KissMeData/013890/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185900	2464928320	19550	19550	19550	19550	2508
3	20240930	185800	2464928320	19550	19550	19550	19550	0
4	20240930	185700	2464928320	19550	19550	19550	19550	0
5	20240930	185600	2464928320	19550	19550	19550	19550	0
6	20240930	185500	2464928320	19550	19550	19550	19550	0
7	20240930	185400	2464928320	19550	19550	19550	19550	0
8	20240930	185300	2464928320	19550	19550	19550	19550	0
9	20240930	185200	2464928320	19550	19550	19550	19550	0
10	20240930	185100	2464928320	19550	19550	19550	19550	0
11	20240930	185000	2464928320	19550	19550	19550	19550	0
12	20240930	184900	2464928320	19550	19550	19550	19550	0
13	20240930	184800	2464928320	19550	19550	19550	19550	0
14	20240930	184700	2464928320	19550	19550	19550	19550	0
15	20240930	184600	2464928320	19550	19550	19550	19550	0
16	20240930	184500	2464928320	19550	19550	19550	19550	0
17	20240930	184400	2464928320	19550	19550	19550	19550	0
18	20240930	184300	2464928320	19550	19550	19550	19550	0
19	20240930	184200	2464928320	19550	19550	19550	19550	0
20	20240930	184100	2464928320	19550	19550	19550	19550	0
21	20240930	184000	2464928320	19550	19550	19550	19550	0
22	20240930	183900	2464928320	19550	19550	19550	19550	0
23	20240930	183800	2464928320	19550	19550	19550	19550	0
24	20240930	183700	2464928320	19550	19550	19550	19550	0
25	20240930	183600	2464928320	19550	19550	19550	19550	0
26	20240930	183500	2464928320	19550	19550	19550	19550	0
27	20240930	183400	2464928320	19550	19550	19550	19550	0
28	20240930	183300	2464928320	19550	19550	19550	19550	0
29	20240930	183200	2464928320	19550	19550	19550	19550	0
30	20240930	183100	2464928320	19550	19550	19550	19550	0
31	20240930	183000	2464928320	19550	19550	19550	19550	0
32	20240930	182900	2464928320	19550	19550	19550	19550	2508
33	20240930	182800	2464928320	19550	19550	19550	19550	0
34	20240930	182700	2464928320	19550	19550	19550	19550	0
35	20240930	182600	2464928320	19550	19550	19550	19550	0
36	20240930	182500	2464928320	19550	19550	19550	19550	0
37	20240930	182400	2464928320	19550	19550	19550	19550	0
38	20240930	182300	2464928320	19550	19550	19550	19550	0
39	20240930	182200	2464928320	19550	19550	19550	19550	0
40	20240930	182100	2464928320	19550	19550	19550	19550	0
41	20240930	182000	2464928320	19550	19550	19550	19550	0
42	20240930	181900	2464928320	19550	19550	19550	19550	0
43	20240930	181800	2464928320	19550	19550	19550	19550	0
44	20240930	181700	2464928320	19550	19550	19550	19550	0
45	20240930	181600	2464928320	19550	19550	19550	19550	0
46	20240930	181500	2464928320	19550	19550	19550	19550	0
47	20240930	181400	2464928320	19550	19550	19550	19550	0
48	20240930	181300	2464928320	19550	19550	19550	19550	0
49	20240930	181200	2464928320	19550	19550	19550	19550	0
50	20240930	181100	2464928320	19550	19550	19550	19550	0
51	20240930	181000	2464928320	19550	19550	19550	19550	0
52	20240930	180900	2464928320	19550	19550	19550	19550	0
53	20240930	180800	2464928320	19550	19550	19550	19550	0
54	20240930	180700	2464928320	19550	19550	19550	19550	0
55	20240930	180600	2464928320	19550	19550	19550	19550	0
56	20240930	180500	2464928320	19550	19550	19550	19550	0
57	20240930	180400	2464928320	19550	19550	19550	19550	0
58	20240930	180300	2464928320	19550	19550	19550	19550	0
59	20240930	180200	2464928320	19550	19550	19550	19550	0
60	20240930	180100	2464928320	19550	19550	19550	19550	0
61	20240930	180000	2464928320	19550	19550	19550	19550	0
62	20240930	175900	2464928320	19550	19550	19550	19550	2508
63	20240930	175800	2464928320	19550	19550	19550	19550	0
64	20240930	175700	2464928320	19550	19550	19550	19550	0
65	20240930	175600	2464928320	19550	19550	19550	19550	0
66	20240930	175500	2464928320	19550	19550	19550	19550	0
67	20240930	175400	2464928320	19550	19550	19550	19550	0
68	20240930	175300	2464928320	19550	19550	19550	19550	0
69	20240930	175200	2464928320	19550	19550	19550	19550	0
70	20240930	175100	2464928320	19550	19550	19550	19550	0
71	20240930	175000	2464928320	19550	19550	19550	19550	0
72	20240930	174900	2464928320	19550	19550	19550	19550	0
73	20240930	174800	2464928320	19550	19550	19550	19550	0
74	20240930	174700	2464928320	19550	19550	19550	19550	0
75	20240930	174600	2464928320	19550	19550	19550	19550	0
76	20240930	174500	2464928320	19550	19550	19550	19550	0
77	20240930	174400	2464928320	19550	19550	19550	19550	0
