KissMeData/026960/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191100	1597712020	19140	19140	19140	19140	4277
3	20240930	191000	1597712020	19140	19140	19140	19140	0
4	20240930	190900	1597712020	19140	19140	19140	19140	0
5	20240930	190800	1597712020	19140	19140	19140	19140	0
6	20240930	190700	1597712020	19140	19140	19140	19140	0
7	20240930	190600	1597712020	19140	19140	19140	19140	0
8	20240930	190500	1597712020	19140	19140	19140	19140	0
9	20240930	190400	1597712020	19140	19140	19140	19140	0
10	20240930	190300	1597712020	19140	19140	19140	19140	0
11	20240930	190200	1597712020	19140	19140	19140	19140	0
12	20240930	190100	1597712020	19140	19140	19140	19140	0
13	20240930	190000	1597712020	19140	19140	19140	19140	0
14	20240930	185900	1597712020	19140	19140	19140	19140	0
15	20240930	185800	1597712020	19140	19140	19140	19140	0
16	20240930	185700	1597712020	19140	19140	19140	19140	0
17	20240930	185600	1597712020	19140	19140	19140	19140	0
18	20240930	185500	1597712020	19140	19140	19140	19140	0
19	20240930	185400	1597712020	19140	19140	19140	19140	0
20	20240930	185300	1597712020	19140	19140	19140	19140	0
21	20240930	185200	1597712020	19140	19140	19140	19140	0
22	20240930	185100	1597712020	19140	19140	19140	19140	0
23	20240930	185000	1597712020	19140	19140	19140	19140	0
24	20240930	184900	1597712020	19140	19140	19140	19140	0
25	20240930	184800	1597712020	19140	19140	19140	19140	0
26	20240930	184700	1597712020	19140	19140	19140	19140	0
27	20240930	184600	1597712020	19140	19140	19140	19140	0
28	20240930	184500	1597712020	19140	19140	19140	19140	0
29	20240930	184400	1597712020	19140	19140	19140	19140	0
30	20240930	184300	1597712020	19140	19140	19140	19140	0
31	20240930	184200	1597712020	19140	19140	19140	19140	0
32	20240930	184100	1597712020	19140	19140	19140	19140	4277
33	20240930	184000	1597712020	19140	19140	19140	19140	0
34	20240930	183900	1597712020	19140	19140	19140	19140	0
35	20240930	183800	1597712020	19140	19140	19140	19140	0
36	20240930	183700	1597712020	19140	19140	19140	19140	0
37	20240930	183600	1597712020	19140	19140	19140	19140	0
38	20240930	183500	1597712020	19140	19140	19140	19140	0
39	20240930	183400	1597712020	19140	19140	19140	19140	0
40	20240930	183300	1597712020	19140	19140	19140	19140	0
41	20240930	183200	1597712020	19140	19140	19140	19140	0
42	20240930	183100	1597712020	19140	19140	19140	19140	0
43	20240930	183000	1597712020	19140	19140	19140	19140	0
44	20240930	182900	1597712020	19140	19140	19140	19140	0
45	20240930	182800	1597712020	19140	19140	19140	19140	0
46	20240930	182700	1597712020	19140	19140	19140	19140	0
47	20240930	182600	1597712020	19140	19140	19140	19140	0
48	20240930	182500	1597712020	19140	19140	19140	19140	0
49	20240930	182400	1597712020	19140	19140	19140	19140	0
50	20240930	182300	1597712020	19140	19140	19140	19140	0
51	20240930	182200	1597712020	19140	19140	19140	19140	0
52	20240930	182100	1597712020	19140	19140	19140	19140	0
53	20240930	182000	1597712020	19140	19140	19140	19140	0
54	20240930	181900	1597712020	19140	19140	19140	19140	0
55	20240930	181800	1597712020	19140	19140	19140	19140	0
56	20240930	181700	1597712020	19140	19140	19140	19140	0
57	20240930	181600	1597712020	19140	19140	19140	19140	0
58	20240930	181500	1597712020	19140	19140	19140	19140	0
59	20240930	181400	1597712020	19140	19140	19140	19140	0
60	20240930	181300	1597712020	19140	19140	19140	19140	0
61	20240930	181200	1597712020	19140	19140	19140	19140	0
62	20240930	181100	1597712020	19140	19140	19140	19140	4277
63	20240930	181000	1597712020	19140	19140	19140	19140	0
64	20240930	180900	1597712020	19140	19140	19140	19140	0
65	20240930	180800	1597712020	19140	19140	19140	19140	0
66	20240930	180700	1597712020	19140	19140	19140	19140	0
67	20240930	180600	1597712020	19140	19140	19140	19140	0
68	20240930	180500	1597712020	19140	19140	19140	19140	0
69	20240930	180400	1597712020	19140	19140	19140	19140	0
70	20240930	180300	1597712020	19140	19140	19140	19140	0
71	20240930	180200	1597712020	19140	19140	19140	19140	0
72	20240930	180100	1597712020	19140	19140	19140	19140	0
73	20240930	180000	1597712020	19140	19140	19140	19140	0
74	20240930	175900	1597712020	19140	19140	19140	19140	0
75	20240930	175800	1597712020	19140	19140	19140	19140	0
76	20240930	175700	1597712020	19140	19140	19140	19140	0
77	20240930	175600	1597712020	19140	19140	19140	19140	0
78	20240930	175500	1597712020	19140	19140	19140	19140	0
