KissMeData/319400/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	211300	709875590	2955	2955	2955	2955	16459
3	20240930	211200	709875590	2955	2955	2955	2955	0
4	20240930	211100	709875590	2955	2955	2955	2955	0
5	20240930	211000	709875590	2955	2955	2955	2955	0
6	20240930	210900	709875590	2955	2955	2955	2955	0
7	20240930	210800	709875590	2955	2955	2955	2955	0
8	20240930	210700	709875590	2955	2955	2955	2955	0
9	20240930	210600	709875590	2955	2955	2955	2955	0
10	20240930	210500	709875590	2955	2955	2955	2955	0
11	20240930	210400	709875590	2955	2955	2955	2955	0
12	20240930	210300	709875590	2955	2955	2955	2955	0
13	20240930	210200	709875590	2955	2955	2955	2955	0
14	20240930	210100	709875590	2955	2955	2955	2955	0
15	20240930	210000	709875590	2955	2955	2955	2955	0
16	20240930	205900	709875590	2955	2955	2955	2955	0
17	20240930	205800	709875590	2955	2955	2955	2955	0
18	20240930	205700	709875590	2955	2955	2955	2955	0
19	20240930	205600	709875590	2955	2955	2955	2955	0
20	20240930	205500	709875590	2955	2955	2955	2955	0
21	20240930	205400	709875590	2955	2955	2955	2955	0
22	20240930	205300	709875590	2955	2955	2955	2955	0
23	20240930	205200	709875590	2955	2955	2955	2955	0
24	20240930	205100	709875590	2955	2955	2955	2955	0
25	20240930	205000	709875590	2955	2955	2955	2955	0
26	20240930	204900	709875590	2955	2955	2955	2955	0
27	20240930	204800	709875590	2955	2955	2955	2955	0
28	20240930	204700	709875590	2955	2955	2955	2955	0
29	20240930	204600	709875590	2955	2955	2955	2955	0
30	20240930	204500	709875590	2955	2955	2955	2955	0
31	20240930	204400	709875590	2955	2955	2955	2955	0
32	20240930	204300	709875590	2955	2955	2955	2955	16459
33	20240930	204200	709875590	2955	2955	2955	2955	0
34	20240930	204100	709875590	2955	2955	2955	2955	0
35	20240930	204000	709875590	2955	2955	2955	2955	0
36	20240930	203900	709875590	2955	2955	2955	2955	0
37	20240930	203800	709875590	2955	2955	2955	2955	0
38	20240930	203700	709875590	2955	2955	2955	2955	0
39	20240930	203600	709875590	2955	2955	2955	2955	0
40	20240930	203500	709875590	2955	2955	2955	2955	0
41	20240930	203400	709875590	2955	2955	2955	2955	0
42	20240930	203300	709875590	2955	2955	2955	2955	0
43	20240930	203200	709875590	2955	2955	2955	2955	0
44	20240930	203100	709875590	2955	2955	2955	2955	0
45	20240930	203000	709875590	2955	2955	2955	2955	0
46	20240930	202900	709875590	2955	2955	2955	2955	0
47	20240930	202800	709875590	2955	2955	2955	2955	0
48	20240930	202700	709875590	2955	2955	2955	2955	0
49	20240930	202600	709875590	2955	2955	2955	2955	0
50	20240930	202500	709875590	2955	2955	2955	2955	0
51	20240930	202400	709875590	2955	2955	2955	2955	0
52	20240930	202300	709875590	2955	2955	2955	2955	0
53	20240930	202200	709875590	2955	2955	2955	2955	0
54	20240930	202100	709875590	2955	2955	2955	2955	0
55	20240930	202000	709875590	2955	2955	2955	2955	0
56	20240930	201900	709875590	2955	2955	2955	2955	0
57	20240930	201800	709875590	2955	2955	2955	2955	0
58	20240930	201700	709875590	2955	2955	2955	2955	0
59	20240930	201600	709875590	2955	2955	2955	2955	0
60	20240930	201500	709875590	2955	2955	2955	2955	0
61	20240930	201400	709875590	2955	2955	2955	2955	0
62	20240930	201300	709875590	2955	2955	2955	2955	16459
63	20240930	201200	709875590	2955	2955	2955	2955	0
64	20240930	201100	709875590	2955	2955	2955	2955	0
65	20240930	201000	709875590	2955	2955	2955	2955	0
66	20240930	200900	709875590	2955	2955	2955	2955	0
67	20240930	200800	709875590	2955	2955	2955	2955	0
68	20240930	200700	709875590	2955	2955	2955	2955	0
69	20240930	200600	709875590	2955	2955	2955	2955	0
70	20240930	200500	709875590	2955	2955	2955	2955	0
71	20240930	200400	709875590	2955	2955	2955	2955	0
72	20240930	200300	709875590	2955	2955	2955	2955	0
73	20240930	200200	709875590	2955	2955	2955	2955	0
74	20240930	200100	709875590	2955	2955	2955	2955	0
75	20240930	200000	709875590	2955	2955	2955	2955	0
76	20240930	195900	709875590	2955	2955	2955	2955	0
77	20240930	195800	709875590	2955	2955	2955	2955	0
78	20240930	195700	709875590	2955	2955	2955	2955	0
79	20240930	195600	709875590	2955	2955	2955	2955	0
80	20240930	195500	709875590	2955	2955	2955	2955	0
81	20240930	195400	709875590	2955	2955	2955	2955	0
82	20240930	195300	709875590	2955	2955	2955	2955	0
83	20240930	195200	709875590	2955	2955	2955	2955	0
84	20240930	195100	709875590	2955	2955	2955	2955	0
85	20240930	195000	709875590	2955	2955	2955	2955	0
86	20240930	194900	709875590	2955	2955	2955	2955	0
87	20240930	194800	709875590	2955	2955	2955	2955	0
88	20240930	194700	709875590	2955	2955	2955	2955	0
89	20240930	194600	709875590	2955	2955	2955	2955	0
90	20240930	194500	709875590	2955	2955	2955	2955	0
91	20240930	194400	709875590	2955	2955	2955	2955	0
92	20240930	194300	709875590	2955	2955	2955	2955	16459
93	20240930	194200	709875590	2955	2955	2955	2955	0
94	20240930	194100	709875590	2955	2955	2955	2955	0
