KissMeData/001750/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183500	1162266000	13210	13210	13210	13210	3579
3	20240930	183400	1162266000	13210	13210	13210	13210	0
4	20240930	183300	1162266000	13210	13210	13210	13210	0
5	20240930	183200	1162266000	13210	13210	13210	13210	0
6	20240930	183100	1162266000	13210	13210	13210	13210	0
7	20240930	183000	1162266000	13210	13210	13210	13210	0
8	20240930	182900	1162266000	13210	13210	13210	13210	0
9	20240930	182800	1162266000	13210	13210	13210	13210	0
10	20240930	182700	1162266000	13210	13210	13210	13210	0
11	20240930	182600	1162266000	13210	13210	13210	13210	0
12	20240930	182500	1162266000	13210	13210	13210	13210	0
13	20240930	182400	1162266000	13210	13210	13210	13210	0
14	20240930	182300	1162266000	13210	13210	13210	13210	0
15	20240930	182200	1162266000	13210	13210	13210	13210	0
16	20240930	182100	1162266000	13210	13210	13210	13210	0
17	20240930	182000	1162266000	13210	13210	13210	13210	0
18	20240930	181900	1162266000	13210	13210	13210	13210	0
19	20240930	181800	1162266000	13210	13210	13210	13210	0
20	20240930	181700	1162266000	13210	13210	13210	13210	0
21	20240930	181600	1162266000	13210	13210	13210	13210	0
22	20240930	181500	1162266000	13210	13210	13210	13210	0
23	20240930	181400	1162266000	13210	13210	13210	13210	0
24	20240930	181300	1162266000	13210	13210	13210	13210	0
25	20240930	181200	1162266000	13210	13210	13210	13210	0
26	20240930	181100	1162266000	13210	13210	13210	13210	0
27	20240930	181000	1162266000	13210	13210	13210	13210	0
28	20240930	180900	1162266000	13210	13210	13210	13210	0
29	20240930	180800	1162266000	13210	13210	13210	13210	0
30	20240930	180700	1162266000	13210	13210	13210	13210	0
31	20240930	180600	1162266000	13210	13210	13210	13210	0
32	20240930	180500	1162266000	13210	13210	13210	13210	3579
33	20240930	180400	1162266000	13210	13210	13210	13210	0
34	20240930	180300	1162266000	13210	13210	13210	13210	0
35	20240930	180200	1162266000	13210	13210	13210	13210	0
36	20240930	180100	1162266000	13210	13210	13210	13210	0
37	20240930	180000	1162266000	13210	13210	13210	13210	0
38	20240930	175900	1162266000	13210	13210	13210	13210	0
39	20240930	175800	1162266000	13210	13210	13210	13210	0
40	20240930	175700	1162266000	13210	13210	13210	13210	0
41	20240930	175600	1162266000	13210	13210	13210	13210	0
42	20240930	175500	1162266000	13210	13210	13210	13210	0
43	20240930	175400	1162266000	13210	13210	13210	13210	0
44	20240930	175300	1162266000	13210	13210	13210	13210	0
45	20240930	175200	1162266000	13210	13210	13210	13210	0
46	20240930	175100	1162266000	13210	13210	13210	13210	0
47	20240930	175000	1162266000	13210	13210	13210	13210	0
48	20240930	174900	1162266000	13210	13210	13210	13210	0
49	20240930	174800	1162266000	13210	13210	13210	13210	0
50	20240930	174700	1162266000	13210	13210	13210	13210	0
51	20240930	174600	1162266000	13210	13210	13210	13210	0
52	20240930	174500	1162266000	13210	13210	13210	13210	0
53	20240930	174400	1162266000	13210	13210	13210	13210	0
54	20240930	174300	1162266000	13210	13210	13210	13210	0
55	20240930	174200	1162266000	13210	13210	13210	13210	0
56	20240930	174100	1162266000	13210	13210	13210	13210	0
57	20240930	174000	1162266000	13210	13210	13210	13210	0
58	20240930	173900	1162266000	13210	13210	13210	13210	0
59	20240930	173800	1162266000	13210	13210	13210	13210	0
60	20240930	173700	1162266000	13210	13210	13210	13210	0
61	20240930	173600	1162266000	13210	13210	13210	13210	0
62	20240930	173500	1162266000	13210	13210	13210	13210	3579
63	20240930	173400	1162266000	13210	13210	13210	13210	0
64	20240930	173300	1162266000	13210	13210	13210	13210	0
65	20240930	173200	1162266000	13210	13210	13210	13210	0
66	20240930	173100	1162266000	13210	13210	13210	13210	0
67	20240930	173000	1162266000	13210	13210	13210	13210	0
68	20240930	172900	1162266000	13210	13210	13210	13210	0
69	20240930	172800	1162266000	13210	13210	13210	13210	0
70	20240930	172700	1162266000	13210	13210	13210	13210	0
71	20240930	172600	1162266000	13210	13210	13210	13210	0
72	20240930	172500	1162266000	13210	13210	13210	13210	0
73	20240930	172400	1162266000	13210	13210	13210	13210	0