78	20240930	174300	2464928320	19550	19550	19550	19550	0
79	20240930	174200	2464928320	19550	19550	19550	19550	0
80	20240930	174100	2464928320	19550	19550	19550	19550	0
81	20240930	174000	2464928320	19550	19550	19550	19550	0
82	20240930	173900	2464928320	19550	19550	19550	19550	0
83	20240930	173800	2464928320	19550	19550	19550	19550	0
84	20240930	173700	2464928320	19550	19550	19550	19550	0
85	20240930	173600	2464928320	19550	19550	19550	19550	0
86	20240930	173500	2464928320	19550	19550	19550	19550	0
87	20240930	173400	2464928320	19550	19550	19550	19550	0
88	20240930	173300	2464928320	19550	19550	19550	19550	0
89	20240930	173200	2464928320	19550	19550	19550	19550	0
90	20240930	173100	2464928320	19550	19550	19550	19550	0
91	20240930	173000	2464928320	19550	19550	19550	19550	0
92	20240930	172900	2464928320	19550	19550	19550	19550	2508
93	20240930	172800	2464928320	19550	19550	19550	19550	0
94	20240930	172700	2464928320	19550	19550	19550	19550	0
95	20240930	172600	2464928320	19550	19550	19550	19550	0
96	20240930	172500	2464928320	19550	19550	19550	19550	0
97	20240930	172400	2464928320	19550	19550	19550	19550	0
98	20240930	172300	2464928320	19550	19550	19550	19550	0
99	20240930	172200	2464928320	19550	19550	19550	19550	0
100	20240930	172100	2464928320	19550	19550	19550	19550	0
101	20240930	172000	2464928320	19550	19550	19550	19550	0
102	20240930	171900	2464928320	19550	19550	19550	19550	0
103	20240930	171800	2464928320	19550	19550	19550	19550	0
104	20240930	171700	2464928320	19550	19550	19550	19550	0
105	20240930	171600	2464928320	19550	19550	19550	19550	0
106	20240930	171500	2464928320	19550	19550	19550	19550	0
107	20240930	171400	2464928320	19550	19550	19550	19550	0
108	20240930	171300	2464928320	19550	19550	19550	19550	0
109	20240930	171200	2464928320	19550	19550	19550	19550	0
110	20240930	171100	2464928320	19550	19550	19550	19550	0
111	20240930	171000	2464928320	19550	19550	19550	19550	0
112	20240930	170900	2464928320	19550	19550	19550	19550	0
113	20240930	170800	2464928320	19550	19550	19550	19550	0
114	20240930	170700	2464928320	19550	19550	19550	19550	0
115	20240930	170600	2464928320	19550	19550	19550	19550	0
116	20240930	170500	2464928320	19550	19550	19550	19550	0
117	20240930	170400	2464928320	19550	19550	19550	19550	0
118	20240930	170300	2464928320	19550	19550	19550	19550	0
119	20240930	170200	2464928320	19550	19550	19550	19550	0
120	20240930	170100	2464928320	19550	19550	19550	19550	0
121	20240930	170000	2464928320	19550	19550	19550	19550	0
122	20240930	165900	2464928320	19550	19550	19550	19550	2508
123	20240930	165800	2464928320	19550	19550	19550	19550	0
124	20240930	165700	2464928320	19550	19550	19550	19550	0
125	20240930	165600	2464928320	19550	19550	19550	19550	0
126	20240930	165500	2464928320	19550	19550	19550	19550	0
127	20240930	165400	2464928320	19550	19550	19550	19550	0
128	20240930	165300	2464928320	19550	19550	19550	19550	0
129	20240930	165200	2464928320	19550	19550	19550	19550	0
130	20240930	165100	2464928320	19550	19550	19550	19550	0
131	20240930	165000	2464928320	19550	19550	19550	19550	0
132	20240930	164900	2464928320	19550	19550	19550	19550	0
133	20240930	164800	2464928320	19550	19550	19550	19550	0
134	20240930	164700	2464928320	19550	19550	19550	19550	0
135	20240930	164600	2464928320	19550	19550	19550	19550	0
136	20240930	164500	2464928320	19550	19550	19550	19550	0
137	20240930	164400	2464928320	19550	19550	19550	19550	0
138	20240930	164300	2464928320	19550	19550	19550	19550	0
139	20240930	164200	2464928320	19550	19550	19550	19550	0
140	20240930	164100	2464928320	19550	19550	19550	19550	0
141	20240930	164000	2464928320	19550	19550	19550	19550	0
142	20240930	163900	2464928320	19550	19550	19550	19550	0
143	20240930	163800	2464928320	19550	19550	19550	19550	0
144	20240930	163700	2464928320	19550	19550	19550	19550	0
145	20240930	163600	2464928320	19550	19550	19550	19550	0
146	20240930	163500	2464928320	19550	19550	19550	19550	0
147	20240930	163400	2464928320	19550	19550	19550	19550	0
148	20240930	163300	2464928320	19550	19550	19550	19550	0
149	20240930	163200	2464928320	19550	19550	19550	19550	0
150	20240930	163100	2464928320	19550	19550	19550	19550	0
151	20240930	163000	2464928320	19550	19550	19550	19550	0
152	20240930	162900	2464928320	19550	19550	19550	19550	2508
153	20240930	162800	2464928320	19550	19550	19550	19550	0