95	20240930	194000	709875590	2955	2955	2955	2955	0
96	20240930	193900	709875590	2955	2955	2955	2955	0
97	20240930	193800	709875590	2955	2955	2955	2955	0
98	20240930	193700	709875590	2955	2955	2955	2955	0
99	20240930	193600	709875590	2955	2955	2955	2955	0
100	20240930	193500	709875590	2955	2955	2955	2955	0
101	20240930	193400	709875590	2955	2955	2955	2955	0
102	20240930	193300	709875590	2955	2955	2955	2955	0
103	20240930	193200	709875590	2955	2955	2955	2955	0
104	20240930	193100	709875590	2955	2955	2955	2955	0
105	20240930	193000	709875590	2955	2955	2955	2955	0
106	20240930	192900	709875590	2955	2955	2955	2955	0
107	20240930	192800	709875590	2955	2955	2955	2955	0
108	20240930	192700	709875590	2955	2955	2955	2955	0
109	20240930	192600	709875590	2955	2955	2955	2955	0
110	20240930	192500	709875590	2955	2955	2955	2955	0
111	20240930	192400	709875590	2955	2955	2955	2955	0
112	20240930	192300	709875590	2955	2955	2955	2955	0
113	20240930	192200	709875590	2955	2955	2955	2955	0
114	20240930	192100	709875590	2955	2955	2955	2955	0
115	20240930	192000	709875590	2955	2955	2955	2955	0
116	20240930	191900	709875590	2955	2955	2955	2955	0
117	20240930	191800	709875590	2955	2955	2955	2955	0
118	20240930	191700	709875590	2955	2955	2955	2955	0
119	20240930	191600	709875590	2955	2955	2955	2955	0
120	20240930	191500	709875590	2955	2955	2955	2955	0
121	20240930	191400	709875590	2955	2955	2955	2955	0
122	20240930	191300	709875590	2955	2955	2955	2955	16459
123	20240930	191200	709875590	2955	2955	2955	2955	0
124	20240930	191100	709875590	2955	2955	2955	2955	0
125	20240930	191000	709875590	2955	2955	2955	2955	0
126	20240930	190900	709875590	2955	2955	2955	2955	0
127	20240930	190800	709875590	2955	2955	2955	2955	0
128	20240930	190700	709875590	2955	2955	2955	2955	0
129	20240930	190600	709875590	2955	2955	2955	2955	0
130	20240930	190500	709875590	2955	2955	2955	2955	0
131	20240930	190400	709875590	2955	2955	2955	2955	0
132	20240930	190300	709875590	2955	2955	2955	2955	0
133	20240930	190200	709875590	2955	2955	2955	2955	0
134	20240930	190100	709875590	2955	2955	2955	2955	0
135	20240930	190000	709875590	2955	2955	2955	2955	0
136	20240930	185900	709875590	2955	2955	2955	2955	0
137	20240930	185800	709875590	2955	2955	2955	2955	0
138	20240930	185700	709875590	2955	2955	2955	2955	0
139	20240930	185600	709875590	2955	2955	2955	2955	0
140	20240930	185500	709875590	2955	2955	2955	2955	0
141	20240930	185400	709875590	2955	2955	2955	2955	0
142	20240930	185300	709875590	2955	2955	2955	2955	0
143	20240930	185200	709875590	2955	2955	2955	2955	0
144	20240930	185100	709875590	2955	2955	2955	2955	0
145	20240930	185000	709875590	2955	2955	2955	2955	0
146	20240930	184900	709875590	2955	2955	2955	2955	0
147	20240930	184800	709875590	2955	2955	2955	2955	0
148	20240930	184700	709875590	2955	2955	2955	2955	0
149	20240930	184600	709875590	2955	2955	2955	2955	0
150	20240930	184500	709875590	2955	2955	2955	2955	0
151	20240930	184400	709875590	2955	2955	2955	2955	0
152	20240930	184300	709875590	2955	2955	2955	2955	16459
153	20240930	184200	709875590	2955	2955	2955	2955	0
154	20240930	184100	709875590	2955	2955	2955	2955	0
155	20240930	184000	709875590	2955	2955	2955	2955	0
156	20240930	183900	709875590	2955	2955	2955	2955	0
157	20240930	183800	709875590	2955	2955	2955	2955	0
158	20240930	183700	709875590	2955	2955	2955	2955	0
159	20240930	183600	709875590	2955	2955	2955	2955	0
160	20240930	183500	709875590	2955	2955	2955	2955	0
161	20240930	183400	709875590	2955	2955	2955	2955	0
162	20240930	183300	709875590	2955	2955	2955	2955	0
163	20240930	183200	709875590	2955	2955	2955	2955	0
164	20240930	183100	709875590	2955	2955	2955	2955	0
165	20240930	183000	709875590	2955	2955	2955	2955	0
166	20240930	182900	709875590	2955	2955	2955	2955	0
167	20240930	182800	709875590	2955	2955	2955	2955	0
168	20240930	182700	709875590	2955	2955	2955	2955	0
169	20240930	182600	709875590	2955	2955	2955	2955	0
170	20240930	182500	709875590	2955	2955	2955	2955	0
171	20240930	182400	709875590	2955	2955	2955	2955	0
172	20240930	182300	709875590	2955	2955	2955	2955	0
173	20240930	182200	709875590	2955	2955	2955	2955	0
174	20240930	182100	709875590	2955	2955	2955	2955	0
175	20240930	182000	709875590	2955	2955	2955	2955	0
176	20240930	181900	709875590	2955	2955	2955	2955	0
177	20240930	181800	709875590	2955	2955	2955	2955	0
178	20240930	181700	709875590	2955	2955	2955	2955	0
179	20240930	181600	709875590	2955	2955	2955	2955	0
180	20240930	181500	709875590	2955	2955	2955	2955	0
181	20240930	181400	709875590	2955	2955	2955	2955	0
182	20240930	181300	709875590	2955	2955	2955	2955	16459
183	20240930	181200	709875590	2955	2955	2955	2955	0
184	20240930	181100	709875590	2955	2955	2955	2955	0
185	20240930	181000	709875590	2955	2955	2955	2955	0
186	20240930	180900	709875590	2955	2955	2955	2955	0
187	20240930	180800	709875590	2955	2955	2955	2955	0
