KissMeData/361670/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	212300	132956390	5600	5600	5600	5600	556
3	20240930	212200	132956390	5600	5600	5600	5600	0
4	20240930	212100	132956390	5600	5600	5600	5600	0
5	20240930	212000	132956390	5600	5600	5600	5600	0
6	20240930	211900	132956390	5600	5600	5600	5600	0
7	20240930	211800	132956390	5600	5600	5600	5600	0
8	20240930	211700	132956390	5600	5600	5600	5600	0
9	20240930	211600	132956390	5600	5600	5600	5600	0
10	20240930	211500	132956390	5600	5600	5600	5600	0
11	20240930	211400	132956390	5600	5600	5600	5600	0
12	20240930	211300	132956390	5600	5600	5600	5600	0
13	20240930	211200	132956390	5600	5600	5600	5600	0
14	20240930	211100	132956390	5600	5600	5600	5600	0
15	20240930	211000	132956390	5600	5600	5600	5600	0
16	20240930	210900	132956390	5600	5600	5600	5600	0
17	20240930	210800	132956390	5600	5600	5600	5600	0
18	20240930	210700	132956390	5600	5600	5600	5600	0
19	20240930	210600	132956390	5600	5600	5600	5600	0
20	20240930	210500	132956390	5600	5600	5600	5600	0
21	20240930	210400	132956390	5600	5600	5600	5600	0
22	20240930	210300	132956390	5600	5600	5600	5600	0
23	20240930	210200	132956390	5600	5600	5600	5600	0
24	20240930	210100	132956390	5600	5600	5600	5600	0
25	20240930	210000	132956390	5600	5600	5600	5600	0
26	20240930	205900	132956390	5600	5600	5600	5600	0
27	20240930	205800	132956390	5600	5600	5600	5600	0
28	20240930	205700	132956390	5600	5600	5600	5600	0
29	20240930	205600	132956390	5600	5600	5600	5600	0
30	20240930	205500	132956390	5600	5600	5600	5600	0
31	20240930	205400	132956390	5600	5600	5600	5600	0
32	20240930	205300	132956390	5600	5600	5600	5600	556
33	20240930	205200	132956390	5600	5600	5600	5600	0
34	20240930	205100	132956390	5600	5600	5600	5600	0
35	20240930	205000	132956390	5600	5600	5600	5600	0
36	20240930	204900	132956390	5600	5600	5600	5600	0
37	20240930	204800	132956390	5600	5600	5600	5600	0
38	20240930	204700	132956390	5600	5600	5600	5600	0
39	20240930	204600	132956390	5600	5600	5600	5600	0
40	20240930	204500	132956390	5600	5600	5600	5600	0
41	20240930	204400	132956390	5600	5600	5600	5600	0
42	20240930	204300	132956390	5600	5600	5600	5600	0
43	20240930	204200	132956390	5600	5600	5600	5600	0
44	20240930	204100	132956390	5600	5600	5600	5600	0
45	20240930	204000	132956390	5600	5600	5600	5600	0
46	20240930	203900	132956390	5600	5600	5600	5600	0
47	20240930	203800	132956390	5600	5600	5600	5600	0
48	20240930	203700	132956390	5600	5600	5600	5600	0
49	20240930	203600	132956390	5600	5600	5600	5600	0
50	20240930	203500	132956390	5600	5600	5600	5600	0
51	20240930	203400	132956390	5600	5600	5600	5600	0
52	20240930	203300	132956390	5600	5600	5600	5600	0
53	20240930	203200	132956390	5600	5600	5600	5600	0
54	20240930	203100	132956390	5600	5600	5600	5600	0
55	20240930	203000	132956390	5600	5600	5600	5600	0
56	20240930	202900	132956390	5600	5600	5600	5600	0
57	20240930	202800	132956390	5600	5600	5600	5600	0
58	20240930	202700	132956390	5600	5600	5600	5600	0
59	20240930	202600	132956390	5600	5600	5600	5600	0
60	20240930	202500	132956390	5600	5600	5600	5600	0
61	20240930	202400	132956390	5600	5600	5600	5600	0
62	20240930	202300	132956390	5600	5600	5600	5600	556
63	20240930	202200	132956390	5600	5600	5600	5600	0
64	20240930	202100	132956390	5600	5600	5600	5600	0
65	20240930	202000	132956390	5600	5600	5600	5600	0
66	20240930	201900	132956390	5600	5600	5600	5600	0
67	20240930	201800	132956390	5600	5600	5600	5600	0
68	20240930	201700	132956390	5600	5600	5600	5600	0
69	20240930	201600	132956390	5600	5600	5600	5600	0
70	20240930	201500	132956390	5600	5600	5600	5600	0
71	20240930	201400	132956390	5600	5600	5600	5600	0
72	20240930	201300	132956390	5600	5600	5600	5600	0
73	20240930	201200	132956390	5600	5600	5600	5600	0
74	20240930	201100	132956390	5600	5600	5600	5600	0
75	20240930	201000	132956390	5600	5600	5600	5600	0
76	20240930	200900	132956390	5600	5600	5600	5600	0
77	20240930	200800	132956390	5600	5600	5600	5600	0
78	20240930	200700	132956390	5600	5600	5600	5600	0
79	20240930	200600	132956390	5600	5600	5600	5600	0
80	20240930	200500	132956390	5600	5600	5600	5600	0
81	20240930	200400	132956390	5600	5600	5600	5600	0
82	20240930	200300	132956390	5600	5600	5600	5600	0
83	20240930	200200	132956390	5600	5600	5600	5600	0
84	20240930	200100	132956390	5600	5600	5600	5600	0
85	20240930	200000	132956390	5600	5600	5600	5600	0
86	20240930	195900	132956390	5600	5600	5600	5600	0
87	20240930	195800	132956390	5600	5600	5600	5600	0
88	20240930	195700	132956390	5600	5600	5600	5600	0
89	20240930	195600	132956390	5600	5600	5600	5600	0
90	20240930	195500	132956390	5600	5600	5600	5600	0
91	20240930	195400	132956390	5600	5600	5600	5600	0
92	20240930	195300	132956390	5600	5600	5600	5600	556
93	20240930	195200	132956390	5600	5600	5600	5600	0
94	20240930	195100	132956390	5600	5600	5600	5600	0
95	20240930	195000	132956390	5600	5600	5600	5600	0
