2670	0
202	20240930	175800	377001655	2670	2670	2670	2670	0
203	20240930	175700	377001655	2670	2670	2670	2670	0
204	20240930	175600	377001655	2670	2670	2670	2670	0
205	20240930	175500	377001655	2670	2670	2670	2670	0
206	20240930	175400	377001655	2670	2670	2670	2670	0
207	20240930	175300	377001655	2670	2670	2670	2670	0
208	20240930	175200	377001655	2670	2670	2670	2670	0
209	20240930	175100	377001655	2670	2670	2670	2670	0
210	20240930	175000	377001655	2670	2670	2670	2670	0
211	20240930	174900	377001655	2670	2670	2670	2670	0
212	20240930	174800	377001655	2670	2670	2670	2670	11180
213	20240930	174700	377001655	2670	2670	2670	2670	0
214	20240930	174600	377001655	2670	2670	2670	2670	0
215	20240930	174500	377001655	2670	2670	2670	2670	0
216	20240930	174400	377001655	2670	2670	2670	2670	0
217	20240930	174300	377001655	2670	2670	2670	2670	0
218	20240930	174200	377001655	2670	2670	2670	2670	0
219	20240930	174100	377001655	2670	2670	2670	2670	0
220	20240930	174000	377001655	2670	2670	2670	2670	0
221	20240930	173900	377001655	2670	2670	2670	2670	0
222	20240930	173800	377001655	2670	2670	2670	2670	0
223	20240930	173700	377001655	2670	2670	2670	2670	0
224	20240930	173600	377001655	2670	2670	2670	2670	0
225	20240930	173500	377001655	2670	2670	2670	2670	0
226	20240930	173400	377001655	2670	2670	2670	2670	0
227	20240930	173300	377001655	2670	2670	2670	2670	0
228	20240930	173200	377001655	2670	2670	2670	2670	0
229	20240930	173100	377001655	2670	2670	2670	2670	0
230	20240930	173000	377001655	2670	2670	2670	2670	0
231	20240930	172900	377001655	2670	2670	2670	2670	0
232	20240930	172800	377001655	2670	2670	2670	2670	0
233	20240930	172700	377001655	2670	2670	2670	2670	0
234	20240930	172600	377001655	2670	2670	2670	2670	0
235	20240930	172500	377001655	2670	2670	2670	2670	0
236	20240930	172400	377001655	2670	2670	2670	2670	0
237	20240930	172300	377001655	2670	2670	2670	2670	0
238	20240930	172200	377001655	2670	2670	2670	2670	0
239	20240930	172100	377001655	2670	2670	2670	2670	0
240	20240930	172000	377001655	2670	2670	2670	2670	0
241	20240930	171900	377001655	2670	2670	2670	2670	0
242	20240930	171800	377001655	2670	2670	2670	2670	11180
243	20240930	171700	377001655	2670	2670	2670	2670	0
244	20240930	171600	377001655	2670	2670	2670	2670	0
245	20240930	171500	377001655	2670	2670	2670	2670	0
246	20240930	171400	377001655	2670	2670	2670	2670	0
247	20240930	171300	377001655	2670	2670	2670	2670	0
248	20240930	171200	377001655	2670	2670	2670	2670	0
249	20240930	171100	377001655	2670	2670	2670	2670	0
250	20240930	171000	377001655	2670	2670	2670	2670	0
251	20240930	170900	377001655	2670	2670	2670	2670	0
252	20240930	170800	377001655	2670	2670	2670	2670	0
253	20240930	170700	377001655	2670	2670	2670	2670	0
254	20240930	170600	377001655	2670	2670	2670	2670	0
255	20240930	170500	377001655	2670	2670	2670	2670	0
256	20240930	170400	377001655	2670	2670	2670	2670	0
257	20240930	170300	377001655	2670	2670	2670	2670	0
258	20240930	170200	377001655	2670	2670	2670	2670	0
259	20240930	170100	377001655	2670	2670	2670	2670	0
260	20240930	170000	377001655	2670	2670	2670	2670	0
261	20240930	165900	377001655	2670	2670	2670	2670	0
262	20240930	165800	377001655	2670	2670	2670	2670	0
263	20240930	165700	377001655	2670	2670	2670	2670	0
264	20240930	165600	377001655	2670	2670	2670	2670	0
265	20240930	165500	377001655	2670	2670	2670	2670	0
266	20240930	165400	377001655	2670	2670	2670	2670	0
267	20240930	165300	377001655	2670	2670	2670	2670	0
268	20240930	165200	377001655	2670	2670	2670	2670	0
269	20240930	165100	377001655	2670	2670	2670	2670	0
