KissMeData/377480/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	212700	460610060	11530	11530	11530	11530	1168
3	20240930	212600	460610060	11530	11530	11530	11530	0
4	20240930	212500	460610060	11530	11530	11530	11530	0
5	20240930	212400	460610060	11530	11530	11530	11530	0
6	20240930	212300	460610060	11530	11530	11530	11530	0
7	20240930	212200	460610060	11530	11530	11530	11530	0
8	20240930	212100	460610060	11530	11530	11530	11530	0
9	20240930	212000	460610060	11530	11530	11530	11530	0
10	20240930	211900	460610060	11530	11530	11530	11530	0
11	20240930	211800	460610060	11530	11530	11530	11530	0
12	20240930	211700	460610060	11530	11530	11530	11530	0
13	20240930	211600	460610060	11530	11530	11530	11530	0
14	20240930	211500	460610060	11530	11530	11530	11530	0
15	20240930	211400	460610060	11530	11530	11530	11530	0
16	20240930	211300	460610060	11530	11530	11530	11530	0
17	20240930	211200	460610060	11530	11530	11530	11530	0
18	20240930	211100	460610060	11530	11530	11530	11530	0
19	20240930	211000	460610060	11530	11530	11530	11530	0
20	20240930	210900	460610060	11530	11530	11530	11530	0
21	20240930	210800	460610060	11530	11530	11530	11530	0
22	20240930	210700	460610060	11530	11530	11530	11530	0
23	20240930	210600	460610060	11530	11530	11530	11530	0
24	20240930	210500	460610060	11530	11530	11530	11530	0
25	20240930	210400	460610060	11530	11530	11530	11530	0
26	20240930	210300	460610060	11530	11530	11530	11530	0
27	20240930	210200	460610060	11530	11530	11530	11530	0
28	20240930	210100	460610060	11530	11530	11530	11530	0
29	20240930	210000	460610060	11530	11530	11530	11530	0
30	20240930	205900	460610060	11530	11530	11530	11530	0
31	20240930	205800	460610060	11530	11530	11530	11530	0
32	20240930	205700	460610060	11530	11530	11530	11530	1168
33	20240930	205600	460610060	11530	11530	11530	11530	0
34	20240930	205500	460610060	11530	11530	11530	11530	0
35	20240930	205400	460610060	11530	11530	11530	11530	0
36	20240930	205300	460610060	11530	11530	11530	11530	0
37	20240930	205200	460610060	11530	11530	11530	11530	0
38	20240930	205100	460610060	11530	11530	11530	11530	0
39	20240930	205000	460610060	11530	11530	11530	11530	0
40	20240930	204900	460610060	11530	11530	11530	11530	0
41	20240930	204800	460610060	11530	11530	11530	11530	0
42	20240930	204700	460610060	11530	11530	11530	11530	0
43	20240930	204600	460610060	11530	11530	11530	11530	0
44	20240930	204500	460610060	11530	11530	11530	11530	0
45	20240930	204400	460610060	11530	11530	11530	11530	0
46	20240930	204300	460610060	11530	11530	11530	11530	0
47	20240930	204200	460610060	11530	11530	11530	11530	0
48	20240930	204100	460610060	11530	11530	11530	11530	0
49	20240930	204000	460610060	11530	11530	11530	11530	0
50	20240930	203900	460610060	11530	11530	11530	11530	0
51	20240930	203800	460610060	11530	11530	11530	11530	0
52	20240930	203700	460610060	11530	11530	11530	11530	0
53	20240930	203600	460610060	11530	11530	11530	11530	0
54	20240930	203500	460610060	11530	11530	11530	11530	0
55	20240930	203400	460610060	11530	11530	11530	11530	0
56	20240930	203300	460610060	11530	11530	11530	11530	0
57	20240930	203200	460610060	11530	11530	11530	11530	0
58	20240930	203100	460610060	11530	11530	11530	11530	0
59	20240930	203000	460610060	11530	11530	11530	11530	0
60	20240930	202900	460610060	11530	11530	11530	11530	0
61	20240930	202800	460610060	11530	11530	11530	11530	0
62	20240930	202700	460610060	11530	11530	11530	11530	1168
63	20240930	202600	460610060	11530	11530	11530	11530	0
64	20240930	202500	460610060	11530	11530	11530	11530	0
65	20240930	202400	460610060	11530	11530	11530	11530	0
66	20240930	202300	460610060	11530	11530	11530	11530	0
67	20240930	202200	460610060	11530	11530	11530	11530	0
68	20240930	202100	460610060	11530	11530	11530	11530	0
69	20240930	202000	460610060	11530	11530	11530	11530	0
70	20240930	201900	460610060	11530	11530	11530	11530	0
71	20240930	201800	460610060	11530	11530	11530	11530	0
72	20240930	201700	460610060	11530	11530	11530	11530	0
73	20240930	201600	460610060	11530	11530	11530	11530	0
74	20240930	201500	460610060	11530	11530	11530	11530	0
75	20240930	201400	460610060	11530	11530	11530	11530	0
76	20240930	201300	460610060	11530	11530	11530	11530	0
77	20240930	201200	460610060	11530	11530	11530	11530	0
78	20240930	201100	460610060	11530	11530	11530	11530	0
79	20240930	201000	460610060	11530	11530	11530	11530	0
80	20240930	200900	460610060	11530	11530	11530	11530	0
81	20240930	200800	460610060	11530	11530	11530	11530	0
82	20240930	200700	460610060	11530	11530	11530	11530	0
83	20240930	200600	460610060	11530	11530	11530	11530	0
84	20240930	200500	460610060	11530	11530	11530	11530	0
85	20240930	200400	460610060	11530	11530	11530	11530	0
86	20240930	200300	460610060	11530	11530	11530	11530	0
87	20240930	200200	460610060	11530	11530	11530	11530	0
88	20240930	200100	460610060	11530	11530	11530	11530	0
89	20240930	200000	460610060	11530	11530	11530	11530	0
90	20240930	195900	460610060	11530	11530	11530	11530	0
91	20240930	195800	460610060	11530	11530	11530	11530	0
92	20240930	195700	460610060	11530	11530	11530	11530	1168
93	20240930	195600	460610060	11530	11530	11530	11530	0
94	20240930	195500	460610060	11530	11530	11530	11530	0
95	20240930	195400	460610060	11530	11530	11530	11530	0
96	20240930	195300	460610060	11530	11530	11530	11530	0