96	20240930	194900	132956390	5600	5600	5600	5600	0
97	20240930	194800	132956390	5600	5600	5600	5600	0
98	20240930	194700	132956390	5600	5600	5600	5600	0
99	20240930	194600	132956390	5600	5600	5600	5600	0
100	20240930	194500	132956390	5600	5600	5600	5600	0
101	20240930	194400	132956390	5600	5600	5600	5600	0
102	20240930	194300	132956390	5600	5600	5600	5600	0
103	20240930	194200	132956390	5600	5600	5600	5600	0
104	20240930	194100	132956390	5600	5600	5600	5600	0
105	20240930	194000	132956390	5600	5600	5600	5600	0
106	20240930	193900	132956390	5600	5600	5600	5600	0
107	20240930	193800	132956390	5600	5600	5600	5600	0
108	20240930	193700	132956390	5600	5600	5600	5600	0
109	20240930	193600	132956390	5600	5600	5600	5600	0
110	20240930	193500	132956390	5600	5600	5600	5600	0
111	20240930	193400	132956390	5600	5600	5600	5600	0
112	20240930	193300	132956390	5600	5600	5600	5600	0
113	20240930	193200	132956390	5600	5600	5600	5600	0
114	20240930	193100	132956390	5600	5600	5600	5600	0
115	20240930	193000	132956390	5600	5600	5600	5600	0
116	20240930	192900	132956390	5600	5600	5600	5600	0
117	20240930	192800	132956390	5600	5600	5600	5600	0
118	20240930	192700	132956390	5600	5600	5600	5600	0
119	20240930	192600	132956390	5600	5600	5600	5600	0
120	20240930	192500	132956390	5600	5600	5600	5600	0
121	20240930	192400	132956390	5600	5600	5600	5600	0
122	20240930	192300	132956390	5600	5600	5600	5600	556
123	20240930	192200	132956390	5600	5600	5600	5600	0
124	20240930	192100	132956390	5600	5600	5600	5600	0
125	20240930	192000	132956390	5600	5600	5600	5600	0
126	20240930	191900	132956390	5600	5600	5600	5600	0
127	20240930	191800	132956390	5600	5600	5600	5600	0
128	20240930	191700	132956390	5600	5600	5600	5600	0
129	20240930	191600	132956390	5600	5600	5600	5600	0
130	20240930	191500	132956390	5600	5600	5600	5600	0
131	20240930	191400	132956390	5600	5600	5600	5600	0
132	20240930	191300	132956390	5600	5600	5600	5600	0
133	20240930	191200	132956390	5600	5600	5600	5600	0
134	20240930	191100	132956390	5600	5600	5600	5600	0
135	20240930	191000	132956390	5600	5600	5600	5600	0
136	20240930	190900	132956390	5600	5600	5600	5600	0
137	20240930	190800	132956390	5600	5600	5600	5600	0
138	20240930	190700	132956390	5600	5600	5600	5600	0
139	20240930	190600	132956390	5600	5600	5600	5600	0
140	20240930	190500	132956390	5600	5600	5600	5600	0
141	20240930	190400	132956390	5600	5600	5600	5600	0
142	20240930	190300	132956390	5600	5600	5600	5600	0
143	20240930	190200	132956390	5600	5600	5600	5600	0
144	20240930	190100	132956390	5600	5600	5600	5600	0
145	20240930	190000	132956390	5600	5600	5600	5600	0
146	20240930	185900	132956390	5600	5600	5600	5600	0
147	20240930	185800	132956390	5600	5600	5600	5600	0
148	20240930	185700	132956390	5600	5600	5600	5600	0
149	20240930	185600	132956390	5600	5600	5600	5600	0
150	20240930	185500	132956390	5600	5600	5600	5600	0
151	20240930	185400	132956390	5600	5600	5600	5600	0
152	20240930	185300	132956390	5600	5600	5600	5600	556
153	20240930	185200	132956390	5600	5600	5600	5600	0
154	20240930	185100	132956390	5600	5600	5600	5600	0
155	20240930	185000	132956390	5600	5600	5600	5600	0
156	20240930	184900	132956390	5600	5600	5600	5600	0
157	20240930	184800	132956390	5600	5600	5600	5600	0
158	20240930	184700	132956390	5600	5600	5600	5600	0
159	20240930	184600	132956390	5600	5600	5600	5600	0
160	20240930	184500	132956390	5600	5600	5600	5600	0
161	20240930	184400	132956390	5600	5600	5600	5600	0
162	20240930	184300	132956390	5600	5600	5600	5600	0
163	20240930	184200	132956390	5600	5600	5600	5600	0
164	20240930	184100	132956390	5600	5600	5600	5600	0
165	20240930	184000	132956390	5600	5600	5600	5600	0
166	20240930	183900	132956390	5600	5600	5600	5600	0
167	20240930	183800	132956390	5600	5600	5600	5600	0
168	20240930	183700	132956390	5600	5600	5600	5600	0
169	20240930	183600	132956390	5600	5600	5600	5600	0
170	20240930	183500	132956390	5600	5600	5600	5600	0
171	20240930	183400	132956390	5600	5600	5600	5600	0
172	20240930	183300	132956390	5600	5600	5600	5600	0
173	20240930	183200	132956390	5600	5600	5600	5600	0
174	20240930	183100	132956390	5600	5600	5600	5600	0
175	20240930	183000	132956390	5600	5600	5600	5600	0
176	20240930	182900	132956390	5600	5600	5600	5600	0
177	20240930	182800	132956390	5600	5600	5600	5600	0
178	20240930	182700	132956390	5600	5600	5600	5600	0
179	20240930	182600	132956390	5600	5600	5600	5600	0
180	20240930	182500	132956390	5600	5600	5600	5600	0
181	20240930	182400	132956390	5600	5600	5600	5600	0
182	20240930	182300	132956390	5600	5600	5600	5600	556
183	20240930	182200	132956390	5600	5600	5600	5600	0
184	20240930	182100	132956390	5600	5600	5600	5600	0
185	20240930	182000	132956390	5600	5600	5600	5600	0
186	20240930	181900	132956390	5600	5600	5600	5600	0
187	20240930	181800	132956390	5600	5600	5600	5600	0
188	20240930	181700	132956390	5600	5600	5600	5600	0
