KissMeData/028100/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191200	253332660	12400	12400	12400	12400	262
3	20240930	191100	253332660	12400	12400	12400	12400	0
4	20240930	191000	253332660	12400	12400	12400	12400	0
5	20240930	190900	253332660	12400	12400	12400	12400	0
6	20240930	190800	253332660	12400	12400	12400	12400	0
7	20240930	190700	253332660	12400	12400	12400	12400	0
8	20240930	190600	253332660	12400	12400	12400	12400	0
9	20240930	190500	253332660	12400	12400	12400	12400	0
10	20240930	190400	253332660	12400	12400	12400	12400	0
11	20240930	190300	253332660	12400	12400	12400	12400	0
12	20240930	190200	253332660	12400	12400	12400	12400	0
13	20240930	190100	253332660	12400	12400	12400	12400	0
14	20240930	190000	253332660	12400	12400	12400	12400	0
15	20240930	185900	253332660	12400	12400	12400	12400	0
16	20240930	185800	253332660	12400	12400	12400	12400	0
17	20240930	185700	253332660	12400	12400	12400	12400	0
18	20240930	185600	253332660	12400	12400	12400	12400	0
19	20240930	185500	253332660	12400	12400	12400	12400	0
20	20240930	185400	253332660	12400	12400	12400	12400	0
21	20240930	185300	253332660	12400	12400	12400	12400	0
22	20240930	185200	253332660	12400	12400	12400	12400	0
23	20240930	185100	253332660	12400	12400	12400	12400	0
24	20240930	185000	253332660	12400	12400	12400	12400	0
25	20240930	184900	253332660	12400	12400	12400	12400	0
26	20240930	184800	253332660	12400	12400	12400	12400	0
27	20240930	184700	253332660	12400	12400	12400	12400	0
28	20240930	184600	253332660	12400	12400	12400	12400	0
29	20240930	184500	253332660	12400	12400	12400	12400	0
30	20240930	184400	253332660	12400	12400	12400	12400	0
31	20240930	184300	253332660	12400	12400	12400	12400	0
32	20240930	184200	253332660	12400	12400	12400	12400	262
33	20240930	184100	253332660	12400	12400	12400	12400	0
34	20240930	184000	253332660	12400	12400	12400	12400	0
35	20240930	183900	253332660	12400	12400	12400	12400	0
36	20240930	183800	253332660	12400	12400	12400	12400	0
37	20240930	183700	253332660	12400	12400	12400	12400	0
38	20240930	183600	253332660	12400	12400	12400	12400	0
39	20240930	183500	253332660	12400	12400	12400	12400	0
40	20240930	183400	253332660	12400	12400	12400	12400	0
41	20240930	183300	253332660	12400	12400	12400	12400	0
42	20240930	183200	253332660	12400	12400	12400	12400	0
43	20240930	183100	253332660	12400	12400	12400	12400	0
44	20240930	183000	253332660	12400	12400	12400	12400	0
45	20240930	182900	253332660	12400	12400	12400	12400	0
46	20240930	182800	253332660	12400	12400	12400	12400	0
47	20240930	182700	253332660	12400	12400	12400	12400	0
48	20240930	182600	253332660	12400	12400	12400	12400	0
49	20240930	182500	253332660	12400	12400	12400	12400	0
50	20240930	182400	253332660	12400	12400	12400	12400	0
51	20240930	182300	253332660	12400	12400	12400	12400	0
52	20240930	182200	253332660	12400	12400	12400	12400	0
53	20240930	182100	253332660	12400	12400	12400	12400	0
54	20240930	182000	253332660	12400	12400	12400	12400	0
55	20240930	181900	253332660	12400	12400	12400	12400	0
56	20240930	181800	253332660	12400	12400	12400	12400	0
57	20240930	181700	253332660	12400	12400	12400	12400	0
58	20240930	181600	253332660	12400	12400	12400	12400	0
59	20240930	181500	253332660	12400	12400	12400	12400	0
60	20240930	181400	253332660	12400	12400	12400	12400	0
61	20240930	181300	253332660	12400	12400	12400	12400	0
62	20240930	181200	253332660	12400	12400	12400	12400	262
63	20240930	181100	253332660	12400	12400	12400	12400	0
64	20240930	181000	253332660	12400	12400	12400	12400	0
65	20240930	180900	253332660	12400	12400	12400	12400	0
66	20240930	180800	253332660	12400	12400	12400	12400	0
67	20240930	180700	253332660	12400	12400	12400	12400	0
68	20240930	180600	253332660	12400	12400	12400	12400	0
69	20240930	180500	253332660	12400	12400	12400	12400	0
70	20240930	180400	253332660	12400	12400	12400	12400	0
71	20240930	180300	253332660	12400	12400	12400	12400	0
72	20240930	180200	253332660	12400	12400	12400	12400	0
73	20240930	180100	253332660	12400	12400	12400	12400	0
74	20240930	180000	253332660	12400	12400	12400	12400	0
75	20240930	175900	253332660	12400	12400	12400	12400	0
76	20240930	175800	253332660	12400	12400	12400	12400	0
77	20240930	175700	253332660	12400	12400	12400	12400	0
78	20240930	175600	253332660	12400	12400	12400	12400	0