97	20240930	195200	460610060	11530	11530	11530	11530	0
98	20240930	195100	460610060	11530	11530	11530	11530	0
99	20240930	195000	460610060	11530	11530	11530	11530	0
100	20240930	194900	460610060	11530	11530	11530	11530	0
101	20240930	194800	460610060	11530	11530	11530	11530	0
102	20240930	194700	460610060	11530	11530	11530	11530	0
103	20240930	194600	460610060	11530	11530	11530	11530	0
104	20240930	194500	460610060	11530	11530	11530	11530	0
105	20240930	194400	460610060	11530	11530	11530	11530	0
106	20240930	194300	460610060	11530	11530	11530	11530	0
107	20240930	194200	460610060	11530	11530	11530	11530	0
108	20240930	194100	460610060	11530	11530	11530	11530	0
109	20240930	194000	460610060	11530	11530	11530	11530	0
110	20240930	193900	460610060	11530	11530	11530	11530	0
111	20240930	193800	460610060	11530	11530	11530	11530	0
112	20240930	193700	460610060	11530	11530	11530	11530	0
113	20240930	193600	460610060	11530	11530	11530	11530	0
114	20240930	193500	460610060	11530	11530	11530	11530	0
115	20240930	193400	460610060	11530	11530	11530	11530	0
116	20240930	193300	460610060	11530	11530	11530	11530	0
117	20240930	193200	460610060	11530	11530	11530	11530	0
118	20240930	193100	460610060	11530	11530	11530	11530	0
119	20240930	193000	460610060	11530	11530	11530	11530	0
120	20240930	192900	460610060	11530	11530	11530	11530	0
121	20240930	192800	460610060	11530	11530	11530	11530	0
122	20240930	192700	460610060	11530	11530	11530	11530	1168
123	20240930	192600	460610060	11530	11530	11530	11530	0
124	20240930	192500	460610060	11530	11530	11530	11530	0
125	20240930	192400	460610060	11530	11530	11530	11530	0
126	20240930	192300	460610060	11530	11530	11530	11530	0
127	20240930	192200	460610060	11530	11530	11530	11530	0
128	20240930	192100	460610060	11530	11530	11530	11530	0
129	20240930	192000	460610060	11530	11530	11530	11530	0
130	20240930	191900	460610060	11530	11530	11530	11530	0
131	20240930	191800	460610060	11530	11530	11530	11530	0
132	20240930	191700	460610060	11530	11530	11530	11530	0
133	20240930	191600	460610060	11530	11530	11530	11530	0
134	20240930	191500	460610060	11530	11530	11530	11530	0
135	20240930	191400	460610060	11530	11530	11530	11530	0
136	20240930	191300	460610060	11530	11530	11530	11530	0
137	20240930	191200	460610060	11530	11530	11530	11530	0
138	20240930	191100	460610060	11530	11530	11530	11530	0
139	20240930	191000	460610060	11530	11530	11530	11530	0
140	20240930	190900	460610060	11530	11530	11530	11530	0
141	20240930	190800	460610060	11530	11530	11530	11530	0
142	20240930	190700	460610060	11530	11530	11530	11530	0
143	20240930	190600	460610060	11530	11530	11530	11530	0
144	20240930	190500	460610060	11530	11530	11530	11530	0
145	20240930	190400	460610060	11530	11530	11530	11530	0
146	20240930	190300	460610060	11530	11530	11530	11530	0
147	20240930	190200	460610060	11530	11530	11530	11530	0
148	20240930	190100	460610060	11530	11530	11530	11530	0
149	20240930	190000	460610060	11530	11530	11530	11530	0
150	20240930	185900	460610060	11530	11530	11530	11530	0
151	20240930	185800	460610060	11530	11530	11530	11530	0
152	20240930	185700	460610060	11530	11530	11530	11530	1168
153	20240930	185600	460610060	11530	11530	11530	11530	0
154	20240930	185500	460610060	11530	11530	11530	11530	0
155	20240930	185400	460610060	11530	11530	11530	11530	0
156	20240930	185300	460610060	11530	11530	11530	11530	0
157	20240930	185200	460610060	11530	11530	11530	11530	0
158	20240930	185100	460610060	11530	11530	11530	11530	0
159	20240930	185000	460610060	11530	11530	11530	11530	0
160	20240930	184900	460610060	11530	11530	11530	11530	0
161	20240930	184800	460610060	11530	11530	11530	11530	0
162	20240930	184700	460610060	11530	11530	11530	11530	0
163	20240930	184600	460610060	11530	11530	11530	11530	0
164	20240930	184500	460610060	11530	11530	11530	11530	0
165	20240930	184400	460610060	11530	11530	11530	11530	0
166	20240930	184300	460610060	11530	11530	11530	11530	0
167	20240930	184200	460610060	11530	11530	11530	11530	0
168	20240930	184100	460610060	11530	11530	11530	11530	0
169	20240930	184000	460610060	11530	11530	11530	11530	0
170	20240930	183900	460610060	11530	11530	11530	11530	0
171	20240930	183800	460610060	11530	11530	11530	11530	0
172	20240930	183700	460610060	11530	11530	11530	11530	0
173	20240930	183600	460610060	11530	11530	11530	11530	0
174	20240930	183500	460610060	11530	11530	11530	11530	0
175	20240930	183400	460610060	11530	11530	11530	11530	0
176	20240930	183300	460610060	11530	11530	11530	11530	0
177	20240930	183200	460610060	11530	11530	11530	11530	0
178	20240930	183100	460610060	11530	11530	11530	11530	0
179	20240930	183000	460610060	11530	11530	11530	11530	0
180	20240930	182900	460610060	11530	11530	11530	11530	0
181	20240930	182800	460610060	11530	11530	11530	11530	0
182	20240930	182700	460610060	11530	11530	11530	11530	1168
183	20240930	182600	460610060	11530	11530	11530	11530	0
184	20240930	182500	460610060	11530	11530	11530	11530	0
185	20240930	182400	460610060	11530	11530	11530	11530	0
186	20240930	182300	460610060	11530	11530	11530	11530	0
187	20240930	182200	460610060	11530	11530	11530	11530	0
188	20240930	182100	460610060	11530	11530	11530	11530	0
189	20240930	182000	460610060	11530	11530	11530	11530	0
190	20240930	181900	460610060	11530	11530	11530	11530	0
