KissMeData/097520/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	200700	869278510	18470	18470	18470	18470	327
3	20240930	200600	869278510	18470	18470	18470	18470	0
4	20240930	200500	869278510	18470	18470	18470	18470	0
5	20240930	200400	869278510	18470	18470	18470	18470	0
6	20240930	200300	869278510	18470	18470	18470	18470	0
7	20240930	200200	869278510	18470	18470	18470	18470	0
8	20240930	200100	869278510	18470	18470	18470	18470	0
9	20240930	200000	869278510	18470	18470	18470	18470	0
10	20240930	195900	869278510	18470	18470	18470	18470	0
11	20240930	195800	869278510	18470	18470	18470	18470	0
12	20240930	195700	869278510	18470	18470	18470	18470	0
13	20240930	195600	869278510	18470	18470	18470	18470	0
14	20240930	195500	869278510	18470	18470	18470	18470	0
15	20240930	195400	869278510	18470	18470	18470	18470	0
16	20240930	195300	869278510	18470	18470	18470	18470	0
17	20240930	195200	869278510	18470	18470	18470	18470	0
18	20240930	195100	869278510	18470	18470	18470	18470	0
19	20240930	195000	869278510	18470	18470	18470	18470	0
20	20240930	194900	869278510	18470	18470	18470	18470	0
21	20240930	194800	869278510	18470	18470	18470	18470	0
22	20240930	194700	869278510	18470	18470	18470	18470	0
23	20240930	194600	869278510	18470	18470	18470	18470	0
24	20240930	194500	869278510	18470	18470	18470	18470	0
25	20240930	194400	869278510	18470	18470	18470	18470	0
26	20240930	194300	869278510	18470	18470	18470	18470	0
27	20240930	194200	869278510	18470	18470	18470	18470	0
28	20240930	194100	869278510	18470	18470	18470	18470	0
29	20240930	194000	869278510	18470	18470	18470	18470	0
30	20240930	193900	869278510	18470	18470	18470	18470	0
31	20240930	193800	869278510	18470	18470	18470	18470	0
32	20240930	193700	869278510	18470	18470	18470	18470	327
33	20240930	193600	869278510	18470	18470	18470	18470	0
34	20240930	193500	869278510	18470	18470	18470	18470	0
35	20240930	193400	869278510	18470	18470	18470	18470	0
36	20240930	193300	869278510	18470	18470	18470	18470	0
37	20240930	193200	869278510	18470	18470	18470	18470	0
38	20240930	193100	869278510	18470	18470	18470	18470	0
39	20240930	193000	869278510	18470	18470	18470	18470	0
40	20240930	192900	869278510	18470	18470	18470	18470	0
41	20240930	192800	869278510	18470	18470	18470	18470	0
42	20240930	192700	869278510	18470	18470	18470	18470	0
43	20240930	192600	869278510	18470	18470	18470	18470	0
44	20240930	192500	869278510	18470	18470	18470	18470	0
45	20240930	192400	869278510	18470	18470	18470	18470	0
46	20240930	192300	869278510	18470	18470	18470	18470	0
47	20240930	192200	869278510	18470	18470	18470	18470	0
48	20240930	192100	869278510	18470	18470	18470	18470	0
49	20240930	192000	869278510	18470	18470	18470	18470	0
50	20240930	191900	869278510	18470	18470	18470	18470	0
51	20240930	191800	869278510	18470	18470	18470	18470	0
52	20240930	191700	869278510	18470	18470	18470	18470	0
53	20240930	191600	869278510	18470	18470	18470	18470	0
54	20240930	191500	869278510	18470	18470	18470	18470	0
55	20240930	191400	869278510	18470	18470	18470	18470	0
56	20240930	191300	869278510	18470	18470	18470	18470	0
57	20240930	191200	869278510	18470	18470	18470	18470	0
58	20240930	191100	869278510	18470	18470	18470	18470	0
59	20240930	191000	869278510	18470	18470	18470	18470	0
60	20240930	190900	869278510	18470	18470	18470	18470	0
61	20240930	190800	869278510	18470	18470	18470	18470	0
62	20240930	190700	869278510	18470	18470	18470	18470	327
63	20240930	190600	869278510	18470	18470	18470	18470	0
64	20240930	190500	869278510	18470	18470	18470	18470	0
65	20240930	190400	869278510	18470	18470	18470	18470	0
66	20240930	190300	869278510	18470	18470	18470	18470	0
67	20240930	190200	869278510	18470	18470	18470	18470	0
68	20240930	190100	869278510	18470	18470	18470	18470	0
69	20240930	190000	869278510	18470	18470	18470	18470	0
70	20240930	185900	869278510	18470	18470	18470	18470	0
71	20240930	185800	869278510	18470	18470	18470	18470	0
72	20240930	185700	869278510	18470	18470	18470	18470	0
73	20240930	185600	869278510	18470	18470	18470	18470	0
74	20240930	185500	869278510	18470	18470	18470	18470	0
75	20240930	185400	869278510	18470	18470	18470	18470	0
76	20240930	185300	869278510	18470	18470	18470	18470	0
77	20240930	185200	869278510	18470	18470	18470	18470	0
78	20240930	185100	869278510	18470	18470	18470	18470	0
79	20240930	185000	869278510	18470	18470	18470	18470	0
80	20240930	184900	869278510	18470	18470	18470	18470	0
81	20240930	184800	869278510	18470	18470	18470	18470	0
82	20240930	184700	869278510	18470	18470	18470	18470	0
83	20240930	184600	869278510	18470	18470	18470	18470	0
84	20240930	184500	869278510	18470	18470	18470	18470	0
85	20240930	184400	869278510	18470	18470	18470	18470	0
86	20240930	184300	869278510	18470	18470	18470	18470	0
