KissMeData/111380/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201400	1064970270	19540	19540	19540	19540	573
3	20240930	201300	1064970270	19540	19540	19540	19540	0
4	20240930	201200	1064970270	19540	19540	19540	19540	0
5	20240930	201100	1064970270	19540	19540	19540	19540	0
6	20240930	201000	1064970270	19540	19540	19540	19540	0
7	20240930	200900	1064970270	19540	19540	19540	19540	0
8	20240930	200800	1064970270	19540	19540	19540	19540	0
9	20240930	200700	1064970270	19540	19540	19540	19540	0
10	20240930	200600	1064970270	19540	19540	19540	19540	0
11	20240930	200500	1064970270	19540	19540	19540	19540	0
12	20240930	200400	1064970270	19540	19540	19540	19540	0
13	20240930	200300	1064970270	19540	19540	19540	19540	0
14	20240930	200200	1064970270	19540	19540	19540	19540	0
15	20240930	200100	1064970270	19540	19540	19540	19540	0
16	20240930	200000	1064970270	19540	19540	19540	19540	0
17	20240930	195900	1064970270	19540	19540	19540	19540	0
18	20240930	195800	1064970270	19540	19540	19540	19540	0
19	20240930	195700	1064970270	19540	19540	19540	19540	0
20	20240930	195600	1064970270	19540	19540	19540	19540	0
21	20240930	195500	1064970270	19540	19540	19540	19540	0
22	20240930	195400	1064970270	19540	19540	19540	19540	0
23	20240930	195300	1064970270	19540	19540	19540	19540	0
24	20240930	195200	1064970270	19540	19540	19540	19540	0
25	20240930	195100	1064970270	19540	19540	19540	19540	0
26	20240930	195000	1064970270	19540	19540	19540	19540	0
27	20240930	194900	1064970270	19540	19540	19540	19540	0
28	20240930	194800	1064970270	19540	19540	19540	19540	0
29	20240930	194700	1064970270	19540	19540	19540	19540	0
30	20240930	194600	1064970270	19540	19540	19540	19540	0
31	20240930	194500	1064970270	19540	19540	19540	19540	0
32	20240930	194400	1064970270	19540	19540	19540	19540	573
33	20240930	194300	1064970270	19540	19540	19540	19540	0
34	20240930	194200	1064970270	19540	19540	19540	19540	0
35	20240930	194100	1064970270	19540	19540	19540	19540	0
36	20240930	194000	1064970270	19540	19540	19540	19540	0
37	20240930	193900	1064970270	19540	19540	19540	19540	0
38	20240930	193800	1064970270	19540	19540	19540	19540	0
39	20240930	193700	1064970270	19540	19540	19540	19540	0
40	20240930	193600	1064970270	19540	19540	19540	19540	0
41	20240930	193500	1064970270	19540	19540	19540	19540	0
42	20240930	193400	1064970270	19540	19540	19540	19540	0
43	20240930	193300	1064970270	19540	19540	19540	19540	0
44	20240930	193200	1064970270	19540	19540	19540	19540	0
45	20240930	193100	1064970270	19540	19540	19540	19540	0
46	20240930	193000	1064970270	19540	19540	19540	19540	0
47	20240930	192900	1064970270	19540	19540	19540	19540	0
48	20240930	192800	1064970270	19540	19540	19540	19540	0
49	20240930	192700	1064970270	19540	19540	19540	19540	0
50	20240930	192600	1064970270	19540	19540	19540	19540	0
51	20240930	192500	1064970270	19540	19540	19540	19540	0
52	20240930	192400	1064970270	19540	19540	19540	19540	0
53	20240930	192300	1064970270	19540	19540	19540	19540	0
54	20240930	192200	1064970270	19540	19540	19540	19540	0
55	20240930	192100	1064970270	19540	19540	19540	19540	0
56	20240930	192000	1064970270	19540	19540	19540	19540	0
57	20240930	191900	1064970270	19540	19540	19540	19540	0
58	20240930	191800	1064970270	19540	19540	19540	19540	0
59	20240930	191700	1064970270	19540	19540	19540	19540	0