191	20240930	181800	460610060	11530	11530	11530	11530	0
192	20240930	181700	460610060	11530	11530	11530	11530	0
193	20240930	181600	460610060	11530	11530	11530	11530	0
194	20240930	181500	460610060	11530	11530	11530	11530	0
195	20240930	181400	460610060	11530	11530	11530	11530	0
196	20240930	181300	460610060	11530	11530	11530	11530	0
197	20240930	181200	460610060	11530	11530	11530	11530	0
198	20240930	181100	460610060	11530	11530	11530	11530	0
199	20240930	181000	460610060	11530	11530	11530	11530	0
200	20240930	180900	460610060	11530	11530	11530	11530	0
201	20240930	180800	460610060	11530	11530	11530	11530	0
202	20240930	180700	460610060	11530	11530	11530	11530	0
203	20240930	180600	460610060	11530	11530	11530	11530	0
204	20240930	180500	460610060	11530	11530	11530	11530	0
205	20240930	180400	460610060	11530	11530	11530	11530	0
206	20240930	180300	460610060	11530	11530	11530	11530	0
207	20240930	180200	460610060	11530	11530	11530	11530	0
208	20240930	180100	460610060	11530	11530	11530	11530	0
209	20240930	180000	460610060	11530	11530	11530	11530	0
210	20240930	175900	460610060	11530	11530	11530	11530	0
211	20240930	175800	460610060	11530	11530	11530	11530	0
212	20240930	175700	460610060	11530	11530	11530	11530	1168
213	20240930	175600	460610060	11530	11530	11530	11530	0
214	20240930	175500	460610060	11530	11530	11530	11530	0
215	20240930	175400	460610060	11530	11530	11530	11530	0
216	20240930	175300	460610060	11530	11530	11530	11530	0
217	20240930	175200	460610060	11530	11530	11530	11530	0
218	20240930	175100	460610060	11530	11530	11530	11530	0
219	20240930	175000	460610060	11530	11530	11530	11530	0
220	20240930	174900	460610060	11530	11530	11530	11530	0
221	20240930	174800	460610060	11530	11530	11530	11530	0
222	20240930	174700	460610060	11530	11530	11530	11530	0
223	20240930	174600	460610060	11530	11530	11530	11530	0
224	20240930	174500	460610060	11530	11530	11530	11530	0
225	20240930	174400	460610060	11530	11530	11530	11530	0
226	20240930	174300	460610060	11530	11530	11530	11530	0
227	20240930	174200	460610060	11530	11530	11530	11530	0
228	20240930	174100	460610060	11530	11530	11530	11530	0
229	20240930	174000	460610060	11530	11530	11530	11530	0
230	20240930	173900	460610060	11530	11530	11530	11530	0
231	20240930	173800	460610060	11530	11530	11530	11530	0
232	20240930	173700	460610060	11530	11530	11530	11530	0
233	20240930	173600	460610060	11530	11530	11530	11530	0
234	20240930	173500	460610060	11530	11530	11530	11530	0
235	20240930	173400	460610060	11530	11530	11530	11530	0
236	20240930	173300	460610060	11530	11530	11530	11530	0
237	20240930	173200	460610060	11530	11530	11530	11530	0
238	20240930	173100	460610060	11530	11530	11530	11530	0
239	20240930	173000	460610060	11530	11530	11530	11530	0
240	20240930	172900	460610060	11530	11530	11530	11530	0
241	20240930	172800	460610060	11530	11530	11530	11530	0
242	20240930	172700	460610060	11530	11530	11530	11530	1168
243	20240930	172600	460610060	11530	11530	11530	11530	0
244	20240930	172500	460610060	11530	11530	11530	11530	0
245	20240930	172400	460610060	11530	11530	11530	11530	0
246	20240930	172300	460610060	11530	11530	11530	11530	0
247	20240930	172200	460610060	11530	11530	11530	11530	0
248	20240930	172100	460610060	11530	11530	11530	11530	0
249	20240930	172000	460610060	11530	11530	11530	11530	0
250	20240930	171900	460610060	11530	11530	11530	11530	0
251	20240930	171800	460610060	11530	11530	11530	11530	0
252	20240930	171700	460610060	11530	11530	11530	11530	0
253	20240930	171600	460610060	11530	11530	11530	11530	0
254	20240930	171500	460610060	11530	11530	11530	11530	0
255	20240930	171400	460610060	11530	11530	11530	11530	0
256	20240930	171300	460610060	11530	11530	11530	11530	0
257	20240930	171200	460610060	11530	11530	11530	11530	0
258	20240930	171100	460610060	11530	11530	11530	11530	0
259	20240930	171000	460610060	11530	11530	11530	11530	0
260	20240930	170900	460610060	11530	11530	11530	11530	0
261	20240930	170800	460610060	11530	11530	11530	11530	0
262	20240930	170700	460610060	11530	11530	11530	11530	0
263	20240930	170600	460610060	11530	11530	11530	11530	0
264	20240930	170500	460610060	11530	11530	11530	11530	0
265	20240930	170400	460610060	11530	11530	11530	11530	0
266	20240930	170300	460610060	11530	11530	11530	11530	0
267	20240930	170200	460610060	11530	11530	11530	11530	0
268	20240930	170100	460610060	11530	11530	11530	11530	0
269	20240930	170000	460610060	11530	11530	11530	11530	0
270	20240930	165900	460610060	11530	11530	11530	11530	0
271	20240930	165800	460610060	11530	11530	11530	11530	0
272	20240930	165700	460610060	11530	11530	11530	11530	1168
273	20240930	165600	460610060	11530	11530	11530	11530	0
274	20240930	165500	460610060	11530	11530	11530	11530	0
275	20240930	165400	460610060	11530	11530	11530	11530	0
276	20240930	165300	460610060	11530	11530	11530	11530	0
277	20240930	165200	460610060	11530	11530	11530	11530	0
278	20240930	165100	460610060	11530	11530	11530	11530	0
279	20240930	165000	460610060	11530	11530	11530	11530	0
280	20240930	164900	460610060	11530	11530	11530	11530	0
281	20240930	164800	460610060	11530	11530	11530	11530	0
282	20240930	164700	460610060	11530	11530	11530	11530	0
283	20240930	164600	460610060	11530	11530	11530	11530	0