188	20240930	180700	709875590	2955	2955	2955	2955	0
189	20240930	180600	709875590	2955	2955	2955	2955	0
190	20240930	180500	709875590	2955	2955	2955	2955	0
191	20240930	180400	709875590	2955	2955	2955	2955	0
192	20240930	180300	709875590	2955	2955	2955	2955	0
193	20240930	180200	709875590	2955	2955	2955	2955	0
194	20240930	180100	709875590	2955	2955	2955	2955	0
195	20240930	180000	709875590	2955	2955	2955	2955	0
196	20240930	175900	709875590	2955	2955	2955	2955	0
197	20240930	175800	709875590	2955	2955	2955	2955	0
198	20240930	175700	709875590	2955	2955	2955	2955	0
199	20240930	175600	709875590	2955	2955	2955	2955	0
200	20240930	175500	709875590	2955	2955	2955	2955	0
201	20240930	175400	709875590	2955	2955	2955	2955	0
202	20240930	175300	709875590	2955	2955	2955	2955	0
203	20240930	175200	709875590	2955	2955	2955	2955	0
204	20240930	175100	709875590	2955	2955	2955	2955	0
205	20240930	175000	709875590	2955	2955	2955	2955	0
206	20240930	174900	709875590	2955	2955	2955	2955	0
207	20240930	174800	709875590	2955	2955	2955	2955	0
208	20240930	174700	709875590	2955	2955	2955	2955	0
209	20240930	174600	709875590	2955	2955	2955	2955	0
210	20240930	174500	709875590	2955	2955	2955	2955	0
211	20240930	174400	709875590	2955	2955	2955	2955	0
212	20240930	174300	709875590	2955	2955	2955	2955	16459
213	20240930	174200	709875590	2955	2955	2955	2955	0
214	20240930	174100	709875590	2955	2955	2955	2955	0
215	20240930	174000	709875590	2955	2955	2955	2955	0
216	20240930	173900	709875590	2955	2955	2955	2955	0
217	20240930	173800	709875590	2955	2955	2955	2955	0
218	20240930	173700	709875590	2955	2955	2955	2955	0
219	20240930	173600	709875590	2955	2955	2955	2955	0
220	20240930	173500	709875590	2955	2955	2955	2955	0
221	20240930	173400	709875590	2955	2955	2955	2955	0
222	20240930	173300	709875590	2955	2955	2955	2955	0
223	20240930	173200	709875590	2955	2955	2955	2955	0
224	20240930	173100	709875590	2955	2955	2955	2955	0
225	20240930	173000	709875590	2955	2955	2955	2955	0
226	20240930	172900	709875590	2955	2955	2955	2955	0
227	20240930	172800	709875590	2955	2955	2955	2955	0
228	20240930	172700	709875590	2955	2955	2955	2955	0
229	20240930	172600	709875590	2955	2955	2955	2955	0
230	20240930	172500	709875590	2955	2955	2955	2955	0
231	20240930	172400	709875590	2955	2955	2955	2955	0
232	20240930	172300	709875590	2955	2955	2955	2955	0
233	20240930	172200	709875590	2955	2955	2955	2955	0
234	20240930	172100	709875590	2955	2955	2955	2955	0
235	20240930	172000	709875590	2955	2955	2955	2955	0
236	20240930	171900	709875590	2955	2955	2955	2955	0
237	20240930	171800	709875590	2955	2955	2955	2955	0
238	20240930	171700	709875590	2955	2955	2955	2955	0
239	20240930	171600	709875590	2955	2955	2955	2955	0
240	20240930	171500	709875590	2955	2955	2955	2955	0
241	20240930	171400	709875590	2955	2955	2955	2955	0
242	20240930	171300	709875590	2955	2955	2955	2955	16459
243	20240930	171200	709875590	2955	2955	2955	2955	0
244	20240930	171100	709875590	2955	2955	2955	2955	0
245	20240930	171000	709875590	2955	2955	2955	2955	0
246	20240930	170900	709875590	2955	2955	2955	2955	0
247	20240930	170800	709875590	2955	2955	2955	2955	0
248	20240930	170700	709875590	2955	2955	2955	2955	0
249	20240930	170600	709875590	2955	2955	2955	2955	0
250	20240930	170500	709875590	2955	2955	2955	2955	0
251	20240930	170400	709875590	2955	2955	2955	2955	0
252	20240930	170300	709875590	2955	2955	2955	2955	0
253	20240930	170200	709875590	2955	2955	2955	2955	0
254	20240930	170100	709875590	2955	2955	2955	2955	0
255	20240930	170000	709875590	2955	2955	2955	2955	0
256	20240930	165900	709875590	2955	2955	2955	2955	0
257	20240930	165800	709875590	2955	2955	2955	2955	0
258	20240930	165700	709875590	2955	2955	2955	2955	0
259	20240930	165600	709875590	2955	2955	2955	2955	0
260	20240930	165500	709875590	2955	2955	2955	2955	0
261	20240930	165400	709875590	2955	2955	2955	2955	0
262	20240930	165300	709875590	2955	2955	2955	2955	0
263	20240930	165200	709875590	2955	2955	2955	2955	0
264	20240930	165100	709875590	2955	2955	2955	2955	0
265	20240930	165000	709875590	2955	2955	2955	2955	0
266	20240930	164900	709875590	2955	2955	2955	2955	0
267	20240930	164800	709875590	2955	2955	2955	2955	0
268	20240930	164700	709875590	2955	2955	2955	2955	0
269	20240930	164600	709875590	2955	2955	2955	2955	0
270	20240930	164500	709875590	2955	2955	2955	2955	0
271	20240930	164400	709875590	2955	2955	2955	2955	0
272	20240930	164300	709875590	2955	2955	2955	2955	16459
273	20240930	164200	709875590	2955	2955	2955	2955	0
274	20240930	164100	709875590	2955	2955	2955	2955	0
275	20240930	164000	709875590	2955	2955	2955	2955	0
276	20240930	163900	709875590	2955	2955	2955	2955	0
277	20240930	163800	709875590	2955	2955	2955	2955	0
278	20240930	163700	709875590	2955	2955	2955	2955	0
279	20240930	163600	709875590	2955	2955	2955	2955	0
