KissMeData/035600/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191800	395571550	9630	9630	9630	9630	4296
3	20240930	191700	395571550	9630	9630	9630	9630	0
4	20240930	191600	395571550	9630	9630	9630	9630	0
5	20240930	191500	395571550	9630	9630	9630	9630	0
6	20240930	191400	395571550	9630	9630	9630	9630	0
7	20240930	191300	395571550	9630	9630	9630	9630	0
8	20240930	191200	395571550	9630	9630	9630	9630	0
9	20240930	191100	395571550	9630	9630	9630	9630	0
10	20240930	191000	395571550	9630	9630	9630	9630	0
11	20240930	190900	395571550	9630	9630	9630	9630	0
12	20240930	190800	395571550	9630	9630	9630	9630	0
13	20240930	190700	395571550	9630	9630	9630	9630	0
14	20240930	190600	395571550	9630	9630	9630	9630	0
15	20240930	190500	395571550	9630	9630	9630	9630	0
16	20240930	190400	395571550	9630	9630	9630	9630	0
17	20240930	190300	395571550	9630	9630	9630	9630	0
18	20240930	190200	395571550	9630	9630	9630	9630	0
19	20240930	190100	395571550	9630	9630	9630	9630	0
20	20240930	190000	395571550	9630	9630	9630	9630	0
21	20240930	185900	395571550	9630	9630	9630	9630	0
22	20240930	185800	395571550	9630	9630	9630	9630	0
23	20240930	185700	395571550	9630	9630	9630	9630	0
24	20240930	185600	395571550	9630	9630	9630	9630	0
25	20240930	185500	395571550	9630	9630	9630	9630	0
26	20240930	185400	395571550	9630	9630	9630	9630	0
27	20240930	185300	395571550	9630	9630	9630	9630	0
28	20240930	185200	395571550	9630	9630	9630	9630	0
29	20240930	185100	395571550	9630	9630	9630	9630	0
30	20240930	185000	395571550	9630	9630	9630	9630	0
31	20240930	184900	395571550	9630	9630	9630	9630	0
32	20240930	184800	395571550	9630	9630	9630	9630	4296
33	20240930	184700	395571550	9630	9630	9630	9630	0
34	20240930	184600	395571550	9630	9630	9630	9630	0
35	20240930	184500	395571550	9630	9630	9630	9630	0
36	20240930	184400	395571550	9630	9630	9630	9630	0
37	20240930	184300	395571550	9630	9630	9630	9630	0
38	20240930	184200	395571550	9630	9630	9630	9630	0
39	20240930	184100	395571550	9630	9630	9630	9630	0
40	20240930	184000	395571550	9630	9630	9630	9630	0
41	20240930	183900	395571550	9630	9630	9630	9630	0
42	20240930	183800	395571550	9630	9630	9630	9630	0
43	20240930	183700	395571550	9630	9630	9630	9630	0
44	20240930	183600	395571550	9630	9630	9630	9630	0
45	20240930	183500	395571550	9630	9630	9630	9630	0
46	20240930	183400	395571550	9630	9630	9630	9630	0
47	20240930	183300	395571550	9630	9630	9630	9630	0
48	20240930	183200	395571550	9630	9630	9630	9630	0
49	20240930	183100	395571550	9630	9630	9630	9630	0
50	20240930	183000	395571550	9630	9630	9630	9630	0
51	20240930	182900	395571550	9630	9630	9630	9630	0
52	20240930	182800	395571550	9630	9630	9630	9630	0
53	20240930	182700	395571550	9630	9630	9630	9630	0
54	20240930	182600	395571550	9630	9630	9630	9630	0
55	20240930	182500	395571550	9630	9630	9630	9630	0
56	20240930	182400	395571550	9630	9630	9630	9630	0
57	20240930	182300	395571550	9630	9630	9630	9630	0
58	20240930	182200	395571550	9630	9630	9630	9630	0
59	20240930	182100	395571550	9630	9630	9630	9630	0
60	20240930	182000	395571550	9630	9630	9630	9630	0
61	20240930	181900	395571550	9630	9630	9630	9630	0
62	20240930	181800	395571550	9630	9630	9630	9630	4296
63	20240930	181700	395571550	9630	9630	9630	9630	0
64	20240930	181600	395571550	9630	9630	9630	9630	0
65	20240930	181500	395571550	9630	9630	9630	9630	0
66	20240930	181400	395571550	9630	9630	9630	9630	0
67	20240930	181300	395571550	9630	9630	9630	9630	0
68	20240930	181200	395571550	9630	9630	9630	9630	0
69	20240930	181100	395571550	9630	9630	9630	9630	0
70	20240930	181000	395571550	9630	9630	9630	9630	0
71	20240930	180900	395571550	9630	9630	9630	9630	0
72	20240930	180800	395571550	9630	9630	9630	9630	0
73	20240930	180700	395571550	9630	9630	9630	9630	0
74	20240930	180600	395571550	9630	9630	9630	9630	0
75	20240930	180500	395571550	9630	9630	9630	9630	0
76	20240930	180400	395571550	9630	9630	9630	9630	0
77	20240930	180300	395571550	9630	9630	9630	9630	0
78	20240930	180200	395571550	9630	9630	9630	9630	0
79	20240930	180100	395571550	9630	9630	9630	9630	0