79	20240930	175400	1597712020	19140	19140	19140	19140	0
80	20240930	175300	1597712020	19140	19140	19140	19140	0
81	20240930	175200	1597712020	19140	19140	19140	19140	0
82	20240930	175100	1597712020	19140	19140	19140	19140	0
83	20240930	175000	1597712020	19140	19140	19140	19140	0
84	20240930	174900	1597712020	19140	19140	19140	19140	0
85	20240930	174800	1597712020	19140	19140	19140	19140	0
86	20240930	174700	1597712020	19140	19140	19140	19140	0
87	20240930	174600	1597712020	19140	19140	19140	19140	0
88	20240930	174500	1597712020	19140	19140	19140	19140	0
89	20240930	174400	1597712020	19140	19140	19140	19140	0
90	20240930	174300	1597712020	19140	19140	19140	19140	0
91	20240930	174200	1597712020	19140	19140	19140	19140	0
92	20240930	174100	1597712020	19140	19140	19140	19140	4277
93	20240930	174000	1597712020	19140	19140	19140	19140	0
94	20240930	173900	1597712020	19140	19140	19140	19140	0
95	20240930	173800	1597712020	19140	19140	19140	19140	0
96	20240930	173700	1597712020	19140	19140	19140	19140	0
97	20240930	173600	1597712020	19140	19140	19140	19140	0
98	20240930	173500	1597712020	19140	19140	19140	19140	0
99	20240930	173400	1597712020	19140	19140	19140	19140	0
100	20240930	173300	1597712020	19140	19140	19140	19140	0
101	20240930	173200	1597712020	19140	19140	19140	19140	0
102	20240930	173100	1597712020	19140	19140	19140	19140	0
103	20240930	173000	1597712020	19140	19140	19140	19140	0
104	20240930	172900	1597712020	19140	19140	19140	19140	0
105	20240930	172800	1597712020	19140	19140	19140	19140	0
106	20240930	172700	1597712020	19140	19140	19140	19140	0
107	20240930	172600	1597712020	19140	19140	19140	19140	0
108	20240930	172500	1597712020	19140	19140	19140	19140	0
109	20240930	172400	1597712020	19140	19140	19140	19140	0
110	20240930	172300	1597712020	19140	19140	19140	19140	0
111	20240930	172200	1597712020	19140	19140	19140	19140	0
112	20240930	172100	1597712020	19140	19140	19140	19140	0
113	20240930	172000	1597712020	19140	19140	19140	19140	0
114	20240930	171900	1597712020	19140	19140	19140	19140	0
115	20240930	171800	1597712020	19140	19140	19140	19140	0
116	20240930	171700	1597712020	19140	19140	19140	19140	0
117	20240930	171600	1597712020	19140	19140	19140	19140	0
118	20240930	171500	1597712020	19140	19140	19140	19140	0
119	20240930	171400	1597712020	19140	19140	19140	19140	0
120	20240930	171300	1597712020	19140	19140	19140	19140	0
121	20240930	171200	1597712020	19140	19140	19140	19140	0
122	20240930	171100	1597712020	19140	19140	19140	19140	4277
123	20240930	171000	1597712020	19140	19140	19140	19140	0
124	20240930	170900	1597712020	19140	19140	19140	19140	0
125	20240930	170800	1597712020	19140	19140	19140	19140	0
126	20240930	170700	1597712020	19140	19140	19140	19140	0
127	20240930	170600	1597712020	19140	19140	19140	19140	0
128	20240930	170500	1597712020	19140	19140	19140	19140	0
129	20240930	170400	1597712020	19140	19140	19140	19140	0
130	20240930	170300	1597712020	19140	19140	19140	19140	0
131	20240930	170200	1597712020	19140	19140	19140	19140	0
132	20240930	170100	1597712020	19140	19140	19140	19140	0
133	20240930	170000	1597712020	19140	19140	19140	19140	0
134	20240930	165900	1597712020	19140	19140	19140	19140	0
135	20240930	165800	1597712020	19140	19140	19140	19140	0
136	20240930	165700	1597712020	19140	19140	19140	19140	0
137	20240930	165600	1597712020	19140	19140	19140	19140	0
138	20240930	165500	1597712020	19140	19140	19140	19140	0
139	20240930	165400	1597712020	19140	19140	19140	19140	0
140	20240930	165300	1597712020	19140	19140	19140	19140	0
141	20240930	165200	1597712020	19140	19140	19140	19140	0
142	20240930	165100	1597712020	19140	19140	19140	19140	0
143	20240930	165000	1597712020	19140	19140	19140	19140	0
144	20240930	164900	1597712020	19140	19140	19140	19140	0
145	20240930	164800	1597712020	19140	19140	19140	19140	0
146	20240930	164700	1597712020	19140	19140	19140	19140	0
147	20240930	164600	1597712020	19140	19140	19140	19140	0
148	20240930	164500	1597712020	19140	19140	19140	19140	0
149	20240930	164400	1597712020	19140	19140	19140	19140	0
150	20240930	164300	1597712020	19140	19140	19140	19140	0
151	20240930	164200	1597712020	19140	19140	19140	19140	0
152	20240930	164100	1597712020	19140	19140	19140	19140	4277
153	20240930	164000	1597712020	19140	19140	19140	19140	0
154	20240930	163900	1597712020	19140	19140	19140	19140	0
155	20240930	163800	1597712020	19140	19140	19140	19140	0