154	20240930	162700	2464928320	19550	19550	19550	19550	0
155	20240930	162600	2464928320	19550	19550	19550	19550	0
156	20240930	162500	2464928320	19550	19550	19550	19550	0
157	20240930	162400	2464928320	19550	19550	19550	19550	0
158	20240930	162300	2464928320	19550	19550	19550	19550	0
159	20240930	162200	2464928320	19550	19550	19550	19550	0
160	20240930	162100	2464928320	19550	19550	19550	19550	0
161	20240930	162000	2464928320	19550	19550	19550	19550	0
162	20240930	161900	2464928320	19550	19550	19550	19550	0
163	20240930	161800	2464928320	19550	19550	19550	19550	0
164	20240930	161700	2464928320	19550	19550	19550	19550	0
165	20240930	161600	2464928320	19550	19550	19550	19550	0
166	20240930	161500	2464928320	19550	19550	19550	19550	0
167	20240930	161400	2464928320	19550	19550	19550	19550	0
168	20240930	161300	2464928320	19550	19550	19550	19550	0
169	20240930	161200	2464928320	19550	19550	19550	19550	0
170	20240930	161100	2464928320	19550	19550	19550	19550	0
171	20240930	161000	2464928320	19550	19550	19550	19550	0
172	20240930	160900	2464928320	19550	19550	19550	19550	0
173	20240930	160800	2464928320	19550	19550	19550	19550	0
174	20240930	160700	2464928320	19550	19550	19550	19550	0
175	20240930	160600	2464928320	19550	19550	19550	19550	0
176	20240930	160500	2464928320	19550	19550	19550	19550	0
177	20240930	160400	2464928320	19550	19550	19550	19550	0
178	20240930	160300	2464928320	19550	19550	19550	19550	0
179	20240930	160200	2464928320	19550	19550	19550	19550	0
180	20240930	160100	2464928320	19550	19550	19550	19550	0
181	20240930	160000	2464928320	19550	19550	19550	19550	0
182	20240930	155900	2464928320	19550	19550	19550	19550	2508
183	20240930	155800	2464928320	19550	19550	19550	19550	0
184	20240930	155700	2464928320	19550	19550	19550	19550	0
185	20240930	155600	2464928320	19550	19550	19550	19550	0
186	20240930	155500	2464928320	19550	19550	19550	19550	0
187	20240930	155400	2464928320	19550	19550	19550	19550	0
188	20240930	155300	2464928320	19550	19550	19550	19550	0
189	20240930	155200	2464928320	19550	19550	19550	19550	0
190	20240930	155100	2464928320	19550	19550	19550	19550	0
191	20240930	155000	2464928320	19550	19550	19550	19550	0
192	20240930	154900	2464928320	19550	19550	19550	19550	0
193	20240930	154800	2464928320	19550	19550	19550	19550	0
194	20240930	154700	2464928320	19550	19550	19550	19550	0
195	20240930	154600	2464928320	19550	19550	19550	19550	0
196	20240930	154500	2464928320	19550	19550	19550	19550	0
197	20240930	154400	2464928320	19550	19550	19550	19550	0
198	20240930	154300	2464928320	19550	19550	19550	19550	0
199	20240930	154200	2464928320	19550	19550	19550	19550	0
200	20240930	154100	2464928320	19550	19550	19550	19550	0
201	20240930	154000	2464928320	19550	19550	19550	19550	0
202	20240930	153900	2464928320	19550	19550	19550	19550	0
203	20240930	153800	2464928320	19550	19550	19550	19550	0
204	20240930	153700	2464928320	19550	19550	19550	19550	0
205	20240930	153600	2464928320	19550	19550	19550	19550	0
206	20240930	153500	2464928320	19550	19550	19550	19550	0
207	20240930	153400	2464928320	19550	19550	19550	19550	0
208	20240930	153300	2464928320	19550	19550	19550	19550	0
209	20240930	153200	2464928320	19550	19550	19550	19550	0
210	20240930	153100	2464928320	19550	19550	19550	19550	0
211	20240930	153000	2464928320	19550	19550	19550	19550	2508
212	20240930	152900	2415896920	19550	19550	19550	19550	0
213	20240930	152800	2415896920	19550	19550	19550	19550	0
214	20240930	152700	2415896920	19550	19550	19550	19550	0
215	20240930	152600	2415896920	19550	19550	19550	19550	0
216	20240930	152500	2415896920	19550	19550	19550	19550	0
217	20240930	152400	2415896920	19550	19550	19550	19550	0
218	20240930	152300	2415896920	19550	19550	19550	19550	0
219	20240930	152200	2415896920	19550	19550	19550	19550	0
220	20240930	152100	2415896920	19550	19550	19550	19550	0
221	20240930	152000	2415896920	19550	19550	19550	19550	0
222	20240930	151900	2415896920	19550	19410	19550	19410	999
223	20240930	151800	2396503630	19410	19410	19410	19410	80
224	20240930	151700	2394950830	19410	19410	19420	19410	392
225	20240930	151600	2387341930	19410	19410	19420	19410	545
226	20240930	151500	2376762550	19420	19450	19450	19420	2592
227	20240930	151400	2326407470	19450	19460	19470	19450	396
228	20240930	151300	2318701950	19460	19460	19460	19460	40
229	20240930	151200	2317923550	19470	19470	19470	19470	0