60	20240930	191600	1064970270	19540	19540	19540	19540	0
61	20240930	191500	1064970270	19540	19540	19540	19540	0
62	20240930	191400	1064970270	19540	19540	19540	19540	573
63	20240930	191300	1064970270	19540	19540	19540	19540	0
64	20240930	191200	1064970270	19540	19540	19540	19540	0
65	20240930	191100	1064970270	19540	19540	19540	19540	0
66	20240930	191000	1064970270	19540	19540	19540	19540	0
67	20240930	190900	1064970270	19540	19540	19540	19540	0
68	20240930	190800	1064970270	19540	19540	19540	19540	0
69	20240930	190700	1064970270	19540	19540	19540	19540	0
70	20240930	190600	1064970270	19540	19540	19540	19540	0
71	20240930	190500	1064970270	19540	19540	19540	19540	0
72	20240930	190400	1064970270	19540	19540	19540	19540	0
73	20240930	190300	1064970270	19540	19540	19540	19540	0
74	20240930	190200	1064970270	19540	19540	19540	19540	0
75	20240930	190100	1064970270	19540	19540	19540	19540	0
76	20240930	190000	1064970270	19540	19540	19540	19540	0
77	20240930	185900	1064970270	19540	19540	19540	19540	0
78	20240930	185800	1064970270	19540	19540	19540	19540	0
79	20240930	185700	1064970270	19540	19540	19540	19540	0
80	20240930	185600	1064970270	19540	19540	19540	19540	0
81	20240930	185500	1064970270	19540	19540	19540	19540	0
82	20240930	185400	1064970270	19540	19540	19540	19540	0
83	20240930	185300	1064970270	19540	19540	19540	19540	0
84	20240930	185200	1064970270	19540	19540	19540	19540	0
85	20240930	185100	1064970270	19540	19540	19540	19540	0
86	20240930	185000	1064970270	19540	19540	19540	19540	0
87	20240930	184900	1064970270	19540	19540	19540	19540	0
88	20240930	184800	1064970270	19540	19540	19540	19540	0
89	20240930	184700	1064970270	19540	19540	19540	19540	0
90	20240930	184600	1064970270	19540	19540	19540	19540	0
91	20240930	184500	1064970270	19540	19540	19540	19540	0
92	20240930	184400	1064970270	19540	19540	19540	19540	573
93	20240930	184300	1064970270	19540	19540	19540	19540	0
94	20240930	184200	1064970270	19540	19540	19540	19540	0
95	20240930	184100	1064970270	19540	19540	19540	19540	0
96	20240930	184000	1064970270	19540	19540	19540	19540	0
97	20240930	183900	1064970270	19540	19540	19540	19540	0
98	20240930	183800	1064970270	19540	19540	19540	19540	0
99	20240930	183700	1064970270	19540	19540	19540	19540	0
100	20240930	183600	1064970270	19540	19540	19540	19540	0
101	20240930	183500	1064970270	19540	19540	19540	19540	0
102	20240930	183400	1064970270	19540	19540	19540	19540	0
103	20240930	183300	1064970270	19540	19540	19540	19540	0
104	20240930	183200	1064970270	19540	19540	19540	19540	0
105	20240930	183100	1064970270	19540	19540	19540	19540	0
106	20240930	183000	1064970270	19540	19540	19540	19540	0
107	20240930	182900	1064970270	19540	19540	19540	19540	0
108	20240930	182800	1064970270	19540	19540	19540	19540	0
109	20240930	182700	1064970270	19540	19540	19540	19540	0
110	20240930	182600	1064970270	19540	19540	19540	19540	0
111	20240930	182500	1064970270	19540	19540	19540	19540	0
112	20240930	182400	1064970270	19540	19540	19540	19540	0
113	20240930	182300	1064970270	19540	19540	19540	19540	0
114	20240930	182200	1064970270	19540	19540	19540	19540	0
115	20240930	182100	1064970270	19540	19540	19540	19540	0
116	20240930	182000	1064970270	19540	19540	19540	19540	0
117	20240930	181900	1064970270	19540	19540	19540	19540	0
118	20240930	181800	1064970270	19540	19540	19540	19540	0