280	20240930	163500	709875590	2955	2955	2955	2955	0
281	20240930	163400	709875590	2955	2955	2955	2955	0
282	20240930	163300	709875590	2955	2955	2955	2955	0
283	20240930	163200	709875590	2955	2955	2955	2955	0
284	20240930	163100	709875590	2955	2955	2955	2955	0
285	20240930	163000	709875590	2955	2955	2955	2955	0
286	20240930	162900	709875590	2955	2955	2955	2955	0
287	20240930	162800	709875590	2955	2955	2955	2955	0
288	20240930	162700	709875590	2955	2955	2955	2955	0
289	20240930	162600	709875590	2955	2955	2955	2955	0
290	20240930	162500	709875590	2955	2955	2955	2955	0
291	20240930	162400	709875590	2955	2955	2955	2955	0
292	20240930	162300	709875590	2955	2955	2955	2955	0
293	20240930	162200	709875590	2955	2955	2955	2955	0
294	20240930	162100	709875590	2955	2955	2955	2955	0
295	20240930	162000	709875590	2955	2955	2955	2955	0
296	20240930	161900	709875590	2955	2955	2955	2955	0
297	20240930	161800	709875590	2955	2955	2955	2955	0
298	20240930	161700	709875590	2955	2955	2955	2955	0
299	20240930	161600	709875590	2955	2955	2955	2955	0
300	20240930	161500	709875590	2955	2955	2955	2955	0
301	20240930	161400	709875590	2955	2955	2955	2955	0
302	20240930	161300	709875590	2955	2955	2955	2955	16459
303	20240930	161200	709875590	2955	2955	2955	2955	0
304	20240930	161100	709875590	2955	2955	2955	2955	0
305	20240930	161000	709875590	2955	2955	2955	2955	0
306	20240930	160900	709875590	2955	2955	2955	2955	0
307	20240930	160800	709875590	2955	2955	2955	2955	0
308	20240930	160700	709875590	2955	2955	2955	2955	0
309	20240930	160600	709875590	2955	2955	2955	2955	0
310	20240930	160500	709875590	2955	2955	2955	2955	0
311	20240930	160400	709875590	2955	2955	2955	2955	0
312	20240930	160300	709875590	2955	2955	2955	2955	0
313	20240930	160200	709875590	2955	2955	2955	2955	0
314	20240930	160100	709875590	2955	2955	2955	2955	0
315	20240930	160000	709875590	2955	2955	2955	2955	0
316	20240930	155900	709875590	2955	2955	2955	2955	0
317	20240930	155800	709875590	2955	2955	2955	2955	0
318	20240930	155700	709875590	2955	2955	2955	2955	0
319	20240930	155600	709875590	2955	2955	2955	2955	0
320	20240930	155500	709875590	2955	2955	2955	2955	0
321	20240930	155400	709875590	2955	2955	2955	2955	0
322	20240930	155300	709875590	2955	2955	2955	2955	0
323	20240930	155200	709875590	2955	2955	2955	2955	0
324	20240930	155100	709875590	2955	2955	2955	2955	0
325	20240930	155000	709875590	2955	2955	2955	2955	0
326	20240930	154900	709875590	2955	2955	2955	2955	0
327	20240930	154800	709875590	2955	2955	2955	2955	0
328	20240930	154700	709875590	2955	2955	2955	2955	0
329	20240930	154600	709875590	2955	2955	2955	2955	0
330	20240930	154500	709875590	2955	2955	2955	2955	0
331	20240930	154400	709875590	2955	2955	2955	2955	0
332	20240930	154300	709875590	2955	2955	2955	2955	16459
333	20240930	154200	709875590	2955	2955	2955	2955	0
334	20240930	154100	709875590	2955	2955	2955	2955	0
335	20240930	154000	709875590	2955	2955	2955	2955	0
336	20240930	153900	709875590	2955	2955	2955	2955	0
337	20240930	153800	709875590	2955	2955	2955	2955	0
338	20240930	153700	709875590	2955	2955	2955	2955	0
339	20240930	153600	709875590	2955	2955	2955	2955	0
340	20240930	153500	709875590	2955	2955	2955	2955	0
341	20240930	153400	709875590	2955	2955	2955	2955	0
342	20240930	153300	709875590	2955	2955	2955	2955	0
343	20240930	153200	709875590	2955	2955	2955	2955	0
344	20240930	153100	709875590	2955	2955	2955	2955	0
345	20240930	153000	709875590	2955	2955	2955	2955	16459
346	20240930	152900	661239245	2975	2975	2975	2975	0
347	20240930	152800	661239245	2975	2975	2975	2975	0
348	20240930	152700	661239245	2975	2975	2975	2975	0
349	20240930	152600	661239245	2975	2975	2975	2975	0
350	20240930	152500	661239245	2975	2975	2975	2975	0
351	20240930	152400	661239245	2975	2975	2975	2975	0
352	20240930	152300	661239245	2975	2975	2975	2975	0
353	20240930	152200	661239245	2975	2975	2975	2975	0
354	20240930	152100	661239245	2975	2975	2975	2975	0
355	20240930	152000	661239245	2975	2975	2975	2975	0
356	20240930	151900	661239245	2975	2975	2975	2960	290
357	20240930	151800	660380080	2975	2970	2975	2960	1967
358	20240930	151700	654547690	2970	2970	2970	2970	61
359	20240930	151600	654366520	2960	2965	2965	2960	1778
360	20240930	151500	649095210	2965	2970	2970	2965	201
361	20240930	151400	648499240	2970	2970	2970	2965	102
362	20240930	151300	648196800	2965	2965	2975	2965	198
363	20240930	151200	647608050	2975	2965	2975	2965	202
364	20240930	151100	647009100	2975	2965	2975	2965	902
365	20240930	151000	644334650	2970	2970	2970	2970	0
366	20240930	150900	644334650	2970	2965	2970	2960	462
367	20240930	150800	642966265	2965	2970	2975	2965	533
368	20240930	150700	641383405	2975	2970	2975	2960	6177
369	20240930	150600	623083980	2970	2965	2970	2965	3369
370	20240930	150500	613093850	2970	2975	2975	2970	952
371	20240930	150400	610263010	2975	2970	2975	2970	201