230	20240930	151100	2317923550	19470	19450	19470	19450	127
231	20240930	151000	2315452420	19450	19440	19450	19440	50
232	20240930	150900	2314479960	19440	19430	19450	19430	58
233	20240930	150800	2313352430	19430	19440	19440	19430	69
234	20240930	150700	2312011610	19440	19440	19440	19440	134
235	20240930	150600	2309406650	19440	19440	19440	19440	17
236	20240930	150500	2309076170	19440	19440	19440	19440	277
237	20240930	150400	2303691290	19450	19450	19460	19450	491
238	20240930	150300	2294141290	19450	19450	19450	19450	26
239	20240930	150200	2293635590	19450	19460	19470	19450	233
240	20240930	150100	2289100830	19450	19460	19470	19450	78
241	20240930	150000	2287582890	19450	19480	19480	19450	314
242	20240930	145900	2281472150	19480	19480	19490	19480	87
243	20240930	145800	2279776870	19490	19470	19490	19470	147
244	20240930	145700	2276914130	19470	19480	19480	19470	81
245	20240930	145600	2275336910	19490	19490	19490	19480	81
246	20240930	145500	2273758340	19480	19520	19540	19480	485
247	20240930	145400	2264302930	19520	19480	19520	19470	123
248	20240930	145300	2261905870	19480	19500	19500	19480	110
249	20240930	145200	2259761550	19490	19500	19500	19490	71
250	20240930	145100	2258377430	19500	19490	19500	19480	67
251	20240930	145000	2257071560	19490	19480	19490	19460	129
252	20240930	144900	2254559450	19480	19480	19490	19470	63
253	20240930	144800	2253332060	19470	19460	19470	19460	74
254	20240930	144700	2251891530	19480	19460	19480	19450	140
255	20240930	144600	2249166340	19450	19470	19470	19450	826
256	20240930	144500	2233099010	19480	19460	19490	19450	116
257	20240930	144400	2230839910	19460	19460	19470	19450	18
258	20240930	144300	2230489630	19460	19460	19470	19460	96
259	20240930	144200	2228621310	19470	19470	19480	19470	97
260	20240930	144100	2226732120	19460	19460	19460	19450	53
261	20240930	144000	2225700760	19470	19460	19470	19460	147
262	20240930	143900	2222838980	19460	19470	19470	19460	271
263	20240930	143800	2217563440	19480	19490	19490	19480	151
264	20240930	143700	2214621940	19480	19480	19490	19480	83
265	20240930	143600	2213004800	19480	19480	19480	19480	80
266	20240930	143500	2211446400	19490	19480	19490	19480	24
267	20240930	143400	2210978780	19480	19480	19480	19480	38
268	20240930	143300	2210238540	19480	19490	19490	19480	32
269	20240930	143200	2209615110	19490	19490	19550	19480	965
270	20240930	143100	2190788970	19490	19500	19500	19490	123
271	20240930	143000	2188390990	19510	19500	19510	19500	421
272	20240930	142900	2180178710	19510	19520	19520	19510	719
273	20240930	142800	2166144340	19520	19510	19520	19500	45
274	20240930	142700	2165266470	19500	19510	19510	19500	203
275	20240930	142600	2161307870	19500	19500	19510	19500	124
276	20240930	142500	2158889730	19500	19500	19510	19500	26
277	20240930	142400	2158382570	19500	19490	19500	19490	176
278	20240930	142300	2154951970	19490	19470	19490	19470	318
279	20240930	142200	2148756760	19460	19450	19460	19450	174
280	20240930	142100	2145371870	19440	19450	19450	19440	35
281	20240930	142000	2144691370	19450	19460	19460	19430	291
282	20240930	141900	2139034740	19430	19450	19460	19420	5048
283	20240930	141800	2040932040	19450	19480	19480	19450	310
284	20240930	141700	2034900430	19490	19470	19490	19460	858
285	20240930	141600	2018196820	19470	19480	19490	19470	240
286	20240930	141500	2013523680	19480	19480	19490	19480	779
287	20240930	141400	1998342160	19470	19520	19520	19460	2007
288	20240930	141300	1959207630	19520	19590	19590	19520	1011
289	20240930	141200	1939438860	19600	19600	19600	19600	249
290	20240930	141100	1934558460	19600	19600	19600	19600	1
291	20240930	141000	1934538860	19620	19630	19630	19620	249
292	20240930	140900	1929653320	19600	19600	19600	19600	28
293	20240930	140800	1929104520	19600	19600	19600	19590	49
294	20240930	140700	1928144370	19600	19590	19600	19580	53
295	20240930	140600	1927106280	19600	19560	19680	19560	379
296	20240930	140500	1919687820	19540	19580	19580	19530	112
297	20240930	140400	1917498120	19510	19480	19510	19460	62
298	20240930	140300	1916289370	19470	19450	19510	19450	421
299	20240930	140200	1908089780	19450	19570	19570	19430	6816
300	20240930	140100	1775130050	19570	19570	19580	19560	193
301	20240930	140000	1771353950	19580	19570	19580	19570	17
302	20240930	135900	1771021250	19570	19560	19580	19560	51