80	20240930	180000	395571550	9630	9630	9630	9630	0
81	20240930	175900	395571550	9630	9630	9630	9630	0
82	20240930	175800	395571550	9630	9630	9630	9630	0
83	20240930	175700	395571550	9630	9630	9630	9630	0
84	20240930	175600	395571550	9630	9630	9630	9630	0
85	20240930	175500	395571550	9630	9630	9630	9630	0
86	20240930	175400	395571550	9630	9630	9630	9630	0
87	20240930	175300	395571550	9630	9630	9630	9630	0
88	20240930	175200	395571550	9630	9630	9630	9630	0
89	20240930	175100	395571550	9630	9630	9630	9630	0
90	20240930	175000	395571550	9630	9630	9630	9630	0
91	20240930	174900	395571550	9630	9630	9630	9630	0
92	20240930	174800	395571550	9630	9630	9630	9630	4296
93	20240930	174700	395571550	9630	9630	9630	9630	0
94	20240930	174600	395571550	9630	9630	9630	9630	0
95	20240930	174500	395571550	9630	9630	9630	9630	0
96	20240930	174400	395571550	9630	9630	9630	9630	0
97	20240930	174300	395571550	9630	9630	9630	9630	0
98	20240930	174200	395571550	9630	9630	9630	9630	0
99	20240930	174100	395571550	9630	9630	9630	9630	0
100	20240930	174000	395571550	9630	9630	9630	9630	0
101	20240930	173900	395571550	9630	9630	9630	9630	0
102	20240930	173800	395571550	9630	9630	9630	9630	0
103	20240930	173700	395571550	9630	9630	9630	9630	0
104	20240930	173600	395571550	9630	9630	9630	9630	0
105	20240930	173500	395571550	9630	9630	9630	9630	0
106	20240930	173400	395571550	9630	9630	9630	9630	0
107	20240930	173300	395571550	9630	9630	9630	9630	0
108	20240930	173200	395571550	9630	9630	9630	9630	0
109	20240930	173100	395571550	9630	9630	9630	9630	0
110	20240930	173000	395571550	9630	9630	9630	9630	0
111	20240930	172900	395571550	9630	9630	9630	9630	0
112	20240930	172800	395571550	9630	9630	9630	9630	0
113	20240930	172700	395571550	9630	9630	9630	9630	0
114	20240930	172600	395571550	9630	9630	9630	9630	0
115	20240930	172500	395571550	9630	9630	9630	9630	0
116	20240930	172400	395571550	9630	9630	9630	9630	0
117	20240930	172300	395571550	9630	9630	9630	9630	0
118	20240930	172200	395571550	9630	9630	9630	9630	0
119	20240930	172100	395571550	9630	9630	9630	9630	0
120	20240930	172000	395571550	9630	9630	9630	9630	0
121	20240930	171900	395571550	9630	9630	9630	9630	0
122	20240930	171800	395571550	9630	9630	9630	9630	4296
123	20240930	171700	395571550	9630	9630	9630	9630	0
124	20240930	171600	395571550	9630	9630	9630	9630	0
125	20240930	171500	395571550	9630	9630	9630	9630	0
126	20240930	171400	395571550	9630	9630	9630	9630	0
127	20240930	171300	395571550	9630	9630	9630	9630	0
128	20240930	171200	395571550	9630	9630	9630	9630	0
129	20240930	171100	395571550	9630	9630	9630	9630	0
130	20240930	171000	395571550	9630	9630	9630	9630	0
131	20240930	170900	395571550	9630	9630	9630	9630	0
132	20240930	170800	395571550	9630	9630	9630	9630	0
133	20240930	170700	395571550	9630	9630	9630	9630	0
134	20240930	170600	395571550	9630	9630	9630	9630	0
135	20240930	170500	395571550	9630	9630	9630	9630	0
136	20240930	170400	395571550	9630	9630	9630	9630	0
137	20240930	170300	395571550	9630	9630	9630	9630	0
138	20240930	170200	395571550	9630	9630	9630	9630	0
139	20240930	170100	395571550	9630	9630	9630	9630	0
140	20240930	170000	395571550	9630	9630	9630	9630	0
141	20240930	165900	395571550	9630	9630	9630	9630	0
142	20240930	165800	395571550	9630	9630	9630	9630	0
143	20240930	165700	395571550	9630	9630	9630	9630	0
144	20240930	165600	395571550	9630	9630	9630	9630	0
145	20240930	165500	395571550	9630	9630	9630	9630	0
146	20240930	165400	395571550	9630	9630	9630	9630	0
147	20240930	165300	395571550	9630	9630	9630	9630	0
148	20240930	165200	395571550	9630	9630	9630	9630	0
149	20240930	165100	395571550	9630	9630	9630	9630	0
150	20240930	165000	395571550	9630	9630	9630	9630	0
151	20240930	164900	395571550	9630	9630	9630	9630	0
152	20240930	164800	395571550	9630	9630	9630	9630	4296
153	20240930	164700	395571550	9630	9630	9630	9630	0
154	20240930	164600	395571550	9630	9630	9630	9630	0
155	20240930	164500	395571550	9630	9630	9630	9630	0
156	20240930	164400	395571550	9630	9630	9630	9630	0
157	20240930	164300	395571550	9630	9630	9630	9630	0