270	20240930	165000	377001655	2670	2670	2670	2670	0
271	20240930	164900	377001655	2670	2670	2670	2670	0
272	20240930	164800	377001655	2670	2670	2670	2670	11180
273	20240930	164700	377001655	2670	2670	2670	2670	0
274	20240930	164600	377001655	2670	2670	2670	2670	0
275	20240930	164500	377001655	2670	2670	2670	2670	0
276	20240930	164400	377001655	2670	2670	2670	2670	0
277	20240930	164300	377001655	2670	2670	2670	2670	0
278	20240930	164200	377001655	2670	2670	2670	2670	0
279	20240930	164100	377001655	2670	2670	2670	2670	0
280	20240930	164000	377001655	2670	2670	2670	2670	0
281	20240930	163900	377001655	2670	2670	2670	2670	0
282	20240930	163800	377001655	2670	2670	2670	2670	0
283	20240930	163700	377001655	2670	2670	2670	2670	0
284	20240930	163600	377001655	2670	2670	2670	2670	0
285	20240930	163500	377001655	2670	2670	2670	2670	0
286	20240930	163400	377001655	2670	2670	2670	2670	0
287	20240930	163300	377001655	2670	2670	2670	2670	0
288	20240930	163200	377001655	2670	2670	2670	2670	0
289	20240930	163100	377001655	2670	2670	2670	2670	0
290	20240930	163000	377001655	2670	2670	2670	2670	0
291	20240930	162900	377001655	2670	2670	2670	2670	0
292	20240930	162800	377001655	2670	2670	2670	2670	0
293	20240930	162700	377001655	2670	2670	2670	2670	0
294	20240930	162600	377001655	2670	2670	2670	2670	0
295	20240930	162500	377001655	2670	2670	2670	2670	0
296	20240930	162400	377001655	2670	2670	2670	2670	0
297	20240930	162300	377001655	2670	2670	2670	2670	0
298	20240930	162200	377001655	2670	2670	2670	2670	0
299	20240930	162100	377001655	2670	2670	2670	2670	0
300	20240930	162000	377001655	2670	2670	2670	2670	0
301	20240930	161900	377001655	2670	2670	2670	2670	0
302	20240930	161800	377001655	2670	2670	2670	2670	11180
303	20240930	161700	377001655	2670	2670	2670	2670	0
304	20240930	161600	377001655	2670	2670	2670	2670	0
305	20240930	161500	377001655	2670	2670	2670	2670	0
306	20240930	161400	377001655	2670	2670	2670	2670	0
307	20240930	161300	377001655	2670	2670	2670	2670	0
308	20240930	161200	377001655	2670	2670	2670	2670	0
309	20240930	161100	377001655	2670	2670	2670	2670	0
310	20240930	161000	377001655	2670	2670	2670	2670	0
311	20240930	160900	377001655	2670	2670	2670	2670	0
312	20240930	160800	377001655	2670	2670	2670	2670	0
313	20240930	160700	377001655	2670	2670	2670	2670	0
314	20240930	160600	377001655	2670	2670	2670	2670	0
315	20240930	160500	377001655	2670	2670	2670	2670	0
316	20240930	160400	377001655	2670	2670	2670	2670	0
317	20240930	160300	377001655	2670	2670	2670	2670	0
318	20240930	160200	377001655	2670	2670	2670	2670	0
319	20240930	160100	377001655	2670	2670	2670	2670	0
320	20240930	160000	377001655	2670	2670	2670	2670	0
321	20240930	155900	377001655	2670	2670	2670	2670	0
322	20240930	155800	377001655	2670	2670	2670	2670	0
323	20240930	155700	377001655	2670	2670	2670	2670	0
324	20240930	155600	377001655	2670	2670	2670	2670	0
325	20240930	155500	377001655	2670	2670	2670	2670	0
326	20240930	155400	377001655	2670	2670	2670	2670	0
327	20240930	155300	377001655	2670	2670	2670	2670	0
328	20240930	155200	377001655	2670	2670	2670	2670	0
329	20240930	155100	377001655	2670	2670	2670	2670	0
330	20240930	155000	377001655	2670	2670	2670	2670	0
331	20240930	154900	377001655	2670	2670	2670	2670	0
332	20240930	154800	377001655	2670	2670	2670	2670	11180
333	20240930	154700	377001655	2670	2670	2670	2670	0
334	20240930	154600	377001655	2670	2670	2670	2670	0
335	20240930	154500	377001655	2670	2670	2670	2670	0
336	20240930	154400	377001655	2670	2670	2670	2670	0
337	20240930	154300	377001655	2670	2670	2670	2670	0