74	20240930	172300	1162266000	13210	13210	13210	13210	0
75	20240930	172200	1162266000	13210	13210	13210	13210	0
76	20240930	172100	1162266000	13210	13210	13210	13210	0
77	20240930	172000	1162266000	13210	13210	13210	13210	0
78	20240930	171900	1162266000	13210	13210	13210	13210	0
79	20240930	171800	1162266000	13210	13210	13210	13210	0
80	20240930	171700	1162266000	13210	13210	13210	13210	0
81	20240930	171600	1162266000	13210	13210	13210	13210	0
82	20240930	171500	1162266000	13210	13210	13210	13210	0
83	20240930	171400	1162266000	13210	13210	13210	13210	0
84	20240930	171300	1162266000	13210	13210	13210	13210	0
85	20240930	171200	1162266000	13210	13210	13210	13210	0
86	20240930	171100	1162266000	13210	13210	13210	13210	0
87	20240930	171000	1162266000	13210	13210	13210	13210	0
88	20240930	170900	1162266000	13210	13210	13210	13210	0
89	20240930	170800	1162266000	13210	13210	13210	13210	0
90	20240930	170700	1162266000	13210	13210	13210	13210	0
91	20240930	170600	1162266000	13210	13210	13210	13210	0
92	20240930	170500	1162266000	13210	13210	13210	13210	3579
93	20240930	170400	1162266000	13210	13210	13210	13210	0
94	20240930	170300	1162266000	13210	13210	13210	13210	0
95	20240930	170200	1162266000	13210	13210	13210	13210	0
96	20240930	170100	1162266000	13210	13210	13210	13210	0
97	20240930	170000	1162266000	13210	13210	13210	13210	0
98	20240930	165900	1162266000	13210	13210	13210	13210	0
99	20240930	165800	1162266000	13210	13210	13210	13210	0
100	20240930	165700	1162266000	13210	13210	13210	13210	0
101	20240930	165600	1162266000	13210	13210	13210	13210	0
102	20240930	165500	1162266000	13210	13210	13210	13210	0
103	20240930	165400	1162266000	13210	13210	13210	13210	0
104	20240930	165300	1162266000	13210	13210	13210	13210	0
105	20240930	165200	1162266000	13210	13210	13210	13210	0
106	20240930	165100	1162266000	13210	13210	13210	13210	0
107	20240930	165000	1162266000	13210	13210	13210	13210	0
108	20240930	164900	1162266000	13210	13210	13210	13210	0
109	20240930	164800	1162266000	13210	13210	13210	13210	0
110	20240930	164700	1162266000	13210	13210	13210	13210	0
111	20240930	164600	1162266000	13210	13210	13210	13210	0
112	20240930	164500	1162266000	13210	13210	13210	13210	0
113	20240930	164400	1162266000	13210	13210	13210	13210	0
114	20240930	164300	1162266000	13210	13210	13210	13210	0
115	20240930	164200	1162266000	13210	13210	13210	13210	0
116	20240930	164100	1162266000	13210	13210	13210	13210	0
117	20240930	164000	1162266000	13210	13210	13210	13210	0
118	20240930	163900	1162266000	13210	13210	13210	13210	0
119	20240930	163800	1162266000	13210	13210	13210	13210	0
120	20240930	163700	1162266000	13210	13210	13210	13210	0
121	20240930	163600	1162266000	13210	13210	13210	13210	0
122	20240930	163500	1162266000	13210	13210	13210	13210	3579
123	20240930	163400	1162266000	13210	13210	13210	13210	0
124	20240930	163300	1162266000	13210	13210	13210	13210	0
125	20240930	163200	1162266000	13210	13210	13210	13210	0
126	20240930	163100	1162266000	13210	13210	13210	13210	0
127	20240930	163000	1162266000	13210	13210	13210	13210	0
128	20240930	162900	1162266000	13210	13210	13210	13210	0
129	20240930	162800	1162266000	13210	13210	13210	13210	0
130	20240930	162700	1162266000	13210	13210	13210	13210	0
131	20240930	162600	1162266000	13210	13210	13210	13210	0
132	20240930	162500	1162266000	13210	13210	13210	13210	0
133	20240930	162400	1162266000	13210	13210	13210	13210	0
134	20240930	162300	1162266000	13210	13210	13210	13210	0
135	20240930	162200	1162266000	13210	13210	13210	13210	0
136	20240930	162100	1162266000	13210	13210	13210	13210	0
137	20240930	162000	1162266000	13210	13210	13210	13210	0
138	20240930	161900	1162266000	13210	13210	13210	13210	0
139	20240930	161800	1162266000	13210	13210	13210	13210	0
140	20240930	161700	1162266000	13210	13210	13210	13210	0
141	20240930	161600	1162266000	13210	13210	13210	13210	0
142	20240930	161500	1162266000	13210	13210	13210	13210	0
143	20240930	161400	1162266000	13210	13210	13210	13210	0
144	20240930	161300	1162266000	13210	13210	13210	13210	0
145	20240930	161200	1162266000	13210	13210	13210	13210	0
146	20240930	161100	1162266000	13210	13210	13210	13210	0