87	20240930	184200	869278510	18470	18470	18470	18470	0
88	20240930	184100	869278510	18470	18470	18470	18470	0
89	20240930	184000	869278510	18470	18470	18470	18470	0
90	20240930	183900	869278510	18470	18470	18470	18470	0
91	20240930	183800	869278510	18470	18470	18470	18470	0
92	20240930	183700	869278510	18470	18470	18470	18470	327
93	20240930	183600	869278510	18470	18470	18470	18470	0
94	20240930	183500	869278510	18470	18470	18470	18470	0
95	20240930	183400	869278510	18470	18470	18470	18470	0
96	20240930	183300	869278510	18470	18470	18470	18470	0
97	20240930	183200	869278510	18470	18470	18470	18470	0
98	20240930	183100	869278510	18470	18470	18470	18470	0
99	20240930	183000	869278510	18470	18470	18470	18470	0
100	20240930	182900	869278510	18470	18470	18470	18470	0
101	20240930	182800	869278510	18470	18470	18470	18470	0
102	20240930	182700	869278510	18470	18470	18470	18470	0
103	20240930	182600	869278510	18470	18470	18470	18470	0
104	20240930	182500	869278510	18470	18470	18470	18470	0
105	20240930	182400	869278510	18470	18470	18470	18470	0
106	20240930	182300	869278510	18470	18470	18470	18470	0
107	20240930	182200	869278510	18470	18470	18470	18470	0
108	20240930	182100	869278510	18470	18470	18470	18470	0
109	20240930	182000	869278510	18470	18470	18470	18470	0
110	20240930	181900	869278510	18470	18470	18470	18470	0
111	20240930	181800	869278510	18470	18470	18470	18470	0
112	20240930	181700	869278510	18470	18470	18470	18470	0
113	20240930	181600	869278510	18470	18470	18470	18470	0
114	20240930	181500	869278510	18470	18470	18470	18470	0
115	20240930	181400	869278510	18470	18470	18470	18470	0
116	20240930	181300	869278510	18470	18470	18470	18470	0
117	20240930	181200	869278510	18470	18470	18470	18470	0
118	20240930	181100	869278510	18470	18470	18470	18470	0
119	20240930	181000	869278510	18470	18470	18470	18470	0
120	20240930	180900	869278510	18470	18470	18470	18470	0
121	20240930	180800	869278510	18470	18470	18470	18470	0
122	20240930	180700	869278510	18470	18470	18470	18470	327
123	20240930	180600	869278510	18470	18470	18470	18470	0
124	20240930	180500	869278510	18470	18470	18470	18470	0
125	20240930	180400	869278510	18470	18470	18470	18470	0
126	20240930	180300	869278510	18470	18470	18470	18470	0
127	20240930	180200	869278510	18470	18470	18470	18470	0
128	20240930	180100	869278510	18470	18470	18470	18470	0
129	20240930	180000	869278510	18470	18470	18470	18470	0
130	20240930	175900	869278510	18470	18470	18470	18470	0
131	20240930	175800	869278510	18470	18470	18470	18470	0
132	20240930	175700	869278510	18470	18470	18470	18470	0
133	20240930	175600	869278510	18470	18470	18470	18470	0
134	20240930	175500	869278510	18470	18470	18470	18470	0
135	20240930	175400	869278510	18470	18470	18470	18470	0
136	20240930	175300	869278510	18470	18470	18470	18470	0
137	20240930	175200	869278510	18470	18470	18470	18470	0
138	20240930	175100	869278510	18470	18470	18470	18470	0
139	20240930	175000	869278510	18470	18470	18470	18470	0
140	20240930	174900	869278510	18470	18470	18470	18470	0
141	20240930	174800	869278510	18470	18470	18470	18470	0
142	20240930	174700	869278510	18470	18470	18470	18470	0
143	20240930	174600	869278510	18470	18470	18470	18470	0
144	20240930	174500	869278510	18470	18470	18470	18470	0
145	20240930	174400	869278510	18470	18470	18470	18470	0
146	20240930	174300	869278510	18470	18470	18470	18470	0
147	20240930	174200	869278510	18470	18470	18470	18470	0
148	20240930	174100	869278510	18470	18470	18470	18470	0
149	20240930	174000	869278510	18470	18470	18470	18470	0
150	20240930	173900	869278510	18470	18470	18470	18470	0
151	20240930	173800	869278510	18470	18470	18470	18470	0
152	20240930	173700	869278510	18470	18470	18470	18470	327
153	20240930	173600	869278510	18470	18470	18470	18470	0
154	20240930	173500	869278510	18470	18470	18470	18470	0
155	20240930	173400	869278510	18470	18470	18470	18470	0
156	20240930	173300	869278510	18470	18470	18470	18470	0
157	20240930	173200	869278510	18470	18470	18470	18470	0
158	20240930	173100	869278510	18470	18470	18470	18470	0
159	20240930	173000	869278510	18470	18470	18470	18470	0
160	20240930	172900	869278510	18470	18470	18470	18470	0
161	20240930	172800	869278510	18470	18470	18470	18470	0
162	20240930	172700	869278510	18470	18470	18470	18470	0
163	20240930	172600	869278510	18470	18470	18470	18470	0
164	20240930	172500	869278510	18470	18470	18470	18470	0
165	20240930	172400	869278510	18470	18470	18470	18470	0
166	20240930	172300	869278510	18470	18470	18470	18470	0
167	20240930	172200	869278510	18470	18470	18470	18470	0
168	20240930	172100	869278510	18470	18470	18470	18470	0
169	20240930	172000	869278510	18470	18470	18470	18470	0
170	20240930	171900	869278510	18470	18470	18470	18470	0