338	20240930	154200	377001655	2670	2670	2670	2670	0
339	20240930	154100	377001655	2670	2670	2670	2670	0
340	20240930	154000	377001655	2670	2670	2670	2670	0
341	20240930	153900	377001655	2670	2670	2670	2670	0
342	20240930	153800	377001655	2670	2670	2670	2670	0
343	20240930	153700	377001655	2670	2670	2670	2670	0
344	20240930	153600	377001655	2670	2670	2670	2670	0
345	20240930	153500	377001655	2670	2670	2670	2670	0
346	20240930	153400	377001655	2670	2670	2670	2670	0
347	20240930	153300	377001655	2670	2670	2670	2670	0
348	20240930	153200	377001655	2670	2670	2670	2670	0
349	20240930	153100	377001655	2670	2670	2670	2670	0
350	20240930	153000	377001655	2670	2670	2670	2670	11180
351	20240930	152900	347151055	2605	2605	2605	2605	0
352	20240930	152800	347151055	2605	2605	2605	2605	0
353	20240930	152700	347151055	2605	2605	2605	2605	0
354	20240930	152600	347151055	2605	2605	2605	2605	0
355	20240930	152500	347151055	2605	2605	2605	2605	0
356	20240930	152400	347151055	2605	2605	2605	2605	0
357	20240930	152300	347151055	2605	2605	2605	2605	0
358	20240930	152200	347151055	2605	2605	2605	2605	0
359	20240930	152100	347151055	2605	2605	2605	2605	0
360	20240930	152000	347151055	2605	2605	2605	2605	0
361	20240930	151900	347151055	2605	2605	2605	2605	0
362	20240930	151800	347151055	2605	2605	2605	2605	0
363	20240930	151700	347151055	2605	2785	2785	2605	24081
364	20240930	151600	281737525	2785	2790	2790	2785	335
365	20240930	151500	280802885	2790	2790	2790	2790	795
366	20240930	151400	278584835	2790	2790	2790	2790	0
367	20240930	151300	278584835	2790	2790	2790	2790	2022
368	20240930	151200	272943455	2790	2790	2790	2790	50
369	20240930	151100	272803955	2790	2790	2790	2790	885
370	20240930	151000	270334805	2790	2790	2790	2790	149
371	20240930	150900	269919095	2790	2790	2790	2790	0
372	20240930	150800	269919095	2790	2790	2790	2790	0
373	20240930	150700	269919095	2790	2790	2790	2790	0
374	20240930	150600	269919095	2790	2790	2790	2790	0
375	20240930	150500	269919095	2790	2790	2790	2790	0
376	20240930	150400	269919095	2790	2790	2790	2790	0
377	20240930	150300	269919095	2790	2790	2790	2790	448
378	20240930	150200	268669175	2790	2790	2790	2790	0
379	20240930	150100	268669175	2790	2790	2790	2790	1
380	20240930	150000	268666385	2790	2790	2790	2790	0
381	20240930	145900	268666385	2790	2790	2790	2790	1
382	20240930	145800	268663595	2790	2790	2790	2790	901
383	20240930	145700	266149805	2780	2780	2780	2780	0
384	20240930	145600	266149805	2780	2780	2780	2780	20
385	20240930	145500	266094205	2785	2780	2785	2780	39
386	20240930	145400	265985780	2780	2780	2780	2780	456
387	20240930	145300	264718100	2795	2795	2795	2795	0
388	20240930	145200	264718100	2795	2795	2795	2795	0
389	20240930	145100	264718100	2795	2795	2795	2795	0
390	20240930	145000	264718100	2795	2795	2795	2795	10
391	20240930	144900	264690150	2795	2795	2795	2795	0
392	20240930	144800	264690150	2795	2795	2795	2795	1
393	20240930	144700	264687355	2785	2790	2795	2785	763
394	20240930	144600	262558770	2795	2795	2795	2795	0
395	20240930	144500	262558770	2795	2795	2795	2795	200
396	20240930	144400	261999770	2805	2805	2805	2805	4
397	20240930	144300	261988550	2795	2795	2795	2795	400
398	20240930	144200	260870550	2795	2820	2820	2795	554
399	20240930	144100	259318495	2790	2790	2790	2790	0
400	20240930	144000	259318495	2790	2790	2790	2790	0
401	20240930	143900	259318495	2790	2790	2790	2790	0
402	20240930	143800	259318495	2790	2790	2790	2790	0
403	20240930	143700	259318495	2790	2790	2790	2790	0
404	20240930	143600	259318495	2790	2790	2790	2790	0