147	20240930	161000	1162266000	13210	13210	13210	13210	0
148	20240930	160900	1162266000	13210	13210	13210	13210	0
149	20240930	160800	1162266000	13210	13210	13210	13210	0
150	20240930	160700	1162266000	13210	13210	13210	13210	0
151	20240930	160600	1162266000	13210	13210	13210	13210	0
152	20240930	160500	1162266000	13210	13210	13210	13210	3579
153	20240930	160400	1162266000	13210	13210	13210	13210	0
154	20240930	160300	1162266000	13210	13210	13210	13210	0
155	20240930	160200	1162266000	13210	13210	13210	13210	0
156	20240930	160100	1162266000	13210	13210	13210	13210	0
157	20240930	160000	1162266000	13210	13210	13210	13210	0
158	20240930	155900	1162266000	13210	13210	13210	13210	0
159	20240930	155800	1162266000	13210	13210	13210	13210	0
160	20240930	155700	1162266000	13210	13210	13210	13210	0
161	20240930	155600	1162266000	13210	13210	13210	13210	0
162	20240930	155500	1162266000	13210	13210	13210	13210	0
163	20240930	155400	1162266000	13210	13210	13210	13210	0
164	20240930	155300	1162266000	13210	13210	13210	13210	0
165	20240930	155200	1162266000	13210	13210	13210	13210	0
166	20240930	155100	1162266000	13210	13210	13210	13210	0
167	20240930	155000	1162266000	13210	13210	13210	13210	0
168	20240930	154900	1162266000	13210	13210	13210	13210	0
169	20240930	154800	1162266000	13210	13210	13210	13210	0
170	20240930	154700	1162266000	13210	13210	13210	13210	0
171	20240930	154600	1162266000	13210	13210	13210	13210	0
172	20240930	154500	1162266000	13210	13210	13210	13210	0
173	20240930	154400	1162266000	13210	13210	13210	13210	0
174	20240930	154300	1162266000	13210	13210	13210	13210	0
175	20240930	154200	1162266000	13210	13210	13210	13210	0
176	20240930	154100	1162266000	13210	13210	13210	13210	0
177	20240930	154000	1162266000	13210	13210	13210	13210	0
178	20240930	153900	1162266000	13210	13210	13210	13210	0
179	20240930	153800	1162266000	13210	13210	13210	13210	0
180	20240930	153700	1162266000	13210	13210	13210	13210	0
181	20240930	153600	1162266000	13210	13210	13210	13210	0
182	20240930	153500	1162266000	13210	13210	13210	13210	3579
183	20240930	153400	1162266000	13210	13210	13210	13210	0
184	20240930	153300	1162266000	13210	13210	13210	13210	0
185	20240930	153200	1162266000	13210	13210	13210	13210	0
186	20240930	153100	1162266000	13210	13210	13210	13210	0
187	20240930	153000	1162266000	13210	13210	13210	13210	3579
188	20240930	152900	1114987410	13270	13270	13270	13270	0
189	20240930	152800	1114987410	13270	13270	13270	13270	0
190	20240930	152700	1114987410	13270	13270	13270	13270	0
191	20240930	152600	1114987410	13270	13270	13270	13270	0
192	20240930	152500	1114987410	13270	13270	13270	13270	0
193	20240930	152400	1114987410	13270	13270	13270	13270	0
194	20240930	152300	1114987410	13270	13270	13270	13270	0
195	20240930	152200	1114987410	13270	13270	13270	13270	0
196	20240930	152100	1114987410	13270	13270	13270	13270	0
197	20240930	152000	1114987410	13270	13270	13270	13270	0
198	20240930	151900	1114987410	13270	13270	13270	13270	0
199	20240930	151800	1114987410	13270	13270	13290	13240	71
200	20240930	151700	1114045060	13280	13240	13280	13230	1863
201	20240930	151600	1089359640	13240	13260	13260	13240	496
202	20240930	151500	1082786230	13260	13290	13300	13260	970
203	20240930	151400	1069887450	13300	13300	13300	13300	29
204	20240930	151300	1069501750	13310	13320	13320	13310	159
205	20240930	151200	1067385170	13270	13310	13320	13270	1439
206	20240930	151100	1048246790	13330	13310	13330	13310	375
207	20240930	151000	1043254960	13340	13320	13340	13310	1104
208	20240930	150900	1028532010	13330	13330	13330	13330	29
209	20240930	150800	1028145440	13340	13340	13340	13340	29
210	20240930	150700	1027758580	13350	13320	13350	13320	30
211	20240930	150600	1027358110	13330	13340	13340	13310	298
212	20240930	150500	1023384250	13340	13340	13340	13330	201
213	20240930	150400	1020703160	13350	13340	13350	13340	31
214	20240930	150300	1020289330	13350	13350	13350	13350	29
215	20240930	150200	1019902180	13350	13330	13360	13330	39
216	20240930	150100	1019381280	13340	13340	13340	13340	30
217	20240930	150000	1018981080	13360	13320	13360	13320	349
218	20240930	145900	1014322290	13330	13330	13330	13330	29