189	20240930	181600	132956390	5600	5600	5600	5600	0
190	20240930	181500	132956390	5600	5600	5600	5600	0
191	20240930	181400	132956390	5600	5600	5600	5600	0
192	20240930	181300	132956390	5600	5600	5600	5600	0
193	20240930	181200	132956390	5600	5600	5600	5600	0
194	20240930	181100	132956390	5600	5600	5600	5600	0
195	20240930	181000	132956390	5600	5600	5600	5600	0
196	20240930	180900	132956390	5600	5600	5600	5600	0
197	20240930	180800	132956390	5600	5600	5600	5600	0
198	20240930	180700	132956390	5600	5600	5600	5600	0
199	20240930	180600	132956390	5600	5600	5600	5600	0
200	20240930	180500	132956390	5600	5600	5600	5600	0
201	20240930	180400	132956390	5600	5600	5600	5600	0
202	20240930	180300	132956390	5600	5600	5600	5600	0
203	20240930	180200	132956390	5600	5600	5600	5600	0
204	20240930	180100	132956390	5600	5600	5600	5600	0
205	20240930	180000	132956390	5600	5600	5600	5600	0
206	20240930	175900	132956390	5600	5600	5600	5600	0
207	20240930	175800	132956390	5600	5600	5600	5600	0
208	20240930	175700	132956390	5600	5600	5600	5600	0
209	20240930	175600	132956390	5600	5600	5600	5600	0
210	20240930	175500	132956390	5600	5600	5600	5600	0
211	20240930	175400	132956390	5600	5600	5600	5600	0
212	20240930	175300	132956390	5600	5600	5600	5600	556
213	20240930	175200	132956390	5600	5600	5600	5600	0
214	20240930	175100	132956390	5600	5600	5600	5600	0
215	20240930	175000	132956390	5600	5600	5600	5600	0
216	20240930	174900	132956390	5600	5600	5600	5600	0
217	20240930	174800	132956390	5600	5600	5600	5600	0
218	20240930	174700	132956390	5600	5600	5600	5600	0
219	20240930	174600	132956390	5600	5600	5600	5600	0
220	20240930	174500	132956390	5600	5600	5600	5600	0
221	20240930	174400	132956390	5600	5600	5600	5600	0
222	20240930	174300	132956390	5600	5600	5600	5600	0
223	20240930	174200	132956390	5600	5600	5600	5600	0
224	20240930	174100	132956390	5600	5600	5600	5600	0
225	20240930	174000	132956390	5600	5600	5600	5600	0
226	20240930	173900	132956390	5600	5600	5600	5600	0
227	20240930	173800	132956390	5600	5600	5600	5600	0
228	20240930	173700	132956390	5600	5600	5600	5600	0
229	20240930	173600	132956390	5600	5600	5600	5600	0
230	20240930	173500	132956390	5600	5600	5600	5600	0
231	20240930	173400	132956390	5600	5600	5600	5600	0
232	20240930	173300	132956390	5600	5600	5600	5600	0
233	20240930	173200	132956390	5600	5600	5600	5600	0
234	20240930	173100	132956390	5600	5600	5600	5600	0
235	20240930	173000	132956390	5600	5600	5600	5600	0
236	20240930	172900	132956390	5600	5600	5600	5600	0
237	20240930	172800	132956390	5600	5600	5600	5600	0
238	20240930	172700	132956390	5600	5600	5600	5600	0
239	20240930	172600	132956390	5600	5600	5600	5600	0
240	20240930	172500	132956390	5600	5600	5600	5600	0
241	20240930	172400	132956390	5600	5600	5600	5600	0
242	20240930	172300	132956390	5600	5600	5600	5600	556
243	20240930	172200	132956390	5600	5600	5600	5600	0
244	20240930	172100	132956390	5600	5600	5600	5600	0
245	20240930	172000	132956390	5600	5600	5600	5600	0
246	20240930	171900	132956390	5600	5600	5600	5600	0
247	20240930	171800	132956390	5600	5600	5600	5600	0
248	20240930	171700	132956390	5600	5600	5600	5600	0
249	20240930	171600	132956390	5600	5600	5600	5600	0
250	20240930	171500	132956390	5600	5600	5600	5600	0
251	20240930	171400	132956390	5600	5600	5600	5600	0
252	20240930	171300	132956390	5600	5600	5600	5600	0
253	20240930	171200	132956390	5600	5600	5600	5600	0
254	20240930	171100	132956390	5600	5600	5600	5600	0
255	20240930	171000	132956390	5600	5600	5600	5600	0
256	20240930	170900	132956390	5600	5600	5600	5600	0
257	20240930	170800	132956390	5600	5600	5600	5600	0
258	20240930	170700	132956390	5600	5600	5600	5600	0
259	20240930	170600	132956390	5600	5600	5600	5600	0
260	20240930	170500	132956390	5600	5600	5600	5600	0
261	20240930	170400	132956390	5600	5600	5600	5600	0
262	20240930	170300	132956390	5600	5600	5600	5600	0
263	20240930	170200	132956390	5600	5600	5600	5600	0
264	20240930	170100	132956390	5600	5600	5600	5600	0
265	20240930	170000	132956390	5600	5600	5600	5600	0
266	20240930	165900	132956390	5600	5600	5600	5600	0
267	20240930	165800	132956390	5600	5600	5600	5600	0
268	20240930	165700	132956390	5600	5600	5600	5600	0
269	20240930	165600	132956390	5600	5600	5600	5600	0
270	20240930	165500	132956390	5600	5600	5600	5600	0
271	20240930	165400	132956390	5600	5600	5600	5600	0
272	20240930	165300	132956390	5600	5600	5600	5600	556
273	20240930	165200	132956390	5600	5600	5600	5600	0
274	20240930	165100	132956390	5600	5600	5600	5600	0
275	20240930	165000	132956390	5600	5600	5600	5600	0
276	20240930	164900	132956390	5600	5600	5600	5600	0
277	20240930	164800	132956390	5600	5600	5600	5600	0
278	20240930	164700	132956390	5600	5600	5600	5600	0
279	20240930	164600	132956390	5600	5600	5600	5600	0
280	20240930	164500	132956390	5600	5600	5600	5600	0
281	20240930	164400	132956390	5600	5600	5600	5600	0