158	20240930	164200	395571550	9630	9630	9630	9630	0
159	20240930	164100	395571550	9630	9630	9630	9630	0
160	20240930	164000	395571550	9630	9630	9630	9630	0
161	20240930	163900	395571550	9630	9630	9630	9630	0
162	20240930	163800	395571550	9630	9630	9630	9630	0
163	20240930	163700	395571550	9630	9630	9630	9630	0
164	20240930	163600	395571550	9630	9630	9630	9630	0
165	20240930	163500	395571550	9630	9630	9630	9630	0
166	20240930	163400	395571550	9630	9630	9630	9630	0
167	20240930	163300	395571550	9630	9630	9630	9630	0
168	20240930	163200	395571550	9630	9630	9630	9630	0
169	20240930	163100	395571550	9630	9630	9630	9630	0
170	20240930	163000	395571550	9630	9630	9630	9630	0
171	20240930	162900	395571550	9630	9630	9630	9630	0
172	20240930	162800	395571550	9630	9630	9630	9630	0
173	20240930	162700	395571550	9630	9630	9630	9630	0
174	20240930	162600	395571550	9630	9630	9630	9630	0
175	20240930	162500	395571550	9630	9630	9630	9630	0
176	20240930	162400	395571550	9630	9630	9630	9630	0
177	20240930	162300	395571550	9630	9630	9630	9630	0
178	20240930	162200	395571550	9630	9630	9630	9630	0
179	20240930	162100	395571550	9630	9630	9630	9630	0
180	20240930	162000	395571550	9630	9630	9630	9630	0
181	20240930	161900	395571550	9630	9630	9630	9630	0
182	20240930	161800	395571550	9630	9630	9630	9630	4296
183	20240930	161700	395571550	9630	9630	9630	9630	0
184	20240930	161600	395571550	9630	9630	9630	9630	0
185	20240930	161500	395571550	9630	9630	9630	9630	0
186	20240930	161400	395571550	9630	9630	9630	9630	0
187	20240930	161300	395571550	9630	9630	9630	9630	0
188	20240930	161200	395571550	9630	9630	9630	9630	0
189	20240930	161100	395571550	9630	9630	9630	9630	0
190	20240930	161000	395571550	9630	9630	9630	9630	0
191	20240930	160900	395571550	9630	9630	9630	9630	0
192	20240930	160800	395571550	9630	9630	9630	9630	0
193	20240930	160700	395571550	9630	9630	9630	9630	0
194	20240930	160600	395571550	9630	9630	9630	9630	0
195	20240930	160500	395571550	9630	9630	9630	9630	0
196	20240930	160400	395571550	9630	9630	9630	9630	0
197	20240930	160300	395571550	9630	9630	9630	9630	0
198	20240930	160200	395571550	9630	9630	9630	9630	0
199	20240930	160100	395571550	9630	9630	9630	9630	0
200	20240930	160000	395571550	9630	9630	9630	9630	0
201	20240930	155900	395571550	9630	9630	9630	9630	0
202	20240930	155800	395571550	9630	9630	9630	9630	0
203	20240930	155700	395571550	9630	9630	9630	9630	0
204	20240930	155600	395571550	9630	9630	9630	9630	0
205	20240930	155500	395571550	9630	9630	9630	9630	0
206	20240930	155400	395571550	9630	9630	9630	9630	0
207	20240930	155300	395571550	9630	9630	9630	9630	0
208	20240930	155200	395571550	9630	9630	9630	9630	0
209	20240930	155100	395571550	9630	9630	9630	9630	0
210	20240930	155000	395571550	9630	9630	9630	9630	0
211	20240930	154900	395571550	9630	9630	9630	9630	0
212	20240930	154800	395571550	9630	9630	9630	9630	4296
213	20240930	154700	395571550	9630	9630	9630	9630	0
214	20240930	154600	395571550	9630	9630	9630	9630	0
215	20240930	154500	395571550	9630	9630	9630	9630	0
216	20240930	154400	395571550	9630	9630	9630	9630	0
217	20240930	154300	395571550	9630	9630	9630	9630	0
218	20240930	154200	395571550	9630	9630	9630	9630	0
219	20240930	154100	395571550	9630	9630	9630	9630	0
220	20240930	154000	395571550	9630	9630	9630	9630	0
221	20240930	153900	395571550	9630	9630	9630	9630	0
222	20240930	153800	395571550	9630	9630	9630	9630	0
223	20240930	153700	395571550	9630	9630	9630	9630	0
224	20240930	153600	395571550	9630	9630	9630	9630	0
225	20240930	153500	395571550	9630	9630	9630	9630	0
226	20240930	153400	395571550	9630	9630	9630	9630	0
227	20240930	153300	395571550	9630	9630	9630	9630	0
228	20240930	153200	395571550	9630	9630	9630	9630	0
229	20240930	153100	395571550	9630	9630	9630	9630	0
230	20240930	153000	395571550	9630	9630	9630	9630	4296
231	20240930	152900	354201070	9640	9640	9640	9640	0
232	20240930	152800	354201070	9640	9640	9640	9640	0
233	20240930	152700	354201070	9640	9640	9640	9640	0
234	20240930	152600	354201070	9640	9640	9640	9640	0
235	20240930	152500	354201070	9640	9640	9640	9640	0