303	20240930	135800	1770023200	19550	19530	19550	19510	1123
304	20240930	135700	1748092420	19530	19560	19580	19530	4452
305	20240930	135600	1661003930	19550	19740	19740	19550	6568
306	20240930	135500	1532124700	19720	19700	19720	19700	100
307	20240930	135400	1530153800	19700	19720	19720	19700	34
308	20240930	135300	1529483570	19730	19710	19730	19710	41
309	20240930	135200	1528674660	19710	19690	19710	19690	125
310	20240930	135100	1526212940	19690	19690	19690	19690	14
311	20240930	135000	1525937280	19690	19730	19740	19690	1187
312	20240930	134900	1502542150	19730	19730	19730	19730	7
313	20240930	134800	1502404040	19720	19720	19720	19720	48
314	20240930	134700	1501457480	19730	19680	19730	19680	51
315	20240930	134600	1500452490	19680	19690	19700	19680	42
316	20240930	134500	1499625440	19690	19690	19690	19670	136
317	20240930	134400	1496949590	19690	19680	19690	19680	83
318	20240930	134300	1495315390	19680	19680	19700	19680	49
319	20240930	134200	1494350960	19680	19670	19680	19660	91
320	20240930	134100	1492561600	19670	19660	19670	19650	74
321	20240930	134000	1491106860	19650	19670	19670	19650	80
322	20240930	133900	1489534620	19670	19680	19680	19670	12
323	20240930	133800	1489298570	19700	19700	19700	19700	0
324	20240930	133700	1489298570	19700	19710	19720	19700	13
325	20240930	133600	1489042370	19710	19630	19710	19630	643
326	20240930	133500	1476409390	19630	19630	19630	19630	14
327	20240930	133400	1476134570	19630	19630	19630	19620	299
328	20240930	133300	1470265310	19620	19700	19700	19620	4098
329	20240930	133200	1389702390	19700	19680	19700	19680	22
330	20240930	133100	1389269260	19680	19680	19690	19680	36
331	20240930	133000	1388560690	19680	19700	19700	19680	119
332	20240930	132900	1386218450	19700	19690	19720	19680	851
333	20240930	132800	1369451470	19680	19740	19740	19680	3043
334	20240930	132700	1309455590	19740	19740	19740	19740	35
335	20240930	132600	1308764690	19750	19750	19750	19740	62
336	20240930	132500	1307540740	19750	19760	19760	19750	33
337	20240930	132400	1306888980	19750	19740	19750	19740	73
338	20240930	132300	1305447620	19740	19740	19740	19740	61
339	20240930	132200	1304243480	19740	19740	19750	19740	69
340	20240930	132100	1302881160	19750	19740	19750	19740	28
341	20240930	132000	1302328190	19740	19750	19750	19740	200
342	20240930	131900	1298379410	19750	19750	19750	19750	33
343	20240930	131800	1297727660	19750	19760	19760	19750	8
344	20240930	131700	1297569650	19750	19750	19750	19750	47
345	20240930	131600	1296641400	19760	19740	19760	19740	140
346	20240930	131500	1293877310	19750	19800	19800	19740	4705
347	20240930	131400	1200848920	19820	19810	19820	19810	28
348	20240930	131300	1200294210	19820	19810	19830	19810	154
349	20240930	131200	1197241850	19810	19810	19810	19810	39
350	20240930	131100	1196469260	19810	19800	19810	19800	48
351	20240930	131000	1195518650	19810	19810	19810	19810	7
352	20240930	130900	1195379980	19810	19820	19820	19810	97
353	20240930	130800	1193457750	19820	19820	19820	19800	174
354	20240930	130700	1190009690	19810	19800	19810	19790	53
355	20240930	130600	1188960070	19800	19800	19810	19800	59
356	20240930	130500	1187791790	19790	19800	19800	19790	35
357	20240930	130400	1187098800	19790	19790	19790	19790	3
358	20240930	130300	1187039430	19800	19800	19810	19800	59
359	20240930	130200	1185871180	19800	19800	19800	19800	95
360	20240930	130100	1183990180	19800	19800	19800	19800	8
361	20240930	130000	1183831780	19800	19820	19820	19800	131
362	20240930	125900	1181235380	19810	19810	19810	19810	87
363	20240930	125800	1179511910	19790	19800	19800	19790	26
364	20240930	125700	1178997120	19790	19790	19790	19790	0
365	20240930	125600	1178997120	19790	19800	19800	19790	102
366	20240930	125500	1176977940	19790	19800	19800	19790	90
367	20240930	125400	1175196650	19810	19800	19810	19800	3
368	20240930	125300	1175137240	19800	19800	19800	19800	26
369	20240930	125200	1174622440	19800	19800	19800	19800	47
370	20240930	125100	1173691840	19820	19820	19820	19820	38
371	20240930	125000	1172938680	19810	19810	19810	19800	59
372	20240930	124900	1171770140	19810	19810	19810	19810	28
373	20240930	124800	1171215460	19820	19820	19820	19820	26
374	20240930	124700	1170700140	19820	19820	19820	19820	27
375	20240930	124600	1170165000	19820	19820	19820	19820	26
376	20240930	124500	1169649680	19830	19820	19830	19820	69