156	20240930	163700	1597712020	19140	19140	19140	19140	0
157	20240930	163600	1597712020	19140	19140	19140	19140	0
158	20240930	163500	1597712020	19140	19140	19140	19140	0
159	20240930	163400	1597712020	19140	19140	19140	19140	0
160	20240930	163300	1597712020	19140	19140	19140	19140	0
161	20240930	163200	1597712020	19140	19140	19140	19140	0
162	20240930	163100	1597712020	19140	19140	19140	19140	0
163	20240930	163000	1597712020	19140	19140	19140	19140	0
164	20240930	162900	1597712020	19140	19140	19140	19140	0
165	20240930	162800	1597712020	19140	19140	19140	19140	0
166	20240930	162700	1597712020	19140	19140	19140	19140	0
167	20240930	162600	1597712020	19140	19140	19140	19140	0
168	20240930	162500	1597712020	19140	19140	19140	19140	0
169	20240930	162400	1597712020	19140	19140	19140	19140	0
170	20240930	162300	1597712020	19140	19140	19140	19140	0
171	20240930	162200	1597712020	19140	19140	19140	19140	0
172	20240930	162100	1597712020	19140	19140	19140	19140	0
173	20240930	162000	1597712020	19140	19140	19140	19140	0
174	20240930	161900	1597712020	19140	19140	19140	19140	0
175	20240930	161800	1597712020	19140	19140	19140	19140	0
176	20240930	161700	1597712020	19140	19140	19140	19140	0
177	20240930	161600	1597712020	19140	19140	19140	19140	0
178	20240930	161500	1597712020	19140	19140	19140	19140	0
179	20240930	161400	1597712020	19140	19140	19140	19140	0
180	20240930	161300	1597712020	19140	19140	19140	19140	0
181	20240930	161200	1597712020	19140	19140	19140	19140	0
182	20240930	161100	1597712020	19140	19140	19140	19140	4277
183	20240930	161000	1597712020	19140	19140	19140	19140	0
184	20240930	160900	1597712020	19140	19140	19140	19140	0
185	20240930	160800	1597712020	19140	19140	19140	19140	0
186	20240930	160700	1597712020	19140	19140	19140	19140	0
187	20240930	160600	1597712020	19140	19140	19140	19140	0
188	20240930	160500	1597712020	19140	19140	19140	19140	0
189	20240930	160400	1597712020	19140	19140	19140	19140	0
190	20240930	160300	1597712020	19140	19140	19140	19140	0
191	20240930	160200	1597712020	19140	19140	19140	19140	0
192	20240930	160100	1597712020	19140	19140	19140	19140	0
193	20240930	160000	1597712020	19140	19140	19140	19140	0
194	20240930	155900	1597712020	19140	19140	19140	19140	0
195	20240930	155800	1597712020	19140	19140	19140	19140	0
196	20240930	155700	1597712020	19140	19140	19140	19140	0
197	20240930	155600	1597712020	19140	19140	19140	19140	0
198	20240930	155500	1597712020	19140	19140	19140	19140	0
199	20240930	155400	1597712020	19140	19140	19140	19140	0
200	20240930	155300	1597712020	19140	19140	19140	19140	0
201	20240930	155200	1597712020	19140	19140	19140	19140	0
202	20240930	155100	1597712020	19140	19140	19140	19140	0
203	20240930	155000	1597712020	19140	19140	19140	19140	0
204	20240930	154900	1597712020	19140	19140	19140	19140	0
205	20240930	154800	1597712020	19140	19140	19140	19140	0
206	20240930	154700	1597712020	19140	19140	19140	19140	0
207	20240930	154600	1597712020	19140	19140	19140	19140	0
208	20240930	154500	1597712020	19140	19140	19140	19140	0
209	20240930	154400	1597712020	19140	19140	19140	19140	0
210	20240930	154300	1597712020	19140	19140	19140	19140	0
211	20240930	154200	1597712020	19140	19140	19140	19140	0
212	20240930	154100	1597712020	19140	19140	19140	19140	4277
213	20240930	154000	1597712020	19140	19140	19140	19140	0
214	20240930	153900	1597712020	19140	19140	19140	19140	0
215	20240930	153800	1597712020	19140	19140	19140	19140	0
216	20240930	153700	1597712020	19140	19140	19140	19140	0
217	20240930	153600	1597712020	19140	19140	19140	19140	0
218	20240930	153500	1597712020	19140	19140	19140	19140	0
219	20240930	153400	1597712020	19140	19140	19140	19140	0
220	20240930	153300	1597712020	19140	19140	19140	19140	0
221	20240930	153200	1597712020	19140	19140	19140	19140	0
222	20240930	153100	1597712020	19140	19140	19140	19140	0
223	20240930	153000	1597712020	19140	19140	19140	19140	4277
224	20240930	152900	1515850240	19120	19120	19120	19120	0
225	20240930	152800	1515850240	19120	19120	19120	19120	0
226	20240930	152700	1515850240	19120	19120	19120	19120	0
227	20240930	152600	1515850240	19120	19120	19120	19120	0
228	20240930	152500	1515850240	19120	19120	19120	19120	0
229	20240930	152400	1515850240	19120	19120	19120	19120	0
230	20240930	152300	1515850240	19120	19120	19120	19120	0
231	20240930	152200	1515850240	19120	19120	19120	19120	0
232	20240930	152100	1515850240	19120	19120	19120	19120	0