372	20240930	150300	609666035	2975	2975	2975	2965	522
373	20240930	150200	608115785	2975	2965	2975	2965	2
374	20240930	150100	608109845	2975	2970	2975	2965	269
375	20240930	150000	607310145	2970	2970	2975	2965	419
376	20240930	145900	606065940	2965	2970	2970	2965	14330
377	20240930	145800	563529145	2970	2975	2975	2970	1626
378	20240930	145700	558696895	2980	2980	2980	2980	0
379	20240930	145600	558696895	2980	2980	2980	2980	2
380	20240930	145500	558690935	2970	2975	2975	2970	154
381	20240930	145400	558233540	2975	2975	2975	2975	47
382	20240930	145300	558093715	2980	2980	2980	2970	342
383	20240930	145200	557074565	2980	2980	2980	2980	0
384	20240930	145100	557074565	2980	2980	2980	2975	2511
385	20240930	145000	549604330	2975	2975	2975	2975	0
386	20240930	144900	549604330	2975	2975	2975	2975	0
387	20240930	144800	549604330	2975	2975	2980	2975	3905
388	20240930	144700	537986940	2975	2975	2975	2975	0
389	20240930	144600	537986940	2975	2975	2975	2975	0
390	20240930	144500	537986940	2975	2975	2975	2975	0
391	20240930	144400	537986940	2975	2975	2975	2975	61
392	20240930	144300	537805465	2975	2980	2980	2975	244
393	20240930	144200	537078880	2980	2980	2980	2975	1027
394	20240930	144100	534022545	2980	2980	2980	2980	0
395	20240930	144000	534022545	2980	2985	2985	2980	105
396	20240930	143900	533709145	2985	2985	2985	2985	0
397	20240930	143800	533709145	2985	2985	2985	2985	1
398	20240930	143700	533706160	2980	2980	2980	2980	50
399	20240930	143600	533557160	2980	2980	2980	2980	124
400	20240930	143500	533187640	2980	2980	2980	2980	6
401	20240930	143400	533169760	2985	2985	2985	2985	20
402	20240930	143300	533110060	2985	2985	2985	2985	3
403	20240930	143200	533101105	2975	2980	2980	2975	162
404	20240930	143100	532619125	2985	2985	2985	2985	0
405	20240930	143000	532619125	2985	2985	2985	2985	0
406	20240930	142900	532619125	2985	2980	2985	2980	7
407	20240930	142800	532598255	2975	2980	2985	2975	32
408	20240930	142700	532503040	2985	2985	2985	2985	15
409	20240930	142600	532458265	2985	2985	2985	2985	30
410	20240930	142500	532368715	2985	2985	2985	2985	0
411	20240930	142400	532368715	2985	2975	2985	2975	93
412	20240930	142300	532092010	2980	2980	2980	2980	51
413	20240930	142200	531940030	2985	2985	2985	2985	0
414	20240930	142100	531940030	2985	2985	2985	2985	0
415	20240930	142000	531940030	2985	2985	2985	2985	3
416	20240930	141900	531931075	2975	2985	2985	2975	553
417	20240930	141800	530285870	2975	2975	2975	2975	13
418	20240930	141700	530247195	2985	2975	2985	2975	31
419	20240930	141600	530154960	2985	2980	2985	2975	319
420	20240930	141500	529205405	2975	2975	2975	2975	84
421	20240930	141400	528955505	2985	2980	2985	2980	106
422	20240930	141300	528639620	2980	2980	2980	2980	45
423	20240930	141200	528505520	2985	2985	2985	2980	650
424	20240930	141100	526566270	2985	2985	2985	2985	0
425	20240930	141000	526566270	2985	2985	2985	2985	0
426	20240930	140900	526566270	2985	2985	2985	2985	5
427	20240930	140800	526551345	2985	2985	2985	2985	56
428	20240930	140700	526384185	2985	2985	2985	2985	0
429	20240930	140600	526384185	2985	2985	2985	2985	22
430	20240930	140500	526318515	2980	2980	2980	2980	712
431	20240930	140400	524196755	2975	2975	2975	2975	320
432	20240930	140300	523244755	2980	2980	2980	2980	92
433	20240930	140200	522970595	2980	2980	2980	2980	300
434	20240930	140100	522076595	2980	2980	2980	2980	0
435	20240930	140000	522076595	2980	2980	2980	2980	5
436	20240930	135900	522061695	2980	2980	2980	2980	51
437	20240930	135800	521909715	2980	2980	2980	2980	0
438	20240930	135700	521909715	2980	2980	2980	2980	17
439	20240930	135600	521859055	2980	2980	2980	2980	30
440	20240930	135500	521769655	2980	2980	2980	2980	32
441	20240930	135400	521674295	2975	2975	2980	2975	3265
442	20240930	135300	511960895	2975	2975	2975	2975	639
443	20240930	135200	510059870	2980	2980	2980	2980	2
444	20240930	135100	510053910	2975	2975	2975	2975	500
445	20240930	135000	508566410	2980	2980	2980	2980	21
446	20240930	134900	508503830	2980	2980	2980	2980	4
447	20240930	134800	508491910	2980	2980	2990	2980	1096
448	20240930	134700	505225820	2980	2980	2980	2980	10
449	20240930	134600	505196020	2980	2980	2980	2980	276
450	20240930	134500	504373540	2985	2985	2985	2985	0
451	20240930	134400	504373540	2985	2985	2985	2985	11
452	20240930	134300	504340705	2985	2985	2985	2985	0
453	20240930	134200	504340705	2985	2985	2985	2985	101
454	20240930	134100	504039220	2980	2980	2980	2980	0
455	20240930	134000	504039220	2980	2980	2980	2980	0
456	20240930	133900	504039220	2980	2980	2980	2980	44
457	20240930	133800	503908100	2990	2990	2990	2990	0
458	20240930	133700	503908100	2990	2990	2990	2990	5
459	20240930	133600	503893150	2990	2990	2990	2990	0
460	20240930	133500	503893150	2990	2990	2990	2990	1
461	20240930	133400	503890160	2990	2990	2990	2980	465
462	20240930	133300	502503030	2990	2990	2990	2990	1
463	20240930	133200	502500040	2990	2990	2990	2990	1
