KissMeData/081000/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195500	138563150	13210	13210	13210	13210	21
3	20240930	195400	138563150	13210	13210	13210	13210	0
4	20240930	195300	138563150	13210	13210	13210	13210	0
5	20240930	195200	138563150	13210	13210	13210	13210	0
6	20240930	195100	138563150	13210	13210	13210	13210	0
7	20240930	195000	138563150	13210	13210	13210	13210	0
8	20240930	194900	138563150	13210	13210	13210	13210	0
9	20240930	194800	138563150	13210	13210	13210	13210	0
10	20240930	194700	138563150	13210	13210	13210	13210	0
11	20240930	194600	138563150	13210	13210	13210	13210	0
12	20240930	194500	138563150	13210	13210	13210	13210	0
13	20240930	194400	138563150	13210	13210	13210	13210	0
14	20240930	194300	138563150	13210	13210	13210	13210	0
15	20240930	194200	138563150	13210	13210	13210	13210	0
16	20240930	194100	138563150	13210	13210	13210	13210	0
17	20240930	194000	138563150	13210	13210	13210	13210	0
18	20240930	193900	138563150	13210	13210	13210	13210	0
19	20240930	193800	138563150	13210	13210	13210	13210	0
20	20240930	193700	138563150	13210	13210	13210	13210	0
21	20240930	193600	138563150	13210	13210	13210	13210	0
22	20240930	193500	138563150	13210	13210	13210	13210	0
23	20240930	193400	138563150	13210	13210	13210	13210	0
24	20240930	193300	138563150	13210	13210	13210	13210	0
25	20240930	193200	138563150	13210	13210	13210	13210	0
26	20240930	193100	138563150	13210	13210	13210	13210	0
27	20240930	193000	138563150	13210	13210	13210	13210	0
28	20240930	192900	138563150	13210	13210	13210	13210	0
29	20240930	192800	138563150	13210	13210	13210	13210	0
30	20240930	192700	138563150	13210	13210	13210	13210	0
31	20240930	192600	138563150	13210	13210	13210	13210	0
32	20240930	192500	138563150	13210	13210	13210	13210	21
33	20240930	192400	138563150	13210	13210	13210	13210	0
34	20240930	192300	138563150	13210	13210	13210	13210	0
35	20240930	192200	138563150	13210	13210	13210	13210	0
36	20240930	192100	138563150	13210	13210	13210	13210	0
37	20240930	192000	138563150	13210	13210	13210	13210	0
38	20240930	191900	138563150	13210	13210	13210	13210	0
39	20240930	191800	138563150	13210	13210	13210	13210	0
40	20240930	191700	138563150	13210	13210	13210	13210	0
41	20240930	191600	138563150	13210	13210	13210	13210	0
42	20240930	191500	138563150	13210	13210	13210	13210	0
43	20240930	191400	138563150	13210	13210	13210	13210	0
44	20240930	191300	138563150	13210	13210	13210	13210	0
45	20240930	191200	138563150	13210	13210	13210	13210	0
46	20240930	191100	138563150	13210	13210	13210	13210	0
47	20240930	191000	138563150	13210	13210	13210	13210	0
48	20240930	190900	138563150	13210	13210	13210	13210	0
49	20240930	190800	138563150	13210	13210	13210	13210	0
50	20240930	190700	138563150	13210	13210	13210	13210	0
51	20240930	190600	138563150	13210	13210	13210	13210	0
52	20240930	190500	138563150	13210	13210	13210	13210	0
53	20240930	190400	138563150	13210	13210	13210	13210	0
54	20240930	190300	138563150	13210	13210	13210	13210	0
55	20240930	190200	138563150	13210	13210	13210	13210	0
56	20240930	190100	138563150	13210	13210	13210	13210	0
57	20240930	190000	138563150	13210	13210	13210	13210	0
58	20240930	185900	138563150	13210	13210	13210	13210	0
59	20240930	185800	138563150	13210	13210	13210	13210	0
60	20240930	185700	138563150	13210	13210	13210	13210	0
61	20240930	185600	138563150	13210	13210	13210	13210	0
62	20240930	185500	138563150	13210	13210	13210	13210	21
63	20240930	185400	138563150	13210	13210	13210	13210	0
64	20240930	185300	138563150	13210	13210	13210	13210	0
65	20240930	185200	138563150	13210	13210	13210	13210	0
66	20240930	185100	138563150	13210	13210	13210	13210	0
67	20240930	185000	138563150	13210	13210	13210	13210	0
68	20240930	184900	138563150	13210	13210	13210	13210	0
69	20240930	184800	138563150	13210	13210	13210	13210	0
70	20240930	184700	138563150	13210	13210	13210	13210	0
71	20240930	184600	138563150	13210	13210	13210	13210	0
72	20240930	184500	138563150	13210	13210	13210	13210	0
73	20240930	184400	138563150	13210	13210	13210	13210	0
74	20240930	184300	138563150	13210	13210	13210	13210	0
75	20240930	184200	138563150	13210	13210	13210	13210	0
76	20240930	184100	138563150	13210	13210	13210	13210	0
77	20240930	184000	138563150	13210	13210	13210	13210	0
78	20240930	183900	138563150	13210	13210	13210	13210	0
79	20240930	183800	138563150	13210	13210	13210	13210	0
80	20240930	183700	138563150	13210	13210	13210	13210	0
81	20240930	183600	138563150	13210	13210	13210	13210	0
82	20240930	183500	138563150	13210	13210	13210	13210	0
83	20240930	183400	138563150	13210	13210	13210	13210	0