236	20240930	152400	354201070	9640	9640	9640	9640	0
237	20240930	152300	354201070	9640	9640	9640	9640	0
238	20240930	152200	354201070	9640	9640	9640	9640	0
239	20240930	152100	354201070	9640	9640	9640	9640	0
240	20240930	152000	354201070	9640	9640	9640	9640	0
241	20240930	151900	354201070	9640	9660	9660	9640	737
242	20240930	151800	347096260	9660	9650	9660	9650	43
243	20240930	151700	346681270	9660	9650	9660	9650	22
244	20240930	151600	346468770	9640	9660	9660	9640	28
245	20240930	151500	346198750	9660	9650	9660	9650	254
246	20240930	151400	343747640	9650	9650	9650	9640	70
247	20240930	151300	343072350	9660	9660	9660	9660	0
248	20240930	151200	343072350	9660	9650	9660	9650	93
249	20240930	151100	342174890	9650	9650	9650	9650	130
250	20240930	151000	340920390	9650	9650	9650	9650	142
251	20240930	150900	339550090	9650	9650	9650	9650	243
252	20240930	150800	337205140	9650	9650	9650	9650	167
253	20240930	150700	335593590	9650	9650	9650	9650	0
254	20240930	150600	335593590	9650	9650	9650	9640	151
255	20240930	150500	334137120	9640	9650	9650	9640	85
256	20240930	150400	333316890	9640	9650	9650	9640	6
257	20240930	150300	333259000	9650	9650	9650	9650	241
258	20240930	150200	330933350	9640	9640	9650	9640	339
259	20240930	150100	327664170	9640	9650	9650	9640	145
260	20240930	150000	326266360	9650	9650	9650	9650	124
261	20240930	145900	325069760	9650	9650	9650	9650	0
262	20240930	145800	325069760	9650	9650	9650	9650	125
263	20240930	145700	323863510	9640	9640	9640	9640	164
264	20240930	145600	322282550	9650	9650	9650	9650	0
265	20240930	145500	322282550	9650	9650	9650	9650	41
266	20240930	145400	321886900	9640	9640	9640	9640	1
267	20240930	145300	321877260	9650	9640	9650	9640	9
268	20240930	145200	321790450	9650	9650	9650	9650	1
269	20240930	145100	321780800	9650	9650	9650	9650	15
270	20240930	145000	321636050	9650	9650	9650	9650	0
271	20240930	144900	321636050	9650	9650	9650	9650	0
272	20240930	144800	321636050	9650	9650	9650	9650	5
273	20240930	144700	321587800	9650	9650	9650	9650	0
274	20240930	144600	321587800	9650	9650	9650	9650	200
275	20240930	144500	319657800	9650	9650	9650	9650	0
276	20240930	144400	319657800	9650	9650	9650	9650	42
277	20240930	144300	319252500	9640	9640	9640	9640	119
278	20240930	144200	318105340	9640	9640	9640	9640	454
279	20240930	144100	313728780	9640	9640	9640	9640	19
280	20240930	144000	313545620	9640	9640	9640	9640	0
281	20240930	143900	313545620	9640	9640	9650	9640	540
282	20240930	143800	308339970	9640	9640	9640	9640	2
283	20240930	143700	308320690	9640	9640	9640	9640	18
284	20240930	143600	308147170	9650	9640	9650	9640	151
285	20240930	143500	306691520	9640	9640	9640	9640	17
286	20240930	143400	306527640	9640	9650	9650	9640	1063
287	20240930	143300	296269930	9650	9650	9650	9650	0
288	20240930	143200	296269930	9650	9670	9670	9650	409
289	20240930	143100	292319200	9680	9680	9680	9680	0
290	20240930	143000	292319200	9680	9670	9680	9670	8
291	20240930	142900	292241830	9660	9660	9660	9660	0
292	20240930	142800	292241830	9660	9660	9660	9660	0
293	20240930	142700	292241830	9660	9660	9660	9660	0
294	20240930	142600	292241830	9660	9670	9670	9660	123
295	20240930	142500	291052720	9680	9680	9680	9680	0
296	20240930	142400	291052720	9680	9680	9680	9680	1
297	20240930	142300	291043040	9670	9670	9670	9670	108
298	20240930	142200	289998680	9660	9660	9660	9660	1
299	20240930	142100	289989020	9670	9670	9670	9670	0
300	20240930	142000	289989020	9670	9670	9670	9670	0
301	20240930	141900	289989020	9670	9670	9670	9670	0
302	20240930	141800	289989020	9670	9670	9670	9670	2
303	20240930	141700	289969680	9660	9660	9660	9660	49
304	20240930	141600	289496340	9660	9660	9660	9650	286
305	20240930	141500	286736290	9660	9660	9660	9650	56
306	20240930	141400	286195340	9650	9650	9650	9650	0
307	20240930	141300	286195340	9650	9650	9650	9650	92
308	20240930	141200	285307540	9660	9660	9660	9660	0
309	20240930	141100	285307540	9660	9670	9670	9650	616
310	20240930	141000	279355580	9700	9700	9700	9700	0
311	20240930	140900	279355580	9700	9670	9700	9670	284
312	20240930	140800	276607260	9680	9680	9680	9680	35