233	20240930	152000	1515850240	19120	19120	19120	19120	0
234	20240930	151900	1515850240	19120	19140	19140	19120	183
235	20240930	151800	1512349700	19140	19140	19140	19140	400
236	20240930	151700	1504693700	19140	19140	19140	19130	615
237	20240930	151600	1492922710	19140	19140	19140	19140	551
238	20240930	151500	1482376570	19140	19160	19160	19130	352
239	20240930	151400	1475638030	19180	19190	19190	19180	574
240	20240930	151300	1464628290	19190	19190	19190	19190	25
241	20240930	151200	1464148540	19200	19200	19200	19140	1324
242	20240930	151100	1438796650	19200	19200	19200	19200	33
243	20240930	151000	1438163050	19170	19200	19200	19160	555
244	20240930	150900	1427522810	19200	19200	19200	19200	22
245	20240930	150800	1427100410	19200	19200	19200	19200	57
246	20240930	150700	1426006010	19200	19160	19200	19150	600
247	20240930	150600	1414500700	19150	19200	19200	19140	914
248	20240930	150500	1396994210	19200	19200	19200	19160	79
249	20240930	150400	1395479290	19160	19190	19200	19150	338
250	20240930	150300	1389003200	19190	19180	19190	19180	50
251	20240930	150200	1388043830	19180	19170	19180	19160	589
252	20240930	150100	1376757650	19170	19200	19200	19170	296
253	20240930	150000	1371081260	19200	19180	19200	19180	168
254	20240930	145900	1367858560	19180	19200	19200	19170	309
255	20240930	145800	1361934690	19200	19200	19200	19200	47
256	20240930	145700	1361032290	19200	19200	19200	19200	56
257	20240930	145600	1359957090	19200	19200	19200	19200	58
258	20240930	145500	1358843490	19160	19160	19170	19150	905
259	20240930	145400	1341505580	19160	19160	19170	19160	304
260	20240930	145300	1335680800	19160	19210	19210	19160	1039
261	20240930	145200	1315745700	19190	19170	19210	19170	460
262	20240930	145100	1306926680	19160	19210	19210	19160	205
263	20240930	145000	1302995480	19210	19190	19210	19190	40
264	20240930	144900	1302227100	19190	19220	19220	19190	549
265	20240930	144800	1291684450	19220	19220	19220	19170	2106
266	20240930	144700	1251267480	19220	19220	19220	19210	69
267	20240930	144600	1249941350	19220	19220	19220	19210	49
268	20240930	144500	1248999580	19220	19220	19220	19220	54
269	20240930	144400	1247961700	19220	19220	19220	19220	58
270	20240930	144300	1246846940	19220	19220	19220	19220	55
271	20240930	144200	1245789840	19230	19230	19230	19230	26
272	20240930	144100	1245289860	19230	19200	19240	19200	774
273	20240930	144000	1230417500	19220	19220	19220	19220	34
274	20240930	143900	1229764020	19220	19220	19220	19220	26
275	20240930	143800	1229264300	19190	19220	19220	19190	80
276	20240930	143700	1227728110	19190	19220	19220	19190	75
277	20240930	143600	1226288080	19220	19220	19220	19220	103
278	20240930	143500	1224308420	19220	19190	19220	19190	89
279	20240930	143400	1222599520	19200	19230	19230	19200	361
280	20240930	143300	1215663820	19230	19230	19230	19230	32
281	20240930	143200	1215048460	19230	19230	19230	19230	26
282	20240930	143100	1214548480	19220	19250	19250	19220	332
283	20240930	143000	1208163270	19250	19230	19250	19230	193
284	20240930	142900	1204449510	19240	19240	19240	19240	26
285	20240930	142800	1203949270	19270	19270	19270	19270	33
286	20240930	142700	1203313360	19270	19270	19270	19270	26
287	20240930	142600	1202812340	19260	19230	19260	19230	66
288	20240930	142500	1201542980	19280	19280	19280	19280	26
289	20240930	142400	1201041700	19280	19280	19280	19280	26
290	20240930	142300	1200540420	19280	19280	19280	19280	43
291	20240930	142200	1199711380	19260	19220	19260	19200	1227
292	20240930	142100	1176127880	19220	19220	19220	19220	7
293	20240930	142000	1175993340	19220	19200	19220	19200	93
294	20240930	141900	1174207220	19230	19240	19240	19200	652
295	20240930	141800	1161684560	19240	19240	19240	19240	26
296	20240930	141700	1161184320	19240	19250	19270	19230	835
297	20240930	141600	1145104900	19250	19240	19250	19240	245
298	20240930	141500	1140390770	19240	19230	19240	19230	1580
299	20240930	141400	1109997900	19230	19230	19230	19230	33
300	20240930	141300	1109363310	19230	19230	19230	19230	26
301	20240930	141200	1108863330	19230	19230	19230	19230	0
302	20240930	141100	1108863330	19230	19230	19230	19230	200
303	20240930	141000	1105017330	19230	19220	19230	19220	47
304	20240930	140900	1104113530	19230	19230	19230	19230	36
305	20240930	140800	1103421250	19230	19230	19230	19230	36
306	20240930	140700	1102728970	19230	19230	19230	19230	7