84	20240930	183300	138563150	13210	13210	13210	13210	0
85	20240930	183200	138563150	13210	13210	13210	13210	0
86	20240930	183100	138563150	13210	13210	13210	13210	0
87	20240930	183000	138563150	13210	13210	13210	13210	0
88	20240930	182900	138563150	13210	13210	13210	13210	0
89	20240930	182800	138563150	13210	13210	13210	13210	0
90	20240930	182700	138563150	13210	13210	13210	13210	0
91	20240930	182600	138563150	13210	13210	13210	13210	0
92	20240930	182500	138563150	13210	13210	13210	13210	21
93	20240930	182400	138563150	13210	13210	13210	13210	0
94	20240930	182300	138563150	13210	13210	13210	13210	0
95	20240930	182200	138563150	13210	13210	13210	13210	0
96	20240930	182100	138563150	13210	13210	13210	13210	0
97	20240930	182000	138563150	13210	13210	13210	13210	0
98	20240930	181900	138563150	13210	13210	13210	13210	0
99	20240930	181800	138563150	13210	13210	13210	13210	0
100	20240930	181700	138563150	13210	13210	13210	13210	0
101	20240930	181600	138563150	13210	13210	13210	13210	0
102	20240930	181500	138563150	13210	13210	13210	13210	0
103	20240930	181400	138563150	13210	13210	13210	13210	0
104	20240930	181300	138563150	13210	13210	13210	13210	0
105	20240930	181200	138563150	13210	13210	13210	13210	0
106	20240930	181100	138563150	13210	13210	13210	13210	0
107	20240930	181000	138563150	13210	13210	13210	13210	0
108	20240930	180900	138563150	13210	13210	13210	13210	0
109	20240930	180800	138563150	13210	13210	13210	13210	0
110	20240930	180700	138563150	13210	13210	13210	13210	0
111	20240930	180600	138563150	13210	13210	13210	13210	0
112	20240930	180500	138563150	13210	13210	13210	13210	0
113	20240930	180400	138563150	13210	13210	13210	13210	0
114	20240930	180300	138563150	13210	13210	13210	13210	0
115	20240930	180200	138563150	13210	13210	13210	13210	0
116	20240930	180100	138563150	13210	13210	13210	13210	0
117	20240930	180000	138563150	13210	13210	13210	13210	0
118	20240930	175900	138563150	13210	13210	13210	13210	0
119	20240930	175800	138563150	13210	13210	13210	13210	0
120	20240930	175700	138563150	13210	13210	13210	13210	0
121	20240930	175600	138563150	13210	13210	13210	13210	0
122	20240930	175500	138563150	13210	13210	13210	13210	21
123	20240930	175400	138563150	13210	13210	13210	13210	0
124	20240930	175300	138563150	13210	13210	13210	13210	0
125	20240930	175200	138563150	13210	13210	13210	13210	0
126	20240930	175100	138563150	13210	13210	13210	13210	0
127	20240930	175000	138563150	13210	13210	13210	13210	0
128	20240930	174900	138563150	13210	13210	13210	13210	0
129	20240930	174800	138563150	13210	13210	13210	13210	0
130	20240930	174700	138563150	13210	13210	13210	13210	0
131	20240930	174600	138563150	13210	13210	13210	13210	0
132	20240930	174500	138563150	13210	13210	13210	13210	0
133	20240930	174400	138563150	13210	13210	13210	13210	0
134	20240930	174300	138563150	13210	13210	13210	13210	0
135	20240930	174200	138563150	13210	13210	13210	13210	0
136	20240930	174100	138563150	13210	13210	13210	13210	0
137	20240930	174000	138563150	13210	13210	13210	13210	0
138	20240930	173900	138563150	13210	13210	13210	13210	0
139	20240930	173800	138563150	13210	13210	13210	13210	0
140	20240930	173700	138563150	13210	13210	13210	13210	0
141	20240930	173600	138563150	13210	13210	13210	13210	0
142	20240930	173500	138563150	13210	13210	13210	13210	0
143	20240930	173400	138563150	13210	13210	13210	13210	0
144	20240930	173300	138563150	13210	13210	13210	13210	0
145	20240930	173200	138563150	13210	13210	13210	13210	0
146	20240930	173100	138563150	13210	13210	13210	13210	0
147	20240930	173000	138563150	13210	13210	13210	13210	0
148	20240930	172900	138563150	13210	13210	13210	13210	0
149	20240930	172800	138563150	13210	13210	13210	13210	0
150	20240930	172700	138563150	13210	13210	13210	13210	0
151	20240930	172600	138563150	13210	13210	13210	13210	0
152	20240930	172500	138563150	13210	13210	13210	13210	21
153	20240930	172400	138563150	13210	13210	13210	13210	0
154	20240930	172300	138563150	13210	13210	13210	13210	0
155	20240930	172200	138563150	13210	13210	13210	13210	0
156	20240930	172100	138563150	13210	13210	13210	13210	0
157	20240930	172000	138563150	13210	13210	13210	13210	0
158	20240930	171900	138563150	13210	13210	13210	13210	0
159	20240930	171800	138563150	13210	13210	13210	13210	0
160	20240930	171700	138563150	13210	13210	13210	13210	0
161	20240930	171600	138563150	13210	13210	13210	13210	0
162	20240930	171500	138563150	13210	13210	13210	13210	0
163	20240930	171400	138563150	13210	13210	13210	13210	0
164	20240930	171300	138563150	13210	13210	13210	13210	0
165	20240930	171200	138563150	13210	13210	13210	13210	0