282	20240930	164300	132956390	5600	5600	5600	5600	0
283	20240930	164200	132956390	5600	5600	5600	5600	0
284	20240930	164100	132956390	5600	5600	5600	5600	0
285	20240930	164000	132956390	5600	5600	5600	5600	0
286	20240930	163900	132956390	5600	5600	5600	5600	0
287	20240930	163800	132956390	5600	5600	5600	5600	0
288	20240930	163700	132956390	5600	5600	5600	5600	0
289	20240930	163600	132956390	5600	5600	5600	5600	0
290	20240930	163500	132956390	5600	5600	5600	5600	0
291	20240930	163400	132956390	5600	5600	5600	5600	0
292	20240930	163300	132956390	5600	5600	5600	5600	0
293	20240930	163200	132956390	5600	5600	5600	5600	0
294	20240930	163100	132956390	5600	5600	5600	5600	0
295	20240930	163000	132956390	5600	5600	5600	5600	0
296	20240930	162900	132956390	5600	5600	5600	5600	0
297	20240930	162800	132956390	5600	5600	5600	5600	0
298	20240930	162700	132956390	5600	5600	5600	5600	0
299	20240930	162600	132956390	5600	5600	5600	5600	0
300	20240930	162500	132956390	5600	5600	5600	5600	0
301	20240930	162400	132956390	5600	5600	5600	5600	0
302	20240930	162300	132956390	5600	5600	5600	5600	556
303	20240930	162200	132956390	5600	5600	5600	5600	0
304	20240930	162100	132956390	5600	5600	5600	5600	0
305	20240930	162000	132956390	5600	5600	5600	5600	0
306	20240930	161900	132956390	5600	5600	5600	5600	0
307	20240930	161800	132956390	5600	5600	5600	5600	0
308	20240930	161700	132956390	5600	5600	5600	5600	0
309	20240930	161600	132956390	5600	5600	5600	5600	0
310	20240930	161500	132956390	5600	5600	5600	5600	0
311	20240930	161400	132956390	5600	5600	5600	5600	0
312	20240930	161300	132956390	5600	5600	5600	5600	0
313	20240930	161200	132956390	5600	5600	5600	5600	0
314	20240930	161100	132956390	5600	5600	5600	5600	0
315	20240930	161000	132956390	5600	5600	5600	5600	0
316	20240930	160900	132956390	5600	5600	5600	5600	0
317	20240930	160800	132956390	5600	5600	5600	5600	0
318	20240930	160700	132956390	5600	5600	5600	5600	0
319	20240930	160600	132956390	5600	5600	5600	5600	0
320	20240930	160500	132956390	5600	5600	5600	5600	0
321	20240930	160400	132956390	5600	5600	5600	5600	0
322	20240930	160300	132956390	5600	5600	5600	5600	0
323	20240930	160200	132956390	5600	5600	5600	5600	0
324	20240930	160100	132956390	5600	5600	5600	5600	0
325	20240930	160000	132956390	5600	5600	5600	5600	0
326	20240930	155900	132956390	5600	5600	5600	5600	0
327	20240930	155800	132956390	5600	5600	5600	5600	0
328	20240930	155700	132956390	5600	5600	5600	5600	0
329	20240930	155600	132956390	5600	5600	5600	5600	0
330	20240930	155500	132956390	5600	5600	5600	5600	0
331	20240930	155400	132956390	5600	5600	5600	5600	0
332	20240930	155300	132956390	5600	5600	5600	5600	556
333	20240930	155200	132956390	5600	5600	5600	5600	0
334	20240930	155100	132956390	5600	5600	5600	5600	0
335	20240930	155000	132956390	5600	5600	5600	5600	0
336	20240930	154900	132956390	5600	5600	5600	5600	0
337	20240930	154800	132956390	5600	5600	5600	5600	0
338	20240930	154700	132956390	5600	5600	5600	5600	0
339	20240930	154600	132956390	5600	5600	5600	5600	0
340	20240930	154500	132956390	5600	5600	5600	5600	0
341	20240930	154400	132956390	5600	5600	5600	5600	0
342	20240930	154300	132956390	5600	5600	5600	5600	0
343	20240930	154200	132956390	5600	5600	5600	5600	0
344	20240930	154100	132956390	5600	5600	5600	5600	0
345	20240930	154000	132956390	5600	5600	5600	5600	0
346	20240930	153900	132956390	5600	5600	5600	5600	0
347	20240930	153800	132956390	5600	5600	5600	5600	0
348	20240930	153700	132956390	5600	5600	5600	5600	0
349	20240930	153600	132956390	5600	5600	5600	5600	0
350	20240930	153500	132956390	5600	5600	5600	5600	0
351	20240930	153400	132956390	5600	5600	5600	5600	0
352	20240930	153300	132956390	5600	5600	5600	5600	0
353	20240930	153200	132956390	5600	5600	5600	5600	0
354	20240930	153100	132956390	5600	5600	5600	5600	0
355	20240930	153000	132956390	5600	5600	5600	5600	556
356	20240930	152900	129842790	5550	5550	5550	5550	0
357	20240930	152800	129842790	5550	5550	5550	5550	0
358	20240930	152700	129842790	5550	5550	5550	5550	0
359	20240930	152600	129842790	5550	5550	5550	5550	0
360	20240930	152500	129842790	5550	5550	5550	5550	0
361	20240930	152400	129842790	5550	5550	5550	5550	0
362	20240930	152300	129842790	5550	5550	5550	5550	0
363	20240930	152200	129842790	5550	5550	5550	5550	0
364	20240930	152100	129842790	5550	5550	5550	5550	0
365	20240930	152000	129842790	5550	5550	5550	5550	0
366	20240930	151900	129842790	5550	5560	5580	5550	175
367	20240930	151800	128870290	5550	5550	5550	5550	65
368	20240930	151700	128509540	5560	5560	5560	5560	171
369	20240930	151600	127558780	5560	5560	5560	5560	1
370	20240930	151500	127553220	5560	5560	5560	5560	19
371	20240930	151400	127447580	5560	5560	5560	5560	0
372	20240930	151300	127447580	5560	5560	5560	5560	0
373	20240930	151200	127447580	5560	5560	5560	5550	306