284	20240930	164500	460610060	11530	11530	11530	11530	0
285	20240930	164400	460610060	11530	11530	11530	11530	0
286	20240930	164300	460610060	11530	11530	11530	11530	0
287	20240930	164200	460610060	11530	11530	11530	11530	0
288	20240930	164100	460610060	11530	11530	11530	11530	0
289	20240930	164000	460610060	11530	11530	11530	11530	0
290	20240930	163900	460610060	11530	11530	11530	11530	0
291	20240930	163800	460610060	11530	11530	11530	11530	0
292	20240930	163700	460610060	11530	11530	11530	11530	0
293	20240930	163600	460610060	11530	11530	11530	11530	0
294	20240930	163500	460610060	11530	11530	11530	11530	0
295	20240930	163400	460610060	11530	11530	11530	11530	0
296	20240930	163300	460610060	11530	11530	11530	11530	0
297	20240930	163200	460610060	11530	11530	11530	11530	0
298	20240930	163100	460610060	11530	11530	11530	11530	0
299	20240930	163000	460610060	11530	11530	11530	11530	0
300	20240930	162900	460610060	11530	11530	11530	11530	0
301	20240930	162800	460610060	11530	11530	11530	11530	0
302	20240930	162700	460610060	11530	11530	11530	11530	1168
303	20240930	162600	460610060	11530	11530	11530	11530	0
304	20240930	162500	460610060	11530	11530	11530	11530	0
305	20240930	162400	460610060	11530	11530	11530	11530	0
306	20240930	162300	460610060	11530	11530	11530	11530	0
307	20240930	162200	460610060	11530	11530	11530	11530	0
308	20240930	162100	460610060	11530	11530	11530	11530	0
309	20240930	162000	460610060	11530	11530	11530	11530	0
310	20240930	161900	460610060	11530	11530	11530	11530	0
311	20240930	161800	460610060	11530	11530	11530	11530	0
312	20240930	161700	460610060	11530	11530	11530	11530	0
313	20240930	161600	460610060	11530	11530	11530	11530	0
314	20240930	161500	460610060	11530	11530	11530	11530	0
315	20240930	161400	460610060	11530	11530	11530	11530	0
316	20240930	161300	460610060	11530	11530	11530	11530	0
317	20240930	161200	460610060	11530	11530	11530	11530	0
318	20240930	161100	460610060	11530	11530	11530	11530	0
319	20240930	161000	460610060	11530	11530	11530	11530	0
320	20240930	160900	460610060	11530	11530	11530	11530	0
321	20240930	160800	460610060	11530	11530	11530	11530	0
322	20240930	160700	460610060	11530	11530	11530	11530	0
323	20240930	160600	460610060	11530	11530	11530	11530	0
324	20240930	160500	460610060	11530	11530	11530	11530	0
325	20240930	160400	460610060	11530	11530	11530	11530	0
326	20240930	160300	460610060	11530	11530	11530	11530	0
327	20240930	160200	460610060	11530	11530	11530	11530	0
328	20240930	160100	460610060	11530	11530	11530	11530	0
329	20240930	160000	460610060	11530	11530	11530	11530	0
330	20240930	155900	460610060	11530	11530	11530	11530	0
331	20240930	155800	460610060	11530	11530	11530	11530	0
332	20240930	155700	460610060	11530	11530	11530	11530	1168
333	20240930	155600	460610060	11530	11530	11530	11530	0
334	20240930	155500	460610060	11530	11530	11530	11530	0
335	20240930	155400	460610060	11530	11530	11530	11530	0
336	20240930	155300	460610060	11530	11530	11530	11530	0
337	20240930	155200	460610060	11530	11530	11530	11530	0
338	20240930	155100	460610060	11530	11530	11530	11530	0
339	20240930	155000	460610060	11530	11530	11530	11530	0
340	20240930	154900	460610060	11530	11530	11530	11530	0
341	20240930	154800	460610060	11530	11530	11530	11530	0
342	20240930	154700	460610060	11530	11530	11530	11530	0
343	20240930	154600	460610060	11530	11530	11530	11530	0
344	20240930	154500	460610060	11530	11530	11530	11530	0
345	20240930	154400	460610060	11530	11530	11530	11530	0
346	20240930	154300	460610060	11530	11530	11530	11530	0
347	20240930	154200	460610060	11530	11530	11530	11530	0
348	20240930	154100	460610060	11530	11530	11530	11530	0
349	20240930	154000	460610060	11530	11530	11530	11530	0
350	20240930	153900	460610060	11530	11530	11530	11530	0
351	20240930	153800	460610060	11530	11530	11530	11530	0
352	20240930	153700	460610060	11530	11530	11530	11530	0
353	20240930	153600	460610060	11530	11530	11530	11530	0
354	20240930	153500	460610060	11530	11530	11530	11530	0
355	20240930	153400	460610060	11530	11530	11530	11530	0
356	20240930	153300	460610060	11530	11530	11530	11530	0
357	20240930	153200	460610060	11530	11530	11530	11530	0
358	20240930	153100	460610060	11530	11530	11530	11530	0
359	20240930	153000	460610060	11530	11530	11530	11530	1168
360	20240930	152900	447143020	11550	11550	11550	11550	0
361	20240930	152800	447143020	11550	11550	11550	11550	0
362	20240930	152700	447143020	11550	11550	11550	11550	0
363	20240930	152600	447143020	11550	11550	11550	11550	0
364	20240930	152500	447143020	11550	11550	11550	11550	0
365	20240930	152400	447143020	11550	11550	11550	11550	0
366	20240930	152300	447143020	11550	11550	11550	11550	0
367	20240930	152200	447143020	11550	11550	11550	11550	0
368	20240930	152100	447143020	11550	11550	11550	11550	0
369	20240930	152000	447143020	11550	11550	11550	11550	0
370	20240930	151900	447143020	11550	11540	11550	11540	16
371	20240930	151800	446958370	11550	11550	11550	11550	122
372	20240930	151700	445549270	11550	11550	11550	11550	16
373	20240930	151600	445364470	11540	11540	11540	11540	0
374	20240930	151500	445364470	11540	11540	11540	11540	41
375	20240930	151400	444891330	11540	11550	11550	11540	162
376	20240930	151300	443020820	11550	11550	11550	11550	149
377	20240930	151200	441299870	11550	11550	11550	11550	2