219	20240930	145800	1013935720	13340	13310	13350	13310	482
220	20240930	145700	1007513630	13340	13330	13340	13330	29
221	20240930	145600	1007126780	13350	13310	13350	13310	31
222	20240930	145500	1006713030	13310	13330	13360	13310	44
223	20240930	145400	1006125530	13340	13310	13340	13310	104
224	20240930	145300	1004739890	13330	13330	13330	13330	74
225	20240930	145200	1003753470	13370	13310	13370	13310	211
226	20240930	145100	1000940540	13320	13330	13330	13300	1084
227	20240930	145000	986499840	13330	13360	13360	13330	54
228	20240930	144900	985778930	13340	13350	13350	13340	241
229	20240930	144800	982561700	13360	13360	13360	13360	29
230	20240930	144700	982174260	13340	13350	13350	13340	30
231	20240930	144600	981773770	13360	13340	13360	13340	29
232	20240930	144500	981386350	13350	13350	13350	13350	30
233	20240930	144400	980985850	13370	13350	13370	13350	28
234	20240930	144300	980612030	13360	13340	13360	13340	29
235	20240930	144200	980224610	13350	13350	13350	13350	29
236	20240930	144100	979837460	13360	13340	13360	13340	29
237	20240930	144000	979450040	13350	13350	13350	13350	29
238	20240930	143900	979062890	13360	13340	13360	13340	29
239	20240930	143800	978675530	13350	13350	13350	13350	29
240	20240930	143700	978288380	13350	13350	13360	13350	45
241	20240930	143600	977687480	13350	13340	13350	13340	30
242	20240930	143500	977286990	13330	13340	13340	13330	89
243	20240930	143400	976100210	13360	13360	13360	13360	29
244	20240930	143300	975712770	13370	13350	13370	13350	29
245	20240930	143200	975325060	13360	13360	13360	13360	29
246	20240930	143100	974937620	13370	13340	13370	13340	30
247	20240930	143000	974536680	13380	13350	13380	13350	29
248	20240930	142900	974148710	13350	13330	13350	13330	50
249	20240930	142800	973481870	13330	13340	13340	13330	30
250	20240930	142700	973081680	13340	13350	13350	13340	540
251	20240930	142600	965872950	13360	13360	13360	13360	76
252	20240930	142500	964857590	13360	13350	13370	13350	39
253	20240930	142400	964336350	13330	13380	13380	13330	193
254	20240930	142300	961760610	13360	13370	13370	13360	30
255	20240930	142200	961359520	13380	13370	13380	13370	29
256	20240930	142100	960971520	13390	13360	13390	13360	29
257	20240930	142000	960583450	13370	13360	13370	13360	29
258	20240930	141900	960195740	13370	13360	13370	13360	29
259	20240930	141800	959808020	13370	13360	13370	13360	29
260	20240930	141700	959420300	13370	13360	13370	13360	29
261	20240930	141600	959032580	13380	13360	13380	13360	29
262	20240930	141500	958644600	13370	13370	13380	13370	45
263	20240930	141400	958042700	13390	13360	13390	13360	29
264	20240930	141300	957654440	13380	13360	13380	13360	36
265	20240930	141200	957172900	13360	13370	13370	13340	95
266	20240930	141100	955904420	13370	13380	13430	13370	658
267	20240930	141000	947076460	13370	13370	13380	13360	41
268	20240930	140900	946528010	13360	13380	13380	13340	716
269	20240930	140800	936959250	13390	13380	13440	13370	471
270	20240930	140700	930639230	13390	13390	13390	13390	77
271	20240930	140600	929608200	13390	13380	13390	13380	32
272	20240930	140500	929179740	13390	13380	13410	13380	45
273	20240930	140400	928577120	13390	13380	13390	13380	31
274	20240930	140300	928162040	13390	13370	13390	13370	240
275	20240930	140200	924952660	13400	13390	13400	13390	29
276	20240930	140100	924564100	13400	13380	13400	13380	29
277	20240930	140000	924175520	13390	13390	13390	13390	29
278	20240930	135900	923787210	13370	13370	13370	13370	739
279	20240930	135800	913906780	13400	13390	13400	13390	32
280	20240930	135700	913478040	13410	13390	13410	13390	29
281	20240930	135600	913089170	13430	13390	13430	13390	33
282	20240930	135500	912646670	13410	13390	13410	13390	29
283	20240930	135400	912257860	13400	13400	13400	13400	29
284	20240930	135300	911869260	13410	13410	13410	13410	29
285	20240930	135200	911480370	13420	13420	13420	13420	30
286	20240930	135100	911077770	13420	13380	13420	13380	321
287	20240930	135000	906770220	13390	13390	13390	13390	29
288	20240930	134900	906381910	13400	13380	13400	13370	58
289	20240930	134800	905605320	13390	13410	13410	13390	544