171	20240930	171800	869278510	18470	18470	18470	18470	0
172	20240930	171700	869278510	18470	18470	18470	18470	0
173	20240930	171600	869278510	18470	18470	18470	18470	0
174	20240930	171500	869278510	18470	18470	18470	18470	0
175	20240930	171400	869278510	18470	18470	18470	18470	0
176	20240930	171300	869278510	18470	18470	18470	18470	0
177	20240930	171200	869278510	18470	18470	18470	18470	0
178	20240930	171100	869278510	18470	18470	18470	18470	0
179	20240930	171000	869278510	18470	18470	18470	18470	0
180	20240930	170900	869278510	18470	18470	18470	18470	0
181	20240930	170800	869278510	18470	18470	18470	18470	0
182	20240930	170700	869278510	18470	18470	18470	18470	327
183	20240930	170600	869278510	18470	18470	18470	18470	0
184	20240930	170500	869278510	18470	18470	18470	18470	0
185	20240930	170400	869278510	18470	18470	18470	18470	0
186	20240930	170300	869278510	18470	18470	18470	18470	0
187	20240930	170200	869278510	18470	18470	18470	18470	0
188	20240930	170100	869278510	18470	18470	18470	18470	0
189	20240930	170000	869278510	18470	18470	18470	18470	0
190	20240930	165900	869278510	18470	18470	18470	18470	0
191	20240930	165800	869278510	18470	18470	18470	18470	0
192	20240930	165700	869278510	18470	18470	18470	18470	0
193	20240930	165600	869278510	18470	18470	18470	18470	0
194	20240930	165500	869278510	18470	18470	18470	18470	0
195	20240930	165400	869278510	18470	18470	18470	18470	0
196	20240930	165300	869278510	18470	18470	18470	18470	0
197	20240930	165200	869278510	18470	18470	18470	18470	0
198	20240930	165100	869278510	18470	18470	18470	18470	0
199	20240930	165000	869278510	18470	18470	18470	18470	0
200	20240930	164900	869278510	18470	18470	18470	18470	0
201	20240930	164800	869278510	18470	18470	18470	18470	0
202	20240930	164700	869278510	18470	18470	18470	18470	0
203	20240930	164600	869278510	18470	18470	18470	18470	0
204	20240930	164500	869278510	18470	18470	18470	18470	0
205	20240930	164400	869278510	18470	18470	18470	18470	0
206	20240930	164300	869278510	18470	18470	18470	18470	0
207	20240930	164200	869278510	18470	18470	18470	18470	0
208	20240930	164100	869278510	18470	18470	18470	18470	0
209	20240930	164000	869278510	18470	18470	18470	18470	0
210	20240930	163900	869278510	18470	18470	18470	18470	0
211	20240930	163800	869278510	18470	18470	18470	18470	0
212	20240930	163700	869278510	18470	18470	18470	18470	327
213	20240930	163600	869278510	18470	18470	18470	18470	0
214	20240930	163500	869278510	18470	18470	18470	18470	0
215	20240930	163400	869278510	18470	18470	18470	18470	0
216	20240930	163300	869278510	18470	18470	18470	18470	0
217	20240930	163200	869278510	18470	18470	18470	18470	0
218	20240930	163100	869278510	18470	18470	18470	18470	0
219	20240930	163000	869278510	18470	18470	18470	18470	0
220	20240930	162900	869278510	18470	18470	18470	18470	0
221	20240930	162800	869278510	18470	18470	18470	18470	0
222	20240930	162700	869278510	18470	18470	18470	18470	0
223	20240930	162600	869278510	18470	18470	18470	18470	0
224	20240930	162500	869278510	18470	18470	18470	18470	0
225	20240930	162400	869278510	18470	18470	18470	18470	0
226	20240930	162300	869278510	18470	18470	18470	18470	0
227	20240930	162200	869278510	18470	18470	18470	18470	0
228	20240930	162100	869278510	18470	18470	18470	18470	0
229	20240930	162000	869278510	18470	18470	18470	18470	0
230	20240930	161900	869278510	18470	18470	18470	18470	0
231	20240930	161800	869278510	18470	18470	18470	18470	0
232	20240930	161700	869278510	18470	18470	18470	18470	0
233	20240930	161600	869278510	18470	18470	18470	18470	0
234	20240930	161500	869278510	18470	18470	18470	18470	0
235	20240930	161400	869278510	18470	18470	18470	18470	0
236	20240930	161300	869278510	18470	18470	18470	18470	0
237	20240930	161200	869278510	18470	18470	18470	18470	0
238	20240930	161100	869278510	18470	18470	18470	18470	0
239	20240930	161000	869278510	18470	18470	18470	18470	0
240	20240930	160900	869278510	18470	18470	18470	18470	0
241	20240930	160800	869278510	18470	18470	18470	18470	0
242	20240930	160700	869278510	18470	18470	18470	18470	327
243	20240930	160600	869278510	18470	18470	18470	18470	0
244	20240930	160500	869278510	18470	18470	18470	18470	0
245	20240930	160400	869278510	18470	18470	18470	18470	0
246	20240930	160300	869278510	18470	18470	18470	18470	0
247	20240930	160200	869278510	18470	18470	18470	18470	0
248	20240930	160100	869278510	18470	18470	18470	18470	0
249	20240930	160000	869278510	18470	18470	18470	18470	0
250	20240930	155900	869278510	18470	18470	18470	18470	0
251	20240930	155800	869278510	18470	18470	18470	18470	0
252	20240930	155700	869278510	18470	18470	18470	18470	0
253	20240930	155600	869278510	18470	18470	18470	18470	0
254	20240930	155500	869278510	18470	18470	18470	18470	0