378	20240930	151100	441276770	11550	11550	11550	11550	50
379	20240930	151000	440699270	11560	11550	11560	11550	51
380	20240930	150900	440109720	11550	11550	11550	11550	0
381	20240930	150800	440109720	11550	11550	11550	11550	0
382	20240930	150700	440109720	11550	11540	11550	11540	276
383	20240930	150600	436924670	11530	11530	11530	11530	303
384	20240930	150500	433431080	11540	11530	11540	11530	101
385	20240930	150400	432266540	11540	11540	11540	11540	0
386	20240930	150300	432266540	11540	11540	11540	11540	4
387	20240930	150200	432220380	11540	11540	11540	11540	2
388	20240930	150100	432197300	11540	11540	11540	11540	73
389	20240930	150000	431354880	11540	11540	11540	11540	0
390	20240930	145900	431354880	11540	11540	11540	11540	0
391	20240930	145800	431354880	11540	11540	11540	11540	0
392	20240930	145700	431354880	11540	11540	11540	11540	0
393	20240930	145600	431354880	11540	11540	11540	11540	3
394	20240930	145500	431320260	11540	11540	11540	11530	40
395	20240930	145400	430858860	11540	11550	11550	11540	686
396	20240930	145300	422938830	11560	11570	11580	11560	857
397	20240930	145200	413028770	11570	11570	11570	11570	251
398	20240930	145100	410124700	11610	11610	11610	11610	43
399	20240930	145000	409625470	11560	11560	11560	11560	0
400	20240930	144900	409625470	11560	11560	11560	11560	1
401	20240930	144800	409613910	11560	11560	11560	11560	0
402	20240930	144700	409613910	11560	11560	11560	11560	0
403	20240930	144600	409613910	11560	11560	11560	11560	1
404	20240930	144500	409602350	11560	11560	11560	11560	0
405	20240930	144400	409602350	11560	11560	11560	11560	0
406	20240930	144300	409602350	11560	11560	11560	11560	159
407	20240930	144200	407764310	11570	11570	11570	11570	17
408	20240930	144100	407567620	11580	11610	11610	11580	12
409	20240930	144000	407428390	11560	11560	11560	11560	0
410	20240930	143900	407428390	11560	11550	11560	11550	208
411	20240930	143800	405024790	11560	11560	11560	11560	7
412	20240930	143700	404943870	11560	11560	11560	11560	7
413	20240930	143600	404862950	11560	11560	11560	11560	0
414	20240930	143500	404862950	11560	11560	11560	11560	0
415	20240930	143400	404862950	11560	11560	11560	11560	0
416	20240930	143300	404862950	11560	11560	11560	11560	10
417	20240930	143200	404747350	11560	11560	11560	11560	101
418	20240930	143100	403579790	11560	11560	11560	11560	11
419	20240930	143000	403452630	11560	11560	11560	11560	5
420	20240930	142900	403394830	11560	11560	11560	11560	200
421	20240930	142800	401082830	11550	11550	11550	11550	0
422	20240930	142700	401082830	11550	11550	11550	11550	0
423	20240930	142600	401082830	11550	11550	11550	11550	0
424	20240930	142500	401082830	11550	11550	11550	11550	0
425	20240930	142400	401082830	11550	11550	11550	11550	0
426	20240930	142300	401082830	11550	11550	11550	11550	0
427	20240930	142200	401082830	11550	11550	11550	11550	0
428	20240930	142100	401082830	11550	11550	11550	11550	100
429	20240930	142000	399927830	11550	11560	11560	11550	254
430	20240930	141900	396993100	11560	11560	11560	11560	0
431	20240930	141800	396993100	11560	11560	11560	11560	3
432	20240930	141700	396958420	11550	11580	11580	11550	686
433	20240930	141600	389031110	11580	11550	11580	11550	263
434	20240930	141500	385990460	11560	11560	11560	11560	205
435	20240930	141400	383620660	11550	11550	11550	11550	0
436	20240930	141300	383620660	11550	11550	11550	11550	0
437	20240930	141200	383620660	11550	11550	11550	11550	16
438	20240930	141100	383435860	11550	11550	11550	11550	1
439	20240930	141000	383424310	11550	11550	11550	11550	6
440	20240930	140900	383355010	11550	11550	11550	11550	20
441	20240930	140800	383124010	11540	11540	11540	11540	57
442	20240930	140700	382466230	11540	11540	11540	11540	84
443	20240930	140600	381496870	11540	11540	11540	11540	55
444	20240930	140500	380862170	11540	11540	11540	11540	0
445	20240930	140400	380862170	11540	11540	11540	11540	303
446	20240930	140300	377365550	11540	11540	11540	11540	0
447	20240930	140200	377365550	11540	11540	11540	11540	0
448	20240930	140100	377365550	11540	11540	11540	11540	0
449	20240930	140000	377365550	11540	11540	11540	11540	320
450	20240930	135900	373672750	11560	11560	11560	11560	0
451	20240930	135800	373672750	11560	11550	11560	11550	3
452	20240930	135700	373638080	11560	11560	11560	11560	0
453	20240930	135600	373638080	11560	11560	11560	11560	2
454	20240930	135500	373614960	11540	11540	11540	11540	5
455	20240930	135400	373557260	11540	11540	11540	11540	0
456	20240930	135300	373557260	11540	11540	11540	11540	0
457	20240930	135200	373557260	11540	11540	11540	11540	0
458	20240930	135100	373557260	11540	11540	11540	11540	32
459	20240930	135000	373187980	11540	11560	11560	11540	871
460	20240930	134900	363134890	11550	11560	11560	11550	515
461	20240930	134800	357186010	11560	11560	11560	11560	0
462	20240930	134700	357186010	11560	11560	11560	11560	13
463	20240930	134600	357035730	11560	11570	11570	11560	13
464	20240930	134500	356885420	11560	11560	11560	11560	0
465	20240930	134400	356885420	11560	11560	11560	11560	0
466	20240930	134300	356885420	11560	11560	11560	11560	0
467	20240930	134200	356885420	11560	11560	11560	11560	0
468	20240930	134100	356885420	11560	11560	11560	11560	5
469	20240930	134000	356827620	11560	11560	11560	11560	0
470	20240930	133900	356827620	11560	11560	11560	11560	0