79	20240930	175500	253332660	12400	12400	12400	12400	0
80	20240930	175400	253332660	12400	12400	12400	12400	0
81	20240930	175300	253332660	12400	12400	12400	12400	0
82	20240930	175200	253332660	12400	12400	12400	12400	0
83	20240930	175100	253332660	12400	12400	12400	12400	0
84	20240930	175000	253332660	12400	12400	12400	12400	0
85	20240930	174900	253332660	12400	12400	12400	12400	0
86	20240930	174800	253332660	12400	12400	12400	12400	0
87	20240930	174700	253332660	12400	12400	12400	12400	0
88	20240930	174600	253332660	12400	12400	12400	12400	0
89	20240930	174500	253332660	12400	12400	12400	12400	0
90	20240930	174400	253332660	12400	12400	12400	12400	0
91	20240930	174300	253332660	12400	12400	12400	12400	0
92	20240930	174200	253332660	12400	12400	12400	12400	262
93	20240930	174100	253332660	12400	12400	12400	12400	0
94	20240930	174000	253332660	12400	12400	12400	12400	0
95	20240930	173900	253332660	12400	12400	12400	12400	0
96	20240930	173800	253332660	12400	12400	12400	12400	0
97	20240930	173700	253332660	12400	12400	12400	12400	0
98	20240930	173600	253332660	12400	12400	12400	12400	0
99	20240930	173500	253332660	12400	12400	12400	12400	0
100	20240930	173400	253332660	12400	12400	12400	12400	0
101	20240930	173300	253332660	12400	12400	12400	12400	0
102	20240930	173200	253332660	12400	12400	12400	12400	0
103	20240930	173100	253332660	12400	12400	12400	12400	0
104	20240930	173000	253332660	12400	12400	12400	12400	0
105	20240930	172900	253332660	12400	12400	12400	12400	0
106	20240930	172800	253332660	12400	12400	12400	12400	0
107	20240930	172700	253332660	12400	12400	12400	12400	0
108	20240930	172600	253332660	12400	12400	12400	12400	0
109	20240930	172500	253332660	12400	12400	12400	12400	0
110	20240930	172400	253332660	12400	12400	12400	12400	0
111	20240930	172300	253332660	12400	12400	12400	12400	0
112	20240930	172200	253332660	12400	12400	12400	12400	0
113	20240930	172100	253332660	12400	12400	12400	12400	0
114	20240930	172000	253332660	12400	12400	12400	12400	0
115	20240930	171900	253332660	12400	12400	12400	12400	0
116	20240930	171800	253332660	12400	12400	12400	12400	0
117	20240930	171700	253332660	12400	12400	12400	12400	0
118	20240930	171600	253332660	12400	12400	12400	12400	0
119	20240930	171500	253332660	12400	12400	12400	12400	0
120	20240930	171400	253332660	12400	12400	12400	12400	0
121	20240930	171300	253332660	12400	12400	12400	12400	0
122	20240930	171200	253332660	12400	12400	12400	12400	262
123	20240930	171100	253332660	12400	12400	12400	12400	0
124	20240930	171000	253332660	12400	12400	12400	12400	0
125	20240930	170900	253332660	12400	12400	12400	12400	0
126	20240930	170800	253332660	12400	12400	12400	12400	0
127	20240930	170700	253332660	12400	12400	12400	12400	0
128	20240930	170600	253332660	12400	12400	12400	12400	0
129	20240930	170500	253332660	12400	12400	12400	12400	0
130	20240930	170400	253332660	12400	12400	12400	12400	0
131	20240930	170300	253332660	12400	12400	12400	12400	0
132	20240930	170200	253332660	12400	12400	12400	12400	0
133	20240930	170100	253332660	12400	12400	12400	12400	0
134	20240930	170000	253332660	12400	12400	12400	12400	0
135	20240930	165900	253332660	12400	12400	12400	12400	0
136	20240930	165800	253332660	12400	12400	12400	12400	0
137	20240930	165700	253332660	12400	12400	12400	12400	0
138	20240930	165600	253332660	12400	12400	12400	12400	0
139	20240930	165500	253332660	12400	12400	12400	12400	0
140	20240930	165400	253332660	12400	12400	12400	12400	0
141	20240930	165300	253332660	12400	12400	12400	12400	0
142	20240930	165200	253332660	12400	12400	12400	12400	0
143	20240930	165100	253332660	12400	12400	12400	12400	0
144	20240930	165000	253332660	12400	12400	12400	12400	0
145	20240930	164900	253332660	12400	12400	12400	12400	0
146	20240930	164800	253332660	12400	12400	12400	12400	0
147	20240930	164700	253332660	12400	12400	12400	12400	0
148	20240930	164600	253332660	12400	12400	12400	12400	0
149	20240930	164500	253332660	12400	12400	12400	12400	0
150	20240930	164400	253332660	12400	12400	12400	12400	0
151	20240930	164300	253332660	12400	12400	12400	12400	0
152	20240930	164200	253332660	12400	12400	12400	12400	262
153	20240930	164100	253332660	12400	12400	12400	12400	0
154	20240930	164000	253332660	12400	12400	12400	12400	0
155	20240930	163900	253332660	12400	12400	12400	12400	0