374	20240930	151100	125747530	5560	5560	5560	5560	43
375	20240930	151000	125508450	5550	5540	5550	5540	110
376	20240930	150900	124897960	5530	5530	5530	5530	0
377	20240930	150800	124897960	5530	5530	5530	5530	63
378	20240930	150700	124549570	5530	5530	5530	5530	21
379	20240930	150600	124433440	5530	5530	5530	5530	52
380	20240930	150500	124145880	5530	5530	5530	5530	1
381	20240930	150400	124140350	5500	5500	5500	5500	0
382	20240930	150300	124140350	5500	5500	5500	5500	0
383	20240930	150200	124140350	5500	5500	5500	5500	20
384	20240930	150100	124030350	5500	5500	5500	5500	0
385	20240930	150000	124030350	5500	5500	5500	5500	12
386	20240930	145900	123964350	5530	5530	5530	5530	0
387	20240930	145800	123964350	5530	5530	5530	5530	0
388	20240930	145700	123964350	5530	5520	5530	5520	137
389	20240930	145600	123207140	5530	5530	5530	5530	0
390	20240930	145500	123207140	5530	5530	5530	5530	0
391	20240930	145400	123207140	5530	5530	5530	5530	0
392	20240930	145300	123207140	5530	5530	5530	5530	0
393	20240930	145200	123207140	5530	5530	5530	5530	0
394	20240930	145100	123207140	5530	5530	5530	5530	0
395	20240930	145000	123207140	5530	5530	5530	5530	0
396	20240930	144900	123207140	5530	5530	5530	5530	30
397	20240930	144800	123041240	5530	5530	5530	5530	6
398	20240930	144700	123008060	5520	5510	5520	5510	54
399	20240930	144600	122710060	5510	5510	5510	5510	21
400	20240930	144500	122594350	5510	5510	5510	5510	0
401	20240930	144400	122594350	5510	5510	5510	5510	44
402	20240930	144300	122351910	5510	5510	5510	5510	0
403	20240930	144200	122351910	5510	5510	5510	5510	0
404	20240930	144100	122351910	5510	5510	5510	5510	3
405	20240930	144000	122335380	5510	5510	5510	5510	12
406	20240930	143900	122269260	5500	5500	5500	5500	0
407	20240930	143800	122269260	5500	5500	5500	5500	0
408	20240930	143700	122269260	5500	5500	5500	5500	0
409	20240930	143600	122269260	5500	5500	5500	5500	0
410	20240930	143500	122269260	5500	5500	5500	5500	0
411	20240930	143400	122269260	5500	5500	5500	5500	0
412	20240930	143300	122269260	5500	5500	5500	5500	0
413	20240930	143200	122269260	5500	5500	5500	5500	29
414	20240930	143100	122109760	5500	5500	5500	5500	0
415	20240930	143000	122109760	5500	5500	5500	5500	0
416	20240930	142900	122109760	5500	5500	5500	5500	0
417	20240930	142800	122109760	5500	5500	5500	5500	0
418	20240930	142700	122109760	5500	5500	5500	5500	50
419	20240930	142600	121834760	5510	5510	5510	5510	0
420	20240930	142500	121834760	5510	5510	5510	5510	0
421	20240930	142400	121834760	5510	5510	5510	5510	0
422	20240930	142300	121834760	5510	5510	5510	5510	0
423	20240930	142200	121834760	5510	5510	5510	5510	0
424	20240930	142100	121834760	5510	5510	5510	5510	0
425	20240930	142000	121834760	5510	5510	5510	5510	0
426	20240930	141900	121834760	5510	5510	5510	5510	0
427	20240930	141800	121834760	5510	5510	5510	5510	0
428	20240930	141700	121834760	5510	5510	5510	5510	0
429	20240930	141600	121834760	5510	5510	5510	5510	0
430	20240930	141500	121834760	5510	5510	5510	5510	24
431	20240930	141400	121702520	5510	5510	5510	5510	0
432	20240930	141300	121702520	5510	5520	5520	5510	62
433	20240930	141200	121360400	5520	5520	5520	5520	0
434	20240930	141100	121360400	5520	5520	5520	5520	0
435	20240930	141000	121360400	5520	5520	5520	5520	67
436	20240930	140900	120990560	5520	5520	5520	5520	0
437	20240930	140800	120990560	5520	5520	5520	5520	0
438	20240930	140700	120990560	5520	5520	5520	5520	0
439	20240930	140600	120990560	5520	5520	5520	5520	1
440	20240930	140500	120985040	5510	5490	5510	5490	11
441	20240930	140400	120924630	5490	5490	5490	5490	0
442	20240930	140300	120924630	5490	5490	5490	5490	0
443	20240930	140200	120924630	5490	5490	5490	5490	0
444	20240930	140100	120924630	5490	5490	5490	5490	0
445	20240930	140000	120924630	5490	5490	5490	5490	0
446	20240930	135900	120924630	5490	5490	5490	5490	0
447	20240930	135800	120924630	5490	5490	5490	5490	0
448	20240930	135700	120924630	5490	5490	5490	5490	0
449	20240930	135600	120924630	5490	5490	5490	5490	0
450	20240930	135500	120924630	5490	5490	5490	5490	0
451	20240930	135400	120924630	5490	5490	5490	5490	0
452	20240930	135300	120924630	5490	5490	5490	5490	170
453	20240930	135200	119991330	5490	5490	5490	5490	0
454	20240930	135100	119991330	5490	5490	5490	5490	0
455	20240930	135000	119991330	5490	5490	5490	5490	0
456	20240930	134900	119991330	5490	5490	5490	5490	0
457	20240930	134800	119991330	5490	5490	5490	5490	33
458	20240930	134700	119810160	5530	5530	5530	5530	0
459	20240930	134600	119810160	5530	5530	5530	5530	1
460	20240930	134500	119804630	5540	5540	5540	5540	0
461	20240930	134400	119804630	5540	5540	5540	5540	0
462	20240930	134300	119804630	5540	5540	5540	5540	0
463	20240930	134200	119804630	5540	5540	5540	5540	0
464	20240930	134100	119804630	5540	5530	5540	5530	611
465	20240930	134000	116420410	5480	5480	5480	5480	0
466	20240930	133900	116420410	5480	5480	5480	5480	0