405	20240930	143500	259318495	2790	2790	2790	2790	0
406	20240930	143400	259318495	2790	2790	2790	2790	0
407	20240930	143300	259318495	2790	2790	2790	2790	0
408	20240930	143200	259318495	2790	2790	2790	2790	400
409	20240930	143100	258202495	2795	2800	2800	2795	121
410	20240930	143000	257864195	2810	2810	2810	2810	0
411	20240930	142900	257864195	2810	2810	2810	2810	0
412	20240930	142800	257864195	2810	2810	2810	2810	2143
413	20240930	142700	251842365	2810	2810	2810	2810	0
414	20240930	142600	251842365	2810	2810	2810	2810	0
415	20240930	142500	251842365	2810	2800	2810	2800	50
416	20240930	142400	251702355	2800	2785	2800	2785	210
417	20240930	142300	251116055	2780	2780	2780	2780	91
418	20240930	142200	250863075	2770	2770	2770	2770	1
419	20240930	142100	250860305	2780	2780	2780	2770	1581
420	20240930	142000	246477345	2780	2780	2780	2780	1
421	20240930	141900	246474565	2780	2785	2785	2775	1400
422	20240930	141800	242580400	2790	2790	2790	2790	1576
423	20240930	141700	238183360	2795	2795	2795	2795	7
424	20240930	141600	238163795	2795	2795	2795	2795	1212
425	20240930	141500	234776255	2800	2800	2800	2800	0
426	20240930	141400	234776255	2800	2800	2800	2800	0
427	20240930	141300	234776255	2800	2810	2810	2800	1787
428	20240930	141200	229772645	2810	2810	2810	2810	0
429	20240930	141100	229772645	2810	2810	2810	2810	3
430	20240930	141000	229764215	2800	2800	2800	2800	405
431	20240930	140900	228630215	2800	2800	2800	2800	5
432	20240930	140800	228616215	2800	2800	2800	2800	1441
433	20240930	140700	224581415	2800	2810	2810	2800	446
434	20240930	140600	223329410	2810	2810	2810	2810	406
435	20240930	140500	222188550	2805	2805	2805	2805	0
436	20240930	140400	222188550	2805	2805	2805	2805	35
437	20240930	140300	222090375	2805	2805	2805	2805	0
438	20240930	140200	222090375	2805	2810	2810	2805	50
439	20240930	140100	221950025	2810	2810	2810	2810	2747
440	20240930	140000	214230955	2815	2815	2815	2815	0
441	20240930	135900	214230955	2815	2815	2815	2815	0
442	20240930	135800	214230955	2815	2815	2815	2815	31
443	20240930	135700	214143690	2810	2810	2810	2810	0
444	20240930	135600	214143690	2810	2810	2810	2810	0
445	20240930	135500	214143690	2810	2810	2810	2810	0
446	20240930	135400	214143690	2810	2810	2810	2810	0
447	20240930	135300	214143690	2810	2810	2810	2810	153
448	20240930	135200	213713760	2805	2805	2805	2805	0
449	20240930	135100	213713760	2805	2810	2810	2805	1692
450	20240930	135000	208967685	2810	2810	2810	2810	0
451	20240930	134900	208967685	2810	2815	2815	2810	900
452	20240930	134800	206437905	2815	2815	2815	2815	231
453	20240930	134700	205787640	2825	2825	2825	2825	1
454	20240930	134600	205784815	2815	2815	2815	2815	129
455	20240930	134500	205421680	2830	2830	2830	2830	0
456	20240930	134400	205421680	2830	2830	2830	2830	0
457	20240930	134300	205421680	2830	2830	2830	2830	1
458	20240930	134200	205418850	2830	2830	2830	2830	2000
459	20240930	134100	199758850	2815	2820	2820	2815	445
460	20240930	134000	198504355	2815	2815	2815	2815	221
461	20240930	133900	197882240	2810	2810	2810	2810	129
462	20240930	133800	197519750	2810	2810	2810	2810	362
463	20240930	133700	196502530	2805	2805	2805	2805	20
464	20240930	133600	196446430	2805	2810	2810	2805	400
465	20240930	133500	195323430	2810	2810	2810	2810	0
466	20240930	133400	195323430	2810	2810	2810	2810	5
467	20240930	133300	195309380	2810	2810	2810	2810	0
468	20240930	133200	195309380	2810	2810	2820	2810	8
469	20240930	133100	195286890	2810	2810	2810	2810	28
470	20240930	133000	195208210	2810	2810	2810	2810	10
471	20240930	132900	195180110	2810	2805	2810	2805	751