166	20240930	171100	138563150	13210	13210	13210	13210	0
167	20240930	171000	138563150	13210	13210	13210	13210	0
168	20240930	170900	138563150	13210	13210	13210	13210	0
169	20240930	170800	138563150	13210	13210	13210	13210	0
170	20240930	170700	138563150	13210	13210	13210	13210	0
171	20240930	170600	138563150	13210	13210	13210	13210	0
172	20240930	170500	138563150	13210	13210	13210	13210	0
173	20240930	170400	138563150	13210	13210	13210	13210	0
174	20240930	170300	138563150	13210	13210	13210	13210	0
175	20240930	170200	138563150	13210	13210	13210	13210	0
176	20240930	170100	138563150	13210	13210	13210	13210	0
177	20240930	170000	138563150	13210	13210	13210	13210	0
178	20240930	165900	138563150	13210	13210	13210	13210	0
179	20240930	165800	138563150	13210	13210	13210	13210	0
180	20240930	165700	138563150	13210	13210	13210	13210	0
181	20240930	165600	138563150	13210	13210	13210	13210	0
182	20240930	165500	138563150	13210	13210	13210	13210	21
183	20240930	165400	138563150	13210	13210	13210	13210	0
184	20240930	165300	138563150	13210	13210	13210	13210	0
185	20240930	165200	138563150	13210	13210	13210	13210	0
186	20240930	165100	138563150	13210	13210	13210	13210	0
187	20240930	165000	138563150	13210	13210	13210	13210	0
188	20240930	164900	138563150	13210	13210	13210	13210	0
189	20240930	164800	138563150	13210	13210	13210	13210	0
190	20240930	164700	138563150	13210	13210	13210	13210	0
191	20240930	164600	138563150	13210	13210	13210	13210	0
192	20240930	164500	138563150	13210	13210	13210	13210	0
193	20240930	164400	138563150	13210	13210	13210	13210	0
194	20240930	164300	138563150	13210	13210	13210	13210	0
195	20240930	164200	138563150	13210	13210	13210	13210	0
196	20240930	164100	138563150	13210	13210	13210	13210	0
197	20240930	164000	138563150	13210	13210	13210	13210	0
198	20240930	163900	138563150	13210	13210	13210	13210	0
199	20240930	163800	138563150	13210	13210	13210	13210	0
200	20240930	163700	138563150	13210	13210	13210	13210	0
201	20240930	163600	138563150	13210	13210	13210	13210	0
202	20240930	163500	138563150	13210	13210	13210	13210	0
203	20240930	163400	138563150	13210	13210	13210	13210	0
204	20240930	163300	138563150	13210	13210	13210	13210	0
205	20240930	163200	138563150	13210	13210	13210	13210	0
206	20240930	163100	138563150	13210	13210	13210	13210	0
207	20240930	163000	138563150	13210	13210	13210	13210	0
208	20240930	162900	138563150	13210	13210	13210	13210	0
209	20240930	162800	138563150	13210	13210	13210	13210	0
210	20240930	162700	138563150	13210	13210	13210	13210	0
211	20240930	162600	138563150	13210	13210	13210	13210	0
212	20240930	162500	138563150	13210	13210	13210	13210	21
213	20240930	162400	138563150	13210	13210	13210	13210	0
214	20240930	162300	138563150	13210	13210	13210	13210	0
215	20240930	162200	138563150	13210	13210	13210	13210	0
216	20240930	162100	138563150	13210	13210	13210	13210	0
217	20240930	162000	138563150	13210	13210	13210	13210	0
218	20240930	161900	138563150	13210	13210	13210	13210	0
219	20240930	161800	138563150	13210	13210	13210	13210	0
220	20240930	161700	138563150	13210	13210	13210	13210	0
221	20240930	161600	138563150	13210	13210	13210	13210	0
222	20240930	161500	138563150	13210	13210	13210	13210	0
223	20240930	161400	138563150	13210	13210	13210	13210	0
224	20240930	161300	138563150	13210	13210	13210	13210	0
225	20240930	161200	138563150	13210	13210	13210	13210	0
226	20240930	161100	138563150	13210	13210	13210	13210	0
227	20240930	161000	138563150	13210	13210	13210	13210	0
228	20240930	160900	138563150	13210	13210	13210	13210	0
229	20240930	160800	138563150	13210	13210	13210	13210	0
230	20240930	160700	138563150	13210	13210	13210	13210	0
231	20240930	160600	138563150	13210	13210	13210	13210	0
232	20240930	160500	138563150	13210	13210	13210	13210	0
233	20240930	160400	138563150	13210	13210	13210	13210	0
234	20240930	160300	138563150	13210	13210	13210	13210	0
235	20240930	160200	138563150	13210	13210	13210	13210	0
236	20240930	160100	138563150	13210	13210	13210	13210	0
237	20240930	160000	138563150	13210	13210	13210	13210	0
238	20240930	155900	138563150	13210	13210	13210	13210	0
239	20240930	155800	138563150	13210	13210	13210	13210	0
240	20240930	155700	138563150	13210	13210	13210	13210	0
241	20240930	155600	138563150	13210	13210	13210	13210	0
242	20240930	155500	138563150	13210	13210	13210	13210	21
243	20240930	155400	138563150	13210	13210	13210	13210	0
244	20240930	155300	138563150	13210	13210	13210	13210	0
245	20240930	155200	138563150	13210	13210	13210	13210	0
246	20240930	155100	138563150	13210	13210	13210	13210	0
247	20240930	155000	138563150	13210	13210	13210	13210	0