313	20240930	140700	276268460	9660	9670	9680	9660	296
314	20240930	140600	273406010	9660	9660	9660	9660	2
315	20240930	140500	273386690	9660	9660	9660	9660	11
316	20240930	140400	273280430	9660	9660	9660	9660	0
317	20240930	140300	273280430	9660	9660	9660	9660	9
318	20240930	140200	273193490	9660	9660	9660	9660	0
319	20240930	140100	273193490	9660	9660	9660	9660	35
320	20240930	140000	272855390	9670	9660	9670	9660	93
321	20240930	135900	271956600	9650	9650	9650	9650	4
322	20240930	135800	271918000	9650	9660	9660	9650	124
323	20240930	135700	270720400	9650	9640	9650	9640	9
324	20240930	135600	270633560	9650	9650	9650	9650	28
325	20240930	135500	270363360	9640	9640	9640	9640	0
326	20240930	135400	270363360	9640	9650	9650	9640	98
327	20240930	135300	269417810	9640	9640	9640	9640	0
328	20240930	135200	269417810	9640	9640	9640	9640	3
329	20240930	135100	269388890	9640	9640	9640	9640	1
330	20240930	135000	269379250	9640	9640	9640	9640	0
331	20240930	134900	269379250	9640	9660	9660	9640	1024
332	20240930	134800	259498930	9650	9650	9650	9650	1
333	20240930	134700	259489280	9650	9650	9650	9650	3
334	20240930	134600	259460330	9650	9650	9650	9650	0
335	20240930	134500	259460330	9650	9650	9650	9650	4
336	20240930	134400	259421730	9650	9650	9650	9650	0
337	20240930	134300	259421730	9650	9650	9650	9650	3
338	20240930	134200	259392780	9650	9650	9650	9650	5
339	20240930	134100	259344530	9650	9650	9650	9650	3
340	20240930	134000	259315580	9650	9650	9650	9650	3
341	20240930	133900	259286630	9660	9660	9660	9660	0
342	20240930	133800	259286630	9660	9650	9660	9650	4
343	20240930	133700	259248020	9650	9650	9650	9650	1
344	20240930	133600	259238370	9650	9650	9650	9650	3
345	20240930	133500	259209420	9650	9650	9650	9650	12
346	20240930	133400	259093620	9650	9650	9650	9650	1
347	20240930	133300	259083970	9650	9650	9650	9650	3
348	20240930	133200	259055020	9650	9650	9650	9650	0
349	20240930	133100	259055020	9650	9650	9650	9640	397
350	20240930	133000	255224670	9640	9640	9640	9640	0
351	20240930	132900	255224670	9640	9640	9650	9640	115
352	20240930	132800	254115060	9650	9650	9650	9650	20
353	20240930	132700	253922060	9640	9640	9640	9640	41
354	20240930	132600	253526820	9650	9650	9650	9650	10
355	20240930	132500	253430320	9650	9640	9650	9640	132
356	20240930	132400	252157810	9640	9640	9640	9640	3
357	20240930	132300	252128890	9650	9650	9650	9640	249
358	20240930	132200	249726320	9650	9650	9650	9650	3
359	20240930	132100	249697370	9650	9660	9660	9650	88
360	20240930	132000	248847430	9660	9660	9660	9660	3
361	20240930	131900	248818450	9660	9660	9660	9660	118
362	20240930	131800	247678570	9660	9660	9660	9660	3
363	20240930	131700	247649590	9670	9670	9670	9670	3
364	20240930	131600	247620580	9660	9660	9670	9660	6
365	20240930	131500	247562610	9720	9670	9720	9670	7
366	20240930	131400	247494780	9660	9660	9660	9660	0
367	20240930	131300	247494780	9660	9660	9660	9650	121
368	20240930	131200	246326820	9730	9680	9730	9680	4
369	20240930	131100	246288050	9660	9680	9730	9660	198
370	20240930	131000	244368880	9660	9670	9740	9660	208
371	20240930	130900	242352930	9660	9660	9660	9660	0
372	20240930	130800	242352930	9660	9660	9660	9660	14
373	20240930	130700	242217690	9680	9680	9680	9680	0
374	20240930	130600	242217690	9680	9660	9680	9660	10
375	20240930	130500	242120930	9690	9690	9690	9690	0
376	20240930	130400	242120930	9690	9690	9690	9690	1
377	20240930	130300	242111240	9660	9690	9700	9660	235
378	20240930	130200	239833180	9660	9660	9660	9660	0
379	20240930	130100	239833180	9660	9670	9690	9660	36
380	20240930	130000	239484820	9650	9650	9660	9650	22
381	20240930	125900	239272400	9640	9640	9640	9640	67
382	20240930	125800	238626520	9640	9650	9650	9640	108
383	20240930	125700	237584390	9640	9650	9650	9640	143
384	20240930	125600	236204640	9650	9650	9650	9650	5
385	20240930	125500	236156390	9650	9650	9650	9650	3
386	20240930	125400	236127440	9680	9680	9680	9680	0
387	20240930	125300	236127440	9680	9680	9680	9680	0
388	20240930	125200	236127440	9680	9680	9680	9680	0
389	20240930	125100	236127440	9680	9680	9680	9680	0