472	20240930	132800	193073550	2810	2810	2810	2810	40
473	20240930	132700	192961150	2815	2815	2815	2815	250
474	20240930	132600	192257400	2815	2820	2820	2815	182
475	20240930	132500	191744865	2820	2820	2820	2820	34
476	20240930	132400	191648985	2815	2815	2815	2815	60
477	20240930	132300	191480085	2830	2830	2830	2830	0
478	20240930	132200	191480085	2830	2830	2830	2830	0
479	20240930	132100	191480085	2830	2830	2830	2830	1
480	20240930	132000	191477255	2820	2820	2820	2820	1027
481	20240930	131900	188581115	2820	2820	2820	2820	1
482	20240930	131800	188578295	2825	2825	2825	2825	0
483	20240930	131700	188578295	2825	2825	2825	2825	0
484	20240930	131600	188578295	2825	2825	2825	2825	1118
485	20240930	131500	185419945	2830	2830	2830	2830	1
486	20240930	131400	185417115	2830	2830	2830	2830	15
487	20240930	131300	185374665	2830	2830	2830	2830	0
488	20240930	131200	185374665	2830	2830	2830	2830	0
489	20240930	131100	185374665	2830	2830	2830	2830	0
490	20240930	131000	185374665	2830	2830	2830	2830	0
491	20240930	130900	185374665	2830	2830	2830	2830	0
492	20240930	130800	185374665	2830	2830	2830	2830	0
493	20240930	130700	185374665	2830	2830	2830	2830	1000
494	20240930	130600	182544665	2820	2820	2820	2820	0
495	20240930	130500	182544665	2820	2820	2820	2820	17
496	20240930	130400	182496725	2820	2820	2820	2820	0
497	20240930	130300	182496725	2820	2820	2820	2820	64
498	20240930	130200	182316245	2830	2830	2830	2830	10
499	20240930	130100	182287945	2820	2820	2820	2820	1
500	20240930	130000	182285125	2820	2820	2820	2820	2
501	20240930	125900	182279485	2830	2830	2830	2830	0
502	20240930	125800	182279485	2830	2830	2830	2830	2
503	20240930	125700	182273825	2830	2830	2830	2830	0
504	20240930	125600	182273825	2830	2830	2830	2830	0
505	20240930	125500	182273825	2830	2830	2830	2830	0
506	20240930	125400	182273825	2830	2830	2830	2830	30
507	20240930	125300	182188925	2820	2820	2820	2820	36
508	20240930	125200	182087405	2825	2825	2825	2825	0
509	20240930	125100	182087405	2825	2825	2825	2825	0
510	20240930	125000	182087405	2825	2825	2825	2825	0
511	20240930	124900	182087405	2825	2825	2825	2825	38
512	20240930	124800	181980055	2825	2825	2830	2825	262
513	20240930	124700	181239880	2830	2830	2830	2830	111
514	20240930	124600	180925750	2830	2830	2830	2830	54
515	20240930	124500	180772930	2840	2840	2840	2840	3
516	20240930	124400	180764410	2830	2830	2830	2830	1
517	20240930	124300	180761580	2840	2830	2840	2830	86
518	20240930	124200	180517940	2830	2830	2830	2830	6
519	20240930	124100	180500960	2830	2830	2830	2830	0
520	20240930	124000	180500960	2830	2830	2830	2830	23
521	20240930	123900	180435870	2830	2830	2830	2830	0
522	20240930	123800	180435870	2830	2830	2830	2830	0
523	20240930	123700	180435870	2830	2830	2830	2830	1
524	20240930	123600	180433040	2825	2825	2825	2825	0
525	20240930	123500	180433040	2825	2825	2825	2825	1
526	20240930	123400	180430215	2840	2840	2840	2840	18
527	20240930	123300	180379095	2840	2840	2840	2840	20
528	20240930	123200	180322295	2825	2825	2825	2825	0
529	20240930	123100	180322295	2825	2825	2825	2825	0
530	20240930	123000	180322295	2825	2825	2825	2825	0
531	20240930	122900	180322295	2825	2825	2825	2825	0
532	20240930	122800	180322295	2825	2825	2825	2825	37
533	20240930	122700	180217770	2825	2825	2825	2825	0
534	20240930	122600	180217770	2825	2830	2840	2805	2302
535	20240930	122500	173747620	2830	2830	2830	2830	0
536	20240930	122400	173747620	2830	2830	2830	2830	0
537	20240930	122300	173747620	2830	2830	2830	2830	1348
538	20240930	122200	169932780	2830	2830	2830	2830	1