307	20240930	140600	1102594360	19230	19230	19230	19230	26
308	20240930	140500	1102094380	19230	19230	19230	19230	26
309	20240930	140400	1101594400	19230	19230	19230	19230	32
310	20240930	140300	1100979040	19230	19230	19230	19230	28
311	20240930	140200	1100440600	19220	19230	19230	19220	18
312	20240930	140100	1100094560	19230	19230	19230	19230	27
313	20240930	140000	1099575350	19230	19230	19230	19230	33
314	20240930	135900	1098940760	19230	19200	19230	19200	963
315	20240930	135800	1080450550	19210	19210	19210	19210	76
316	20240930	135700	1078990590	19210	19210	19210	19210	6
317	20240930	135600	1078875330	19220	19220	19220	19220	46
318	20240930	135500	1077991210	19220	19220	19220	19220	33
319	20240930	135400	1077356950	19220	19220	19220	19220	479
320	20240930	135300	1068150570	19200	19210	19210	19190	1715
321	20240930	135200	1035238550	19210	19200	19210	19200	10
322	20240930	135100	1035046460	19210	19220	19220	19180	527
323	20240930	135000	1024919060	19220	19210	19220	19210	55
324	20240930	134900	1023862030	19220	19220	19220	19220	30
325	20240930	134800	1023285430	19220	19210	19220	19210	28
326	20240930	134700	1022747470	19220	19220	19220	19220	34
327	20240930	134600	1022093990	19220	19210	19220	19180	1512
328	20240930	134500	993065740	19220	19210	19220	19210	23
329	20240930	134400	992623840	19210	19210	19210	19210	26
330	20240930	134300	992124380	19200	19230	19230	19200	513
331	20240930	134200	982274540	19230	19230	19230	19230	26
332	20240930	134100	981774560	19220	19170	19220	19170	673
333	20240930	134000	968867270	19160	19230	19230	19160	566
334	20240930	133900	958003330	19230	19230	19230	19230	26
335	20240930	133800	957503350	19230	19230	19230	19230	7
336	20240930	133700	957368740	19230	19230	19230	19230	26
337	20240930	133600	956868760	19220	19220	19220	19220	35
338	20240930	133500	956196060	19220	19220	19220	19220	32
339	20240930	133400	955581020	19220	19220	19220	19220	26
340	20240930	133300	955081300	19220	19220	19220	19220	7
341	20240930	133200	954946760	19230	19230	19230	19230	26
342	20240930	133100	954446780	19230	19200	19230	19200	30
343	20240930	133000	953870000	19200	19210	19230	19200	204
344	20240930	132900	949951120	19230	19230	19230	19230	0
345	20240930	132800	949951120	19230	19230	19230	19230	32
346	20240930	132700	949335760	19230	19230	19230	19230	26
347	20240930	132600	948835780	19230	19230	19230	19230	33
348	20240930	132500	948201190	19210	19230	19230	19210	97
349	20240930	132400	946336740	19230	19230	19230	19230	151
350	20240930	132300	943433010	19230	19230	19230	19220	36
351	20240930	132200	942740750	19220	19220	19220	19220	15
352	20240930	132100	942452450	19220	19220	19220	19220	32
353	20240930	132000	941837410	19220	19220	19230	19220	113
354	20240930	131900	939665290	19220	19220	19220	19220	17
355	20240930	131800	939338550	19230	19230	19230	19230	34
356	20240930	131700	938684730	19230	19230	19230	19230	33
357	20240930	131600	938050140	19230	19230	19230	19220	173
358	20240930	131500	934724750	19230	19230	19230	19230	31
359	20240930	131400	934128620	19230	19230	19230	19230	6
360	20240930	131300	934013240	19230	19230	19230	19230	26
361	20240930	131200	933513260	19230	19230	19230	19230	26
362	20240930	131100	933013280	19230	19230	19230	19230	33
363	20240930	131000	932378690	19220	19230	19230	19220	101
364	20240930	130900	930437210	19230	19220	19230	19220	97
365	20240930	130800	928572800	19230	19220	19230	19220	99
366	20240930	130700	926669760	19220	19220	19220	19220	27
367	20240930	130600	926150820	19230	19230	19230	19220	64
368	20240930	130500	924920400	19230	19230	19230	19220	62
369	20240930	130400	923728330	19230	19220	19240	19220	288
370	20240930	130300	918190920	19210	19210	19210	19210	0
371	20240930	130200	918190920	19210	19220	19220	19210	17
372	20240930	130100	917864280	19220	19220	19220	19220	100
373	20240930	130000	915942280	19220	19220	19220	19220	101
374	20240930	125900	914001060	19230	19230	19230	19230	67
375	20240930	125800	912712650	19230	19220	19240	19220	1272
376	20240930	125700	888249300	19230	19220	19230	19220	37
377	20240930	125600	887538090	19220	19220	19220	19220	0
378	20240930	125500	887538090	19220	19220	19220	19220	34
379	20240930	125400	886884610	19220	19220	19220	19220	8
380	20240930	125300	886730850	19220	19220	19220	19220	0
381	20240930	125200	886730850	19220	19210	19220	19210	8
382	20240930	125100	886577100	19210	19210	19210	19210	1
383	20240930	125000	886557890	19230	19230	19230	19230	7