471	20240930	133800	356827620	11560	11560	11560	11560	1
472	20240930	133700	356816060	11560	11560	11560	11560	22
473	20240930	133600	356561740	11550	11550	11550	11550	1
474	20240930	133500	356550190	11550	11550	11550	11550	0
475	20240930	133400	356550190	11550	11550	11550	11550	1
476	20240930	133300	356538640	11560	11560	11560	11560	9
477	20240930	133200	356434600	11560	11560	11560	11560	36
478	20240930	133100	356018440	11560	11560	11560	11560	0
479	20240930	133000	356018440	11560	11560	11560	11560	31
480	20240930	132900	355660080	11580	11580	11580	11580	20
481	20240930	132800	355428480	11580	11560	11580	11560	181
482	20240930	132700	353332520	11550	11550	11550	11550	0
483	20240930	132600	353332520	11550	11550	11550	11550	0
484	20240930	132500	353332520	11550	11550	11550	11550	17
485	20240930	132400	353136170	11570	11570	11570	11570	69
486	20240930	132300	352337840	11580	11610	11610	11580	117
487	20240930	132200	350981750	11610	11610	11610	11610	1
488	20240930	132100	350970140	11600	11600	11600	11600	148
489	20240930	132000	349253340	11590	11590	11590	11590	6
490	20240930	131900	349183800	11600	11620	11620	11600	124
491	20240930	131800	347744100	11630	11630	11630	11630	369
492	20240930	131700	343452630	11640	11660	11660	11640	108
493	20240930	131600	342194850	11670	11670	11670	11670	150
494	20240930	131500	340444350	11660	11660	11660	11660	2
495	20240930	131400	340421030	11660	11660	11660	11660	0
496	20240930	131300	340421030	11660	11660	11660	11660	21
497	20240930	131200	340176170	11670	11670	11670	11670	0
498	20240930	131100	340176170	11670	11670	11670	11670	88
499	20240930	131000	339149210	11680	11680	11680	11680	0
500	20240930	130900	339149210	11680	11680	11680	11680	0
501	20240930	130800	339149210	11680	11680	11680	11680	1
502	20240930	130700	339137530	11680	11680	11680	11680	2
503	20240930	130600	339114170	11680	11680	11680	11680	17
504	20240930	130500	338915610	11660	11660	11660	11660	0
505	20240930	130400	338915610	11660	11660	11660	11660	0
506	20240930	130300	338915610	11660	11660	11660	11660	0
507	20240930	130200	338915610	11660	11660	11660	11660	11
508	20240930	130100	338787350	11660	11660	11660	11660	0
509	20240930	130000	338787350	11660	11660	11660	11660	0
510	20240930	125900	338787350	11660	11660	11660	11660	63
511	20240930	125800	338052770	11660	11660	11660	11660	40
512	20240930	125700	337586370	11660	11660	11660	11660	0
513	20240930	125600	337586370	11660	11660	11660	11660	0
514	20240930	125500	337586370	11660	11660	11660	11660	0
515	20240930	125400	337586370	11660	11660	11660	11660	0
516	20240930	125300	337586370	11660	11660	11660	11660	80
517	20240930	125200	336653570	11670	11680	11680	11670	118
518	20240930	125100	335276210	11670	11670	11670	11670	0
519	20240930	125000	335276210	11670	11670	11670	11670	0
520	20240930	124900	335276210	11670	11670	11670	11670	0
521	20240930	124800	335276210	11670	11670	11670	11670	0
522	20240930	124700	335276210	11670	11660	11670	11660	44
523	20240930	124600	334762970	11650	11650	11650	11650	1
524	20240930	124500	334751320	11660	11660	11660	11660	1
525	20240930	124400	334739660	11630	11630	11630	11630	100
526	20240930	124300	333576660	11630	11630	11630	11630	48
527	20240930	124200	333018420	11690	11700	11700	11690	4
528	20240930	124100	332971640	11600	11620	11620	11600	30
529	20240930	124000	332623620	11710	11710	11710	11710	0
530	20240930	123900	332623620	11710	11710	11710	11710	2
531	20240930	123800	332600200	11600	11600	11600	11600	0
532	20240930	123700	332600200	11600	11600	11600	11600	0
533	20240930	123600	332600200	11600	11600	11600	11600	0
534	20240930	123500	332600200	11600	11650	11650	11600	177
535	20240930	123400	330544740	11650	11650	11650	11650	29
536	20240930	123300	330206890	11650	11650	11650	11650	0
537	20240930	123200	330206890	11650	11650	11650	11650	2
538	20240930	123100	330183590	11650	11650	11650	11650	1
539	20240930	123000	330171940	11650	11650	11650	11650	0
540	20240930	122900	330171940	11650	11650	11650	11650	2
541	20240930	122800	330148640	11650	11650	11650	11650	0
542	20240930	122700	330148640	11650	11650	11650	11650	1
543	20240930	122600	330136990	11600	11600	11610	11600	23
544	20240930	122500	329870150	11600	11600	11600	11600	0
545	20240930	122400	329870150	11600	11600	11600	11600	0
546	20240930	122300	329870150	11600	11600	11600	11600	0
547	20240930	122200	329870150	11600	11600	11600	11600	1
548	20240930	122100	329858550	11600	11600	11600	11600	49
549	20240930	122000	329290150	11600	11600	11600	11580	71
550	20240930	121900	328466570	11570	11590	11590	11570	20
551	20240930	121800	328235140	11570	11570	11570	11570	0
552	20240930	121700	328235140	11570	11570	11570	11570	0
553	20240930	121600	328235140	11570	11580	11580	11570	14
554	20240930	121500	328073150	11540	11540	11540	11540	0
555	20240930	121400	328073150	11540	11650	11650	11540	852
556	20240930	121300	318218850	11630	11640	11640	11630	9
557	20240930	121200	318114130	11650	11650	11650	11650	0
558	20240930	121100	318114130	11650	11650	11650	11650	3
559	20240930	121000	318079180	11650	11650	11650	11650	3
560	20240930	120900	318044230	11630	11630	11630	11630	0
561	20240930	120800	318044230	11630	11630	11630	11630	0
562	20240930	120700	318044230	11630	11630	11630	11630	0
563	20240930	120600	318044230	11630	11630	11630	11630	0