377	20240930	124400	1168282080	19820	19820	19820	19820	33
378	20240930	124300	1167628020	19820	19820	19820	19820	40
379	20240930	124200	1166835220	19820	19820	19820	19820	25
380	20240930	124100	1166339720	19830	19840	19840	19830	18
381	20240930	124000	1165982770	19830	19820	19830	19820	78
382	20240930	123900	1164436070	19820	19820	19820	19820	1
383	20240930	123800	1164416250	19820	19820	19820	19820	83
384	20240930	123700	1162771190	19820	19820	19820	19820	27
385	20240930	123600	1162236050	19820	19820	19820	19820	50
386	20240930	123500	1161245050	19820	19820	19820	19820	1
387	20240930	123400	1161225230	19820	19830	19840	19820	95
388	20240930	123300	1159341990	19830	19830	19830	19830	0
389	20240930	123200	1159341990	19830	19850	19850	19830	3
390	20240930	123100	1159282480	19850	19840	19850	19830	236
391	20240930	123000	1154600210	19850	19840	19850	19840	46
392	20240930	122900	1153687200	19860	19860	19860	19860	0
393	20240930	122800	1153687200	19860	19860	19860	19860	0
394	20240930	122700	1153687200	19860	19860	19860	19860	7
395	20240930	122600	1153548180	19860	19880	19880	19860	24
396	20240930	122500	1153071240	19870	19860	19870	19860	36
397	20240930	122400	1152356170	19870	19840	19870	19840	185
398	20240930	122300	1148682840	19830	19830	19830	19830	27
399	20240930	122200	1148147430	19820	19820	19820	19820	2
400	20240930	122100	1148107790	19820	19820	19830	19820	160
401	20240930	122000	1144936310	19820	19820	19820	19820	2
402	20240930	121900	1144896670	19830	19830	19830	19830	13
403	20240930	121800	1144638880	19830	19830	19830	19830	1
404	20240930	121700	1144619050	19840	19820	19840	19820	91
405	20240930	121600	1142815030	19820	19830	19830	19820	26
406	20240930	121500	1142299700	19820	19820	19820	19820	59
407	20240930	121400	1141130320	19820	19810	19820	19810	101
408	20240930	121300	1139129460	19810	19810	19810	19810	0
409	20240930	121200	1139129460	19810	19800	19810	19800	43
410	20240930	121100	1138277730	19810	19810	19810	19810	26
411	20240930	121000	1137762670	19810	19800	19820	19800	137
412	20240930	120900	1135048680	19800	19800	19800	19800	26
413	20240930	120800	1134533880	19800	19800	19800	19800	52
414	20240930	120700	1133504280	19800	19800	19800	19800	75
415	20240930	120600	1132019280	19800	19820	19820	19800	677
416	20240930	120500	1118606620	19820	19820	19820	19820	1
417	20240930	120400	1118586800	19820	19830	19830	19820	42
418	20240930	120300	1117753960	19830	19850	19850	19830	440
419	20240930	120200	1109021190	19860	19850	19860	19850	26
420	20240930	120100	1108505080	19850	19860	19860	19850	176
421	20240930	120000	1105011470	19850	19850	19850	19850	36
422	20240930	115900	1104296870	19850	19850	19850	19850	50
423	20240930	115800	1103304370	19840	19840	19840	19840	0
424	20240930	115700	1103304370	19840	19840	19840	19840	50
425	20240930	115600	1102312370	19840	19840	19840	19840	46
426	20240930	115500	1101399730	19850	19850	19850	19850	1
427	20240930	115400	1101379880	19860	19860	19860	19860	0
428	20240930	115300	1101379880	19860	19850	19870	19850	142
429	20240930	115200	1098560310	19850	19850	19850	19850	11
430	20240930	115100	1098341960	19850	19850	19850	19850	25
431	20240930	115000	1097845710	19860	19860	19860	19850	30
432	20240930	114900	1097249920	19860	19870	19870	19860	45
433	20240930	114800	1096356210	19870	19870	19870	19870	10
434	20240930	114700	1096157510	19860	19840	19860	19840	102
435	20240930	114600	1094132790	19840	19840	19840	19840	89
436	20240930	114500	1092367030	19850	19850	19850	19850	0
437	20240930	114400	1092367030	19850	19850	19850	19850	0
438	20240930	114300	1092367030	19850	19850	19850	19850	25
439	20240930	114200	1091870780	19850	19850	19850	19850	24
440	20240930	114100	1091394380	19850	19820	19850	19820	103
441	20240930	114000	1089351140	19820	19800	19820	19800	50
442	20240930	113900	1088361110	19800	19800	19800	19800	70
443	20240930	113800	1086975110	19810	19810	19810	19810	24
444	20240930	113700	1086499670	19820	19820	19820	19820	3
445	20240930	113600	1086440210	19820	19820	19820	19820	0
446	20240930	113500	1086440210	19820	19810	19820	19800	119
447	20240930	113400	1084082590	19810	19810	19810	19810	17
448	20240930	113300	1083745820	19810	19810	19810	19810	1
449	20240930	113200	1083726010	19830	19840	19840	19830	2
450	20240930	113100	1083686340	19820	19810	19820	19810	51
451	20240930	113000	1082675770	19810	19810	19810	19810	3