467	20240930	133800	116420410	5480	5480	5480	5480	0
468	20240930	133700	116420410	5480	5480	5480	5480	31
469	20240930	133600	116250530	5470	5470	5470	5470	0
470	20240930	133500	116250530	5470	5470	5470	5470	0
471	20240930	133400	116250530	5470	5470	5470	5470	1
472	20240930	133300	116245060	5480	5480	5480	5480	28
473	20240930	133200	116091620	5480	5480	5480	5480	0
474	20240930	133100	116091620	5480	5480	5480	5480	200
475	20240930	133000	114995620	5480	5480	5480	5480	0
476	20240930	132900	114995620	5480	5480	5480	5480	0
477	20240930	132800	114995620	5480	5480	5480	5480	270
478	20240930	132700	113516020	5490	5490	5490	5490	68
479	20240930	132600	113142700	5500	5500	5500	5500	0
480	20240930	132500	113142700	5500	5500	5500	5500	30
481	20240930	132400	112977700	5500	5500	5500	5500	0
482	20240930	132300	112977700	5500	5500	5500	5500	0
483	20240930	132200	112977700	5500	5500	5500	5500	0
484	20240930	132100	112977700	5500	5500	5500	5500	230
485	20240930	132000	111712700	5540	5500	5540	5490	202
486	20240930	131900	110603160	5540	5530	5540	5530	5
487	20240930	131800	110575490	5530	5530	5530	5530	0
488	20240930	131700	110575490	5530	5530	5530	5530	0
489	20240930	131600	110575490	5530	5530	5530	5530	0
490	20240930	131500	110575490	5530	5530	5530	5530	2
491	20240930	131400	110564430	5500	5530	5530	5500	76
492	20240930	131300	110146310	5540	5540	5540	5540	1
493	20240930	131200	110140770	5530	5530	5530	5530	0
494	20240930	131100	110140770	5530	5530	5530	5530	12
495	20240930	131000	110074410	5530	5530	5530	5530	0
496	20240930	130900	110074410	5530	5530	5530	5530	0
497	20240930	130800	110074410	5530	5530	5530	5530	0
498	20240930	130700	110074410	5530	5530	5530	5530	0
499	20240930	130600	110074410	5530	5530	5530	5530	0
500	20240930	130500	110074410	5530	5530	5530	5530	0
501	20240930	130400	110074410	5530	5530	5530	5530	0
502	20240930	130300	110074410	5530	5530	5530	5530	0
503	20240930	130200	110074410	5530	5530	5530	5530	8
504	20240930	130100	110030170	5530	5530	5530	5530	0
505	20240930	130000	110030170	5530	5530	5530	5530	0
506	20240930	125900	110030170	5530	5530	5530	5530	0
507	20240930	125800	110030170	5530	5530	5530	5530	0
508	20240930	125700	110030170	5530	5530	5530	5530	0
509	20240930	125600	110030170	5530	5530	5530	5530	0
510	20240930	125500	110030170	5530	5530	5530	5530	0
511	20240930	125400	110030170	5530	5530	5530	5530	0
512	20240930	125300	110030170	5530	5530	5530	5530	0
513	20240930	125200	110030170	5530	5530	5530	5530	0
514	20240930	125100	110030170	5530	5530	5530	5530	2
515	20240930	125000	110019110	5540	5540	5540	5540	0
516	20240930	124900	110019110	5540	5540	5540	5540	0
517	20240930	124800	110019110	5540	5530	5540	5530	12
518	20240930	124700	109952730	5530	5530	5530	5530	0
519	20240930	124600	109952730	5530	5530	5530	5530	0
520	20240930	124500	109952730	5530	5530	5530	5530	1
521	20240930	124400	109947200	5530	5530	5530	5530	0
522	20240930	124300	109947200	5530	5500	5530	5500	123
523	20240930	124200	109270610	5530	5530	5530	5530	0
524	20240930	124100	109270610	5530	5530	5530	5530	0
525	20240930	124000	109270610	5530	5530	5530	5530	10
526	20240930	123900	109215310	5550	5550	5550	5550	0
527	20240930	123800	109215310	5550	5530	5550	5530	43
528	20240930	123700	108977460	5530	5530	5530	5530	0
529	20240930	123600	108977460	5530	5530	5530	5530	0
530	20240930	123500	108977460	5530	5530	5530	5530	0
531	20240930	123400	108977460	5530	5530	5530	5530	10
532	20240930	123300	108922160	5530	5530	5530	5530	0
533	20240930	123200	108922160	5530	5530	5530	5530	0
534	20240930	123100	108922160	5530	5530	5530	5530	0
535	20240930	123000	108922160	5530	5530	5530	5530	0
536	20240930	122900	108922160	5530	5530	5530	5530	0
537	20240930	122800	108922160	5530	5530	5530	5530	0
538	20240930	122700	108922160	5530	5530	5530	5530	6
539	20240930	122600	108888980	5530	5530	5530	5530	1
540	20240930	122500	108883450	5530	5530	5530	5530	0
541	20240930	122400	108883450	5530	5530	5530	5530	0
542	20240930	122300	108883450	5530	5530	5530	5530	0
543	20240930	122200	108883450	5530	5530	5530	5530	0
544	20240930	122100	108883450	5530	5530	5530	5530	0
545	20240930	122000	108883450	5530	5530	5530	5530	0
546	20240930	121900	108883450	5530	5530	5530	5530	2
547	20240930	121800	108872390	5540	5540	5540	5540	2
548	20240930	121700	108861310	5560	5560	5560	5560	0
549	20240930	121600	108861310	5560	5560	5560	5560	2
550	20240930	121500	108850190	5530	5500	5530	5480	11
551	20240930	121400	108789760	5540	5530	5540	5530	3
552	20240930	121300	108773160	5540	5500	5540	5480	193
553	20240930	121200	107713300	5500	5500	5500	5500	8
554	20240930	121100	107669300	5550	5530	5550	5530	270
555	20240930	121000	106170990	5540	5540	5540	5540	0
556	20240930	120900	106170990	5540	5540	5540	5540	5
557	20240930	120800	106143290	5560	5560	5560	5560	4
558	20240930	120700	106121050	5500	5500	5500	5500	0