119	20240930	181700	1064970270	19540	19540	19540	19540	0
120	20240930	181600	1064970270	19540	19540	19540	19540	0
121	20240930	181500	1064970270	19540	19540	19540	19540	0
122	20240930	181400	1064970270	19540	19540	19540	19540	573
123	20240930	181300	1064970270	19540	19540	19540	19540	0
124	20240930	181200	1064970270	19540	19540	19540	19540	0
125	20240930	181100	1064970270	19540	19540	19540	19540	0
126	20240930	181000	1064970270	19540	19540	19540	19540	0
127	20240930	180900	1064970270	19540	19540	19540	19540	0
128	20240930	180800	1064970270	19540	19540	19540	19540	0
129	20240930	180700	1064970270	19540	19540	19540	19540	0
130	20240930	180600	1064970270	19540	19540	19540	19540	0
131	20240930	180500	1064970270	19540	19540	19540	19540	0
132	20240930	180400	1064970270	19540	19540	19540	19540	0
133	20240930	180300	1064970270	19540	19540	19540	19540	0
134	20240930	180200	1064970270	19540	19540	19540	19540	0
135	20240930	180100	1064970270	19540	19540	19540	19540	0
136	20240930	180000	1064970270	19540	19540	19540	19540	0
137	20240930	175900	1064970270	19540	19540	19540	19540	0
138	20240930	175800	1064970270	19540	19540	19540	19540	0
139	20240930	175700	1064970270	19540	19540	19540	19540	0
140	20240930	175600	1064970270	19540	19540	19540	19540	0
141	20240930	175500	1064970270	19540	19540	19540	19540	0
142	20240930	175400	1064970270	19540	19540	19540	19540	0
143	20240930	175300	1064970270	19540	19540	19540	19540	0
144	20240930	175200	1064970270	19540	19540	19540	19540	0
145	20240930	175100	1064970270	19540	19540	19540	19540	0
146	20240930	175000	1064970270	19540	19540	19540	19540	0
147	20240930	174900	1064970270	19540	19540	19540	19540	0
148	20240930	174800	1064970270	19540	19540	19540	19540	0
149	20240930	174700	1064970270	19540	19540	19540	19540	0
150	20240930	174600	1064970270	19540	19540	19540	19540	0
151	20240930	174500	1064970270	19540	19540	19540	19540	0
152	20240930	174400	1064970270	19540	19540	19540	19540	573
153	20240930	174300	1064970270	19540	19540	19540	19540	0
154	20240930	174200	1064970270	19540	19540	19540	19540	0
155	20240930	174100	1064970270	19540	19540	19540	19540	0
156	20240930	174000	1064970270	19540	19540	19540	19540	0
157	20240930	173900	1064970270	19540	19540	19540	19540	0
158	20240930	173800	1064970270	19540	19540	19540	19540	0
159	20240930	173700	1064970270	19540	19540	19540	19540	0
160	20240930	173600	1064970270	19540	19540	19540	19540	0
161	20240930	173500	1064970270	19540	19540	19540	19540	0
162	20240930	173400	1064970270	19540	19540	19540	19540	0
163	20240930	173300	1064970270	19540	19540	19540	19540	0
164	20240930	173200	1064970270	19540	19540	19540	19540	0
165	20240930	173100	1064970270	19540	19540	19540	19540	0
166	20240930	173000	1064970270	19540	19540	19540	19540	0
167	20240930	172900	1064970270	19540	19540	19540	19540	0
168	20240930	172800	1064970270	19540	19540	19540	19540	0
169	20240930	172700	1064970270	19540	19540	19540	19540	0
170	20240930	172600	1064970270	19540	19540	19540	19540	0
171	20240930	172500	1064970270	19540	19540	19540	19540	0
172	20240930	172400	1064970270	19540	19540	19540	19540	0
173	20240930	172300	1064970270	19540	19540	19540	19540	0
174	20240930	172200	1064970270	19540	19540	19540	19540	0
175	20240930	172100	1064970270	19540	19540	19540	19540	0
176	20240930	172000	1064970270	19540	19540	19540	19540	0
177	20240930	171900	1064970270	19540	19540	19540	19540	0