156	20240930	163800	253332660	12400	12400	12400	12400	0
157	20240930	163700	253332660	12400	12400	12400	12400	0
158	20240930	163600	253332660	12400	12400	12400	12400	0
159	20240930	163500	253332660	12400	12400	12400	12400	0
160	20240930	163400	253332660	12400	12400	12400	12400	0
161	20240930	163300	253332660	12400	12400	12400	12400	0
162	20240930	163200	253332660	12400	12400	12400	12400	0
163	20240930	163100	253332660	12400	12400	12400	12400	0
164	20240930	163000	253332660	12400	12400	12400	12400	0
165	20240930	162900	253332660	12400	12400	12400	12400	0
166	20240930	162800	253332660	12400	12400	12400	12400	0
167	20240930	162700	253332660	12400	12400	12400	12400	0
168	20240930	162600	253332660	12400	12400	12400	12400	0
169	20240930	162500	253332660	12400	12400	12400	12400	0
170	20240930	162400	253332660	12400	12400	12400	12400	0
171	20240930	162300	253332660	12400	12400	12400	12400	0
172	20240930	162200	253332660	12400	12400	12400	12400	0
173	20240930	162100	253332660	12400	12400	12400	12400	0
174	20240930	162000	253332660	12400	12400	12400	12400	0
175	20240930	161900	253332660	12400	12400	12400	12400	0
176	20240930	161800	253332660	12400	12400	12400	12400	0
177	20240930	161700	253332660	12400	12400	12400	12400	0
178	20240930	161600	253332660	12400	12400	12400	12400	0
179	20240930	161500	253332660	12400	12400	12400	12400	0
180	20240930	161400	253332660	12400	12400	12400	12400	0
181	20240930	161300	253332660	12400	12400	12400	12400	0
182	20240930	161200	253332660	12400	12400	12400	12400	262
183	20240930	161100	253332660	12400	12400	12400	12400	0
184	20240930	161000	253332660	12400	12400	12400	12400	0
185	20240930	160900	253332660	12400	12400	12400	12400	0
186	20240930	160800	253332660	12400	12400	12400	12400	0
187	20240930	160700	253332660	12400	12400	12400	12400	0
188	20240930	160600	253332660	12400	12400	12400	12400	0
189	20240930	160500	253332660	12400	12400	12400	12400	0
190	20240930	160400	253332660	12400	12400	12400	12400	0
191	20240930	160300	253332660	12400	12400	12400	12400	0
192	20240930	160200	253332660	12400	12400	12400	12400	0
193	20240930	160100	253332660	12400	12400	12400	12400	0
194	20240930	160000	253332660	12400	12400	12400	12400	0
195	20240930	155900	253332660	12400	12400	12400	12400	0
196	20240930	155800	253332660	12400	12400	12400	12400	0
197	20240930	155700	253332660	12400	12400	12400	12400	0
198	20240930	155600	253332660	12400	12400	12400	12400	0
199	20240930	155500	253332660	12400	12400	12400	12400	0
200	20240930	155400	253332660	12400	12400	12400	12400	0
201	20240930	155300	253332660	12400	12400	12400	12400	0
202	20240930	155200	253332660	12400	12400	12400	12400	0
203	20240930	155100	253332660	12400	12400	12400	12400	0
204	20240930	155000	253332660	12400	12400	12400	12400	0
205	20240930	154900	253332660	12400	12400	12400	12400	0
206	20240930	154800	253332660	12400	12400	12400	12400	0
207	20240930	154700	253332660	12400	12400	12400	12400	0
208	20240930	154600	253332660	12400	12400	12400	12400	0
209	20240930	154500	253332660	12400	12400	12400	12400	0
210	20240930	154400	253332660	12400	12400	12400	12400	0
211	20240930	154300	253332660	12400	12400	12400	12400	0
212	20240930	154200	253332660	12400	12400	12400	12400	262
213	20240930	154100	253332660	12400	12400	12400	12400	0
214	20240930	154000	253332660	12400	12400	12400	12400	0
215	20240930	153900	253332660	12400	12400	12400	12400	0
216	20240930	153800	253332660	12400	12400	12400	12400	0
217	20240930	153700	253332660	12400	12400	12400	12400	0
218	20240930	153600	253332660	12400	12400	12400	12400	0
219	20240930	153500	253332660	12400	12400	12400	12400	0
220	20240930	153400	253332660	12400	12400	12400	12400	0
221	20240930	153300	253332660	12400	12400	12400	12400	0
222	20240930	153200	253332660	12400	12400	12400	12400	0
223	20240930	153100	253332660	12400	12400	12400	12400	0
224	20240930	153000	253332660	12400	12400	12400	12400	262
225	20240930	152900	250083860	12430	12430	12430	12430	0
226	20240930	152800	250083860	12430	12430	12430	12430	0
227	20240930	152700	250083860	12430	12430	12430	12430	0
228	20240930	152600	250083860	12430	12430	12430	12430	0
229	20240930	152500	250083860	12430	12430	12430	12430	0
230	20240930	152400	250083860	12430	12430	12430	12430	0
231	20240930	152300	250083860	12430	12430	12430	12430	0
232	20240930	152200	250083860	12430	12430	12430	12430	0