290	20240930	134700	898312130	13410	13420	13420	13410	30
291	20240930	134600	897909540	13410	13410	13420	13410	108
292	20240930	134500	896460240	13410	13420	13430	13410	220
293	20240930	134400	893508070	13430	13430	13430	13430	29
294	20240930	134300	893118600	13410	13390	13420	13390	390
295	20240930	134200	887891730	13380	13400	13400	13370	86
296	20240930	134100	886740680	13420	13360	13420	13360	501
297	20240930	134000	880027830	13360	13360	13370	13360	31
298	20240930	133900	879613480	13380	13360	13390	13360	50
299	20240930	133800	878944660	13360	13360	13370	13360	31
300	20240930	133700	878530260	13360	13360	13370	13360	31
301	20240930	133600	878115820	13360	13370	13370	13330	252
302	20240930	133500	874750540	13370	13380	13380	13370	31
303	20240930	133400	874335770	13400	13430	13430	13400	44
304	20240930	133300	873745720	13390	13380	13400	13370	61
305	20240930	133200	872928740	13390	13390	13390	13370	106
306	20240930	133100	871510100	13400	13350	13400	13350	133
307	20240930	133000	869731010	13330	13360	13380	13330	187
308	20240930	132900	867233810	13350	13400	13400	13350	1904
309	20240930	132800	841745050	13400	13430	13430	13400	2174
310	20240930	132700	812578260	13450	13450	13460	13450	485
311	20240930	132600	806050450	13460	13440	13460	13440	29
312	20240930	132500	805660130	13450	13440	13450	13440	29
313	20240930	132400	805270110	13450	13450	13450	13450	29
314	20240930	132300	804880060	13430	13440	13440	13430	312
315	20240930	132200	800686870	13440	13460	13460	13440	556
316	20240930	132100	793208430	13470	13470	13470	13470	29
317	20240930	132000	792817800	13460	13450	13470	13450	212
318	20240930	131900	789964270	13440	13450	13450	13430	1086
319	20240930	131800	775359570	13450	13460	13460	13450	30
320	20240930	131700	774955780	13450	13460	13460	13450	30
321	20240930	131600	774551990	13450	13460	13460	13450	41
322	20240930	131500	774000150	13450	13460	13460	13450	83
323	20240930	131400	772883210	13470	13450	13470	13450	33
324	20240930	131300	772438950	13470	13440	13470	13440	31
325	20240930	131200	772021460	13460	13450	13460	13450	29
326	20240930	131100	771631130	13470	13460	13470	13460	30
327	20240930	131000	771227040	13460	13450	13470	13450	30
328	20240930	130900	770822970	13460	13460	13460	13460	29
329	20240930	130800	770432630	13470	13460	13470	13460	29
330	20240930	130700	770042010	13450	13450	13460	13440	214
331	20240930	130600	767163690	13430	13410	13440	13410	277
332	20240930	130500	763446460	13410	13410	13430	13410	162
333	20240930	130400	761273460	13400	13440	13440	13400	358
334	20240930	130300	756465900	13450	13460	13460	13450	946
335	20240930	130200	743741830	13460	13460	13470	13460	40
336	20240930	130100	743203310	13450	13450	13460	13450	138
337	20240930	130000	741346920	13450	13430	13460	13430	475
338	20240930	125900	734954650	13440	13430	13440	13420	41
339	20240930	125800	734403820	13430	13420	13440	13420	33
340	20240930	125700	733960370	13430	13420	13430	13410	44
341	20240930	125600	733369610	13400	13410	13410	13400	139
342	20240930	125500	731506220	13440	13430	13440	13430	29
343	20240930	125400	731116500	13410	13410	13420	13400	114
344	20240930	125300	729587180	13420	13410	13420	13400	410
345	20240930	125200	724085650	13400	13410	13410	13400	31
346	20240930	125100	723669950	13420	13390	13420	13390	40
347	20240930	125000	723133510	13420	13390	13420	13390	50
348	20240930	124900	722463160	13420	13410	13420	13410	31
349	20240930	124800	722047160	13420	13410	13420	13410	39
350	20240930	124700	721523810	13420	13410	13420	13410	29
351	20240930	124600	721134840	13410	13430	13430	13400	328
352	20240930	124500	716730660	13430	13450	13450	13430	433
353	20240930	124400	710914890	13440	13450	13450	13440	130
354	20240930	124300	709166470	13430	13410	13440	13410	870
355	20240930	124200	697478330	13420	13410	13420	13410	29
356	20240930	124100	697089170	13420	13400	13420	13390	79
357	20240930	124000	696030070	13400	13410	13420	13400	45
358	20240930	123900	695426510	13420	13410	13420	13400	98
359	20240930	123800	694112270	13410	13390	13420	13390	237
360	20240930	123700	690934190	13400	13400	13400	13380	164
361	20240930	123600	688737900	13400	13400	13410	13400	40