178	20240930	171800	1064970270	19540	19540	19540	19540	0
179	20240930	171700	1064970270	19540	19540	19540	19540	0
180	20240930	171600	1064970270	19540	19540	19540	19540	0
181	20240930	171500	1064970270	19540	19540	19540	19540	0
182	20240930	171400	1064970270	19540	19540	19540	19540	573
183	20240930	171300	1064970270	19540	19540	19540	19540	0
184	20240930	171200	1064970270	19540	19540	19540	19540	0
185	20240930	171100	1064970270	19540	19540	19540	19540	0
186	20240930	171000	1064970270	19540	19540	19540	19540	0
187	20240930	170900	1064970270	19540	19540	19540	19540	0
188	20240930	170800	1064970270	19540	19540	19540	19540	0
189	20240930	170700	1064970270	19540	19540	19540	19540	0
190	20240930	170600	1064970270	19540	19540	19540	19540	0
191	20240930	170500	1064970270	19540	19540	19540	19540	0
192	20240930	170400	1064970270	19540	19540	19540	19540	0
193	20240930	170300	1064970270	19540	19540	19540	19540	0
194	20240930	170200	1064970270	19540	19540	19540	19540	0
195	20240930	170100	1064970270	19540	19540	19540	19540	0
196	20240930	170000	1064970270	19540	19540	19540	19540	0
197	20240930	165900	1064970270	19540	19540	19540	19540	0
198	20240930	165800	1064970270	19540	19540	19540	19540	0
199	20240930	165700	1064970270	19540	19540	19540	19540	0
200	20240930	165600	1064970270	19540	19540	19540	19540	0
201	20240930	165500	1064970270	19540	19540	19540	19540	0
202	20240930	165400	1064970270	19540	19540	19540	19540	0
203	20240930	165300	1064970270	19540	19540	19540	19540	0
204	20240930	165200	1064970270	19540	19540	19540	19540	0
205	20240930	165100	1064970270	19540	19540	19540	19540	0
206	20240930	165000	1064970270	19540	19540	19540	19540	0
207	20240930	164900	1064970270	19540	19540	19540	19540	0
208	20240930	164800	1064970270	19540	19540	19540	19540	0
209	20240930	164700	1064970270	19540	19540	19540	19540	0
210	20240930	164600	1064970270	19540	19540	19540	19540	0
211	20240930	164500	1064970270	19540	19540	19540	19540	0
212	20240930	164400	1064970270	19540	19540	19540	19540	573
213	20240930	164300	1064970270	19540	19540	19540	19540	0
214	20240930	164200	1064970270	19540	19540	19540	19540	0
215	20240930	164100	1064970270	19540	19540	19540	19540	0
216	20240930	164000	1064970270	19540	19540	19540	19540	0
217	20240930	163900	1064970270	19540	19540	19540	19540	0
218	20240930	163800	1064970270	19540	19540	19540	19540	0
219	20240930	163700	1064970270	19540	19540	19540	19540	0
220	20240930	163600	1064970270	19540	19540	19540	19540	0
221	20240930	163500	1064970270	19540	19540	19540	19540	0
222	20240930	163400	1064970270	19540	19540	19540	19540	0
223	20240930	163300	1064970270	19540	19540	19540	19540	0
224	20240930	163200	1064970270	19540	19540	19540	19540	0
225	20240930	163100	1064970270	19540	19540	19540	19540	0
226	20240930	163000	1064970270	19540	19540	19540	19540	0
227	20240930	162900	1064970270	19540	19540	19540	19540	0
228	20240930	162800	1064970270	19540	19540	19540	19540	0
229	20240930	162700	1064970270	19540	19540	19540	19540	0
230	20240930	162600	1064970270	19540	19540	19540	19540	0
231	20240930	162500	1064970270	19540	19540	19540	19540	0
232	20240930	162400	1064970270	19540	19540	19540	19540	0
233	20240930	162300	1064970270	19540	19540	19540	19540	0
234	20240930	162200	1064970270	19540	19540	19540	19540	0
235	20240930	162100	1064970270	19540	19540	19540	19540	0