248	20240930	154900	138563150	13210	13210	13210	13210	0
249	20240930	154800	138563150	13210	13210	13210	13210	0
250	20240930	154700	138563150	13210	13210	13210	13210	0
251	20240930	154600	138563150	13210	13210	13210	13210	0
252	20240930	154500	138563150	13210	13210	13210	13210	0
253	20240930	154400	138563150	13210	13210	13210	13210	0
254	20240930	154300	138563150	13210	13210	13210	13210	0
255	20240930	154200	138563150	13210	13210	13210	13210	0
256	20240930	154100	138563150	13210	13210	13210	13210	0
257	20240930	154000	138563150	13210	13210	13210	13210	0
258	20240930	153900	138563150	13210	13210	13210	13210	0
259	20240930	153800	138563150	13210	13210	13210	13210	0
260	20240930	153700	138563150	13210	13210	13210	13210	0
261	20240930	153600	138563150	13210	13210	13210	13210	0
262	20240930	153500	138563150	13210	13210	13210	13210	0
263	20240930	153400	138563150	13210	13210	13210	13210	0
264	20240930	153300	138563150	13210	13210	13210	13210	0
265	20240930	153200	138563150	13210	13210	13210	13210	0
266	20240930	153100	138563150	13210	13210	13210	13210	0
267	20240930	153000	138563150	13210	13210	13210	13210	21
268	20240930	152900	138285740	13260	13260	13260	13260	0
269	20240930	152800	138285740	13260	13260	13260	13260	0
270	20240930	152700	138285740	13260	13260	13260	13260	0
271	20240930	152600	138285740	13260	13260	13260	13260	0
272	20240930	152500	138285740	13260	13260	13260	13260	0
273	20240930	152400	138285740	13260	13260	13260	13260	0
274	20240930	152300	138285740	13260	13260	13260	13260	0
275	20240930	152200	138285740	13260	13260	13260	13260	0
276	20240930	152100	138285740	13260	13260	13260	13260	0
277	20240930	152000	138285740	13260	13260	13260	13260	0
278	20240930	151900	138285740	13260	13200	13290	13200	13
279	20240930	151800	138113730	13230	13190	13230	13190	12
280	20240930	151700	137955230	13220	13200	13230	13190	14
281	20240930	151600	137770390	13180	13180	13200	13180	26
282	20240930	151500	137427350	13230	13180	13230	13170	41
283	20240930	151400	136887180	13210	13190	13230	13180	41
284	20240930	151300	136346690	13190	13190	13190	13190	6
285	20240930	151200	136267550	13190	13210	13210	13190	160
286	20240930	151100	134155690	13230	13210	13230	13210	22
287	20240930	151000	133864940	13210	13220	13220	13210	20
288	20240930	150900	133600640	13290	13290	13290	13290	0
289	20240930	150800	133600640	13290	13230	13290	13230	14
290	20240930	150700	133415340	13260	13260	13260	13260	0
291	20240930	150600	133415340	13260	13230	13260	13230	9
292	20240930	150500	133296060	13260	13260	13260	13260	0
293	20240930	150400	133296060	13260	13210	13260	13210	8
294	20240930	150300	133190160	13260	13260	13260	13210	7
295	20240930	150200	133097510	13260	13260	13260	13260	0
296	20240930	150100	133097510	13260	13210	13260	13210	11
297	20240930	150000	132951870	13260	13220	13260	13210	42
298	20240930	145900	132396850	13220	13220	13220	13220	0
299	20240930	145800	132396850	13220	13220	13220	13220	0
300	20240930	145700	132396850	13220	13220	13290	13220	14
301	20240930	145600	132211670	13290	13260	13300	13220	19
302	20240930	145500	131959940	13220	13220	13290	13220	27
303	20240930	145400	131602500	13290	13230	13290	13220	25
304	20240930	145300	131271510	13220	13220	13220	13220	2
305	20240930	145200	131245070	13220	13220	13220	13220	0
306	20240930	145100	131245070	13220	13210	13300	13210	55
307	20240930	145000	130517720	13220	13230	13230	13210	212
308	20240930	144900	127714690	13240	13260	13260	13240	99
309	20240930	144800	126403310	13260	13260	13260	13260	1
310	20240930	144700	126390050	13260	13260	13260	13260	1
311	20240930	144600	126376790	13300	13300	13300	13300	0
312	20240930	144500	126376790	13300	13250	13300	13250	4
313	20240930	144400	126323690	13300	13250	13300	13250	5
314	20240930	144300	126257240	13300	13300	13300	13300	0
315	20240930	144200	126257240	13300	13250	13300	13250	9
316	20240930	144100	126137590	13260	13270	13270	13260	31
317	20240930	144000	125726410	13300	13250	13300	13250	2
318	20240930	143900	125699860	13240	13270	13300	13240	49
319	20240930	143800	125049810	13260	13270	13300	13260	84
320	20240930	143700	123935820	13270	13270	13270	13270	0
321	20240930	143600	123935820	13270	13270	13270	13270	0
322	20240930	143500	123935820	13270	13270	13270	13270	10
323	20240930	143400	123803120	13280	13280	13300	13280	12
324	20240930	143300	123643740	13300	13300	13300	13300	0
325	20240930	143200	123643740	13300	13280	13300	13280	4
326	20240930	143100	123590580	13300	13300	13300	13300	0
327	20240930	143000	123590580	13300	13270	13300	13270	2
328	20240930	142900	123564010	13300	13250	13300	13250	13