255	20240930	155400	869278510	18470	18470	18470	18470	0
256	20240930	155300	869278510	18470	18470	18470	18470	0
257	20240930	155200	869278510	18470	18470	18470	18470	0
258	20240930	155100	869278510	18470	18470	18470	18470	0
259	20240930	155000	869278510	18470	18470	18470	18470	0
260	20240930	154900	869278510	18470	18470	18470	18470	0
261	20240930	154800	869278510	18470	18470	18470	18470	0
262	20240930	154700	869278510	18470	18470	18470	18470	0
263	20240930	154600	869278510	18470	18470	18470	18470	0
264	20240930	154500	869278510	18470	18470	18470	18470	0
265	20240930	154400	869278510	18470	18470	18470	18470	0
266	20240930	154300	869278510	18470	18470	18470	18470	0
267	20240930	154200	869278510	18470	18470	18470	18470	0
268	20240930	154100	869278510	18470	18470	18470	18470	0
269	20240930	154000	869278510	18470	18470	18470	18470	0
270	20240930	153900	869278510	18470	18470	18470	18470	0
271	20240930	153800	869278510	18470	18470	18470	18470	0
272	20240930	153700	869278510	18470	18470	18470	18470	327
273	20240930	153600	869278510	18470	18470	18470	18470	0
274	20240930	153500	869278510	18470	18470	18470	18470	0
275	20240930	153400	869278510	18470	18470	18470	18470	0
276	20240930	153300	869278510	18470	18470	18470	18470	0
277	20240930	153200	869278510	18470	18470	18470	18470	0
278	20240930	153100	869278510	18470	18470	18470	18470	0
279	20240930	153000	869278510	18470	18470	18470	18470	327
280	20240930	152900	863238820	18460	18460	18460	18460	0
281	20240930	152800	863238820	18460	18460	18460	18460	0
282	20240930	152700	863238820	18460	18460	18460	18460	0
283	20240930	152600	863238820	18460	18460	18460	18460	0
284	20240930	152500	863238820	18460	18460	18460	18460	0
285	20240930	152400	863238820	18460	18460	18460	18460	0
286	20240930	152300	863238820	18460	18460	18460	18460	0
287	20240930	152200	863238820	18460	18460	18460	18460	0
288	20240930	152100	863238820	18460	18460	18460	18460	0
289	20240930	152000	863238820	18460	18460	18460	18460	0
290	20240930	151900	863238820	18460	18450	18460	18450	283
291	20240930	151800	858015210	18460	18460	18460	18460	301
292	20240930	151700	852458750	18460	18470	18470	18460	246
293	20240930	151600	847917190	18480	18470	18480	18460	42
294	20240930	151500	847141830	18470	18470	18470	18470	268
295	20240930	151400	842191870	18470	18470	18480	18460	69
296	20240930	151300	840917500	18470	18470	18470	18470	0
297	20240930	151200	840917500	18470	18470	18470	18470	16
298	20240930	151100	840621980	18470	18490	18490	18470	358
299	20240930	151000	834007260	18480	18480	18480	18480	55
300	20240930	150900	832990860	18480	18480	18480	18480	44
301	20240930	150800	832177740	18480	18480	18480	18480	13
302	20240930	150700	831937500	18470	18470	18470	18470	23
303	20240930	150600	831512690	18470	18470	18470	18470	101
304	20240930	150500	829647220	18460	18460	18460	18460	9
305	20240930	150400	829481080	18460	18460	18460	18460	30
306	20240930	150300	828927280	18470	18470	18470	18470	327
307	20240930	150200	822887590	18470	18470	18470	18470	0
308	20240930	150100	822887590	18470	18480	18480	18470	139
309	20240930	150000	820319900	18480	18480	18480	18480	50
310	20240930	145900	819395900	18480	18480	18480	18480	0
311	20240930	145800	819395900	18480	18480	18480	18480	0
312	20240930	145700	819395900	18480	18480	18480	18480	0
313	20240930	145600	819395900	18480	18480	18480	18480	24
314	20240930	145500	818952380	18490	18480	18490	18480	30
315	20240930	145400	818397960	18480	18480	18480	18470	810
316	20240930	145300	803430070	18490	18490	18490	18490	4
317	20240930	145200	803356110	18490	18490	18490	18490	0
318	20240930	145100	803356110	18490	18490	18490	18490	33
319	20240930	145000	802745940	18490	18490	18490	18490	9
320	20240930	144900	802579530	18490	18490	18490	18490	22
321	20240930	144800	802172750	18490	18490	18490	18490	0
322	20240930	144700	802172750	18490	18490	18490	18490	32
323	20240930	144600	801581070	18490	18490	18490	18490	0
324	20240930	144500	801581070	18490	18490	18490	18490	16
325	20240930	144400	801285230	18490	18490	18490	18490	0
326	20240930	144300	801285230	18490	18490	18490	18490	28
327	20240930	144200	800767510	18490	18490	18490	18490	0
328	20240930	144100	800767510	18490	18490	18490	18490	26
329	20240930	144000	800286770	18480	18480	18480	18480	16
330	20240930	143900	799991090	18480	18480	18480	18480	0
331	20240930	143800	799991090	18480	18490	18490	18480	39
332	20240930	143700	799270310	18490	18490	18490	18490	22
333	20240930	143600	798863530	18480	18480	18480	18480	0
334	20240930	143500	798863530	18480	18480	18480	18480	0
335	20240930	143400	798863530	18480	18490	18490	18480	32
336	20240930	143300	798272150	18480	18480	18480	18480	0
337	20240930	143200	798272150	18480	18490	18490	18480	400