559	20240930	120600	106121050	5500	5500	5500	5500	36
560	20240930	120500	105923050	5560	5540	5560	5540	3
561	20240930	120400	105906390	5530	5500	5530	5500	323
562	20240930	120300	104123580	5500	5500	5500	5500	92
563	20240930	120200	103617580	5500	5530	5530	5500	425
564	20240930	120100	101276930	5530	5530	5530	5530	9
565	20240930	120000	101227160	5530	5530	5530	5530	0
566	20240930	115900	101227160	5530	5530	5530	5530	0
567	20240930	115800	101227160	5530	5530	5530	5530	0
568	20240930	115700	101227160	5530	5530	5530	5530	0
569	20240930	115600	101227160	5530	5530	5530	5530	0
570	20240930	115500	101227160	5530	5530	5530	5530	0
571	20240930	115400	101227160	5530	5530	5530	5530	0
572	20240930	115300	101227160	5530	5530	5530	5530	5
573	20240930	115200	101199510	5530	5530	5530	5530	39
574	20240930	115100	100983840	5530	5530	5530	5530	0
575	20240930	115000	100983840	5530	5530	5530	5530	0
576	20240930	114900	100983840	5530	5530	5530	5530	0
577	20240930	114800	100983840	5530	5530	5530	5530	0
578	20240930	114700	100983840	5530	5530	5530	5530	0
579	20240930	114600	100983840	5530	5530	5530	5530	0
580	20240930	114500	100983840	5530	5530	5530	5530	0
581	20240930	114400	100983840	5530	5530	5530	5530	0
582	20240930	114300	100983840	5530	5530	5530	5530	0
583	20240930	114200	100983840	5530	5510	5530	5500	41
584	20240930	114100	100758190	5530	5530	5530	5530	0
585	20240930	114000	100758190	5530	5530	5530	5530	0
586	20240930	113900	100758190	5530	5530	5530	5530	0
587	20240930	113800	100758190	5530	5530	5530	5530	2
588	20240930	113700	100747130	5530	5530	5530	5530	0
589	20240930	113600	100747130	5530	5530	5530	5530	0
590	20240930	113500	100747130	5530	5530	5530	5530	30
591	20240930	113400	100581230	5530	5530	5530	5530	0
592	20240930	113300	100581230	5530	5500	5530	5490	202
593	20240930	113200	99471440	5480	5480	5480	5480	0
594	20240930	113100	99471440	5480	5480	5480	5480	0
595	20240930	113000	99471440	5480	5450	5480	5450	117
596	20240930	112900	98830460	5450	5450	5450	5450	1
597	20240930	112800	98825010	5460	5460	5460	5460	216
598	20240930	112700	97645650	5430	5430	5430	5430	50
599	20240930	112600	97374150	5440	5510	5510	5420	2744
600	20240930	112500	82411790	5500	5500	5500	5500	0
601	20240930	112400	82411790	5500	5500	5500	5500	0
602	20240930	112300	82411790	5500	5500	5500	5500	0
603	20240930	112200	82411790	5500	5500	5500	5500	0
604	20240930	112100	82411790	5500	5500	5500	5500	0
605	20240930	112000	82411790	5500	5500	5500	5500	0
606	20240930	111900	82411790	5500	5500	5500	5500	0
607	20240930	111800	82411790	5500	5500	5500	5500	0
608	20240930	111700	82411790	5500	5500	5500	5500	0
609	20240930	111600	82411790	5500	5500	5500	5500	0
610	20240930	111500	82411790	5500	5500	5500	5500	0
611	20240930	111400	82411790	5500	5510	5510	5500	138
612	20240930	111300	81651580	5520	5520	5520	5520	0
613	20240930	111200	81651580	5520	5520	5520	5520	0
614	20240930	111100	81651580	5520	5520	5520	5520	0
615	20240930	111000	81651580	5520	5520	5520	5520	220
616	20240930	110900	80437180	5530	5530	5530	5530	0
617	20240930	110800	80437180	5530	5530	5530	5530	0
618	20240930	110700	80437180	5530	5530	5530	5530	0
619	20240930	110600	80437180	5530	5530	5530	5530	160
620	20240930	110500	79552380	5540	5540	5540	5540	0
621	20240930	110400	79552380	5540	5540	5540	5540	0
622	20240930	110300	79552380	5540	5540	5540	5540	0
623	20240930	110200	79552380	5540	5540	5540	5540	0
624	20240930	110100	79552380	5540	5540	5540	5540	0
625	20240930	110000	79552380	5540	5540	5540	5540	0
626	20240930	105900	79552380	5540	5540	5540	5540	0
627	20240930	105800	79552380	5540	5540	5540	5540	37
628	20240930	105700	79347400	5530	5540	5540	5530	738
629	20240930	105600	75258940	5550	5550	5550	5550	800
630	20240930	105500	70818940	5550	5550	5550	5550	205
631	20240930	105400	69681190	5550	5550	5550	5550	675
632	20240930	105300	65934940	5560	5580	5580	5560	341
633	20240930	105200	64038900	5610	5610	5610	5610	3
634	20240930	105100	64022070	5580	5580	5580	5570	46
635	20240930	105000	63765660	5610	5610	5610	5610	0
636	20240930	104900	63765660	5610	5570	5610	5570	18
637	20240930	104800	63665200	5570	5570	5570	5570	17
638	20240930	104700	63570510	5600	5600	5600	5600	0
639	20240930	104600	63570510	5600	5600	5600	5600	0
640	20240930	104500	63570510	5600	5600	5600	5600	2
641	20240930	104400	63559310	5600	5600	5600	5600	50
642	20240930	104300	63279310	5600	5580	5600	5570	83
643	20240930	104200	62816410	5620	5620	5620	5620	0
644	20240930	104100	62816410	5620	5620	5620	5620	0
645	20240930	104000	62816410	5620	5620	5620	5620	0
646	20240930	103900	62816410	5620	5620	5620	5620	2
647	20240930	103800	62805170	5580	5580	5580	5580	91
648	20240930	103700	62297390	5620	5620	5620	5620	0
649	20240930	103600	62297390	5620	5620	5620	5620	0
650	20240930	103500	62297390	5620	5620	5620	5620	0
651	20240930	103400	62297390	5620	5620	5620	5620	18
652	20240930	103300	62196230	5600	5600	5600	5600	0