539	20240930	122100	169929950	2820	2820	2820	2820	0
540	20240930	122000	169929950	2820	2820	2820	2820	0
541	20240930	121900	169929950	2820	2820	2820	2820	1500
542	20240930	121800	165699950	2830	2830	2830	2830	1050
543	20240930	121700	162728450	2830	2830	2830	2830	0
544	20240930	121600	162728450	2830	2830	2830	2830	0
545	20240930	121500	162728450	2830	2830	2830	2830	0
546	20240930	121400	162728450	2830	2815	2830	2810	766
547	20240930	121300	160573090	2825	2825	2825	2825	0
548	20240930	121200	160573090	2825	2825	2825	2825	0
549	20240930	121100	160573090	2825	2825	2825	2825	1
550	20240930	121000	160570265	2820	2820	2820	2820	549
551	20240930	120900	159022085	2820	2820	2820	2820	20
552	20240930	120800	158965685	2820	2820	2820	2820	10
553	20240930	120700	158937485	2820	2820	2820	2820	92
554	20240930	120600	158678045	2825	2825	2825	2825	1
555	20240930	120500	158675220	2825	2825	2825	2825	0
556	20240930	120400	158675220	2825	2825	2825	2825	0
557	20240930	120300	158675220	2825	2825	2825	2825	10
558	20240930	120200	158646970	2825	2825	2825	2825	0
559	20240930	120100	158646970	2825	2825	2825	2825	3
560	20240930	120000	158638495	2825	2825	2825	2825	0
561	20240930	115900	158638495	2825	2825	2825	2825	0
562	20240930	115800	158638495	2825	2825	2825	2825	0
563	20240930	115700	158638495	2825	2825	2825	2825	832
564	20240930	115600	156288095	2825	2825	2825	2825	1
565	20240930	115500	156285270	2825	2825	2825	2825	0
566	20240930	115400	156285270	2825	2825	2825	2825	0
567	20240930	115300	156285270	2825	2825	2825	2825	0
568	20240930	115200	156285270	2825	2825	2825	2825	0
569	20240930	115100	156285270	2825	2825	2825	2825	0
570	20240930	115000	156285270	2825	2825	2825	2825	0
571	20240930	114900	156285270	2825	2825	2825	2825	0
572	20240930	114800	156285270	2825	2825	2825	2825	0
573	20240930	114700	156285270	2825	2825	2825	2825	0
574	20240930	114600	156285270	2825	2825	2825	2825	280
575	20240930	114500	155494270	2825	2825	2825	2825	0
576	20240930	114400	155494270	2825	2825	2825	2825	0
577	20240930	114300	155494270	2825	2825	2825	2825	0
578	20240930	114200	155494270	2825	2825	2825	2825	177
579	20240930	114100	154994245	2825	2825	2825	2825	0
580	20240930	114000	154994245	2825	2825	2825	2825	2
581	20240930	113900	154988595	2825	2825	2825	2825	100
582	20240930	113800	154706095	2815	2815	2815	2815	700
583	20240930	113700	152735595	2845	2845	2845	2845	100
584	20240930	113600	152451095	2815	2815	2815	2815	0
585	20240930	113500	152451095	2815	2815	2815	2815	0
586	20240930	113400	152451095	2815	2815	2815	2815	0
587	20240930	113300	152451095	2815	2815	2815	2815	20
588	20240930	113200	152394795	2810	2810	2810	2810	0
589	20240930	113100	152394795	2810	2810	2810	2810	0
590	20240930	113000	152394795	2810	2810	2810	2810	0
591	20240930	112900	152394795	2810	2810	2810	2810	0
592	20240930	112800	152394795	2810	2810	2810	2810	0
593	20240930	112700	152394795	2810	2810	2810	2810	0
594	20240930	112600	152394795	2810	2825	2825	2810	1500
595	20240930	112500	148172860	2820	2820	2820	2820	0
596	20240930	112400	148172860	2820	2820	2820	2820	0
597	20240930	112300	148172860	2820	2820	2820	2820	917
598	20240930	112200	145586920	2820	2820	2820	2820	106
599	20240930	112100	145288000	2820	2820	2820	2820	700
600	20240930	112000	143314000	2815	2815	2815	2815	50
601	20240930	111900	143173250	2805	2810	2810	2805	348
602	20240930	111800	142195375	2820	2810	2820	2810	147
603	20240930	111700	141782295	2815	2820	2820	2815	6
604	20240930	111600	141765400	2815	2815	2815	2815	500
605	20240930	111500	140357900	2815	2815	2815	2815	0