390	20240930	125000	236127440	9680	9680	9680	9680	0
391	20240930	124900	236127440	9680	9680	9680	9680	0
392	20240930	124800	236127440	9680	9660	9680	9650	43
393	20240930	124700	235712260	9680	9680	9680	9680	0
394	20240930	124600	235712260	9680	9660	9680	9660	41
395	20240930	124500	235315800	9650	9650	9650	9650	3
396	20240930	124400	235286850	9650	9650	9650	9650	0
397	20240930	124300	235286850	9650	9650	9650	9650	3
398	20240930	124200	235257900	9650	9650	9650	9650	0
399	20240930	124100	235257900	9650	9650	9650	9650	1
400	20240930	124000	235248250	9660	9660	9660	9660	541
401	20240930	123900	230022190	9650	9650	9650	9650	3
402	20240930	123800	229993240	9650	9650	9650	9650	2
403	20240930	123700	229973940	9660	9650	9660	9640	641
404	20240930	123600	223793190	9650	9650	9650	9650	2
405	20240930	123500	223773890	9660	9660	9660	9660	1
406	20240930	123400	223764230	9650	9650	9660	9640	531
407	20240930	123300	218641970	9650	9650	9650	9650	0
408	20240930	123200	218641970	9650	9650	9650	9650	0
409	20240930	123100	218641970	9650	9650	9650	9640	128
410	20240930	123000	217406950	9640	9640	9640	9640	3
411	20240930	122900	217378030	9640	9650	9650	9640	9
412	20240930	122800	217291220	9650	9650	9650	9650	1
413	20240930	122700	217281570	9640	9640	9640	9640	4
414	20240930	122600	217243010	9650	9650	9650	9650	10
415	20240930	122500	217146510	9640	9650	9650	9640	16
416	20240930	122400	216992230	9640	9640	9640	9640	0
417	20240930	122300	216992230	9640	9640	9640	9640	3
418	20240930	122200	216963310	9640	9650	9650	9640	5
419	20240930	122100	216915070	9640	9650	9650	9640	112
420	20240930	122000	215834390	9650	9640	9650	9640	2
421	20240930	121900	215815100	9640	9640	9640	9640	0
422	20240930	121800	215815100	9640	9640	9640	9640	3
423	20240930	121700	215786180	9640	9640	9650	9640	118
424	20240930	121600	214648610	9640	9640	9640	9640	7
425	20240930	121500	214581130	9640	9640	9640	9640	4
426	20240930	121400	214542570	9640	9640	9640	9640	4
427	20240930	121300	214504010	9640	9640	9640	9640	0
428	20240930	121200	214504010	9640	9640	9640	9640	3
429	20240930	121100	214475090	9640	9640	9640	9640	1
430	20240930	121000	214465450	9640	9640	9640	9640	0
431	20240930	120900	214465450	9640	9640	9640	9640	3
432	20240930	120800	214436530	9640	9640	9640	9640	0
433	20240930	120700	214436530	9640	9640	9640	9640	3
434	20240930	120600	214407610	9650	9650	9650	9650	1
435	20240930	120500	214397960	9640	9640	9640	9640	3
436	20240930	120400	214369040	9640	9650	9650	9640	548
437	20240930	120300	209081150	9640	9640	9640	9640	0
438	20240930	120200	209081150	9640	9640	9640	9640	3
439	20240930	120100	209052230	9640	9650	9650	9640	8
440	20240930	120000	208975100	9640	9640	9640	9640	5
441	20240930	115900	208926900	9640	9640	9640	9640	0
442	20240930	115800	208926900	9640	9640	9640	9640	15
443	20240930	115700	208782300	9650	9650	9650	9650	0
444	20240930	115600	208782300	9650	9640	9650	9640	7
445	20240930	115500	208714780	9640	9640	9640	9640	448
446	20240930	115400	204396060	9640	9640	9640	9640	0
447	20240930	115300	204396060	9640	9640	9640	9640	3
448	20240930	115200	204367140	9640	9640	9640	9640	0
449	20240930	115100	204367140	9640	9640	9640	9640	3
450	20240930	115000	204338220	9640	9650	9650	9640	35
451	20240930	114900	204000520	9640	9640	9640	9640	357
452	20240930	114800	200559040	9640	9640	9640	9640	0
453	20240930	114700	200559040	9640	9640	9640	9640	0
454	20240930	114600	200559040	9640	9640	9640	9640	3
455	20240930	114500	200530120	9640	9650	9650	9640	78
456	20240930	114400	199777550	9640	9640	9640	9640	3
457	20240930	114300	199748630	9640	9640	9640	9640	0
458	20240930	114200	199748630	9640	9640	9640	9640	4
459	20240930	114100	199710070	9640	9640	9640	9640	0
460	20240930	114000	199710070	9640	9640	9640	9640	3
461	20240930	113900	199681150	9640	9640	9640	9640	0
462	20240930	113800	199681150	9640	9640	9640	9640	0
463	20240930	113700	199681150	9640	9640	9640	9640	8
464	20240930	113600	199604030	9640	9640	9640	9640	0
465	20240930	113500	199604030	9640	9640	9640	9640	3
466	20240930	113400	199575110	9640	9640	9640	9640	0