338	20240930	143100	790879750	18480	18480	18480	18480	0
339	20240930	143000	790879750	18480	18480	18480	18480	38
340	20240930	142900	790177510	18510	18510	18510	18510	1
341	20240930	142800	790159000	18480	18480	18480	18480	0
342	20240930	142700	790159000	18480	18480	18480	18480	29
343	20240930	142600	789623080	18480	18480	18480	18480	12
344	20240930	142500	789401320	18510	18470	18510	18470	302
345	20240930	142400	783823300	18480	18470	18480	18470	62
346	20240930	142300	782677890	18470	18470	18470	18470	0
347	20240930	142200	782677890	18470	18470	18470	18470	2
348	20240930	142100	782640950	18470	18470	18470	18470	25
349	20240930	142000	782179200	18480	18480	18480	18480	26
350	20240930	141900	781698720	18490	18490	18490	18490	27
351	20240930	141800	781199490	18490	18490	18490	18490	11
352	20240930	141700	780996100	18500	18500	18500	18500	0
353	20240930	141600	780996100	18500	18500	18500	18500	24
354	20240930	141500	780552100	18500	18500	18500	18500	0
355	20240930	141400	780552100	18500	18500	18500	18500	0
356	20240930	141300	780552100	18500	18500	18500	18500	35
357	20240930	141200	779904600	18500	18500	18500	18500	0
358	20240930	141100	779904600	18500	18500	18500	18500	6
359	20240930	141000	779793600	18510	18500	18510	18500	4
360	20240930	140900	779719570	18510	18510	18510	18510	1
361	20240930	140800	779701060	18510	18510	18510	18510	32
362	20240930	140700	779108740	18540	18540	18540	18540	3
363	20240930	140600	779053120	18540	18540	18540	18540	5
364	20240930	140500	778960420	18470	18470	18470	18470	28
365	20240930	140400	778443260	18470	18470	18470	18470	15
366	20240930	140300	778166210	18470	18480	18480	18470	131
367	20240930	140200	775746370	18480	18480	18480	18480	0
368	20240930	140100	775746370	18480	18470	18480	18470	359
369	20240930	140000	769113280	18480	18480	18480	18480	20
370	20240930	135900	768743680	18490	18490	18490	18490	0
371	20240930	135800	768743680	18490	18500	18500	18490	72
372	20240930	135700	767412140	18520	18520	18520	18520	1
373	20240930	135600	767393620	18510	18510	18510	18510	16
374	20240930	135500	767097460	18510	18500	18510	18500	46
375	20240930	135400	766246360	18500	18500	18500	18500	34
376	20240930	135300	765617360	18500	18500	18500	18500	89
377	20240930	135200	763970860	18510	18510	18510	18510	17
378	20240930	135100	763656190	18520	18520	18520	18520	82
379	20240930	135000	762137550	18530	18530	18530	18530	68
380	20240930	134900	760877510	18530	18540	18540	18530	29
381	20240930	134800	760340130	18540	18540	18540	18530	42
382	20240930	134700	759561850	18540	18540	18540	18540	42
383	20240930	134600	758783170	18540	18540	18540	18540	0
384	20240930	134500	758783170	18540	18540	18540	18540	30
385	20240930	134400	758226970	18540	18540	18540	18540	0
386	20240930	134300	758226970	18540	18540	18540	18540	19
387	20240930	134200	757874710	18550	18550	18550	18550	2
388	20240930	134100	757837610	18540	18540	18540	18540	0
389	20240930	134000	757837610	18540	18540	18540	18540	100
390	20240930	133900	755983610	18540	18540	18540	18540	31
391	20240930	133800	755408870	18540	18540	18540	18540	0
392	20240930	133700	755408870	18540	18560	18560	18540	178
393	20240930	133600	752107040	18560	18560	18560	18560	0
394	20240930	133500	752107040	18560	18570	18570	18560	30
395	20240930	133400	751550220	18570	18570	18570	18570	0
396	20240930	133300	751550220	18570	18570	18570	18570	20
397	20240930	133200	751178820	18570	18570	18570	18570	31
398	20240930	133100	750603150	18570	18600	18600	18570	522
399	20240930	133000	740894310	18610	18610	18610	18610	18
400	20240930	132900	740559330	18610	18610	18610	18610	0
401	20240930	132800	740559330	18610	18620	18620	18610	494
402	20240930	132700	731362800	18620	18620	18620	18620	262
403	20240930	132600	726484360	18630	18630	18630	18630	36
404	20240930	132500	725813680	18630	18630	18630	18630	0
405	20240930	132400	725813680	18630	18630	18630	18630	18
406	20240930	132300	725478340	18640	18640	18640	18640	147
407	20240930	132200	722738260	18650	18650	18650	18650	84
408	20240930	132100	721171660	18650	18650	18650	18650	1
409	20240930	132000	721153010	18660	18660	18660	18660	28
410	20240930	131900	720630530	18660	18660	18660	18660	4
411	20240930	131800	720555890	18670	18650	18670	18650	6
412	20240930	131700	720443950	18650	18650	18650	18650	34
413	20240930	131600	719809850	18640	18640	18640	18640	0
414	20240930	131500	719809850	18640	18640	18640	18640	193
415	20240930	131400	716212330	18650	18680	18680	18650	184
416	20240930	131300	712777150	18690	18680	18690	18680	26
417	20240930	131200	712291360	18680	18680	18680	18680	0
418	20240930	131100	712291360	18680	18670	18680	18670	56
419	20240930	131000	711245830	18670	18670	18670	18670	0
420	20240930	130900	711245830	18670	18670	18670	18670	14