233	20240930	152100	250083860	12430	12430	12430	12430	0
234	20240930	152000	250083860	12430	12430	12430	12430	0
235	20240930	151900	250083860	12430	12430	12430	12430	9
236	20240930	151800	249971990	12390	12400	12430	12390	281
237	20240930	151700	246485720	12390	12390	12390	12390	0
238	20240930	151600	246485720	12390	12390	12390	12390	122
239	20240930	151500	244974140	12390	12390	12390	12390	0
240	20240930	151400	244974140	12390	12400	12400	12390	107
241	20240930	151300	243647410	12400	12400	12400	12400	0
242	20240930	151200	243647410	12400	12400	12400	12400	6
243	20240930	151100	243573010	12400	12390	12400	12390	12
244	20240930	151000	243424310	12400	12400	12400	12400	1
245	20240930	150900	243411910	12400	12400	12400	12400	0
246	20240930	150800	243411910	12400	12400	12400	12400	0
247	20240930	150700	243411910	12400	12400	12400	12400	0
248	20240930	150600	243411910	12400	12400	12400	12400	0
249	20240930	150500	243411910	12400	12400	12400	12400	0
250	20240930	150400	243411910	12400	12400	12400	12400	0
251	20240930	150300	243411910	12400	12400	12400	12400	0
252	20240930	150200	243411910	12400	12400	12400	12400	0
253	20240930	150100	243411910	12400	12400	12400	12400	311
254	20240930	150000	239555510	12410	12410	12410	12410	1
255	20240930	145900	239543100	12400	12400	12400	12400	1
256	20240930	145800	239530700	12400	12400	12400	12400	36
257	20240930	145700	239084300	12420	12420	12420	12420	0
258	20240930	145600	239084300	12420	12420	12420	12420	0
259	20240930	145500	239084300	12420	12410	12420	12410	14
260	20240930	145400	238910540	12400	12410	12410	12400	4
261	20240930	145300	238860920	12420	12410	12420	12410	18
262	20240930	145200	238637520	12410	12410	12410	12410	0
263	20240930	145100	238637520	12410	12410	12410	12410	8
264	20240930	145000	238538240	12410	12410	12410	12410	6
265	20240930	144900	238463780	12420	12420	12420	12420	0
266	20240930	144800	238463780	12420	12410	12420	12410	20
267	20240930	144700	238215560	12400	12410	12410	12400	206
268	20240930	144600	235659840	12420	12420	12420	12420	14
269	20240930	144500	235485960	12420	12430	12430	12420	47
270	20240930	144400	234902000	12420	12420	12420	12420	7
271	20240930	144300	234815060	12430	12420	12430	12420	60
272	20240930	144200	234069730	12430	12420	12430	12420	18
273	20240930	144100	233846060	12420	12420	12430	12420	26
274	20240930	144000	233523020	12420	12420	12420	12420	7
275	20240930	143900	233436080	12430	12430	12430	12420	89
276	20240930	143800	232330600	12420	12420	12420	12420	0
277	20240930	143700	232330600	12420	12420	12420	12420	0
278	20240930	143600	232330600	12420	12420	12420	12420	0
279	20240930	143500	232330600	12420	12420	12420	12420	0
280	20240930	143400	232330600	12420	12420	12420	12420	0
281	20240930	143300	232330600	12420	12420	12420	12420	0
282	20240930	143200	232330600	12420	12420	12420	12420	82
283	20240930	143100	231312160	12430	12430	12430	12430	108
284	20240930	143000	229969720	12440	12440	12440	12440	45
285	20240930	142900	229409920	12440	12440	12440	12440	0
286	20240930	142800	229409920	12440	12440	12440	12440	0
287	20240930	142700	229409920	12440	12440	12440	12440	0
288	20240930	142600	229409920	12440	12430	12440	12430	2
289	20240930	142500	229385050	12440	12440	12440	12440	2
290	20240930	142400	229360170	12450	12450	12450	12450	0
291	20240930	142300	229360170	12450	12450	12450	12450	0
292	20240930	142200	229360170	12450	12450	12450	12450	0
293	20240930	142100	229360170	12450	12450	12450	12450	0
294	20240930	142000	229360170	12450	12450	12450	12450	41
295	20240930	141900	228849720	12460	12460	12460	12460	10
296	20240930	141800	228725120	12460	12460	12460	12460	0
297	20240930	141700	228725120	12460	12480	12480	12460	341
298	20240930	141600	224469460	12480	12480	12480	12480	0
299	20240930	141500	224469460	12480	12480	12480	12480	0
300	20240930	141400	224469460	12480	12470	12480	12470	182
301	20240930	141300	222198190	12450	12450	12450	12450	0
302	20240930	141200	222198190	12450	12450	12450	12450	0
303	20240930	141100	222198190	12450	12450	12450	12450	0
304	20240930	141000	222198190	12450	12450	12450	12450	0
305	20240930	140900	222198190	12450	12440	12450	12440	13
306	20240930	140800	222036450	12440	12440	12440	12440	0
307	20240930	140700	222036450	12440	12440	12440	12440	23
308	20240930	140600	221750330	12440	12440	12440	12440	0