653	20240930	103200	62196230	5600	5600	5600	5600	157
654	20240930	103100	61317030	5590	5590	5590	5590	0
655	20240930	103000	61317030	5590	5590	5590	5590	0
656	20240930	102900	61317030	5590	5590	5590	5590	1
657	20240930	102800	61311440	5580	5580	5580	5580	0
658	20240930	102700	61311440	5580	5580	5580	5580	0
659	20240930	102600	61311440	5580	5580	5580	5580	250
660	20240930	102500	59916440	5580	5580	5580	5580	0
661	20240930	102400	59916440	5580	5580	5580	5580	0
662	20240930	102300	59916440	5580	5580	5580	5580	0
663	20240930	102200	59916440	5580	5580	5580	5580	0
664	20240930	102100	59916440	5580	5580	5580	5580	0
665	20240930	102000	59916440	5580	5580	5580	5580	0
666	20240930	101900	59916440	5580	5580	5580	5580	0
667	20240930	101800	59916440	5580	5560	5580	5550	49
668	20240930	101700	59644010	5580	5580	5580	5580	6
669	20240930	101600	59610530	5580	5550	5580	5550	2
670	20240930	101500	59599400	5550	5550	5550	5550	0
671	20240930	101400	59599400	5550	5560	5560	5550	206
672	20240930	101300	58455660	5560	5580	5580	5560	1086
673	20240930	101200	52411590	5580	5590	5590	5580	114
674	20240930	101100	51775460	5600	5600	5600	5600	0
675	20240930	101000	51775460	5600	5600	5600	5600	10
676	20240930	100900	51719460	5600	5600	5600	5600	1
677	20240930	100800	51713860	5570	5570	5570	5570	0
678	20240930	100700	51713860	5570	5570	5570	5570	6
679	20240930	100600	51680440	5570	5570	5570	5570	1
680	20240930	100500	51674870	5570	5570	5570	5570	0
681	20240930	100400	51674870	5570	5570	5570	5570	114
682	20240930	100300	51039890	5570	5570	5570	5570	15
683	20240930	100200	50956340	5600	5600	5600	5600	40
684	20240930	100100	50732340	5600	5600	5600	5600	0
685	20240930	100000	50732340	5600	5590	5600	5590	400
686	20240930	095900	48494340	5570	5570	5570	5570	0
687	20240930	095800	48494340	5570	5570	5570	5570	10
688	20240930	095700	48438640	5600	5600	5600	5600	0
689	20240930	095600	48438640	5600	5600	5600	5600	0
690	20240930	095500	48438640	5600	5600	5600	5600	0
691	20240930	095400	48438640	5600	5600	5600	5600	644
692	20240930	095300	44832240	5570	5570	5570	5570	0
693	20240930	095200	44832240	5570	5570	5570	5570	131
694	20240930	095100	44102570	5570	5570	5570	5570	0
695	20240930	095000	44102570	5570	5570	5570	5570	79
696	20240930	094900	43662540	5570	5570	5570	5570	0
697	20240930	094800	43662540	5570	5570	5570	5570	0
698	20240930	094700	43662540	5570	5570	5570	5570	0
699	20240930	094600	43662540	5570	5570	5570	5570	0
700	20240930	094500	43662540	5570	5570	5570	5570	178
701	20240930	094400	42671080	5570	5570	5570	5570	0
702	20240930	094300	42671080	5570	5570	5570	5570	0
703	20240930	094200	42671080	5570	5590	5590	5570	500
704	20240930	094100	39881640	5580	5580	5580	5580	100
705	20240930	094000	39323640	5580	5580	5580	5580	0
706	20240930	093900	39323640	5580	5580	5580	5580	0
707	20240930	093800	39323640	5580	5580	5580	5580	208
708	20240930	093700	38163000	5580	5580	5580	5580	0
709	20240930	093600	38163000	5580	5590	5590	5580	146
710	20240930	093500	37347800	5590	5590	5590	5590	0
711	20240930	093400	37347800	5590	5590	5590	5590	0
712	20240930	093300	37347800	5590	5590	5590	5590	8
713	20240930	093200	37303080	5590	5590	5590	5590	0
714	20240930	093100	37303080	5590	5590	5590	5590	8
715	20240930	093000	37258360	5590	5600	5600	5590	44
716	20240930	092900	37012300	5600	5600	5600	5600	0
717	20240930	092800	37012300	5600	5600	5600	5600	317
718	20240930	092700	35237100	5620	5620	5620	5620	0
719	20240930	092600	35237100	5620	5620	5620	5620	94
720	20240930	092500	34708820	5620	5620	5620	5610	271
721	20240930	092400	33187300	5650	5650	5650	5650	72
722	20240930	092300	32780500	5610	5610	5610	5610	96
723	20240930	092200	32241940	5620	5620	5620	5620	8
724	20240930	092100	32196980	5640	5630	5640	5630	56
725	20240930	092000	31881150	5630	5630	5630	5630	0
726	20240930	091900	31881150	5630	5630	5630	5630	2
727	20240930	091800	31869890	5680	5600	5680	5600	325
728	20240930	091700	30040760	5610	5610	5610	5610	0
729	20240930	091600	30040760	5610	5600	5720	5600	503
730	20240930	091500	27201240	5600	5600	5600	5600	41
731	20240930	091400	26971640	5590	5610	5610	5590	229
732	20240930	091300	25689200	5610	5620	5620	5610	226
733	20240930	091200	24419370	5630	5630	5630	5630	103
734	20240930	091100	23839480	5630	5620	5630	5620	330
735	20240930	091000	21982680	5620	5650	5650	5600	282
736	20240930	090900	20397720	5640	5620	5640	5610	88
737	20240930	090800	19903460	5610	5610	5610	5610	4
738	20240930	090700	19881020	5610	5660	5660	5610	162
739	20240930	090600	18965500	5690	5710	5710	5690	58
740	20240930	090500	18634480	5720	5600	5730	5600	351
741	20240930	090400	16666170	5570	5570	5570	5570	259
742	20240930	090300	15223540	5570	5590	5590	5570	13
743	20240930	090200	15150930	5600	5620	5620	5600	11
744	20240930	090100	15089290	5620	5760	5760	5540	1501
745	20240930	090000	6681900	5810	5820	6010	5790	1147