421	20240930	130800	710984450	18650	18650	18650	18650	0
422	20240930	130700	710984450	18650	18650	18650	18650	0
423	20240930	130600	710984450	18650	18650	18650	18650	0
424	20240930	130500	710984450	18650	18650	18650	18650	0
425	20240930	130400	710984450	18650	18650	18650	18650	11
426	20240930	130300	710779300	18650	18650	18650	18650	50
427	20240930	130200	709846800	18650	18650	18650	18650	0
428	20240930	130100	709846800	18650	18640	18650	18640	75
429	20240930	130000	708448640	18640	18640	18640	18640	1
430	20240930	125900	708430000	18650	18650	18650	18650	0
431	20240930	125800	708430000	18650	18650	18650	18650	13
432	20240930	125700	708187550	18640	18640	18640	18640	211
433	20240930	125600	704254510	18650	18640	18650	18640	15
434	20240930	125500	703974770	18650	18650	18650	18650	0
435	20240930	125400	703974770	18650	18650	18650	18650	0
436	20240930	125300	703974770	18650	18640	18650	18640	18
437	20240930	125200	703639230	18640	18660	18660	18640	104
438	20240930	125100	701699830	18670	18680	18690	18670	66
439	20240930	125000	700466910	18690	18690	18690	18690	5
440	20240930	124900	700373460	18690	18690	18690	18690	16
441	20240930	124800	700074420	18680	18680	18680	18680	4
442	20240930	124700	699999700	18690	18660	18690	18660	63
443	20240930	124600	698822780	18660	18660	18660	18660	3
444	20240930	124500	698766800	18640	18640	18640	18640	377
445	20240930	124400	691739520	18630	18630	18630	18630	0
446	20240930	124300	691739520	18630	18630	18630	18630	63
447	20240930	124200	690565830	18630	18610	18630	18610	353
448	20240930	124100	683990960	18600	18600	18600	18600	0
449	20240930	124000	683990960	18600	18600	18600	18600	4
450	20240930	123900	683916560	18610	18610	18610	18610	140
451	20240930	123800	681311160	18600	18600	18600	18600	0
452	20240930	123700	681311160	18600	18600	18600	18600	0
453	20240930	123600	681311160	18600	18600	18610	18600	269
454	20240930	123500	676307620	18600	18570	18600	18570	520
455	20240930	123400	666641020	18560	18560	18560	18560	0
456	20240930	123300	666641020	18560	18560	18560	18560	0
457	20240930	123200	666641020	18560	18560	18560	18560	33
458	20240930	123100	666028540	18560	18560	18560	18560	5
459	20240930	123000	665935740	18560	18560	18560	18560	7
460	20240930	122900	665805820	18560	18540	18560	18540	49
461	20240930	122800	664897320	18550	18550	18550	18550	48
462	20240930	122700	664006920	18550	18530	18550	18530	113
463	20240930	122600	661912990	18510	18510	18510	18510	247
464	20240930	122500	657341020	18510	18500	18510	18500	71
465	20240930	122400	656027310	18510	18510	18510	18500	337
466	20240930	122300	649789680	18510	18510	18510	18510	4
467	20240930	122200	649715640	18510	18510	18510	18510	63
468	20240930	122100	648549510	18510	18510	18510	18510	28
469	20240930	122000	648031230	18510	18510	18510	18510	0
470	20240930	121900	648031230	18510	18510	18510	18510	0
471	20240930	121800	648031230	18510	18510	18510	18510	33
472	20240930	121700	647420400	18510	18510	18510	18510	0
473	20240930	121600	647420400	18510	18520	18520	18510	188
474	20240930	121500	643940110	18530	18530	18530	18530	0
475	20240930	121400	643940110	18530	18530	18530	18530	11
476	20240930	121300	643736280	18530	18530	18530	18530	0
477	20240930	121200	643736280	18530	18530	18530	18530	3
478	20240930	121100	643680690	18530	18530	18530	18530	14
479	20240930	121000	643421270	18520	18520	18520	18520	0
480	20240930	120900	643421270	18520	18520	18520	18520	24
481	20240930	120800	642976790	18520	18520	18520	18520	13
482	20240930	120700	642736030	18520	18520	18520	18520	0
483	20240930	120600	642736030	18520	18520	18520	18520	0
484	20240930	120500	642736030	18520	18520	18520	18520	0
485	20240930	120400	642736030	18520	18520	18520	18500	127
486	20240930	120300	640386210	18520	18520	18520	18520	0
487	20240930	120200	640386210	18520	18520	18520	18520	28
488	20240930	120100	639867650	18500	18500	18500	18500	0
489	20240930	120000	639867650	18500	18500	18500	18500	0
490	20240930	115900	639867650	18500	18500	18500	18500	0
491	20240930	115800	639867650	18500	18500	18500	18500	0
492	20240930	115700	639867650	18500	18500	18500	18500	1
493	20240930	115600	639849150	18500	18500	18500	18500	0
494	20240930	115500	639849150	18500	18500	18500	18500	1
495	20240930	115400	639830650	18490	18490	18490	18490	0
496	20240930	115300	639830650	18490	18490	18490	18490	0
497	20240930	115200	639830650	18490	18500	18500	18490	484
498	20240930	115100	630877650	18490	18470	18490	18470	382
499	20240930	115000	623815270	18450	18470	18470	18450	40
500	20240930	114900	623077230	18470	18470	18470	18470	1
501	20240930	114800	623058760	18470	18460	18470	18460	1386
502	20240930	114700	597470960	18460	18460	18460	18460	17
503	20240930	114600	597157140	18460	18460	18460	18460	50