309	20240930	140500	221750330	12440	12440	12440	12440	0
310	20240930	140400	221750330	12440	12440	12440	12440	0
311	20240930	140300	221750330	12440	12440	12440	12440	0
312	20240930	140200	221750330	12440	12440	12440	12440	0
313	20240930	140100	221750330	12440	12440	12440	12440	0
314	20240930	140000	221750330	12440	12440	12440	12440	32
315	20240930	135900	221352250	12450	12450	12450	12450	0
316	20240930	135800	221352250	12450	12450	12450	12450	0
317	20240930	135700	221352250	12450	12450	12450	12450	21
318	20240930	135600	221090800	12460	12460	12460	12460	0
319	20240930	135500	221090800	12460	12460	12460	12460	0
320	20240930	135400	221090800	12460	12470	12470	12460	41
321	20240930	135300	220579730	12480	12480	12480	12480	44
322	20240930	135200	220030610	12490	12490	12490	12490	0
323	20240930	135100	220030610	12490	12490	12490	12490	21
324	20240930	135000	219768320	12510	12510	12510	12510	0
325	20240930	134900	219768320	12510	12510	12510	12510	0
326	20240930	134800	219768320	12510	12500	12510	12500	26
327	20240930	134700	219443300	12500	12500	12500	12500	0
328	20240930	134600	219443300	12500	12500	12500	12500	0
329	20240930	134500	219443300	12500	12500	12500	12500	0
330	20240930	134400	219443300	12500	12530	12530	12500	441
331	20240930	134300	213926000	12510	12510	12510	12510	0
332	20240930	134200	213926000	12510	12510	12510	12510	0
333	20240930	134100	213926000	12510	12510	12510	12510	0
334	20240930	134000	213926000	12510	12510	12510	12510	20
335	20240930	133900	213675800	12500	12490	12500	12490	20
336	20240930	133800	213425840	12490	12490	12490	12490	40
337	20240930	133700	212926240	12490	12490	12490	12490	0
338	20240930	133600	212926240	12490	12480	12490	12480	20
339	20240930	133500	212676450	12470	12470	12470	12470	20
340	20240930	133400	212427050	12460	12460	12460	12460	20
341	20240930	133300	212177850	12490	12490	12490	12490	0
342	20240930	133200	212177850	12490	12490	12490	12490	0
343	20240930	133100	212177850	12490	12440	12490	12440	5
344	20240930	133000	212115450	12420	12420	12420	12420	0
345	20240930	132900	212115450	12420	12420	12420	12420	21
346	20240930	132800	211854630	12440	12440	12440	12440	0
347	20240930	132700	211854630	12440	12440	12440	12440	0
348	20240930	132600	211854630	12440	12440	12440	12440	0
349	20240930	132500	211854630	12440	12440	12440	12440	0
350	20240930	132400	211854630	12440	12460	12460	12430	425
351	20240930	132300	206570070	12470	12480	12490	12470	544
352	20240930	132200	199785650	12480	12480	12480	12480	0
353	20240930	132100	199785650	12480	12480	12480	12480	1
354	20240930	132000	199773170	12470	12470	12470	12470	2
355	20240930	131900	199748230	12470	12470	12470	12470	0
356	20240930	131800	199748230	12470	12470	12470	12470	0
357	20240930	131700	199748230	12470	12470	12470	12470	0
358	20240930	131600	199748230	12470	12470	12470	12470	6
359	20240930	131500	199673410	12480	12480	12480	12480	0
360	20240930	131400	199673410	12480	12480	12480	12480	0
361	20240930	131300	199673410	12480	12480	12480	12480	2
362	20240930	131200	199648450	12480	12480	12480	12480	0
363	20240930	131100	199648450	12480	12480	12480	12480	10
364	20240930	131000	199523650	12550	12550	12550	12550	0
365	20240930	130900	199523650	12550	12470	12550	12470	240
366	20240930	130800	196523800	12460	12460	12460	12460	0
367	20240930	130700	196523800	12460	12460	12460	12460	1
368	20240930	130600	196511340	12460	12460	12460	12460	0
369	20240930	130500	196511340	12460	12460	12460	12460	15
370	20240930	130400	196324440	12430	12430	12430	12430	5
371	20240930	130300	196262290	12430	12430	12430	12430	6
372	20240930	130200	196187710	12430	12430	12430	12430	3
373	20240930	130100	196150420	12420	12420	12420	12420	0
374	20240930	130000	196150420	12420	12420	12420	12420	0
375	20240930	125900	196150420	12420	12420	12420	12420	45
376	20240930	125800	195591520	12430	12430	12430	12430	10
377	20240930	125700	195467220	12450	12450	12450	12450	0
378	20240930	125600	195467220	12450	12450	12450	12450	0
379	20240930	125500	195467220	12450	12450	12450	12450	30
380	20240930	125400	195093720	12440	12440	12440	12440	0
381	20240930	125300	195093720	12440	12440	12440	12440	0
382	20240930	125200	195093720	12440	12440	12440	12440	0
383	20240930	125100	195093720	12440	12440	12440	12440	0
384	20240930	125000	195093720	12440	12440	12440	12440	28