384	20240930	124900	886423280	19200	19220	19220	19200	1176
385	20240930	124800	863838000	19230	19230	19230	19230	0
386	20240930	124700	863838000	19230	19230	19230	19230	15
387	20240930	124600	863549550	19210	19220	19220	19210	3
388	20240930	124500	863491900	19220	19230	19230	19220	86
389	20240930	124400	861838920	19220	19220	19220	19220	242
390	20240930	124300	857187680	19230	19230	19230	19230	0
391	20240930	124200	857187680	19230	19230	19230	19230	7
392	20240930	124100	857053070	19230	19230	19230	19230	0
393	20240930	124000	857053070	19230	19220	19230	19210	10
394	20240930	123900	856860820	19210	19210	19210	19210	0
395	20240930	123800	856860820	19210	19230	19230	19210	56
396	20240930	123700	855784140	19210	19210	19210	19210	0
397	20240930	123600	855784140	19210	19190	19210	19190	41
398	20240930	123500	854997250	19200	19200	19200	19200	7
399	20240930	123400	854862850	19160	19160	19160	19160	0
400	20240930	123300	854862850	19160	19230	19230	19160	639
401	20240930	123200	842602970	19230	19230	19230	19230	0
402	20240930	123100	842602970	19230	19230	19230	19230	0
403	20240930	123000	842602970	19230	19220	19230	19220	8
404	20240930	122900	842449150	19230	19230	19230	19230	0
405	20240930	122800	842449150	19230	19210	19230	19210	457
406	20240930	122700	833665270	19200	19200	19200	19200	0
407	20240930	122600	833665270	19200	19200	19200	19200	5
408	20240930	122500	833569270	19200	19170	19200	19170	459
409	20240930	122400	824768540	19170	19170	19170	19170	0
410	20240930	122300	824768540	19170	19190	19190	19170	181
411	20240930	122200	821297920	19190	19190	19190	19190	31
412	20240930	122100	820703030	19190	19190	19190	19190	8
413	20240930	122000	820549510	19190	19180	19190	19180	23
414	20240930	121900	820108360	19180	19180	19180	19180	106
415	20240930	121800	818075280	19190	19180	19190	19180	23
416	20240930	121700	817634070	19180	19190	19190	19180	66
417	20240930	121600	816368160	19190	19180	19190	19180	10
418	20240930	121500	816176300	19180	19180	19180	19180	8
419	20240930	121400	816022860	19200	19180	19200	19180	12
420	20240930	121300	815792540	19180	19180	19180	19180	95
421	20240930	121200	813970440	19200	19200	19200	19200	0
422	20240930	121100	813970440	19200	19200	19200	19200	7
423	20240930	121000	813836040	19200	19200	19200	19200	0
424	20240930	120900	813836040	19200	19200	19200	19200	6
425	20240930	120800	813720840	19190	19190	19190	19190	0
426	20240930	120700	813720840	19190	19180	19190	19180	449
427	20240930	120600	805108820	19180	19180	19180	19180	108
428	20240930	120500	803037380	19160	19200	19200	19160	789
429	20240930	120400	787906190	19200	19210	19210	19200	108
430	20240930	120300	785832520	19210	19210	19210	19210	3
431	20240930	120200	785774890	19200	19200	19200	19200	141
432	20240930	120100	783067690	19200	19200	19200	19200	0
433	20240930	120000	783067690	19200	19170	19200	19170	206
434	20240930	115900	779117270	19170	19180	19180	19170	11
435	20240930	115800	778906320	19180	19180	19180	19180	116
436	20240930	115700	776681440	19190	19180	19190	19180	11
437	20240930	115600	776470390	19180	19180	19180	19180	7
438	20240930	115500	776336130	19180	19180	19180	19180	1
439	20240930	115400	776316950	19190	19200	19200	19190	14
440	20240930	115300	776048280	19200	19200	19200	19200	1
441	20240930	115200	776029080	19210	19210	19210	19210	7
442	20240930	115100	775894610	19200	19200	19200	19200	9
443	20240930	115000	775721810	19200	19200	19200	19200	1
444	20240930	114900	775702610	19210	19200	19210	19200	9
445	20240930	114800	775529740	19200	19200	19200	19200	0
446	20240930	114700	775529740	19200	19200	19200	19200	11
447	20240930	114600	775318540	19200	19190	19200	19190	28
448	20240930	114500	774781040	19190	19210	19210	19190	24
449	20240930	114400	774320180	19200	19200	19200	19200	7
450	20240930	114300	774185780	19200	19200	19200	19200	7
451	20240930	114200	774051380	19210	19210	19210	19210	7
452	20240930	114100	773916910	19200	19200	19200	19200	0
453	20240930	114000	773916910	19200	19200	19200	19200	25
454	20240930	113900	773436910	19190	19190	19200	19190	99
455	20240930	113800	771537090	19200	19200	19200	19200	0
456	20240930	113700	771537090	19200	19200	19200	19200	79
457	20240930	113600	770020290	19210	19210	19210	19210	0
458	20240930	113500	770020290	19210	19210	19210	19210	7
459	20240930	113400	769885820	19210	19200	19210	19200	49
460	20240930	113300	768945010	19220	19220	19220	19220	6