362	20240930	123500	688201610	13400	13400	13400	13380	114
363	20240930	123400	686674860	13390	13410	13410	13390	146
364	20240930	123300	684718230	13410	13400	13410	13400	44
365	20240930	123200	684128520	13400	13410	13410	13400	30
366	20240930	123100	683726230	13400	13410	13410	13400	30
367	20240930	123000	683323940	13400	13410	13410	13400	30
368	20240930	122900	682921650	13410	13410	13410	13400	31
369	20240930	122800	682505950	13400	13410	13410	13400	30
370	20240930	122700	682103660	13400	13400	13420	13400	43
371	20240930	122600	681526910	13390	13400	13400	13390	54
372	20240930	122500	680803340	13430	13410	13430	13410	29
373	20240930	122400	680413890	13400	13400	13410	13400	31
374	20240930	122300	679998200	13410	13380	13410	13380	272
375	20240930	122200	676357910	13380	13420	13430	13380	1809
376	20240930	122100	652123840	13430	13430	13430	13430	29
377	20240930	122000	651734370	13410	13430	13440	13410	146
378	20240930	121900	649774400	13440	13430	13440	13420	47
379	20240930	121800	649142910	13420	13430	13430	13420	56
380	20240930	121700	648390850	13420	13410	13430	13410	39
381	20240930	121600	647867270	13420	13400	13430	13400	1047
382	20240930	121500	633818870	13390	13380	13400	13380	60
383	20240930	121400	633015550	13400	13380	13400	13370	1138
384	20240930	121300	617788930	13390	13380	13390	13380	64
385	20240930	121200	616932310	13390	13390	13390	13390	29
386	20240930	121100	616544000	13380	13380	13390	13370	186
387	20240930	121000	614055160	13370	13370	13380	13370	113
388	20240930	120900	612543310	13370	13370	13380	13360	47
389	20240930	120800	611914690	13370	13340	13380	13340	1019
390	20240930	120700	598300790	13360	13340	13360	13340	32
391	20240930	120600	597873350	13350	13360	13360	13350	57
392	20240930	120500	597112130	13350	13340	13350	13340	3
393	20240930	120400	597072100	13360	13340	13360	13340	29
394	20240930	120300	596684980	13350	13360	13360	13330	44
395	20240930	120200	596097460	13350	13340	13350	13340	15
396	20240930	120100	595897290	13350	13320	13350	13310	539
397	20240930	120000	588717180	13320	13340	13340	13320	40
398	20240930	115900	588183700	13360	13330	13360	13320	51
399	20240930	115800	587503630	13340	13330	13340	13330	29
400	20240930	115700	587116780	13340	13340	13340	13340	29
401	20240930	115600	586729920	13330	13330	13340	13330	30
402	20240930	115500	586329740	13340	13320	13340	13320	32
403	20240930	115400	585903090	13330	13350	13350	13330	536
404	20240930	115300	578747800	13370	13350	13370	13350	44
405	20240930	115200	578159800	13350	13360	13360	13350	30
406	20240930	115100	577759010	13350	13360	13360	13350	67
407	20240930	115000	576863920	13360	13360	13370	13360	32
408	20240930	114900	576436110	13360	13370	13370	13360	30
409	20240930	114800	576035020	13380	13370	13380	13370	30
410	20240930	114700	575633660	13360	13370	13370	13360	30
411	20240930	114600	575232570	13360	13350	13370	13350	62
412	20240930	114500	574404280	13350	13360	13360	13350	58
413	20240930	114400	573629420	13350	13340	13350	13340	102
414	20240930	114300	572268720	13330	13330	13350	13330	427
415	20240930	114200	566570450	13330	13370	13370	13330	936
416	20240930	114100	554069810	13360	13390	13390	13360	985
417	20240930	114000	540898730	13390	13390	13400	13390	30
418	20240930	113900	540496770	13400	13390	13400	13380	44
419	20240930	113800	539907620	13380	13400	13400	13380	47
420	20240930	113700	539278280	13410	13340	13410	13340	2387
421	20240930	113600	507328060	13330	13330	13340	13330	77
422	20240930	113500	506301360	13320	13320	13330	13320	482
423	20240930	113400	499876550	13330	13320	13330	13320	29
424	20240930	113300	499489990	13330	13320	13330	13320	29
425	20240930	113200	499103450	13330	13300	13330	13300	196
426	20240930	113100	496492550	13310	13310	13320	13310	602
427	20240930	113000	488474510	13310	13300	13310	13290	93
428	20240930	112900	487237600	13290	13280	13300	13280	219
429	20240930	112800	484326810	13290	13290	13290	13290	29
430	20240930	112700	483941400	13270	13270	13280	13260	570
431	20240930	112600	476377480	13260	13260	13270	13260	61
432	20240930	112500	475568420	13270	13270	13270	13270	29
433	20240930	112400	475183590	13260	13270	13270	13260	38