329	20240930	142800	123391570	13300	13250	13300	13250	2
330	20240930	142700	123365020	13250	13260	13260	13250	13
331	20240930	142600	123192670	13300	13260	13300	13260	2
332	20240930	142500	123166110	13300	13300	13300	13300	0
333	20240930	142400	123166110	13300	13260	13300	13260	2
334	20240930	142300	123139550	13260	13260	13260	13260	51
335	20240930	142200	122463290	13260	13280	13280	13260	46
336	20240930	142100	121852860	13300	13300	13300	13300	0
337	20240930	142000	121852860	13300	13300	13300	13300	0
338	20240930	141900	121852860	13300	13270	13300	13270	3
339	20240930	141800	121813020	13300	13300	13300	13300	0
340	20240930	141700	121813020	13300	13270	13300	13270	2
341	20240930	141600	121786450	13300	13270	13300	13270	2
342	20240930	141500	121759880	13300	13280	13300	13270	23
343	20240930	141400	121454510	13300	13300	13300	13300	0
344	20240930	141300	121454510	13300	13300	13300	13300	0
345	20240930	141200	121454510	13300	13300	13300	13300	0
346	20240930	141100	121454510	13300	13270	13300	13270	2
347	20240930	141000	121427940	13270	13270	13270	13270	0
348	20240930	140900	121427940	13270	13270	13270	13270	0
349	20240930	140800	121427940	13270	13270	13270	13270	0
350	20240930	140700	121427940	13270	13320	13320	13270	798
351	20240930	140600	110807100	13330	13330	13330	13330	10
352	20240930	140500	110673800	13340	13340	13340	13340	0
353	20240930	140400	110673800	13340	13340	13340	13340	4
354	20240930	140300	110620440	13340	13340	13340	13340	12
355	20240930	140200	110460360	13340	13340	13340	13340	2
356	20240930	140100	110433680	13340	13340	13340	13340	10
357	20240930	140000	110300280	13390	13340	13400	13340	4
358	20240930	135900	110246800	13400	13400	13400	13400	0
359	20240930	135800	110246800	13400	13400	13400	13400	0
360	20240930	135700	110246800	13400	13400	13400	13400	0
361	20240930	135600	110246800	13400	13350	13400	13340	432
362	20240930	135500	104483690	13410	13350	13410	13350	11
363	20240930	135400	104336240	13400	13400	13400	13400	0
364	20240930	135300	104336240	13400	13400	13400	13400	0
365	20240930	135200	104336240	13400	13340	13400	13340	2
366	20240930	135100	104309500	13360	13340	13360	13340	2
367	20240930	135000	104282800	13340	13350	13350	13340	32
368	20240930	134900	103855830	13410	13410	13410	13360	3
369	20240930	134800	103815650	13360	13360	13410	13360	13
370	20240930	134700	103641920	13350	13350	13350	13350	0
371	20240930	134600	103641920	13350	13350	13350	13350	0
372	20240930	134500	103641920	13350	13350	13350	13350	0
373	20240930	134400	103641920	13350	13350	13350	13350	1
374	20240930	134300	103628570	13410	13410	13410	13410	0
375	20240930	134200	103628570	13410	13410	13410	13410	0
376	20240930	134100	103628570	13410	13340	13410	13340	2
377	20240930	134000	103601820	13400	13400	13400	13400	0
378	20240930	133900	103601820	13400	13400	13400	13400	0
379	20240930	133800	103601820	13400	13400	13400	13400	0
380	20240930	133700	103601820	13400	13330	13400	13330	2
381	20240930	133600	103575090	13330	13330	13330	13330	0
382	20240930	133500	103575090	13330	13350	13350	13330	22
383	20240930	133400	103281420	13360	13360	13360	13360	0
384	20240930	133300	103281420	13360	13350	13360	13350	12
385	20240930	133200	103121110	13360	13360	13360	13360	0
386	20240930	133100	103121110	13360	13360	13360	13360	0
387	20240930	133000	103121110	13360	13360	13360	13360	0
388	20240930	132900	103121110	13360	13360	13360	13360	11
389	20240930	132800	102974150	13390	13370	13390	13360	14
390	20240930	132700	102787040	13380	13370	13420	13370	42
391	20240930	132600	102225010	13410	13370	13420	13370	4
392	20240930	132500	102171440	13420	13370	13420	13360	5
393	20240930	132400	102104510	13360	13400	13420	13360	119
394	20240930	132300	100511950	13420	13410	13420	13410	2
395	20240930	132200	100485120	13420	13400	13420	13400	2
396	20240930	132100	100458300	13400	13400	13400	13400	0
397	20240930	132000	100458300	13400	13400	13400	13400	0
398	20240930	131900	100458300	13400	13400	13400	13400	25
399	20240930	131800	100123300	13420	13410	13420	13410	12
400	20240930	131700	99962370	13430	13430	13430	13430	0
401	20240930	131600	99962370	13430	13430	13430	13430	0
402	20240930	131500	99962370	13430	13430	13430	13430	1
403	20240930	131400	99948940	13410	13410	13430	13410	12
404	20240930	131300	99788000	13430	13410	13430	13410	21
405	20240930	131200	99506370	13430	13400	13430	13400	2
406	20240930	131100	99479540	13430	13430	13430	13430	0
407	20240930	131000	99479540	13430	13390	13430	13390	2
408	20240930	130900	99452720	13410	13380	13410	13380	2
409	20240930	130800	99425930	13430	13360	13430	13360	4