464	20240930	133100	502497050	2990	2990	2990	2990	0
465	20240930	133000	502497050	2990	2980	2990	2980	715
466	20240930	132900	500366330	2990	2990	2990	2990	0
467	20240930	132800	500366330	2990	2990	2990	2990	1
468	20240930	132700	500363340	2990	2990	2990	2990	0
469	20240930	132600	500363340	2990	2990	2990	2990	1
470	20240930	132500	500360350	2980	2990	2990	2980	2
471	20240930	132400	500354380	2990	2980	2990	2980	27
472	20240930	132300	500273910	2980	2990	2990	2980	68
473	20240930	132200	500071190	2990	2990	2990	2990	0
474	20240930	132100	500071190	2990	2980	2990	2980	2111
475	20240930	132000	493780400	2990	2990	2990	2990	1
476	20240930	131900	493777410	2990	2990	2990	2990	0
477	20240930	131800	493777410	2990	2990	2990	2990	0
478	20240930	131700	493777410	2990	2985	2990	2980	901
479	20240930	131600	491092410	2990	2990	2990	2990	0
480	20240930	131500	491092410	2990	2990	2990	2990	1
481	20240930	131400	491089420	2990	2990	2990	2990	0
482	20240930	131300	491089420	2990	2990	2990	2990	0
483	20240930	131200	491089420	2990	2990	2990	2990	0
484	20240930	131100	491089420	2990	2990	2990	2990	1
485	20240930	131000	491086430	2980	2990	2990	2980	103
486	20240930	130900	490779460	2980	2980	2980	2980	163
487	20240930	130800	490293720	2990	2990	2990	2990	0
488	20240930	130700	490293720	2990	2980	2990	2980	283
489	20240930	130600	489449055	2980	2985	2985	2980	184
490	20240930	130500	488900550	2985	2985	2985	2985	700
491	20240930	130400	486811050	2985	2985	2985	2985	0
492	20240930	130300	486811050	2985	2985	2985	2985	342
493	20240930	130200	485790180	2990	2985	2990	2985	52
494	20240930	130100	485634950	2985	2985	2985	2985	17
495	20240930	130000	485584205	2985	2985	2985	2985	0
496	20240930	125900	485584205	2985	2985	2985	2985	2
497	20240930	125800	485578235	2990	2990	2990	2990	0
498	20240930	125700	485578235	2990	2990	2990	2990	0
499	20240930	125600	485578235	2990	2990	2990	2990	0
500	20240930	125500	485578235	2990	2990	2990	2990	1
501	20240930	125400	485575245	2985	2985	2985	2985	18
502	20240930	125300	485521515	2990	2990	2990	2990	0
503	20240930	125200	485521515	2990	2990	2990	2990	1
504	20240930	125100	485518525	2980	2980	2980	2980	0
505	20240930	125000	485518525	2980	2980	2980	2980	2
506	20240930	124900	485512565	2990	2990	2990	2990	0
507	20240930	124800	485512565	2990	2990	2990	2980	135
508	20240930	124700	485110210	2985	2990	2990	2985	1051
509	20240930	124600	481972955	2990	2990	2990	2990	9
510	20240930	124500	481946045	2990	2995	2995	2990	301
511	20240930	124400	481046050	2995	2995	2995	2990	38
512	20240930	124300	480932405	2990	2990	2995	2990	217
513	20240930	124200	480283545	2995	2990	2995	2990	42
514	20240930	124100	480157960	2995	2995	2995	2995	0
515	20240930	124000	480157960	2995	2995	2995	2995	1
516	20240930	123900	480154965	2995	2995	2995	2995	2
517	20240930	123800	480148975	2985	2990	2990	2985	14
518	20240930	123700	480107135	2990	2990	2990	2990	1
519	20240930	123600	480104145	2985	2985	2985	2985	0
520	20240930	123500	480104145	2985	2985	2985	2985	0
521	20240930	123400	480104145	2985	2985	2990	2985	268
522	20240930	123300	479304125	2990	2995	2995	2990	1052
523	20240930	123200	476158385	2995	2990	2995	2990	2676
524	20240930	123100	468157140	2990	2990	2990	2990	216
525	20240930	123000	467511300	2990	2990	2990	2990	0
526	20240930	122900	467511300	2990	2990	2990	2990	0
527	20240930	122800	467511300	2990	2990	2990	2990	0
528	20240930	122700	467511300	2990	2985	2990	2985	2081
529	20240930	122600	461299510	2985	2985	2985	2985	0
530	20240930	122500	461299510	2985	2985	2985	2985	0
531	20240930	122400	461299510	2985	2985	2985	2985	0
532	20240930	122300	461299510	2985	2985	2985	2985	0
533	20240930	122200	461299510	2985	2985	2985	2985	0
534	20240930	122100	461299510	2985	2985	2985	2980	1690
535	20240930	122000	456259860	2985	2985	2985	2985	0
536	20240930	121900	456259860	2985	2985	2985	2985	0
537	20240930	121800	456259860	2985	2985	2985	2985	1
538	20240930	121700	456256875	2985	2985	2985	2985	1
539	20240930	121600	456253890	2980	2980	2980	2980	5
540	20240930	121500	456238990	2980	2985	2985	2980	22
541	20240930	121400	456173325	2985	2985	2985	2985	0
542	20240930	121300	456173325	2985	2985	2985	2985	0
543	20240930	121200	456173325	2985	2985	2985	2985	1
544	20240930	121100	456170340	2985	2985	2985	2985	7
545	20240930	121000	456149445	2985	2975	2985	2975	40
546	20240930	120900	456030280	2980	2980	2980	2980	1
547	20240930	120800	456027300	2980	2980	2980	2980	0
548	20240930	120700	456027300	2980	2980	2980	2980	41
549	20240930	120600	455905120	2980	2980	2980	2980	34
550	20240930	120500	455803800	2985	2985	2985	2985	1
551	20240930	120400	455800815	2985	2985	2985	2985	1
552	20240930	120300	455797830	2980	2980	2980	2980	744
553	20240930	120200	453580710	2985	2985	2985	2985	0
554	20240930	120100	453580710	2985	2985	2985	2985	343