467	20240930	113300	199575110	9640	9640	9640	9640	3
468	20240930	113200	199546190	9640	9640	9640	9640	0
469	20240930	113100	199546190	9640	9640	9640	9640	4
470	20240930	113000	199507630	9640	9640	9640	9640	0
471	20240930	112900	199507630	9640	9640	9640	9640	1
472	20240930	112800	199497990	9640	9640	9640	9640	3
473	20240930	112700	199469070	9640	9640	9640	9640	9
474	20240930	112600	199382310	9640	9640	9640	9640	210
475	20240930	112500	197357910	9650	9650	9650	9650	0
476	20240930	112400	197357910	9650	9640	9650	9640	12
477	20240930	112300	197242140	9640	9640	9640	9640	9
478	20240930	112200	197155380	9640	9640	9640	9640	18
479	20240930	112100	196981860	9640	9640	9640	9640	3
480	20240930	112000	196952940	9640	9640	9640	9640	0
481	20240930	111900	196952940	9640	9650	9650	9640	24
482	20240930	111800	196721530	9650	9650	9650	9650	10
483	20240930	111700	196625030	9650	9650	9650	9640	132
484	20240930	111600	195351260	9650	9650	9650	9650	23
485	20240930	111500	195129310	9640	9640	9640	9640	103
486	20240930	111400	194136390	9650	9650	9650	9650	12
487	20240930	111300	194020590	9640	9640	9640	9630	328
488	20240930	111200	190858760	9640	9640	9640	9630	293
489	20240930	111100	188034610	9640	9640	9640	9640	0
490	20240930	111000	188034610	9640	9640	9640	9640	3
491	20240930	110900	188005690	9640	9640	9640	9640	0
492	20240930	110800	188005690	9640	9640	9640	9640	0
493	20240930	110700	188005690	9640	9640	9640	9640	12
494	20240930	110600	187890010	9640	9630	9650	9630	140
495	20240930	110500	186539530	9630	9630	9630	9630	9
496	20240930	110400	186452860	9640	9650	9650	9640	320
497	20240930	110300	183367180	9650	9660	9660	9650	774
498	20240930	110200	175891510	9670	9670	9670	9670	39
499	20240930	110100	175514380	9670	9660	9670	9660	7
500	20240930	110000	175446720	9660	9660	9660	9660	0
501	20240930	105900	175446720	9660	9660	9660	9660	0
502	20240930	105800	175446720	9660	9660	9660	9660	4
503	20240930	105700	175408080	9670	9670	9670	9670	10
504	20240930	105600	175311380	9660	9640	9660	9640	204
505	20240930	105500	173342760	9640	9650	9650	9640	13
506	20240930	105400	173217340	9660	9660	9660	9660	0
507	20240930	105300	173217340	9660	9650	9660	9640	35
508	20240930	105200	172879690	9640	9650	9650	9640	209
509	20240930	105100	170863170	9650	9650	9650	9650	0
510	20240930	105000	170863170	9650	9650	9650	9650	3
511	20240930	104900	170834220	9660	9660	9660	9660	10
512	20240930	104800	170737620	9650	9650	9650	9650	0
513	20240930	104700	170737620	9650	9670	9670	9650	258
514	20240930	104600	168245740	9670	9670	9670	9670	3
515	20240930	104500	168216730	9670	9670	9670	9670	18
516	20240930	104400	168042670	9670	9670	9670	9670	3
517	20240930	104300	168013660	9670	9670	9670	9670	0
518	20240930	104200	168013660	9670	9660	9670	9660	201
519	20240930	104100	166071990	9670	9680	9680	9670	21
520	20240930	104000	165868830	9680	9680	9680	9680	3
521	20240930	103900	165839790	9660	9660	9660	9660	0
522	20240930	103800	165839790	9660	9690	9690	9660	59
523	20240930	103700	165268440	9700	9700	9700	9700	1
524	20240930	103600	165258740	9690	9690	9690	9690	3
525	20240930	103500	165229670	9700	9700	9700	9700	0
526	20240930	103400	165229670	9700	9690	9700	9690	14
527	20240930	103300	165094000	9690	9690	9700	9690	53
528	20240930	103200	164580290	9690	9690	9690	9690	0
529	20240930	103100	164580290	9690	9700	9700	9690	81
530	20240930	103000	163795050	9670	9650	9670	9650	196
531	20240930	102900	161901910	9650	9660	9660	9650	53
532	20240930	102800	161390250	9680	9680	9680	9680	1
533	20240930	102700	161380570	9670	9670	9670	9650	524
534	20240930	102600	156316010	9660	9660	9660	9650	149
535	20240930	102500	154877000	9670	9660	9670	9660	5
536	20240930	102400	154828680	9660	9660	9660	9660	0
537	20240930	102300	154828680	9660	9660	9660	9660	0
538	20240930	102200	154828680	9660	9660	9660	9660	3
539	20240930	102100	154799700	9660	9670	9670	9660	51
540	20240930	102000	154307030	9660	9670	9670	9660	15
541	20240930	101900	154162110	9660	9660	9660	9660	0
542	20240930	101800	154162110	9660	9660	9660	9660	3
543	20240930	101700	154133130	9660	9660	9660	9660	0