504	20240930	114500	596234140	18460	18460	18460	18460	0
505	20240930	114400	596234140	18460	18460	18460	18460	26
506	20240930	114300	595754180	18460	18460	18460	18460	1
507	20240930	114200	595735720	18450	18480	18490	18450	2248
508	20240930	114100	554246570	18490	18490	18490	18490	0
509	20240930	114000	554246570	18490	18490	18490	18490	5
510	20240930	113900	554154120	18490	18490	18490	18490	1
511	20240930	113800	554135630	18490	18490	18490	18490	4
512	20240930	113700	554061670	18490	18490	18490	18490	21
513	20240930	113600	553673380	18490	18490	18490	18490	14
514	20240930	113500	553414520	18490	18490	18490	18490	0
515	20240930	113400	553414520	18490	18490	18490	18490	0
516	20240930	113300	553414520	18490	18490	18490	18490	0
517	20240930	113200	553414520	18490	18490	18490	18490	204
518	20240930	113100	549642560	18490	18500	18500	18490	74
519	20240930	113000	548274070	18490	18500	18500	18490	3
520	20240930	112900	548218580	18500	18500	18500	18500	1
521	20240930	112800	548200080	18500	18500	18500	18500	639
522	20240930	112700	536378580	18500	18500	18500	18500	0
523	20240930	112600	536378580	18500	18500	18500	18500	189
524	20240930	112500	532882080	18510	18510	18510	18510	157
525	20240930	112400	529976010	18510	18510	18510	18510	0
526	20240930	112300	529976010	18510	18510	18510	18510	36
527	20240930	112200	529309650	18520	18520	18520	18520	30
528	20240930	112100	528754050	18520	18520	18520	18520	0
529	20240930	112000	528754050	18520	18520	18520	18520	10
530	20240930	111900	528568850	18510	18510	18510	18510	62
531	20240930	111800	527421230	18510	18510	18510	18510	20
532	20240930	111700	527051030	18510	18510	18510	18510	4
533	20240930	111600	526976990	18510	18510	18510	18510	3
534	20240930	111500	526921460	18510	18510	18510	18510	0
535	20240930	111400	526921460	18510	18510	18510	18510	3
536	20240930	111300	526865930	18510	18510	18510	18510	1
537	20240930	111200	526847420	18510	18520	18520	18510	13
538	20240930	111100	526606670	18500	18550	18550	18500	3060
539	20240930	111000	469920230	18550	18550	18550	18550	15
540	20240930	110900	469641980	18550	18550	18550	18550	50
541	20240930	110800	468714480	18550	18550	18570	18550	122
542	20240930	110700	466451320	18550	18550	18550	18550	24
543	20240930	110600	466006120	18550	18550	18550	18550	3
544	20240930	110500	465950470	18550	18550	18550	18550	12
545	20240930	110400	465727870	18540	18540	18540	18540	26
546	20240930	110300	465245830	18550	18550	18550	18550	0
547	20240930	110200	465245830	18550	18560	18560	18550	721
548	20240930	110100	451865840	18580	18580	18580	18580	0
549	20240930	110000	451865840	18580	18580	18580	18580	7
550	20240930	105900	451735780	18560	18570	18570	18560	59
551	20240930	105800	450640580	18580	18590	18590	18580	18
552	20240930	105700	450306130	18590	18590	18590	18590	16
553	20240930	105600	450008690	18590	18590	18590	18590	2
554	20240930	105500	449971510	18590	18590	18590	18590	8
555	20240930	105400	449822790	18590	18590	18590	18590	22
556	20240930	105300	449413810	18570	18570	18570	18570	18
557	20240930	105200	449079550	18570	18570	18570	18570	0
558	20240930	105100	449079550	18570	18570	18570	18570	1
559	20240930	105000	449060980	18580	18570	18580	18570	1011
560	20240930	104900	430276950	18570	18570	18570	18570	0
561	20240930	104800	430276950	18570	18600	18600	18570	600
562	20240930	104700	419128620	18600	18620	18620	18600	16
563	20240930	104600	418830720	18620	18620	18620	18620	0
564	20240930	104500	418830720	18620	18620	18620	18620	14
565	20240930	104400	418570040	18600	18600	18600	18600	0
566	20240930	104300	418570040	18600	18620	18620	18600	19
567	20240930	104200	418216340	18600	18600	18600	18600	0
568	20240930	104100	418216340	18600	18610	18610	18600	24
569	20240930	104000	417769740	18600	18600	18600	18600	32
570	20240930	103900	417174540	18600	18600	18600	18600	32
571	20240930	103800	416579340	18600	18600	18600	18600	2
572	20240930	103700	416542140	18600	18600	18600	18600	12
573	20240930	103600	416318940	18600	18600	18600	18600	40
574	20240930	103500	415574940	18600	18610	18610	18600	934
575	20240930	103400	398202410	18610	18610	18610	18610	38
576	20240930	103300	397495230	18600	18630	18630	18600	1211
577	20240930	103200	374968320	18630	18630	18630	18630	38
578	20240930	103100	374260380	18590	18580	18590	18580	500
579	20240930	103000	364968100	18580	18580	18580	18580	0
580	20240930	102900	364968100	18580	18580	18580	18580	0
581	20240930	102800	364968100	18580	18600	18600	18580	1119
582	20240930	102700	344165750	18600	18630	18630	18600	311
583	20240930	102600	338377530	18630	18630	18630	18630	7
584	20240930	102500	338247120	18620	18620	18620	18620	34
585	20240930	102400	337614040	18620	18620	18620	18620	8
586	20240930	102300	337465080	18620	18620	18620	18620	21