461	20240930	113200	768829690	19230	19190	19230	19190	422
462	20240930	113100	760731430	19220	19230	19230	19220	14
463	20240930	113000	760462320	19230	19220	19230	19220	8
464	20240930	112900	760308490	19220	19220	19220	19220	29
465	20240930	112800	759751110	19230	19200	19240	19200	686
466	20240930	112700	746571990	19200	19180	19200	19180	13
467	20240930	112600	746322630	19200	19200	19200	19200	0
468	20240930	112500	746322630	19200	19210	19210	19170	1084
469	20240930	112400	725516590	19210	19210	19210	19210	18
470	20240930	112300	725170810	19210	19220	19220	19210	18
471	20240930	112200	724824960	19210	19210	19210	19210	10
472	20240930	112100	724632860	19220	19220	19220	19220	24
473	20240930	112000	724171580	19210	19210	19210	19210	12
474	20240930	111900	723941060	19210	19210	19210	19210	0
475	20240930	111800	723941060	19210	19210	19220	19210	304
476	20240930	111700	718101150	19210	19210	19210	19210	0
477	20240930	111600	718101150	19210	19230	19230	19200	680
478	20240930	111500	705036070	19240	19230	19240	19230	92
479	20240930	111400	703266810	19240	19240	19240	19240	0
480	20240930	111300	703266810	19240	19240	19240	19240	7
481	20240930	111200	703132130	19240	19240	19240	19240	47
482	20240930	111100	702227850	19240	19240	19240	19230	306
483	20240930	111000	696340470	19240	19240	19240	19240	95
484	20240930	110900	694512670	19250	19280	19280	19240	572
485	20240930	110800	683497580	19290	19290	19290	19290	0
486	20240930	110700	683497580	19290	19240	19290	19240	746
487	20240930	110600	669124240	19240	19240	19240	19230	316
488	20240930	110500	663045470	19250	19240	19250	19240	4
489	20240930	110400	662968480	19240	19230	19240	19230	89
490	20240930	110300	661256730	19240	19240	19240	19240	10
491	20240930	110200	661064330	19240	19200	19240	19200	115
492	20240930	110100	658854350	19190	19230	19230	19180	759
493	20240930	110000	644285660	19230	19230	19230	19230	4
494	20240930	105900	644208740	19200	19190	19220	19190	610
495	20240930	105800	632493910	19200	19200	19200	19200	2
496	20240930	105700	632455510	19170	19170	19190	19170	246
497	20240930	105600	627739390	19190	19180	19190	19180	86
498	20240930	105500	626089740	19180	19180	19180	19180	155
499	20240930	105400	623116840	19180	19160	19180	19160	9
500	20240930	105300	622944260	19150	19180	19180	19140	110
501	20240930	105200	620836830	19180	19200	19200	19170	417
502	20240930	105100	612837340	19190	19190	19190	19190	13
503	20240930	105000	612587870	19210	19210	19210	19210	10
504	20240930	104900	612395770	19210	19180	19210	19180	240
505	20240930	104800	607789890	19180	19210	19210	19180	275
506	20240930	104700	602512760	19210	19190	19210	19190	426
507	20240930	104600	594334030	19200	19250	19250	19180	432
508	20240930	104500	586035390	19220	19210	19220	19180	1177
509	20240930	104400	563436780	19200	19200	19200	19170	893
510	20240930	104300	546303310	19200	19200	19200	19200	184
511	20240930	104200	542770510	19250	19200	19250	19200	20
512	20240930	104100	542385950	19220	19220	19220	19220	0
513	20240930	104000	542385950	19220	19220	19220	19220	7
514	20240930	103900	542251410	19220	19130	19220	19130	57
515	20240930	103800	541160100	19250	19230	19250	19230	42
516	20240930	103700	540351620	19120	19240	19240	19120	1947
517	20240930	103600	503084730	19240	19260	19260	19240	1192
518	20240930	103500	480133930	19270	19240	19270	19240	1937
519	20240930	103400	442864290	19220	19210	19220	19210	388
520	20240930	103300	435410730	19190	19240	19240	19190	152
521	20240930	103200	432491310	19230	19230	19230	19230	1
522	20240930	103100	432472080	19210	19230	19240	19210	313
523	20240930	103000	426458310	19210	19240	19240	19210	27
524	20240930	102900	425939430	19190	19190	19190	19190	0
525	20240930	102800	425939430	19190	19190	19240	19190	15
526	20240930	102700	425651280	19200	19180	19200	19170	1534
527	20240930	102600	396234180	19170	19180	19180	19170	15
528	20240930	102500	395946590	19180	19180	19180	19170	175
529	20240930	102400	392590590	19190	19190	19190	19190	136
530	20240930	102300	389980750	19190	19200	19200	19190	48
531	20240930	102200	389059560	19190	19190	19190	19190	18
532	20240930	102100	388714140	19190	19190	19190	19190	29
533	20240930	102000	388157630	19220	19190	19220	19190	9
534	20240930	101900	387984680	19180	19180	19180	19180	0
535	20240930	101800	387984680	19180	19220	19220	19180	1712
536	20240930	101700	355114620	19230	19230	19230	19230	0