564	20240930	120500	318044230	11630	11640	11640	11630	316
565	20240930	120400	314368990	11640	11640	11640	11640	7
566	20240930	120300	314287510	11640	11640	11640	11640	0
567	20240930	120200	314287510	11640	11620	11640	11620	124
568	20240930	120100	312846580	11620	11620	11620	11620	0
569	20240930	120000	312846580	11620	11620	11620	11620	0
570	20240930	115900	312846580	11620	11620	11620	11620	0
571	20240930	115800	312846580	11620	11620	11620	11620	0
572	20240930	115700	312846580	11620	11620	11620	11620	43
573	20240930	115600	312346920	11620	11620	11620	11620	0
574	20240930	115500	312346920	11620	11620	11620	11620	0
575	20240930	115400	312346920	11620	11620	11620	11620	65
576	20240930	115300	311591620	11580	11580	11580	11580	0
577	20240930	115200	311591620	11580	11580	11580	11580	0
578	20240930	115100	311591620	11580	11580	11580	11580	0
579	20240930	115000	311591620	11580	11580	11580	11580	190
580	20240930	114900	309391420	11540	11540	11540	11540	69
581	20240930	114800	308595160	11530	11530	11530	11530	0
582	20240930	114700	308595160	11530	11530	11530	11530	0
583	20240930	114600	308595160	11530	11540	11540	11530	2
584	20240930	114500	308572090	11530	11530	11530	11530	0
585	20240930	114400	308572090	11530	11530	11530	11530	0
586	20240930	114300	308572090	11530	11530	11530	11530	47
587	20240930	114200	308030180	11530	11530	11530	11530	0
588	20240930	114100	308030180	11530	11540	11540	11530	60
589	20240930	114000	307338370	11580	11580	11580	11580	1
590	20240930	113900	307326790	11530	11530	11530	11530	10
591	20240930	113800	307211490	11530	11550	11550	11530	150
592	20240930	113700	305480760	11580	11580	11580	11580	51
593	20240930	113600	304890180	11580	11580	11580	11580	0
594	20240930	113500	304890180	11580	11580	11580	11580	10
595	20240930	113400	304774380	11550	11550	11550	11550	0
596	20240930	113300	304774380	11550	11580	11580	11550	20
597	20240930	113200	304543080	11530	11530	11530	11530	0
598	20240930	113100	304543080	11530	11530	11530	11530	0
599	20240930	113000	304543080	11530	11530	11530	11530	0
600	20240930	112900	304543080	11530	11530	11530	11530	1
601	20240930	112800	304531550	11530	11550	11550	11530	40
602	20240930	112700	304070200	11530	11530	11530	11530	0
603	20240930	112600	304070200	11530	11530	11530	11530	0
604	20240930	112500	304070200	11530	11530	11530	11530	47
605	20240930	112400	303528290	11530	11580	11580	11520	778
606	20240930	112300	294562380	11540	11560	11560	11540	777
607	20240930	112200	285591140	11560	11560	11560	11560	1
608	20240930	112100	285579580	11560	11580	11580	11560	214
609	20240930	112000	283105590	11580	11580	11580	11580	1
610	20240930	111900	283094010	11580	11580	11580	11580	0
611	20240930	111800	283094010	11580	11580	11580	11580	0
612	20240930	111700	283094010	11580	11580	11580	11580	0
613	20240930	111600	283094010	11580	11560	11580	11560	19
614	20240930	111500	282874330	11560	11560	11560	11560	30
615	20240930	111400	282527530	11580	11580	11580	11580	0
616	20240930	111300	282527530	11580	11580	11580	11580	10
617	20240930	111200	282411730	11580	11580	11580	11580	1
618	20240930	111100	282400150	11550	11560	11560	11550	30
619	20240930	111000	282053630	11560	11550	11580	11550	19
620	20240930	110900	281833990	11550	11580	11580	11550	152
621	20240930	110800	280077770	11570	11580	11600	11570	20
622	20240930	110700	279846320	11560	11570	11570	11560	200
623	20240930	110600	277533820	11600	11600	11600	11600	1
624	20240930	110500	277522220	11560	11560	11560	11560	0
625	20240930	110400	277522220	11560	11560	11560	11560	6
626	20240930	110300	277452860	11580	11600	11600	11580	422
627	20240930	110200	272561630	11610	11610	11610	11610	1
628	20240930	110100	272550020	11630	11630	11630	11610	90
629	20240930	110000	271504620	11630	11630	11630	11630	3
630	20240930	105900	271469730	11630	11610	11630	11610	18
631	20240930	105800	271260450	11610	11620	11620	11610	1218
632	20240930	105700	257119380	11620	11620	11620	11620	0
633	20240930	105600	257119380	11620	11620	11620	11620	42
634	20240930	105500	256631340	11620	11620	11620	11620	26
635	20240930	105400	256329220	11640	11640	11640	11640	1
636	20240930	105300	256317580	11640	11640	11640	11640	30
637	20240930	105200	255968380	11680	11680	11680	11680	10
638	20240930	105100	255851580	11680	11680	11680	11680	4
639	20240930	105000	255804860	11650	11650	11650	11650	1
640	20240930	104900	255793210	11640	11640	11640	11640	5
641	20240930	104800	255735010	11640	11640	11640	11640	2
642	20240930	104700	255711730	11620	11620	11620	11620	0
643	20240930	104600	255711730	11620	11620	11620	11620	0
644	20240930	104500	255711730	11620	11620	11620	11620	0
645	20240930	104400	255711730	11620	11620	11620	11620	0
646	20240930	104300	255711730	11620	11620	11620	11620	0
647	20240930	104200	255711730	11620	11620	11620	11620	0
648	20240930	104100	255711730	11620	11640	11640	11620	10
649	20240930	104000	255595350	11640	11600	11640	11600	151
650	20240930	103900	253843710	11600	11610	11610	11600	105
651	20240930	103800	252625300	11610	11610	11610	11610	11
652	20240930	103700	252497590	11610	11670	11680	11610	33
653	20240930	103600	252112500	11670	11670	11670	11670	1
654	20240930	103500	252100830	11630	11630	11630	11630	0
655	20240930	103400	252100830	11630	11630	11630	11630	188
656	20240930	103300	249914390	11590	11590	11590	11590	0