555	20240930	120000	452556855	2985	2985	2985	2985	49
556	20240930	115900	452410590	2985	2980	2985	2980	802
557	20240930	115800	450020620	2985	2985	2985	2985	0
558	20240930	115700	450020620	2985	2985	2985	2985	0
559	20240930	115600	450020620	2985	2985	2985	2985	1
560	20240930	115500	450017635	2980	2985	2985	2980	4
561	20240930	115400	450005710	2985	2980	2985	2980	7
562	20240930	115300	449984845	2985	2985	2985	2985	1
563	20240930	115200	449981860	2985	2980	2985	2980	3
564	20240930	115100	449972915	2985	2985	2985	2985	1
565	20240930	115000	449969930	2980	2985	2985	2980	13
566	20240930	114900	449931180	2985	2985	2985	2985	0
567	20240930	114800	449931180	2985	2985	2985	2980	231
568	20240930	114700	449242790	2980	2980	2980	2980	302
569	20240930	114600	448342830	2985	2985	2985	2985	0
570	20240930	114500	448342830	2985	2985	2985	2985	15
571	20240930	114400	448298055	2985	2985	2985	2985	85
572	20240930	114300	448044330	2985	2980	2985	2980	49
573	20240930	114200	447898305	2980	2980	2980	2980	398
574	20240930	114100	446712265	2985	2985	2985	2985	0
575	20240930	114000	446712265	2985	2985	2985	2985	1
576	20240930	113900	446709280	2985	2980	2985	2980	41
577	20240930	113800	446587095	2985	2985	2985	2985	0
578	20240930	113700	446587095	2985	2985	2985	2985	1
579	20240930	113600	446584110	2980	2980	2980	2980	1686
580	20240930	113500	441559830	2985	2985	2985	2985	1
581	20240930	113400	441556845	2985	2985	2985	2985	5
582	20240930	113300	441541920	2985	2985	2985	2985	343
583	20240930	113200	440518065	2980	2980	2980	2980	800
584	20240930	113100	438134065	2980	2980	2980	2980	1
585	20240930	113000	438131085	2985	2985	2985	2985	13
586	20240930	112900	438092280	2985	2980	2985	2980	171
587	20240930	112800	437582695	2985	2985	2985	2985	33
588	20240930	112700	437484190	2985	2980	2985	2980	71
589	20240930	112600	437272600	2985	2985	2985	2985	0
590	20240930	112500	437272600	2985	2985	2985	2985	11
591	20240930	112400	437239765	2985	2985	2985	2985	13
592	20240930	112300	437200960	2985	2985	2985	2985	0
593	20240930	112200	437200960	2985	2985	2985	2985	1
594	20240930	112100	437197975	2975	2980	2985	2975	4259
595	20240930	112000	424512315	2980	2985	2985	2980	5
596	20240930	111900	424497410	2985	2985	2985	2985	0
597	20240930	111800	424497410	2985	2985	2985	2985	1
598	20240930	111700	424494425	2985	2985	2985	2985	2
599	20240930	111600	424488455	2985	2985	2985	2985	0
600	20240930	111500	424488455	2985	2985	2985	2980	13
601	20240930	111400	424449700	2985	2975	2985	2975	58
602	20240930	111300	424277025	2980	2980	2980	2975	2058
603	20240930	111200	418154465	2985	2985	2985	2985	0
604	20240930	111100	418154465	2985	2975	2985	2975	7
605	20240930	111000	418133620	2975	2985	2985	2975	23
606	20240930	110900	418065185	2985	2985	2985	2970	1004
607	20240930	110800	415068260	2985	2980	2985	2975	1007
608	20240930	110700	412067420	2970	2975	2975	2970	110
609	20240930	110600	411740670	2980	2975	2980	2970	459
610	20240930	110500	410376075	2980	2980	2980	2980	1
611	20240930	110400	410373095	2985	2985	2985	2985	0
612	20240930	110300	410373095	2985	2985	2985	2985	0
613	20240930	110200	410373095	2985	2975	2985	2975	413
614	20240930	110100	409144410	2980	2975	2980	2975	6
615	20240930	110000	409126555	2980	2985	2985	2980	12
616	20240930	105900	409090785	2985	2985	2985	2985	0
617	20240930	105800	409090785	2985	2980	2985	2980	11
618	20240930	105700	409058000	2980	2980	2980	2980	61
619	20240930	105600	408876220	2980	2970	2980	2970	202
620	20240930	105500	408276255	2970	2980	2980	2970	1088
621	20240930	105400	405043820	2985	2985	2985	2985	0
622	20240930	105300	405043820	2985	2975	2985	2970	323
623	20240930	105200	404084255	2985	2985	2985	2985	100
624	20240930	105100	403785755	2985	2985	2985	2985	100
625	20240930	105000	403487255	2985	2985	2985	2985	1
626	20240930	104900	403484270	2985	2985	2985	2985	1
627	20240930	104800	403481285	2985	2985	2985	2970	4774
628	20240930	104700	389277935	2985	2980	2985	2980	426
629	20240930	104600	388008450	2985	2985	2985	2980	111
630	20240930	104500	387677615	2985	2985	2985	2985	1
631	20240930	104400	387674630	2985	2980	2985	2980	329
632	20240930	104300	386694165	2985	2985	2985	2985	23
633	20240930	104200	386625510	2985	2985	2985	2985	0
634	20240930	104100	386625510	2985	2985	2985	2980	414
635	20240930	104000	385391765	2985	2985	2985	2985	45
636	20240930	103900	385257440	2985	2985	2985	2985	1
637	20240930	103800	385254455	2985	2975	2985	2975	315
638	20240930	103700	384317320	2985	2980	2985	2975	62
639	20240930	103600	384132580	2980	2980	2980	2980	446
640	20240930	103500	382803500	2980	2980	2980	2980	54
641	20240930	103400	382642580	2980	2980	2980	2980	222
642	20240930	103300	381981020	2975	2975	2975	2975	0
643	20240930	103200	381981020	2975	2975	2975	2975	0
644	20240930	103100	381981020	2975	2975	2975	2975	600
645	20240930	103000	380196020	2975	2985	2985	2975	680