434	20240930	112300	474679340	13260	13260	13260	13260	154
435	20240930	112200	472637300	13250	13260	13260	13250	30
436	20240930	112100	472239510	13250	13260	13260	13250	34
437	20240930	112000	471788720	13250	13250	13260	13250	30
438	20240930	111900	471390970	13260	13260	13260	13260	29
439	20240930	111800	471006430	13230	13240	13250	13230	1136
440	20240930	111700	455955050	13230	13240	13240	13230	29
441	20240930	111600	455571100	13230	13250	13250	13230	94
442	20240930	111500	454326340	13250	13260	13260	13250	59
443	20240930	111400	453544020	13250	13250	13250	13250	5
444	20240930	111300	453477770	13240	13250	13250	13240	30
445	20240930	111200	453080280	13240	13240	13250	13240	59
446	20240930	111100	452298830	13240	13240	13250	13240	38
447	20240930	111000	451795420	13240	13250	13250	13240	32
448	20240930	110900	451371450	13240	13250	13250	13240	36
449	20240930	110800	450894460	13240	13240	13250	13230	547
450	20240930	110700	443647010	13250	13250	13260	13250	58
451	20240930	110600	442878310	13250	13250	13270	13240	1777
452	20240930	110500	419302930	13260	13250	13260	13250	58
453	20240930	110400	418533960	13240	13250	13250	13240	26
454	20240930	110300	418189490	13230	13240	13240	13210	244
455	20240930	110200	414959220	13220	13240	13240	13210	31
456	20240930	110100	414548870	13220	13220	13220	13220	2
457	20240930	110000	414522430	13230	13210	13230	13210	69
458	20240930	105900	413610360	13190	13220	13240	13190	250
459	20240930	105800	410308260	13210	13210	13210	13210	2
460	20240930	105700	410281840	13230	13220	13230	13210	52
461	20240930	105600	409594200	13200	13180	13200	13180	42
462	20240930	105500	409040080	13210	13210	13230	13200	59
463	20240930	105400	408260160	13200	13200	13200	13200	3
464	20240930	105300	408220560	13220	13210	13220	13200	72
465	20240930	105200	407269180	13190	13190	13190	13190	2
466	20240930	105100	407242800	13170	13200	13200	13170	135
467	20240930	105000	405463540	13220	13200	13220	13200	34
468	20240930	104900	405014160	13180	13170	13190	13170	184
469	20240930	104800	402588720	13170	13200	13200	13170	623
470	20240930	104700	394367350	13200	13250	13250	13200	303
471	20240930	104600	390363200	13230	13220	13230	13220	7
472	20240930	104500	390270630	13230	13220	13230	13220	74
473	20240930	104400	389291620	13230	13240	13240	13230	56
474	20240930	104300	388550480	13230	13250	13250	13230	31
475	20240930	104200	388139790	13240	13250	13250	13220	46
476	20240930	104100	387530670	13230	13240	13240	13230	25
477	20240930	104000	387199690	13230	13230	13230	13230	6
478	20240930	103900	387120310	13240	13240	13240	13240	30
479	20240930	103800	386723110	13240	13240	13240	13240	29
480	20240930	103700	386339150	13230	13220	13230	13210	235
481	20240930	103600	383230440	13210	13230	13240	13210	237
482	20240930	103500	380097300	13240	13230	13260	13230	37
483	20240930	103400	379607410	13240	13270	13270	13240	188
484	20240930	103300	377116120	13260	13260	13260	13260	3
485	20240930	103200	377076340	13270	13260	13270	13250	192
486	20240930	103100	374530210	13250	13260	13260	13250	30
487	20240930	103000	374132420	13260	13230	13260	13230	831
488	20240930	102900	363116710	13240	13260	13260	13240	134
489	20240930	102800	361341990	13240	13240	13240	13240	372
490	20240930	102700	356416710	13220	13240	13240	13220	106
491	20240930	102600	355014060	13230	13200	13230	13200	1278
492	20240930	102500	338131740	13210	13190	13210	13190	74
493	20240930	102400	337154220	13210	13210	13210	13210	55
494	20240930	102300	336427670	13200	13210	13210	13200	31
495	20240930	102200	336018190	13200	13210	13210	13200	29
496	20240930	102100	335635110	13200	13200	13210	13200	104
497	20240930	102000	334261380	13190	13200	13200	13190	27
498	20240930	101900	333904990	13190	13200	13200	13190	31
499	20240930	101800	333495820	13180	13180	13180	13180	1
500	20240930	101700	333482640	13170	13160	13210	13160	331
501	20240930	101600	329119340	13160	13160	13160	13150	50
502	20240930	101500	328461410	13160	13130	13160	13130	252
503	20240930	101400	325147910	13140	13180	13180	13130	1396
504	20240930	101300	306775870	13190	13200	13200	13190	39
505	20240930	101200	306261400	13200	13190	13200	13190	370