606	20240930	111400	140357900	2815	2810	2815	2810	648
607	20240930	111300	138536790	2805	2805	2805	2805	10
608	20240930	111200	138508740	2825	2825	2825	2825	40
609	20240930	111100	138395740	2825	2825	2825	2825	36
610	20240930	111000	138294040	2810	2815	2815	2810	2029
611	20240930	110900	132587980	2820	2825	2825	2820	158
612	20240930	110800	132142350	2830	2830	2830	2830	1
613	20240930	110700	132139520	2835	2835	2835	2835	0
614	20240930	110600	132139520	2835	2835	2835	2835	0
615	20240930	110500	132139520	2835	2835	2835	2835	0
616	20240930	110400	132139520	2835	2835	2835	2835	1
617	20240930	110300	132136685	2820	2820	2820	2820	0
618	20240930	110200	132136685	2820	2820	2820	2820	0
619	20240930	110100	132136685	2820	2820	2820	2820	0
620	20240930	110000	132136685	2820	2830	2830	2820	2
621	20240930	105900	132131035	2835	2835	2835	2835	623
622	20240930	105800	130364830	2815	2825	2825	2815	1261
623	20240930	105700	126808650	2825	2840	2840	2825	5
624	20240930	105600	126794465	2845	2845	2845	2845	1
625	20240930	105500	126791620	2845	2845	2845	2845	0
626	20240930	105400	126791620	2845	2845	2845	2845	0
627	20240930	105300	126791620	2845	2845	2845	2845	0
628	20240930	105200	126791620	2845	2845	2845	2845	0
629	20240930	105100	126791620	2845	2845	2845	2845	0
630	20240930	105000	126791620	2845	2845	2845	2845	0
631	20240930	104900	126791620	2845	2845	2845	2845	0
632	20240930	104800	126791620	2845	2830	2845	2830	14
633	20240930	104700	126751850	2820	2820	2820	2820	30
634	20240930	104600	126667250	2830	2830	2830	2830	58
635	20240930	104500	126503110	2820	2820	2820	2820	33
636	20240930	104400	126410050	2815	2815	2815	2815	0
637	20240930	104300	126410050	2815	2825	2825	2815	776
638	20240930	104200	124224370	2830	2830	2830	2830	139
639	20240930	104100	123831000	2825	2825	2825	2825	5
640	20240930	104000	123816875	2825	2825	2825	2825	0
641	20240930	103900	123816875	2825	2825	2825	2825	80
642	20240930	103800	123590875	2825	2825	2825	2825	0
643	20240930	103700	123590875	2825	2825	2825	2825	1
644	20240930	103600	123588050	2835	2835	2835	2835	1444
645	20240930	103500	119494310	2830	2830	2830	2830	86
646	20240930	103400	119250930	2815	2820	2820	2815	1000
647	20240930	103300	116434360	2820	2820	2820	2820	0
648	20240930	103200	116434360	2820	2820	2820	2820	1
649	20240930	103100	116431540	2820	2820	2820	2820	0
650	20240930	103000	116431540	2820	2820	2820	2820	10
651	20240930	102900	116403340	2820	2830	2830	2820	1394
652	20240930	102800	112469290	2845	2845	2845	2845	0
653	20240930	102700	112469290	2845	2845	2845	2845	0
654	20240930	102600	112469290	2845	2845	2845	2845	0
655	20240930	102500	112469290	2845	2845	2845	2845	0
656	20240930	102400	112469290	2845	2845	2845	2845	3
657	20240930	102300	112460755	2850	2850	2850	2850	0
658	20240930	102200	112460755	2850	2830	2850	2830	373
659	20240930	102100	111404765	2825	2835	2835	2825	200
660	20240930	102000	110839105	2850	2850	2850	2850	6
661	20240930	101900	110822005	2850	2850	2850	2850	65
662	20240930	101800	110636755	2850	2840	2850	2840	21
663	20240930	101700	110577005	2850	2850	2850	2850	0
664	20240930	101600	110577005	2850	2850	2850	2850	0
665	20240930	101500	110577005	2850	2850	2850	2850	0
666	20240930	101400	110577005	2850	2850	2850	2850	1
667	20240930	101300	110574155	2850	2840	2850	2840	741
668	20240930	101200	108462590	2850	2850	2850	2850	0
669	20240930	101100	108462590	2850	2850	2850	2850	31
670	20240930	101000	108374240	2850	2850	2850	2850	0
671	20240930	100900	108374240	2850	2850	2850	2850	5
672	20240930	100800	108359990	2850	2850	2850	2850	2
673	20240930	100700	108354290	2850	2850	2850	2850	0