410	20240930	130700	99372360	13410	13360	13430	13360	152
411	20240930	130600	97337040	13350	13340	13350	13340	8
412	20240930	130500	97230280	13390	13310	13390	13300	224
413	20240930	130400	94241540	13310	13400	13400	13310	974
414	20240930	130300	81227130	13420	13400	13420	13400	2
415	20240930	130200	81200310	13420	13390	13430	13390	6
416	20240930	130100	81119870	13430	13430	13430	13430	1
417	20240930	130000	81106440	13430	13430	13430	13430	53
418	20240930	125900	80394650	13390	13390	13430	13390	3
419	20240930	125800	80354440	13430	13390	13430	13390	6
420	20240930	125700	80273980	13420	13420	13420	13420	113
421	20240930	125600	78757520	13440	13440	13440	13440	0
422	20240930	125500	78757520	13440	13390	13440	13380	305
423	20240930	125400	74661530	13390	13390	13390	13390	0
424	20240930	125300	74661530	13390	13390	13390	13390	0
425	20240930	125200	74661530	13390	13400	13410	13390	33
426	20240930	125100	74219510	13400	13400	13400	13390	53
427	20240930	125000	73509820	13410	13410	13410	13410	0
428	20240930	124900	73509820	13410	13410	13410	13410	10
429	20240930	124800	73375720	13410	13410	13410	13400	5
430	20240930	124700	73308690	13400	13400	13400	13400	11
431	20240930	124600	73161290	13390	13390	13390	13390	91
432	20240930	124500	71942800	13390	13390	13390	13390	0
433	20240930	124400	71942800	13390	13390	13390	13390	10
434	20240930	124300	71808900	13380	13380	13380	13380	0
435	20240930	124200	71808900	13380	13380	13380	13380	1
436	20240930	124100	71795520	13390	13380	13390	13380	18
437	20240930	124000	71554670	13380	13380	13380	13380	11
438	20240930	123900	71407490	13380	13380	13380	13380	0
439	20240930	123800	71407490	13380	13380	13380	13380	0
440	20240930	123700	71407490	13380	13380	13380	13380	0
441	20240930	123600	71407490	13380	13380	13380	13380	11
442	20240930	123500	71260310	13380	13380	13380	13380	0
443	20240930	123400	71260310	13380	13380	13380	13380	0
444	20240930	123300	71260310	13380	13380	13380	13380	0
445	20240930	123200	71260310	13380	13380	13380	13380	14
446	20240930	123100	71072990	13380	13380	13380	13380	7
447	20240930	123000	70979330	13380	13380	13380	13380	0
448	20240930	122900	70979330	13380	13380	13380	13380	0
449	20240930	122800	70979330	13380	13360	13380	13360	19
450	20240930	122700	70725170	13380	13380	13380	13360	12
451	20240930	122600	70564710	13360	13380	13380	13360	12
452	20240930	122500	70404270	13360	13350	13380	13350	430
453	20240930	122400	64663090	13350	13350	13350	13350	0
454	20240930	122300	64663090	13350	13350	13350	13350	20
455	20240930	122200	64396090	13350	13350	13350	13350	0
456	20240930	122100	64396090	13350	13350	13350	13350	11
457	20240930	122000	64249240	13340	13340	13340	13340	0
458	20240930	121900	64249240	13340	13340	13340	13340	0
459	20240930	121800	64249240	13340	13340	13340	13340	0
460	20240930	121700	64249240	13340	13330	13340	13330	8
461	20240930	121600	64142590	13330	13330	13330	13330	50
462	20240930	121500	63476090	13350	13350	13350	13350	0
463	20240930	121400	63476090	13350	13330	13350	13330	182
464	20240930	121300	61050010	13330	13310	13330	13310	24
465	20240930	121200	60730250	13320	13320	13320	13320	0
466	20240930	121100	60730250	13320	13310	13320	13310	2
467	20240930	121000	60703620	13320	13320	13320	13320	1
468	20240930	120900	60690300	13300	13300	13320	13300	43
469	20240930	120800	60118380	13290	13290	13290	13290	100
470	20240930	120700	58789380	13290	13290	13290	13290	0
471	20240930	120600	58789380	13290	13290	13290	13290	11
472	20240930	120500	58643190	13280	13280	13280	13280	0
473	20240930	120400	58643190	13280	13280	13280	13280	58
474	20240930	120300	57872950	13280	13280	13280	13280	0
475	20240930	120200	57872950	13280	13280	13280	13280	1
476	20240930	120100	57859670	13290	13290	13290	13290	0
477	20240930	120000	57859670	13290	13290	13290	13290	0
478	20240930	115900	57859670	13290	13280	13290	13280	11
479	20240930	115800	57713580	13280	13280	13280	13280	1
480	20240930	115700	57700300	13290	13290	13290	13290	0
481	20240930	115600	57700300	13290	13280	13290	13280	9
482	20240930	115500	57580770	13280	13280	13280	13280	1
483	20240930	115400	57567490	13280	13280	13280	13280	2
484	20240930	115300	57540930	13290	13290	13290	13290	0
485	20240930	115200	57540930	13290	13280	13290	13280	4
486	20240930	115100	57487790	13290	13270	13290	13270	18
487	20240930	115000	57248850	13290	13290	13290	13270	9
488	20240930	114900	57129320	13270	13270	13290	13270	11
489	20240930	114800	56983250	13290	13290	13290	13260	11
490	20240930	114700	56837170	13260	13260	13290	13250	24
491	20240930	114600	56518880	13290	13260	13290	13260	5
492	20240930	114500	56452520	13290	13290	13290	13290	0