506	20240930	101100	301380980	13200	13200	13200	13200	29
507	20240930	101000	300998180	13200	13200	13200	13200	29
508	20240930	100900	300615380	13200	13200	13200	13200	29
509	20240930	100800	300232580	13200	13190	13200	13190	50
510	20240930	100700	299572800	13200	13200	13200	13200	29
511	20240930	100600	299190000	13200	13200	13200	13200	29
512	20240930	100500	298807200	13210	13200	13210	13200	1011
513	20240930	100400	285461990	13220	13200	13220	13200	249
514	20240930	100300	282174580	13200	13200	13200	13200	66
515	20240930	100200	281303380	13190	13190	13190	13190	5
516	20240930	100100	281237430	13200	13200	13200	13200	919
517	20240930	100000	269106630	13200	13200	13200	13200	30
518	20240930	095900	268710630	13190	13210	13210	13190	278
519	20240930	095800	265042690	13230	13230	13230	13230	29
520	20240930	095700	264659020	13240	13240	13240	13240	40
521	20240930	095600	264129420	13240	13250	13250	13240	357
522	20240930	095500	259402460	13240	13240	13240	13240	1
523	20240930	095400	259389220	13250	13210	13250	13210	48
524	20240930	095300	258753530	13220	13160	13220	13160	1916
525	20240930	095200	233477500	13160	13180	13180	13160	502
526	20240930	095100	226862150	13190	13190	13190	13190	34
527	20240930	095000	226413690	13190	13200	13200	13190	81
528	20240930	094900	225345270	13210	13210	13220	13210	311
529	20240930	094800	221234660	13210	13210	13220	13210	899
530	20240930	094700	209350380	13210	13220	13220	13210	30
531	20240930	094600	208953790	13220	13200	13220	13190	922
532	20240930	094500	196782200	13200	13200	13200	13200	10
533	20240930	094400	196650200	13200	13200	13220	13200	60
534	20240930	094300	195857640	13200	13200	13220	13190	1744
535	20240930	094200	172821240	13230	13220	13230	13210	1154
536	20240930	094100	157555670	13230	13230	13230	13230	401
537	20240930	094000	152250440	13230	13230	13230	13230	81
538	20240930	093900	151178810	13240	13250	13260	13240	166
539	20240930	093800	148980320	13250	13220	13250	13220	30
540	20240930	093700	148583260	13230	13230	13230	13230	29
541	20240930	093600	148199590	13230	13230	13230	13230	38
542	20240930	093500	147696850	13230	13220	13230	13220	44
543	20240930	093400	147115020	13200	13200	13200	13200	0
544	20240930	093300	147115020	13200	13200	13200	13200	10
545	20240930	093200	146983020	13220	13220	13220	13220	0
546	20240930	093100	146983020	13220	13200	13220	13200	163
547	20240930	093000	144828520	13200	13230	13230	13200	1245
548	20240930	092900	128376510	13240	13250	13250	13240	138
549	20240930	092800	126549350	13250	13250	13250	13250	0
550	20240930	092700	126549350	13250	13250	13250	13250	49
551	20240930	092600	125900100	13250	13250	13250	13250	0
552	20240930	092500	125900100	13250	13250	13250	13250	102
553	20240930	092400	124548600	13250	13250	13250	13250	0
554	20240930	092300	124548600	13250	13250	13250	13250	167
555	20240930	092200	122335850	13240	13250	13250	13240	1285
556	20240930	092100	105317740	13260	13260	13260	13260	0
557	20240930	092000	105317740	13260	13280	13280	13260	592
558	20240930	091900	97467580	13280	13280	13280	13280	3
559	20240930	091800	97427740	13280	13280	13280	13280	1
560	20240930	091700	97414460	13260	13280	13280	13260	481
561	20240930	091600	91033990	13290	13290	13290	13290	1
562	20240930	091500	91020700	13290	13290	13290	13290	23
563	20240930	091400	90715030	13290	13290	13290	13290	259
564	20240930	091300	87272920	13280	13280	13280	13280	0
565	20240930	091200	87272920	13280	13280	13280	13280	20
566	20240930	091100	87007320	13280	13280	13280	13280	9
567	20240930	091000	86887800	13310	13300	13320	13300	1384
568	20240930	090900	68459490	13320	13320	13320	13320	102
569	20240930	090800	67100850	13320	13320	13320	13320	10
570	20240930	090700	66967650	13290	13290	13330	13290	577
571	20240930	090600	59298300	13290	13280	13340	13280	167
572	20240930	090500	57076980	13280	13250	13280	13250	612
573	20240930	090400	48964800	13280	13260	13280	13210	1555
574	20240930	090300	28349900	13230	13230	13230	13230	0
575	20240930	090200	28349900	13230	13280	13290	13230	889
576	20240930	090100	16562680	13280	13280	13280	13280	3
577	20240930	090000	16522840	13250	13250	13270	13250	1117