385	20240930	124900	194745400	12440	12440	12440	12440	0
386	20240930	124800	194745400	12440	12440	12440	12440	12
387	20240930	124700	194596120	12440	12440	12440	12440	10
388	20240930	124600	194471720	12440	12440	12440	12440	0
389	20240930	124500	194471720	12440	12440	12440	12440	0
390	20240930	124400	194471720	12440	12440	12440	12440	0
391	20240930	124300	194471720	12440	12440	12440	12440	0
392	20240930	124200	194471720	12440	12440	12440	12440	0
393	20240930	124100	194471720	12440	12440	12440	12440	0
394	20240930	124000	194471720	12440	12440	12440	12440	0
395	20240930	123900	194471720	12440	12440	12440	12440	0
396	20240930	123800	194471720	12440	12440	12440	12440	0
397	20240930	123700	194471720	12440	12440	12440	12440	0
398	20240930	123600	194471720	12440	12440	12440	12440	0
399	20240930	123500	194471720	12440	12440	12440	12440	0
400	20240930	123400	194471720	12440	12440	12440	12440	23
401	20240930	123300	194185600	12440	12440	12440	12440	2
402	20240930	123200	194160720	12440	12440	12440	12440	0
403	20240930	123100	194160720	12440	12440	12440	12440	0
404	20240930	123000	194160720	12440	12440	12440	12440	0
405	20240930	122900	194160720	12440	12430	12440	12430	11
406	20240930	122800	194023980	12440	12430	12440	12430	17
407	20240930	122700	193812520	12420	12420	12420	12420	6
408	20240930	122600	193738000	12420	12420	12420	12420	53
409	20240930	122500	193079740	12400	12400	12400	12400	0
410	20240930	122400	193079740	12400	12400	12400	12400	0
411	20240930	122300	193079740	12400	12400	12400	12400	48
412	20240930	122200	192484540	12400	12410	12410	12400	281
413	20240930	122100	189000030	12400	12400	12400	12400	0
414	20240930	122000	189000030	12400	12410	12410	12400	979
415	20240930	121900	176850740	12410	12410	12410	12410	2
416	20240930	121800	176825920	12400	12400	12400	12400	0
417	20240930	121700	176825920	12400	12400	12400	12400	0
418	20240930	121600	176825920	12400	12400	12400	12400	0
419	20240930	121500	176825920	12400	12400	12400	12400	0
420	20240930	121400	176825920	12400	12400	12400	12400	200
421	20240930	121300	174345920	12400	12400	12400	12400	0
422	20240930	121200	174345920	12400	12400	12400	12400	0
423	20240930	121100	174345920	12400	12400	12400	12400	0
424	20240930	121000	174345920	12400	12400	12400	12400	0
425	20240930	120900	174345920	12400	12400	12400	12400	0
426	20240930	120800	174345920	12400	12400	12400	12400	46
427	20240930	120700	173775520	12400	12400	12400	12400	0
428	20240930	120600	173775520	12400	12400	12400	12400	0
429	20240930	120500	173775520	12400	12400	12400	12400	0
430	20240930	120400	173775520	12400	12400	12400	12400	0
431	20240930	120300	173775520	12400	12400	12400	12400	0
432	20240930	120200	173775520	12400	12400	12400	12400	0
433	20240930	120100	173775520	12400	12400	12400	12400	40
434	20240930	120000	173279520	12400	12400	12400	12400	0
435	20240930	115900	173279520	12400	12400	12400	12400	0
436	20240930	115800	173279520	12400	12400	12400	12400	0
437	20240930	115700	173279520	12400	12400	12400	12400	0
438	20240930	115600	173279520	12400	12400	12400	12400	0
439	20240930	115500	173279520	12400	12400	12400	12400	0
440	20240930	115400	173279520	12400	12400	12400	12400	0
441	20240930	115300	173279520	12400	12400	12400	12400	0
442	20240930	115200	173279520	12400	12400	12400	12400	0
443	20240930	115100	173279520	12400	12410	12410	12400	610
444	20240930	115000	165715180	12420	12420	12420	12420	0
445	20240930	114900	165715180	12420	12420	12420	12420	0
446	20240930	114800	165715180	12420	12420	12420	12420	0
447	20240930	114700	165715180	12420	12420	12420	12420	0
448	20240930	114600	165715180	12420	12420	12420	12420	0
449	20240930	114500	165715180	12420	12420	12420	12420	0
450	20240930	114400	165715180	12420	12420	12420	12420	124
451	20240930	114300	164175100	12440	12440	12440	12440	0
452	20240930	114200	164175100	12440	12440	12440	12440	0
453	20240930	114100	164175100	12440	12440	12440	12440	0
454	20240930	114000	164175100	12440	12440	12440	12440	0
455	20240930	113900	164175100	12440	12440	12440	12440	0
456	20240930	113800	164175100	12440	12440	12440	12440	54
457	20240930	113700	163503340	12460	12460	12460	12460	0
458	20240930	113600	163503340	12460	12460	12460	12460	0
459	20240930	113500	163503340	12460	12430	12460	12430	100
460	20240930	113400	162258960	12430	12430	12430	12430	0