452	20240930	112900	1082616340	19820	19810	19820	19810	68
453	20240930	112800	1081269000	19810	19810	19810	19810	0
454	20240930	112700	1081269000	19810	19800	19810	19800	31
455	20240930	112600	1080655140	19810	19800	19810	19790	210
456	20240930	112500	1076497670	19800	19800	19800	19800	16
457	20240930	112400	1076180870	19800	19780	19800	19780	36
458	20240930	112300	1075468680	19780	19750	19780	19750	91
459	20240930	112200	1073669620	19750	19760	19760	19740	125
460	20240930	112100	1071200030	19760	19760	19760	19760	25
461	20240930	112000	1070706030	19760	19760	19770	19760	26
462	20240930	111900	1070192230	19770	19760	19770	19760	2
463	20240930	111800	1070152700	19760	19750	19760	19750	92
464	20240930	111700	1068335450	19770	19760	19770	19760	26
465	20240930	111600	1067821680	19760	19750	19760	19750	6
466	20240930	111500	1067703130	19760	19780	19780	19760	61
467	20240930	111400	1066497320	19770	19770	19770	19770	1
468	20240930	111300	1066477550	19770	19760	19770	19760	56
469	20240930	111200	1065370980	19770	19770	19770	19760	28
470	20240930	111100	1064817670	19750	19740	19750	19740	79
471	20240930	111000	1063257480	19720	19730	19730	19720	27
472	20240930	110900	1062724790	19720	19710	19720	19710	103
473	20240930	110800	1060694400	19700	19690	19700	19690	59
474	20240930	110700	1059532540	19700	19700	19700	19700	10
475	20240930	110600	1059335540	19700	19690	19700	19690	67
476	20240930	110500	1058015890	19700	19690	19700	19690	94
477	20240930	110400	1056164340	19700	19700	19700	19700	11
478	20240930	110300	1055947640	19700	19700	19700	19700	14
479	20240930	110200	1055671840	19700	19700	19700	19690	53
480	20240930	110100	1054628120	19690	19690	19690	19690	73
481	20240930	110000	1053190750	19690	19700	19700	19690	28
482	20240930	105900	1052639420	19700	19700	19700	19700	7
483	20240930	105800	1052501520	19700	19700	19700	19700	35
484	20240930	105700	1051812020	19690	19710	19710	19690	423
485	20240930	105600	1043479050	19710	19710	19710	19710	52
486	20240930	105500	1042454130	19710	19710	19710	19710	29
487	20240930	105400	1041882540	19710	19710	19710	19710	81
488	20240930	105300	1040286030	19710	19710	19710	19710	1
489	20240930	105200	1040266320	19720	19720	19720	19720	0
490	20240930	105100	1040266320	19720	19750	19750	19720	747
491	20240930	105000	1025518000	19750	19750	19760	19750	101
492	20240930	104900	1023523210	19750	19750	19750	19750	5
493	20240930	104800	1023424460	19750	19750	19750	19750	25
494	20240930	104700	1022930710	19770	19790	19790	19770	313
495	20240930	104600	1016740910	19790	19790	19790	19790	0
496	20240930	104500	1016740910	19790	19790	19790	19790	0
497	20240930	104400	1016740910	19790	19780	19790	19780	96
498	20240930	104300	1014842020	19780	19780	19780	19780	25
499	20240930	104200	1014347520	19790	19760	19790	19760	175
500	20240930	104100	1010887870	19760	19770	19770	19760	107
501	20240930	104000	1008772490	19770	19790	19790	19770	5
502	20240930	103900	1008673560	19790	19830	19830	19790	279
503	20240930	103800	1003142480	19840	19840	19850	19840	30
504	20240930	103700	1002547270	19830	19830	19830	19830	0
505	20240930	103600	1002547270	19830	19830	19830	19830	29
506	20240930	103500	1001972200	19820	19810	19820	19810	26
507	20240930	103400	1001457130	19790	19770	19810	19770	194
508	20240930	103300	997615930	19770	19750	19770	19750	58
509	20240930	103200	996470390	19760	19740	19760	19740	91
510	20240930	103100	994673390	19740	19720	19740	19720	57
511	20240930	103000	993548960	19720	19710	19720	19690	182
512	20240930	102900	989962090	19700	19720	19720	19700	147
513	20240930	102800	987065190	19720	19710	19720	19710	15
514	20240930	102700	986769530	19710	19690	19710	19680	887
515	20240930	102600	969292740	19700	19700	19700	19690	410
516	20240930	102500	961219500	19700	19730	19730	19700	815
517	20240930	102400	945155260	19720	19740	19740	19720	139
518	20240930	102300	942412830	19740	19740	19740	19740	98
519	20240930	102200	940478310	19740	19750	19750	19740	181
520	20240930	102100	936903810	19750	19760	19760	19730	144
521	20240930	102000	934062570	19740	19730	19750	19730	272
522	20240930	101900	928693300	19760	19740	19800	19740	818
523	20240930	101800	912519990	19720	19770	19770	19720	252
524	20240930	101700	907544700	19780	19760	19820	19760	30
525	20240930	101600	906951160	19760	19760	19770	19740	138
526	20240930	101500	904225270	19740	19770	19770	19720	1062