493	20240930	114400	56452520	13290	13290	13290	13290	0
494	20240930	114300	56452520	13290	13290	13290	13240	9
495	20240930	114200	56333070	13240	13280	13290	13240	12
496	20240930	114100	56173910	13240	13260	13290	13230	65
497	20240930	114000	55313320	13240	13260	13260	13240	10
498	20240930	113900	55180820	13240	13260	13260	13230	70
499	20240930	113800	54253880	13260	13280	13280	13260	66
500	20240930	113700	53378510	13290	13290	13290	13290	15
501	20240930	113600	53179160	13290	13290	13290	13290	0
502	20240930	113500	53179160	13290	13290	13290	13290	115
503	20240930	113400	51650810	13290	13290	13290	13290	0
504	20240930	113300	51650810	13290	13290	13290	13290	1
505	20240930	113200	51637520	13290	13290	13290	13290	11
506	20240930	113100	51491330	13280	13290	13290	13270	39
507	20240930	113000	50973740	13280	13280	13290	13280	11
508	20240930	112900	50827610	13290	13290	13290	13290	1
509	20240930	112800	50814320	13280	13290	13290	13270	97
510	20240930	112700	49526710	13290	13290	13290	13290	29
511	20240930	112600	49141300	13290	13290	13290	13290	0
512	20240930	112500	49141300	13290	13290	13290	13290	0
513	20240930	112400	49141300	13290	13290	13290	13290	1
514	20240930	112300	49128010	13300	13300	13300	13300	0
515	20240930	112200	49128010	13300	13290	13300	13290	23
516	20240930	112100	48822320	13300	13300	13300	13300	0
517	20240930	112000	48822320	13300	13300	13300	13300	11
518	20240930	111900	48676020	13310	13310	13310	13310	0
519	20240930	111800	48676020	13310	13310	13310	13310	0
520	20240930	111700	48676020	13310	13310	13310	13310	0
521	20240930	111600	48676020	13310	13290	13310	13290	2
522	20240930	111500	48649420	13310	13310	13310	13310	0
523	20240930	111400	48649420	13310	13310	13310	13310	0
524	20240930	111300	48649420	13310	13280	13310	13280	2
525	20240930	111200	48622830	13280	13280	13280	13280	0
526	20240930	111100	48622830	13280	13280	13280	13280	9
527	20240930	111000	48503310	13310	13310	13310	13310	0
528	20240930	110900	48503310	13310	13280	13310	13280	2
529	20240930	110800	48476720	13300	13300	13300	13300	0
530	20240930	110700	48476720	13300	13300	13300	13300	0
531	20240930	110600	48476720	13300	13300	13300	13280	192
532	20240930	110500	45926490	13300	13300	13300	13300	10
533	20240930	110400	45793490	13310	13310	13310	13310	0
534	20240930	110300	45793490	13310	13310	13310	13310	1
535	20240930	110200	45780180	13310	13310	13310	13310	10
536	20240930	110100	45647080	13310	13310	13310	13300	16
537	20240930	110000	45434140	13350	13350	13350	13350	0
538	20240930	105900	45434140	13350	13350	13350	13350	0
539	20240930	105800	45434140	13350	13320	13350	13320	4
540	20240930	105700	45380830	13320	13310	13320	13310	48
541	20240930	105600	44741840	13310	13310	13310	13310	0
542	20240930	105500	44741840	13310	13310	13310	13310	0
543	20240930	105400	44741840	13310	13320	13320	13310	61
544	20240930	105300	43929820	13320	13340	13340	13320	237
545	20240930	105200	40769630	13360	13350	13360	13350	89
546	20240930	105100	39581470	13360	13360	13360	13360	0
547	20240930	105000	39581470	13360	13360	13360	13360	11
548	20240930	104900	39434510	13350	13350	13350	13350	1
549	20240930	104800	39421160	13350	13350	13350	13350	207
550	20240930	104700	36657710	13350	13350	13350	13350	100
551	20240930	104600	35322710	13350	13360	13360	13350	59
552	20240930	104500	34534950	13360	13360	13360	13360	0
553	20240930	104400	34534950	13360	13360	13360	13360	0
554	20240930	104300	34534950	13360	13360	13360	13360	0
555	20240930	104200	34534950	13360	13360	13360	13360	11
556	20240930	104100	34387990	13360	13350	13360	13350	8
557	20240930	104000	34281170	13360	13360	13360	13360	1
558	20240930	103900	34267810	13360	13360	13360	13360	11
559	20240930	103800	34120850	13360	13350	13360	13350	159
560	20240930	103700	31998100	13350	13350	13360	13340	24
561	20240930	103600	31677770	13350	13350	13350	13350	0
562	20240930	103500	31677770	13350	13360	13360	13350	3
563	20240930	103400	31637710	13350	13350	13350	13350	2
564	20240930	103300	31611010	13360	13360	13360	13360	0
565	20240930	103200	31611010	13360	13350	13360	13350	12
566	20240930	103100	31450750	13360	13340	13360	13340	4
567	20240930	103000	31397340	13360	13360	13360	13360	0
568	20240930	102900	31397340	13360	13360	13360	13360	0
569	20240930	102800	31397340	13360	13340	13360	13340	61
570	20240930	102700	30582630	13350	13300	13350	13300	24
571	20240930	102600	30263040	13300	13300	13300	13300	1
572	20240930	102500	30249740	13300	13300	13300	13300	0
573	20240930	102400	30249740	13300	13300	13300	13300	0
574	20240930	102300	30249740	13300	13290	13300	13290	12