461	20240930	113300	162258960	12430	12430	12430	12430	0
462	20240930	113200	162258960	12430	12430	12430	12430	1
463	20240930	113100	162246530	12420	12420	12420	12420	0
464	20240930	113000	162246530	12420	12420	12420	12420	0
465	20240930	112900	162246530	12420	12420	12420	12420	0
466	20240930	112800	162246530	12420	12420	12420	12420	0
467	20240930	112700	162246530	12420	12410	12420	12410	7
468	20240930	112600	162159600	12400	12400	12400	12400	0
469	20240930	112500	162159600	12400	12400	12400	12400	36
470	20240930	112400	161713200	12390	12390	12390	12390	0
471	20240930	112300	161713200	12390	12390	12390	12390	0
472	20240930	112200	161713200	12390	12390	12390	12390	0
473	20240930	112100	161713200	12390	12390	12390	12390	0
474	20240930	112000	161713200	12390	12390	12390	12390	90
475	20240930	111900	160598100	12400	12400	12400	12400	9
476	20240930	111800	160486500	12400	12400	12400	12400	0
477	20240930	111700	160486500	12400	12400	12400	12400	60
478	20240930	111600	159742500	12380	12380	12380	12380	0
479	20240930	111500	159742500	12380	12380	12380	12380	0
480	20240930	111400	159742500	12380	12380	12380	12380	663
481	20240930	111300	151534560	12380	12390	12390	12380	180
482	20240930	111200	149306090	12390	12390	12390	12390	0
483	20240930	111100	149306090	12390	12390	12390	12390	0
484	20240930	111000	149306090	12390	12390	12390	12390	13
485	20240930	110900	149145020	12390	12390	12390	12390	0
486	20240930	110800	149145020	12390	12390	12390	12390	0
487	20240930	110700	149145020	12390	12390	12390	12390	0
488	20240930	110600	149145020	12390	12390	12390	12390	134
489	20240930	110500	147484760	12400	12400	12400	12400	6
490	20240930	110400	147410360	12430	12430	12430	12430	0
491	20240930	110300	147410360	12430	12430	12430	12430	0
492	20240930	110200	147410360	12430	12430	12430	12430	0
493	20240930	110100	147410360	12430	12430	12430	12430	0
494	20240930	110000	147410360	12430	12430	12430	12430	0
495	20240930	105900	147410360	12430	12430	12430	12430	0
496	20240930	105800	147410360	12430	12430	12430	12430	0
497	20240930	105700	147410360	12430	12430	12430	12430	0
498	20240930	105600	147410360	12430	12430	12430	12430	0
499	20240930	105500	147410360	12430	12430	12430	12430	0
500	20240930	105400	147410360	12430	12430	12430	12430	0
501	20240930	105300	147410360	12430	12430	12430	12430	0
502	20240930	105200	147410360	12430	12400	12430	12400	100
503	20240930	105100	146168800	12380	12390	12390	12380	31
504	20240930	105000	145784850	12380	12420	12420	12380	1531
505	20240930	104900	126784440	12420	12420	12420	12420	0
506	20240930	104800	126784440	12420	12420	12420	12420	0
507	20240930	104700	126784440	12420	12420	12420	12420	0
508	20240930	104600	126784440	12420	12420	12420	12420	0
509	20240930	104500	126784440	12420	12420	12420	12420	59
510	20240930	104400	126051660	12420	12420	12420	12420	0
511	20240930	104300	126051660	12420	12420	12420	12420	140
512	20240930	104200	124312860	12430	12430	12430	12430	100
513	20240930	104100	123069860	12440	12440	12440	12440	0
514	20240930	104000	123069860	12440	12420	12440	12420	43
515	20240930	103900	122535780	12420	12420	12420	12420	230
516	20240930	103800	119679180	12420	12420	12420	12420	0
517	20240930	103700	119679180	12420	12420	12420	12420	0
518	20240930	103600	119679180	12420	12420	12420	12420	0
519	20240930	103500	119679180	12420	12430	12430	12420	45
520	20240930	103400	119120260	12450	12450	12450	12450	7
521	20240930	103300	119033110	12460	12450	12460	12450	17
522	20240930	103200	118821300	12450	12450	12460	12430	23
523	20240930	103100	118535280	12430	12430	12430	12430	0
524	20240930	103000	118535280	12430	12430	12430	12430	0
525	20240930	102900	118535280	12430	12430	12430	12430	0
526	20240930	102800	118535280	12430	12430	12430	12430	0
527	20240930	102700	118535280	12430	12430	12430	12430	3
528	20240930	102600	118497990	12430	12430	12430	12430	483
529	20240930	102500	112494300	12410	12440	12440	12410	358
530	20240930	102400	108046060	12450	12480	12480	12450	2252
531	20240930	102300	79964380	12490	12490	12490	12490	25
532	20240930	102200	79652130	12490	12490	12490	12490	0
533	20240930	102100	79652130	12490	12490	12490	12490	21
534	20240930	102000	79389840	12500	12500	12500	12500	0
535	20240930	101900	79389840	12500	12500	12500	12500	0
536	20240930	101800	79389840	12500	12500	12500	12500	0
537	20240930	101700	79389840	12500	12500	12500	12480	409