587	20240930	102200	337074060	18630	18630	18630	18630	10
588	20240930	102100	336887760	18630	18630	18630	18630	419
589	20240930	102000	329081790	18630	18630	18630	18630	509
590	20240930	101900	319599120	18620	18620	18620	18620	0
591	20240930	101800	319599120	18620	18620	18620	18620	29
592	20240930	101700	319059140	18620	18610	18620	18610	6
593	20240930	101600	318947450	18610	18610	18610	18610	11
594	20240930	101500	318742740	18600	18620	18620	18600	45
595	20240930	101400	317905540	18620	18620	18620	18620	11
596	20240930	101300	317700720	18620	18620	18620	18600	16
597	20240930	101200	317402860	18600	18600	18600	18600	0
598	20240930	101100	317402860	18600	18610	18630	18600	60
599	20240930	101000	316285860	18610	18610	18610	18610	4
600	20240930	100900	316211420	18610	18610	18610	18610	0
601	20240930	100800	316211420	18610	18610	18610	18610	3
602	20240930	100700	316155590	18620	18590	18620	18590	51
603	20240930	100600	315207020	18620	18620	18620	18620	1
604	20240930	100500	315188400	18620	18620	18620	18620	6
605	20240930	100400	315076680	18630	18630	18630	18630	11
606	20240930	100300	314871750	18630	18600	18630	18600	270
607	20240930	100200	309848780	18600	18600	18600	18600	5
608	20240930	100100	309755780	18600	18560	18600	18560	2688
609	20240930	100000	259838480	18560	18540	18560	18540	183
610	20240930	095900	256443740	18540	18540	18540	18540	740
611	20240930	095800	242724140	18560	18560	18560	18560	21
612	20240930	095700	242334380	18550	18550	18550	18550	190
613	20240930	095600	238809880	18560	18560	18560	18560	10
614	20240930	095500	238624280	18560	18550	18560	18550	27
615	20240930	095400	238123170	18560	18570	18570	18560	76
616	20240930	095300	236712420	18550	18560	18560	18550	277
617	20240930	095200	231572280	18570	18560	18570	18560	33
618	20240930	095100	230959740	18570	18570	18570	18570	19
619	20240930	095000	230606910	18560	18590	18590	18560	887
620	20240930	094900	214135840	18580	18590	18590	18580	27
621	20240930	094800	213634170	18590	18590	18590	18590	13
622	20240930	094700	213392500	18590	18600	18600	18590	342
623	20240930	094600	207034710	18600	18600	18610	18600	43
624	20240930	094500	206234880	18600	18610	18610	18600	52
625	20240930	094400	205267660	18610	18610	18610	18610	23
626	20240930	094300	204839630	18610	18610	18610	18610	41
627	20240930	094200	204076620	18620	18620	18620	18620	0
628	20240930	094100	204076620	18620	18610	18620	18610	73
629	20240930	094000	202717700	18610	18590	18610	18590	57
630	20240930	093900	201657250	18590	18600	18610	18590	182
631	20240930	093800	198272810	18600	18610	18610	18600	3
632	20240930	093700	198216990	18610	18620	18620	18600	197
633	20240930	093600	194549730	18630	18630	18630	18630	2
634	20240930	093500	194512470	18630	18630	18630	18630	5
635	20240930	093400	194419320	18630	18630	18630	18630	6
636	20240930	093300	194307540	18630	18630	18630	18630	211
637	20240930	093200	190376610	18630	18630	18630	18630	7
638	20240930	093100	190246200	18630	18630	18630	18630	11
639	20240930	093000	190041270	18610	18570	18630	18570	810
640	20240930	092900	174987930	18570	18640	18640	18570	740
641	20240930	092800	161226150	18630	18680	18680	18620	1021
642	20240930	092700	142180430	18710	18700	18710	18690	475
643	20240930	092600	133299660	18710	18790	18790	18710	18
644	20240930	092500	132962720	18790	18790	18790	18790	0
645	20240930	092400	132962720	18790	18700	18790	18700	336
646	20240930	092300	126679070	18700	18700	18700	18700	351
647	20240930	092200	120115370	18700	18710	18710	18700	18
648	20240930	092100	119778710	18710	18710	18710	18710	46
649	20240930	092000	118918050	18710	18710	18710	18700	146
650	20240930	091900	116187390	18700	18710	18710	18700	574
651	20240930	091800	105453450	18710	18720	18720	18710	23
652	20240930	091700	105023110	18760	18800	18800	18760	10
653	20240930	091600	104835150	18700	18780	18800	18700	228
654	20240930	091500	100566960	18730	18730	18730	18730	91
655	20240930	091400	98862530	18710	18710	18710	18710	0
656	20240930	091300	98862530	18710	18710	18710	18710	0
657	20240930	091200	98862530	18710	18720	18730	18710	161
658	20240930	091100	95850190	18710	18740	18750	18710	688
659	20240930	091000	82970200	18730	18740	18740	18720	42
660	20240930	090900	82183520	18790	18790	18790	18790	1
661	20240930	090800	82164730	18710	18710	18710	18700	51
662	20240930	090700	81210990	18700	18740	18740	18700	305
663	20240930	090600	75502610	18730	18820	18820	18730	3435
664	20240930	090500	10932210	18950	18950	18950	18950	1
665	20240930	090400	10913260	18820	18830	18840	18820	208
666	20240930	090300	6998230	18850	18860	18860	18850	182
667	20240930	090200	3566710	19030	19030	19030	19030	0
668	20240930	090100	3566710	19030	19030	19030	19030	5
669	20240930	090000	3471560	19080	19080	19080	18820	181