575	20240930	102200	30090150	13300	13290	13300	13290	15
576	20240930	102100	29890690	13300	13290	13300	13290	3
577	20240930	102000	29850810	13300	13290	13300	13290	14
578	20240930	101900	29664720	13280	13290	13290	13280	10
579	20240930	101800	29531900	13280	13270	13290	13270	13
580	20240930	101700	29359260	13290	13290	13290	13270	21
581	20240930	101600	29080480	13280	13280	13290	13280	20
582	20240930	101500	28814730	13290	13280	13290	13280	2
583	20240930	101400	28788160	13270	13270	13270	13270	0
584	20240930	101300	28788160	13270	13270	13270	13270	0
585	20240930	101200	28788160	13270	13280	13300	13270	13
586	20240930	101100	28615580	13300	13300	13300	13300	0
587	20240930	101000	28615580	13300	13300	13300	13300	0
588	20240930	100900	28615580	13300	13300	13300	13300	0
589	20240930	100800	28615580	13300	13270	13300	13270	2
590	20240930	100700	28589010	13300	13270	13300	13260	52
591	20240930	100600	27899240	13270	13270	13270	13270	1
592	20240930	100500	27885970	13280	13280	13280	13280	7
593	20240930	100400	27793010	13300	13290	13300	13290	12
594	20240930	100300	27633520	13290	13290	13290	13290	151
595	20240930	100200	25626730	13290	13290	13290	13290	1
596	20240930	100100	25613440	13290	13290	13290	13290	1
597	20240930	100000	25600150	13290	13290	13290	13290	12
598	20240930	095900	25440670	13290	13290	13290	13290	0
599	20240930	095800	25440670	13290	13290	13290	13290	3
600	20240930	095700	25400800	13280	13280	13280	13280	4
601	20240930	095600	25347680	13280	13280	13280	13280	0
602	20240930	095500	25347680	13280	13280	13280	13280	0
603	20240930	095400	25347680	13280	13280	13280	13280	3
604	20240930	095300	25307840	13280	13280	13280	13280	11
605	20240930	095200	25161760	13280	13280	13280	13280	0
606	20240930	095100	25161760	13280	13280	13280	13280	2
607	20240930	095000	25135200	13280	13280	13280	13280	0
608	20240930	094900	25135200	13280	13270	13280	13270	13
609	20240930	094800	24962580	13260	13300	13300	13260	365
610	20240930	094700	20117850	13330	13330	13330	13330	0
611	20240930	094600	20117850	13330	13330	13330	13330	0
612	20240930	094500	20117850	13330	13300	13330	13300	4
613	20240930	094400	20064590	13330	13300	13330	13300	2
614	20240930	094300	20037960	13330	13290	13330	13290	12
615	20240930	094200	19878240	13330	13290	13330	13290	10
616	20240930	094100	19745140	13330	13310	13330	13280	11
617	20240930	094000	19598780	13280	13280	13310	13280	11
618	20240930	093900	19452550	13310	13280	13310	13280	33
619	20240930	093800	19014250	13280	13280	13280	13280	10
620	20240930	093700	18881450	13290	13290	13290	13290	0
621	20240930	093600	18881450	13290	13290	13290	13290	0
622	20240930	093500	18881450	13290	13320	13320	13290	223
623	20240930	093400	15915680	13330	13320	13330	13320	2
624	20240930	093300	15889030	13330	13330	13330	13330	0
625	20240930	093200	15889030	13330	13330	13330	13330	0
626	20240930	093100	15889030	13330	13320	13330	13320	2
627	20240930	093000	15862380	13330	13310	13330	13310	5
628	20240930	092900	15795770	13300	13320	13320	13300	299
629	20240930	092800	11818120	13310	13310	13310	13310	0
630	20240930	092700	11818120	13310	13320	13320	13310	18
631	20240930	092600	11578470	13300	13300	13300	13300	0
632	20240930	092500	11578470	13300	13300	13300	13300	0
633	20240930	092400	11578470	13300	13300	13300	13300	0
634	20240930	092300	11578470	13300	13300	13300	13300	1
635	20240930	092200	11565170	13310	13310	13310	13310	11
636	20240930	092100	11418760	13310	13310	13310	13310	1
637	20240930	092000	11405450	13250	13250	13250	13250	4
638	20240930	091900	11352450	13310	13310	13310	13310	0
639	20240930	091800	11352450	13310	13310	13310	13310	1
640	20240930	091700	11339140	13350	13350	13350	13350	0
641	20240930	091600	11339140	13350	13310	13350	13310	3
642	20240930	091500	11299130	13220	13220	13220	13220	0
643	20240930	091400	11299130	13220	13240	13240	13220	150
644	20240930	091300	9315770	13220	13220	13220	13220	0
645	20240930	091200	9315770	13220	13220	13220	13220	0
646	20240930	091100	9315770	13220	13220	13220	13220	39
647	20240930	091000	8800190	13230	13390	13400	13230	228
648	20240930	090900	5746700	13390	13280	13390	13170	97
649	20240930	090800	4460900	13210	13210	13210	13210	0
650	20240930	090700	4460900	13210	13210	13210	13210	0
651	20240930	090600	4460900	13210	13210	13210	13210	10
652	20240930	090500	4328800	13140	13140	13140	13140	0
653	20240930	090400	4328800	13140	13290	13290	13140	81
654	20240930	090300	3260290	13290	13300	13300	13290	53
655	20240930	090200	2555520	13310	13310	13310	13310	0
656	20240930	090100	2555520	13310	13310	13310	13310	100
657	20240930	090000	1224520	13310	13310	13310	13310	92