538	20240930	101600	74281760	12500	12500	12500	12500	200
539	20240930	101500	71781760	12500	12500	12500	12500	0
540	20240930	101400	71781760	12500	12500	12500	12500	0
541	20240930	101300	71781760	12500	12510	12510	12500	193
542	20240930	101200	69368920	12510	12510	12510	12510	0
543	20240930	101100	69368920	12510	12510	12510	12510	0
544	20240930	101000	69368920	12510	12510	12510	12510	0
545	20240930	100900	69368920	12510	12510	12510	12510	14
546	20240930	100800	69193780	12510	12510	12510	12510	52
547	20240930	100700	68543260	12510	12510	12510	12510	0
548	20240930	100600	68543260	12510	12510	12510	12510	10
549	20240930	100500	68418160	12520	12520	12520	12520	0
550	20240930	100400	68418160	12520	12520	12520	12520	0
551	20240930	100300	68418160	12520	12520	12520	12520	0
552	20240930	100200	68418160	12520	12520	12520	12520	0
553	20240930	100100	68418160	12520	12520	12520	12520	0
554	20240930	100000	68418160	12520	12520	12520	12520	296
555	20240930	095900	64712240	12520	12520	12520	12520	0
556	20240930	095800	64712240	12520	12520	12520	12520	36
557	20240930	095700	64261520	12520	12520	12520	12520	0
558	20240930	095600	64261520	12520	12520	12520	12520	0
559	20240930	095500	64261520	12520	12520	12520	12520	0
560	20240930	095400	64261520	12520	12520	12520	12520	0
561	20240930	095300	64261520	12520	12520	12520	12520	0
562	20240930	095200	64261520	12520	12520	12520	12520	0
563	20240930	095100	64261520	12520	12520	12520	12520	0
564	20240930	095000	64261520	12520	12520	12520	12520	55
565	20240930	094900	63572920	12520	12530	12530	12520	116
566	20240930	094800	62120590	12540	12540	12540	12540	0
567	20240930	094700	62120590	12540	12540	12540	12540	0
568	20240930	094600	62120590	12540	12540	12540	12540	0
569	20240930	094500	62120590	12540	12540	12540	12540	2
570	20240930	094400	62095510	12530	12530	12530	12530	0
571	20240930	094300	62095510	12530	12530	12530	12530	0
572	20240930	094200	62095510	12530	12530	12530	12530	1
573	20240930	094100	62082980	12530	12530	12530	12530	0
574	20240930	094000	62082980	12530	12530	12530	12530	62
575	20240930	093900	61306120	12520	12520	12520	12520	27
576	20240930	093800	60968080	12520	12520	12520	12520	0
577	20240930	093700	60968080	12520	12520	12520	12520	0
578	20240930	093600	60968080	12520	12510	12520	12510	405
579	20240930	093500	55897880	12490	12510	12510	12490	71
580	20240930	093400	55010890	12510	12510	12510	12510	0
581	20240930	093300	55010890	12510	12510	12510	12510	0
582	20240930	093200	55010890	12510	12510	12510	12510	21
583	20240930	093100	54748180	12490	12510	12510	12490	374
584	20240930	093000	50069900	12510	12510	12510	12510	0
585	20240930	092900	50069900	12510	12500	12510	12500	4
586	20240930	092800	50019880	12500	12510	12510	12500	61
587	20240930	092700	49257060	12520	12520	12520	12520	501
588	20240930	092600	42984540	12520	12550	12550	12520	606
589	20240930	092500	35380890	12560	12590	12590	12560	680
590	20240930	092400	26828180	12590	12590	12590	12590	0
591	20240930	092300	26828180	12590	12590	12590	12590	0
592	20240930	092200	26828180	12590	12590	12590	12590	0
593	20240930	092100	26828180	12590	12600	12600	12590	509
594	20240930	092000	20415140	12600	12600	12600	12600	53
595	20240930	091900	19747340	12600	12600	12600	12600	74
596	20240930	091800	18814940	12610	12610	12610	12610	14
597	20240930	091700	18638400	12600	12600	12600	12600	0
598	20240930	091600	18638400	12600	12600	12600	12600	0
599	20240930	091500	18638400	12600	12600	12600	12600	0
600	20240930	091400	18638400	12600	12600	12600	12600	0
601	20240930	091300	18638400	12600	12600	12600	12600	0
602	20240930	091200	18638400	12600	12600	12600	12600	0
603	20240930	091100	18638400	12600	12600	12600	12600	0
604	20240930	091000	18638400	12600	12610	12610	12600	120
605	20240930	090900	17125400	12610	12610	12610	12610	1
606	20240930	090800	17112790	12610	12640	12640	12610	304
607	20240930	090700	13273560	12650	12700	12720	12650	521
608	20240930	090600	6667770	12730	12730	12730	12730	0
609	20240930	090500	6667770	12730	12730	12730	12730	0
610	20240930	090400	6667770	12730	12730	12730	12730	1
611	20240930	090300	6655040	12690	12690	12690	12690	0
612	20240930	090200	6655040	12690	12740	12740	12690	129
613	20240930	090100	5014460	12650	12650	12650	12650	0
614	20240930	090000	5014460	12650	12760	12760	12650	393