544	20240930	101600	154133130	9660	9660	9660	9650	320
545	20240930	101500	151044130	9660	9660	9670	9660	74
546	20240930	101400	150329190	9670	9680	9680	9670	36
547	20240930	101300	149980970	9690	9690	9690	9690	1
548	20240930	101200	149971280	9670	9680	9680	9670	16
549	20240930	101100	149816450	9690	9690	9690	9690	100
550	20240930	101000	148847450	9690	9690	9690	9690	10
551	20240930	100900	148750550	9700	9700	9700	9700	0
552	20240930	100800	148750550	9700	9690	9700	9660	183
553	20240930	100700	146979340	9680	9680	9680	9680	247
554	20240930	100600	144588380	9680	9680	9680	9680	1
555	20240930	100500	144578700	9680	9680	9680	9680	103
556	20240930	100400	143581660	9680	9680	9680	9680	0
557	20240930	100300	143581660	9680	9680	9680	9680	2
558	20240930	100200	143562300	9680	9680	9680	9680	0
559	20240930	100100	143562300	9680	9680	9680	9680	54
560	20240930	100000	143039580	9680	9680	9680	9680	0
561	20240930	095900	143039580	9680	9680	9680	9680	23
562	20240930	095800	142816940	9680	9680	9680	9680	10
563	20240930	095700	142720140	9660	9680	9680	9660	1022
564	20240930	095600	132829140	9690	9690	9690	9690	10
565	20240930	095500	132732240	9680	9690	9690	9680	295
566	20240930	095400	129876580	9690	9690	9690	9690	23
567	20240930	095300	129653710	9680	9690	9690	9680	777
568	20240930	095200	122126490	9700	9700	9700	9700	323
569	20240930	095100	118993390	9700	9700	9700	9700	0
570	20240930	095000	118993390	9700	9700	9700	9700	227
571	20240930	094900	116791490	9700	9710	9710	9700	394
572	20240930	094800	112968640	9730	9730	9730	9730	1
573	20240930	094700	112958910	9700	9700	9700	9700	242
574	20240930	094600	110611510	9700	9700	9700	9700	0
575	20240930	094500	110611510	9700	9700	9700	9700	228
576	20240930	094400	108399910	9690	9690	9690	9690	26
577	20240930	094300	108147970	9680	9680	9680	9680	199
578	20240930	094200	106221650	9680	9690	9690	9680	666
579	20240930	094100	99774440	9690	9700	9700	9690	1447
580	20240930	094000	85750560	9700	9720	9720	9700	588
581	20240930	093900	80043780	9730	9720	9730	9720	16
582	20240930	093800	79888170	9710	9710	9710	9710	0
583	20240930	093700	79888170	9710	9710	9710	9710	0
584	20240930	093600	79888170	9710	9720	9720	9710	277
585	20240930	093500	77197630	9730	9730	9730	9730	11
586	20240930	093400	77090600	9730	9730	9730	9730	100
587	20240930	093300	76117600	9730	9730	9730	9730	0
588	20240930	093200	76117600	9730	9730	9730	9730	0
589	20240930	093100	76117600	9730	9720	9730	9710	44
590	20240930	093000	75690000	9720	9720	9720	9720	120
591	20240930	092900	74523600	9720	9720	9720	9720	10
592	20240930	092800	74426400	9720	9720	9720	9720	0
593	20240930	092700	74426400	9720	9720	9720	9720	0
594	20240930	092600	74426400	9720	9710	9720	9700	387
595	20240930	092500	70669090	9710	9720	9730	9710	658
596	20240930	092400	64277970	9740	9710	9740	9710	155
597	20240930	092300	62772890	9720	9760	9760	9720	631
598	20240930	092200	56633840	9750	9750	9750	9750	21
599	20240930	092100	56429090	9750	9760	9760	9750	203
600	20240930	092000	54449680	9770	9770	9770	9770	17
601	20240930	091900	54283590	9770	9780	9780	9770	3
602	20240930	091800	54254270	9770	9790	9790	9770	1407
603	20240930	091700	40491320	9790	9810	9810	9790	303
604	20240930	091600	37524930	9810	9810	9810	9810	66
605	20240930	091500	36877470	9790	9790	9790	9790	24
606	20240930	091400	36642510	9790	9800	9800	9790	21
607	20240930	091300	36436890	9800	9820	9820	9800	23
608	20240930	091200	36211090	9820	9780	9820	9780	76
609	20240930	091100	35467770	9820	9820	9820	9820	0
610	20240930	091000	35467770	9820	9810	9820	9780	157
611	20240930	090900	33927730	9810	9820	9820	9810	40
612	20240930	090800	33535000	9820	9820	9820	9820	1
613	20240930	090700	33525180	9820	9820	9820	9820	0
614	20240930	090600	33525180	9820	9810	9820	9810	633
615	20240930	090500	27309450	9780	9820	9820	9780	113
616	20240930	090400	26200990	9820	9800	9820	9800	134
617	20240930	090300	24886770	9770	9770	9770	9770	0
618	20240930	090200	24886770	9770	9800	9800	9770	259
619	20240930	090100	22354990	9830	9830	9830	9830	198
620	20240930	090000	20408650	9810	9850	9870	9810	2071