646	20240930	102900	378172850	2990	2990	2990	2990	0
647	20240930	102800	378172850	2990	2975	2990	2975	5781
648	20240930	102700	360925160	2975	2975	2975	2975	5
649	20240930	102600	360910285	2975	2975	2975	2975	3943
650	20240930	102500	349179860	2975	2975	2975	2975	2583
651	20240930	102400	341495435	2975	2975	2975	2975	130
652	20240930	102300	341108685	2975	2975	2975	2975	71
653	20240930	102200	340897460	2975	2980	2980	2975	15403
654	20240930	102100	295043075	2985	2985	2985	2985	8
655	20240930	102000	295019195	2980	2980	2980	2980	1858
656	20240930	101900	289482355	2990	2980	2990	2980	951
657	20240930	101800	286648365	2980	2980	2980	2980	1250
658	20240930	101700	282923365	2980	2980	2980	2980	500
659	20240930	101600	281433365	2980	2980	2980	2980	1096
660	20240930	101500	278167285	2980	2980	2980	2980	1
661	20240930	101400	278164305	2985	2990	2990	2985	1062
662	20240930	101300	274992650	2985	2985	2985	2985	36
663	20240930	101200	274885190	2980	2985	2985	2980	264
664	20240930	101100	274098420	2990	2990	2990	2990	15
665	20240930	101000	274053570	2990	2980	2990	2980	913
666	20240930	100900	271332800	2985	2990	2990	2985	213
667	20240930	100800	270696865	2990	2990	2990	2990	12
668	20240930	100700	270660985	2985	2985	2985	2985	102
669	20240930	100600	270356515	2985	2985	2985	2980	715
670	20240930	100500	268223240	2990	2985	2990	2985	174
671	20240930	100400	267703570	2985	2985	2985	2980	30
672	20240930	100300	267614025	2985	2985	2985	2985	30
673	20240930	100200	267524475	2985	2985	2985	2985	20
674	20240930	100100	267464775	2985	2985	2985	2985	311
675	20240930	100000	266536440	2980	2980	2985	2980	985
676	20240930	095900	263598720	2985	2985	2985	2980	1422
677	20240930	095800	259354065	2990	2990	2990	2990	0
678	20240930	095700	259354065	2990	2990	2990	2985	201
679	20240930	095600	258753575	2990	2990	2990	2990	0
680	20240930	095500	258753575	2990	2990	2990	2990	1
681	20240930	095400	258750585	2980	2980	2980	2980	0
682	20240930	095300	258750585	2980	2985	2985	2980	1842
683	20240930	095200	253259895	2980	2980	2980	2980	0
684	20240930	095100	253259895	2980	2980	2980	2980	159
685	20240930	095000	252786075	2980	2980	2980	2980	3491
686	20240930	094900	242382895	2980	2980	2980	2980	0
687	20240930	094800	242382895	2980	2980	2980	2980	276
688	20240930	094700	241560415	2980	2990	2990	2980	113
689	20240930	094600	241223245	2995	2995	2995	2995	109
690	20240930	094500	240896790	2995	2995	2995	2995	7
691	20240930	094400	240875825	2995	2995	2995	2995	2
692	20240930	094300	240869835	2995	2985	2995	2985	1327
693	20240930	094200	236908730	2985	2990	2990	2985	745
694	20240930	094100	234684305	2995	2995	2995	2995	3
695	20240930	094000	234675320	2995	2995	2995	2995	51
696	20240930	093900	234522575	2995	2990	2995	2990	53
697	20240930	093800	234364090	2985	2985	2985	2985	411
698	20240930	093700	233137255	2980	2980	2980	2980	0
699	20240930	093600	233137255	2980	2995	2995	2980	212
700	20240930	093500	232505380	2995	2980	2995	2980	3342
701	20240930	093400	222538195	2990	2985	2990	2980	1350
702	20240930	093300	218509400	2985	2990	2990	2985	1948
703	20240930	093200	212689330	2985	2990	2990	2985	174
704	20240930	093100	212169740	2990	2990	2990	2975	13126
705	20240930	093000	173042600	2990	2985	2990	2985	3398
706	20240930	092900	162882880	2990	2990	2990	2985	668
707	20240930	092800	160885810	2995	2995	2995	2985	6522
708	20240930	092700	141387225	2995	3000	3000	2995	819
709	20240930	092600	138931225	3000	3000	3000	3000	230
710	20240930	092500	138241225	3000	3000	3000	3000	382
711	20240930	092400	137095225	3000	2995	3005	2995	1162
712	20240930	092300	133609425	3000	2995	3000	2995	382
713	20240930	092200	132465295	3000	3000	3000	3000	261
714	20240930	092100	131682295	3000	3005	3005	3000	1442
715	20240930	092000	127354745	3005	3005	3005	3005	500
716	20240930	091900	125852245	3010	3010	3010	3010	15
717	20240930	091800	125807095	3015	3015	3015	3015	35
718	20240930	091700	125701570	3015	3015	3015	3010	629
719	20240930	091600	123805245	3015	3010	3015	3010	163
720	20240930	091500	123314355	3010	3000	3010	2995	4053
721	20240930	091400	111127370	2995	3000	3000	2995	2589
722	20240930	091300	103368865	3000	3000	3000	3000	710
723	20240930	091200	101238865	3000	3000	3000	3000	233
724	20240930	091100	100539865	3000	3000	3000	3000	1333
725	20240930	091000	96540865	3000	3005	3005	3000	2345
726	20240930	090900	89504890	3005	3005	3005	3000	157
727	20240930	090800	89033795	3000	3000	3000	3000	85
728	20240930	090700	88778795	3005	3005	3005	3000	1756
729	20240930	090600	83502750	3005	3005	3005	3005	54
730	20240930	090500	83340480	3000	3010	3010	3000	1266
731	20240930	090400	79539580	3020	3020	3020	3020	107
732	20240930	090300	79216440	3020	3015	3020	3000	3955
733	20240930	090200	67292870	3015	3015	3015	3005	14076
734	20240930	090100	24911560	3020	3015	3020	3010	3106
735	20240930	090000	15550315	3015	3005	3015	3005	4841