537	20240930	101600	355114620	19230	19230	19230	19230	7
538	20240930	101500	354980010	19220	19220	19220	19220	35
539	20240930	101400	354307310	19220	19220	19220	19220	2
540	20240930	101300	354268870	19230	19230	19230	19230	7
541	20240930	101200	354134260	19240	19240	19240	19240	0
542	20240930	101100	354134260	19240	19240	19240	19240	12
543	20240930	101000	353903380	19240	19210	19240	19210	870
544	20240930	100900	337181940	19210	19210	19230	19210	116
545	20240930	100800	334953540	19230	19230	19230	19230	13
546	20240930	100700	334703550	19230	19230	19230	19230	0
547	20240930	100600	334703550	19230	19230	19230	19230	6
548	20240930	100500	334588170	19210	19230	19230	19210	110
549	20240930	100400	332474040	19230	19270	19270	19230	427
550	20240930	100300	324253250	19260	19300	19300	19260	825
551	20240930	100200	308341830	19300	19300	19300	19300	2
552	20240930	100100	308303230	19300	19300	19300	19300	7
553	20240930	100000	308168130	19310	19270	19310	19270	57
554	20240930	095900	307069620	19270	19270	19270	19240	13
555	20240930	095800	306819350	19310	19310	19310	19310	0
556	20240930	095700	306819350	19310	19270	19310	19270	9
557	20240930	095600	306645830	19270	19270	19270	19270	11
558	20240930	095500	306433860	19230	19220	19230	19220	388
559	20240930	095400	298974290	19210	19170	19220	19170	2150
560	20240930	095300	257693810	19170	19210	19210	19170	254
561	20240930	095200	252820880	19200	19220	19220	19200	594
562	20240930	095100	241410570	19220	19220	19220	19220	4
563	20240930	095000	241333690	19220	19220	19220	19210	52
564	20240930	094900	240334720	19210	19220	19220	19210	13
565	20240930	094800	240084880	19220	19220	19220	19210	52
566	20240930	094700	239085450	19220	19210	19220	19210	71
567	20240930	094600	237721430	19220	19230	19230	19220	490
568	20240930	094500	228303620	19230	19250	19250	19220	143
569	20240930	094400	225553400	19250	19250	19270	19250	109
570	20240930	094300	223455130	19270	19270	19270	19250	55
571	20240930	094200	222396240	19270	19270	19270	19270	10
572	20240930	094100	222203540	19270	19270	19270	19250	5
573	20240930	094000	222107230	19270	19270	19270	19270	18
574	20240930	093900	221760370	19270	19270	19270	19270	10
575	20240930	093800	221567670	19270	19270	19270	19270	17
576	20240930	093700	221240080	19250	19270	19270	19250	26
577	20240930	093600	220739340	19250	19270	19270	19250	8
578	20240930	093500	220585300	19260	19270	19270	19250	31
579	20240930	093400	219988020	19270	19270	19270	19240	19
580	20240930	093300	219622060	19270	19270	19270	19240	18
581	20240930	093200	219275380	19240	19270	19270	19240	28
582	20240930	093100	218736030	19240	19240	19270	19240	10
583	20240930	093000	218543540	19240	19270	19270	19240	56
584	20240930	092900	217465890	19240	19250	19250	19240	26
585	20240930	092800	216965480	19250	19280	19280	19250	48
586	20240930	092700	216041270	19250	19270	19270	19250	18
587	20240930	092600	215694580	19270	19300	19300	19270	21
588	20240930	092500	215289670	19300	19320	19320	19300	98
589	20240930	092400	213398130	19290	19290	19290	19290	1
590	20240930	092300	213378840	19330	19330	19330	19330	6
591	20240930	092200	213262860	19330	19330	19330	19330	306
592	20240930	092100	207347880	19240	19240	19240	19240	3
593	20240930	092000	207290160	19330	19300	19330	19250	15
594	20240930	091900	207000500	19260	19270	19270	19260	208
595	20240930	091800	202993350	19270	19330	19330	19270	21
596	20240930	091700	202588620	19270	19300	19300	19270	710
597	20240930	091600	188891280	19340	19210	19340	19210	1857
598	20240930	091500	153144450	19190	19210	19220	19190	872
599	20240930	091400	136396070	19210	19210	19210	19210	50
600	20240930	091300	135435570	19220	19210	19220	19210	141
601	20240930	091200	132726020	19220	19220	19220	19210	479
602	20240930	091100	123519940	19220	19340	19340	19220	1747
603	20240930	091000	89884860	19340	19340	19340	19340	8
604	20240930	090900	89730140	19330	19340	19340	19330	104
605	20240930	090800	87719720	19340	19340	19340	19340	9
606	20240930	090700	87545660	19340	19360	19360	19340	63
607	20240930	090600	86327210	19360	19340	19390	19330	49
608	20240930	090500	85377880	19340	19360	19360	19340	109
609	20240930	090400	83269670	19370	19400	19410	19310	2173
610	20240930	090300	41113130	19320	19350	19350	19320	148
611	20240930	090200	38250920	19350	19360	19360	19350	70
612	20240930	090100	36895950	19400	19390	19400	19390	88
613	20240930	090000	35189220	19390	19260	19410	19260	1824