657	20240930	103200	249914390	11590	11590	11590	11590	0
658	20240930	103100	249914390	11590	11590	11590	11590	83
659	20240930	103000	248952420	11590	11590	11590	11590	91
660	20240930	102900	247897730	11590	11620	11620	11590	28
661	20240930	102800	247572750	11620	11620	11620	11620	5
662	20240930	102700	247514650	11630	11590	11630	11590	45
663	20240930	102600	246992610	11590	11590	11590	11590	2
664	20240930	102500	246969430	11590	11600	11600	11590	36
665	20240930	102400	246552000	11600	11600	11600	11600	348
666	20240930	102300	242515200	11600	11600	11600	11560	270
667	20240930	102200	239386950	11600	11600	11600	11600	1
668	20240930	102100	239375350	11600	11600	11600	11600	49
669	20240930	102000	238806950	11620	11620	11620	11620	234
670	20240930	101900	236087870	11620	11620	11620	11620	0
671	20240930	101800	236087870	11620	11620	11620	11620	69
672	20240930	101700	235286090	11620	11630	11630	11620	5
673	20240930	101600	235227960	11640	11560	11640	11560	110
674	20240930	101500	233947980	11580	11590	11590	11580	362
675	20240930	101400	229755530	11600	11640	11640	11600	1337
676	20240930	101300	214246250	11610	11650	11650	11610	587
677	20240930	101200	207421150	11660	11670	11670	11660	170
678	20240930	101100	205438300	11680	11680	11680	11680	7
679	20240930	101000	205356540	11680	11680	11700	11680	87
680	20240930	100900	204340360	11680	11680	11680	11680	99
681	20240930	100800	203184040	11680	11690	11700	11680	16
682	20240930	100700	202996990	11690	11700	11700	11690	2
683	20240930	100600	202973600	11700	11700	11700	11700	5
684	20240930	100500	202915100	11700	11790	11790	11700	501
685	20240930	100400	197038350	11730	11660	11740	11660	166
686	20240930	100300	195094240	11670	11670	11670	11670	50
687	20240930	100200	194510740	11640	11640	11640	11620	289
688	20240930	100100	191149670	11630	11630	11630	11630	200
689	20240930	100000	188823670	11630	11730	11730	11630	338
690	20240930	095900	184880220	11740	11700	11740	11700	3
691	20240930	095800	184845080	11740	11710	11740	11710	160
692	20240930	095700	182966980	11740	11700	11740	11680	2050
693	20240930	095600	159016670	11700	11740	11740	11700	76
694	20240930	095500	158126990	11740	11740	11740	11740	0
695	20240930	095400	158126990	11740	11740	11740	11740	0
696	20240930	095300	158126990	11740	11740	11740	11740	0
697	20240930	095200	158126990	11740	11730	11740	11730	6
698	20240930	095100	158056600	11740	11730	11740	11730	780
699	20240930	095000	148906930	11730	11730	11730	11730	1
700	20240930	094900	148895200	11700	11730	11730	11700	25
701	20240930	094800	148602570	11740	11740	11740	11740	0
702	20240930	094700	148602570	11740	11740	11740	11740	47
703	20240930	094600	148050790	11740	11740	11740	11740	14
704	20240930	094500	147886430	11740	11740	11740	11740	2
705	20240930	094400	147862950	11740	11740	11740	11690	1067
706	20240930	094300	135366300	11740	11780	11780	11740	101
707	20240930	094200	134179890	11750	11750	11750	11750	0
708	20240930	094100	134179890	11750	11760	11760	11750	182
709	20240930	094000	132041340	11750	11750	11750	11750	87
710	20240930	093900	131019090	11780	11780	11780	11780	2
711	20240930	093800	130995530	11780	11780	11780	11780	8
712	20240930	093700	130901290	11780	11730	11780	11720	212
713	20240930	093600	128409700	11740	11750	11750	11740	43
714	20240930	093500	127904480	11750	11720	11750	11710	722
715	20240930	093400	119438110	11730	11750	11750	11730	24
716	20240930	093300	119156490	11750	11750	11750	11750	4
717	20240930	093200	119109490	11720	11750	11750	11720	65
718	20240930	093100	118346940	11750	11760	11760	11730	204
719	20240930	093000	115952050	11780	11730	11780	11720	349
720	20240930	092900	111851440	11730	11810	11810	11720	682
721	20240930	092800	103824890	11810	11860	11860	11810	718
722	20240930	092700	95330640	11860	11870	11880	11860	112
723	20240930	092600	94000610	11870	11870	11870	11870	1
724	20240930	092500	93988740	11870	11870	11870	11870	12
725	20240930	092400	93846300	11880	11930	11930	11870	412
726	20240930	092300	88946150	11930	11880	11930	11880	88
727	20240930	092200	87897700	11880	11930	11930	11880	29
728	20240930	092100	87552320	11940	11940	11940	11940	82
729	20240930	092000	86573240	11900	11970	12010	11900	284
730	20240930	091900	83187080	12080	12080	12080	12080	5
731	20240930	091800	83126680	12160	11960	12160	11960	361
732	20240930	091700	78774900	11930	11930	11930	11930	0
733	20240930	091600	78774900	11930	11960	11960	11930	16
734	20240930	091500	78583630	11960	11960	11960	11940	403
735	20240930	091400	73767970	11940	11870	11950	11830	679
736	20240930	091300	65688900	11870	11920	11960	11840	129
737	20240930	091200	64157030	11960	11940	11960	11940	333
738	20240930	091100	60180910	11940	11940	11990	11940	341
739	20240930	091000	56104700	11940	11940	11940	11930	54
740	20240930	090900	55459980	11940	11940	11940	11940	20
741	20240930	090800	55221180	11950	11900	11950	11890	274
742	20240930	090700	51959850	11900	11900	11900	11900	347
743	20240930	090600	47830550	11900	11910	12010	11900	189
744	20240930	090500	45580870	11900	11920	12010	11820	705
745	20240930	090400	37177920	11920	12000	12000	11920	339
746	20240930	090300	33133930	12050	11930	12280	11930	580
747	20240930	090200	26131500	11920	12000	12000	11920	704
748	20240930	090100	17726160	11920	12090	12090	11800	897
749	20240930	090000	7030700	12100	12150	12150	12100	579