674	20240930	100600	108354290	2850	2845	2850	2835	439
675	20240930	100500	107105965	2835	2835	2835	2835	0
676	20240930	100400	107105965	2835	2835	2835	2835	700
677	20240930	100300	105121465	2835	2835	2835	2835	0
678	20240930	100200	105121465	2835	2835	2835	2835	0
679	20240930	100100	105121465	2835	2835	2835	2835	0
680	20240930	100000	105121465	2835	2835	2835	2835	46
681	20240930	095900	104991055	2845	2845	2845	2845	0
682	20240930	095800	104991055	2845	2845	2845	2845	0
683	20240930	095700	104991055	2845	2845	2845	2845	0
684	20240930	095600	104991055	2845	2845	2845	2845	0
685	20240930	095500	104991055	2845	2845	2845	2845	3
686	20240930	095400	104982520	2835	2840	2840	2835	500
687	20240930	095300	103563900	2840	2840	2840	2840	134
688	20240930	095200	103183340	2840	2840	2840	2840	2
689	20240930	095100	103177660	2845	2845	2845	2845	1
690	20240930	095000	103174815	2830	2830	2830	2830	177
691	20240930	094900	102673905	2830	2830	2830	2830	0
692	20240930	094800	102673905	2830	2845	2845	2830	170
693	20240930	094700	102192040	2845	2850	2850	2840	21
694	20240930	094600	102132340	2850	2850	2850	2850	4
695	20240930	094500	102120940	2850	2855	2855	2835	825
696	20240930	094400	99781685	2850	2845	2850	2845	154
697	20240930	094300	99342840	2845	2845	2845	2845	192
698	20240930	094200	98796600	2845	2845	2845	2845	0
699	20240930	094100	98796600	2845	2845	2845	2845	2
700	20240930	094000	98790910	2850	2850	2850	2850	5
701	20240930	093900	98776660	2850	2850	2850	2850	211
702	20240930	093800	98175310	2850	2830	2850	2830	205
703	20240930	093700	97591160	2830	2830	2830	2830	1880
704	20240930	093600	92270760	2830	2830	2830	2830	100
705	20240930	093500	91987760	2830	2810	2830	2810	3736
706	20240930	093400	81437740	2805	2840	2840	2805	10793
707	20240930	093300	50894230	2845	2845	2845	2845	20
708	20240930	093200	50837330	2845	2845	2845	2845	1301
709	20240930	093100	47135985	2845	2845	2845	2845	0
710	20240930	093000	47135985	2845	2850	2850	2845	124
711	20240930	092900	46782955	2850	2860	2860	2850	5943
712	20240930	092800	29822960	2860	2860	2860	2860	160
713	20240930	092700	29365360	2860	2860	2860	2860	0
714	20240930	092600	29365360	2860	2860	2860	2860	34
715	20240930	092500	29268120	2865	2865	2865	2865	0
716	20240930	092400	29268120	2865	2865	2870	2865	410
717	20240930	092300	28093320	2865	2865	2865	2865	46
718	20240930	092200	27961530	2865	2875	2875	2865	1011
719	20240930	092100	25060015	2885	2885	2885	2885	0
720	20240930	092000	25060015	2885	2885	2885	2885	0
721	20240930	091900	25060015	2885	2885	2885	2885	0
722	20240930	091800	25060015	2885	2885	2885	2885	222
723	20240930	091700	24419545	2885	2885	2885	2885	280
724	20240930	091600	23611745	2870	2865	2870	2865	1050
725	20240930	091500	20598490	2865	2865	2865	2865	300
726	20240930	091400	19738990	2850	2855	2855	2850	50
727	20240930	091300	19596350	2850	2850	2850	2850	0
728	20240930	091200	19596350	2850	2865	2865	2850	430
729	20240930	091100	18367215	2865	2865	2865	2865	0
730	20240930	091000	18367215	2865	2850	2865	2850	1757
731	20240930	090900	13336260	2850	2855	2855	2850	719
732	20240930	090800	11287085	2860	2860	2860	2860	16
733	20240930	090700	11241325	2860	2860	2865	2860	56
734	20240930	090600	11081140	2860	2860	2860	2860	101
735	20240930	090500	10792280	2860	2865	2865	2860	102
736	20240930	090400	10500555	2870	2870	2870	2870	1
737	20240930	090300	10497685	2880	2880	2880	2880	8
738	20240930	090200	10474645	2890	2890	2890	2890	1000
739	20240930	090100	7584645	2875	2890	2890	2875	1655
740	20240930	090000	2823205	2880	2890	2890	2880	578