527	20240930	101400	883254550	19780	19780	19780	19780	0
528	20240930	101300	883254550	19780	19780	19780	19780	10
529	20240930	101200	883056750	19800	19890	19890	19780	3122
530	20240930	101100	821201580	19910	19890	19910	19890	50
531	20240930	101000	820206100	19950	19950	19950	19950	15
532	20240930	100900	819906850	19870	19870	19960	19850	257
533	20240930	100800	814801940	19860	19860	19860	19860	1
534	20240930	100700	814782080	19880	19880	19880	19880	4
535	20240930	100600	814702560	19880	19910	19920	19860	721
536	20240930	100500	800365230	19890	19920	19960	19890	244
537	20240930	100400	795508620	19920	19910	19920	19910	579
538	20240930	100300	783975960	19900	19920	19920	19900	371
539	20240930	100200	776587630	19930	20000	20000	19930	2424
540	20240930	100100	728155860	20100	20100	20100	20100	2
541	20240930	100000	728115660	20100	20000	20100	20000	2
542	20240930	095900	728075560	19990	20000	20100	19980	210
543	20240930	095800	723877000	20050	19990	20050	19990	223
544	20240930	095700	719417330	19990	20000	20000	19970	1426
545	20240930	095600	690918710	20000	20100	20100	20000	1058
546	20240930	095500	669757910	20050	20050	20050	20050	132
547	20240930	095400	667111310	20100	20100	20100	20100	10
548	20240930	095300	666910310	20100	20100	20100	20100	8
549	20240930	095200	666749510	20050	20100	20100	20050	164
550	20240930	095100	663458610	20150	20100	20150	20100	1611
551	20240930	095000	631076960	20150	20150	20150	20150	0
552	20240930	094900	631076960	20150	20150	20150	20150	165
553	20240930	094800	627752210	20100	20100	20100	20100	93
554	20240930	094700	625882910	20100	20100	20100	20100	0
555	20240930	094600	625882910	20100	20100	20100	20100	0
556	20240930	094500	625882910	20100	20100	20100	20100	0
557	20240930	094400	625882910	20100	20100	20100	20100	0
558	20240930	094300	625882910	20100	20050	20100	20050	383
559	20240930	094200	618197910	19990	19990	19990	19990	0
560	20240930	094100	618197910	19990	19990	19990	19990	0
561	20240930	094000	618197910	19990	20050	20050	19990	4
562	20240930	093900	618117890	19990	19990	20100	19940	1884
563	20240930	093800	580496080	19990	19980	20050	19980	7
564	20240930	093700	580356060	19990	19980	20150	19920	3153
565	20240930	093600	517456790	20050	19990	20050	19990	19
566	20240930	093500	517076080	19990	19970	20000	19970	954
567	20240930	093400	498011050	19990	20000	20000	19970	1199
568	20240930	093300	474048190	20000	20050	20050	20000	1010
569	20240930	093200	453846290	20050	20050	20050	20050	1
570	20240930	093100	453826240	20050	20050	20100	20050	82
571	20240930	093000	452182090	20050	20100	20100	20050	2
572	20240930	092900	452141940	20050	20100	20100	20000	167
573	20240930	092800	448797990	20100	20100	20100	20100	0
574	20240930	092700	448797990	20100	20100	20100	20100	4
575	20240930	092600	448717590	20050	20100	20100	20000	2855
576	20240930	092500	391605940	20100	20100	20100	19990	2000
577	20240930	092400	351572950	20100	20150	20150	20000	2224
578	20240930	092300	307001750	20200	20300	20300	20200	617
579	20240930	092200	294516300	20350	20350	20350	20350	4
580	20240930	092100	294434900	20350	20350	20350	20350	0
581	20240930	092000	294434900	20350	20300	20350	20300	351
582	20240930	091900	287302100	20250	20300	20300	20250	238
583	20240930	091800	282475000	20350	20400	20400	20350	1548
584	20240930	091700	250898200	20500	20450	20500	20450	233
585	20240930	091600	246131950	20400	20450	20450	20250	1369
586	20240930	091500	218223100	20600	20400	20600	20350	813
587	20240930	091400	201548400	20400	20500	20500	20400	419
588	20240930	091300	193000400	20500	20400	20500	20400	298
589	20240930	091200	186919200	20350	20300	20350	20300	1654
590	20240930	091100	153330450	20250	20200	20300	20200	494
591	20240930	091000	143339050	20150	20100	20150	20050	1173
592	20240930	090900	119784950	20100	20100	20100	20100	36
593	20240930	090800	119061350	20250	20250	20250	20250	0
594	20240930	090700	119061350	20250	20250	20300	20100	4856
595	20240930	090600	21383800	20250	20250	20250	20250	0
596	20240930	090500	21383800	20250	20250	20250	20250	59
597	20240930	090400	20189050	20200	20250	20250	20200	117
598	20240930	090300	17820600	20250	20250	20250	20250	40
599	20240930	090200	17010600	20250	20250	20250	20250	21
600	20240930	090100	16585350	20250	20250	20250	20250	329
601	20240930	090000	9923100	20250	20350	20400	20250	488