236	20240930	162000	1064970270	19540	19540	19540	19540	0
237	20240930	161900	1064970270	19540	19540	19540	19540	0
238	20240930	161800	1064970270	19540	19540	19540	19540	0
239	20240930	161700	1064970270	19540	19540	19540	19540	0
240	20240930	161600	1064970270	19540	19540	19540	19540	0
241	20240930	161500	1064970270	19540	19540	19540	19540	0
242	20240930	161400	1064970270	19540	19540	19540	19540	573
243	20240930	161300	1064970270	19540	19540	19540	19540	0
244	20240930	161200	1064970270	19540	19540	19540	19540	0
245	20240930	161100	1064970270	19540	19540	19540	19540	0
246	20240930	161000	1064970270	19540	19540	19540	19540	0
247	20240930	160900	1064970270	19540	19540	19540	19540	0
248	20240930	160800	1064970270	19540	19540	19540	19540	0
249	20240930	160700	1064970270	19540	19540	19540	19540	0
250	20240930	160600	1064970270	19540	19540	19540	19540	0
251	20240930	160500	1064970270	19540	19540	19540	19540	0
252	20240930	160400	1064970270	19540	19540	19540	19540	0
253	20240930	160300	1064970270	19540	19540	19540	19540	0
254	20240930	160200	1064970270	19540	19540	19540	19540	0
255	20240930	160100	1064970270	19540	19540	19540	19540	0
256	20240930	160000	1064970270	19540	19540	19540	19540	0
257	20240930	155900	1064970270	19540	19540	19540	19540	0
258	20240930	155800	1064970270	19540	19540	19540	19540	0
259	20240930	155700	1064970270	19540	19540	19540	19540	0
260	20240930	155600	1064970270	19540	19540	19540	19540	0
261	20240930	155500	1064970270	19540	19540	19540	19540	0
262	20240930	155400	1064970270	19540	19540	19540	19540	0
263	20240930	155300	1064970270	19540	19540	19540	19540	0
264	20240930	155200	1064970270	19540	19540	19540	19540	0
265	20240930	155100	1064970270	19540	19540	19540	19540	0
266	20240930	155000	1064970270	19540	19540	19540	19540	0
267	20240930	154900	1064970270	19540	19540	19540	19540	0
268	20240930	154800	1064970270	19540	19540	19540	19540	0
269	20240930	154700	1064970270	19540	19540	19540	19540	0
270	20240930	154600	1064970270	19540	19540	19540	19540	0
271	20240930	154500	1064970270	19540	19540	19540	19540	0
272	20240930	154400	1064970270	19540	19540	19540	19540	573
273	20240930	154300	1064970270	19540	19540	19540	19540	0
274	20240930	154200	1064970270	19540	19540	19540	19540	0
275	20240930	154100	1064970270	19540	19540	19540	19540	0
276	20240930	154000	1064970270	19540	19540	19540	19540	0
277	20240930	153900	1064970270	19540	19540	19540	19540	0
278	20240930	153800	1064970270	19540	19540	19540	19540	0
279	20240930	153700	1064970270	19540	19540	19540	19540	0
280	20240930	153600	1064970270	19540	19540	19540	19540	0
281	20240930	153500	1064970270	19540	19540	19540	19540	0
282	20240930	153400	1064970270	19540	19540	19540	19540	0
283	20240930	153300	1064970270	19540	19540	19540	19540	0
284	20240930	153200	1064970270	19540	19540	19540	19540	0
285	20240930	153100	1064970270	19540	19540	19540	19540	0
286	20240930	153000	1064970270	19540	19540	19540	19540	573
287	20240930	152900	1053773850	19530	19530	19530	19530	0
288	20240930	152800	1053773850	19530	19530	19530	19530	0
289	20240930	152700	1053773850	19530	19530	19530	19530	0
290	20240930	152600	1053773850	19530	19530	19530	19530	0
291	20240930	152500	1053773850	19530	19530	19530	19530	0
292	20240930	152400	1053773850	19530	19530	19530	19530	0
293	20240930	152300	1053773850	19530	19530	19530	19530	0
294	20240930	152200	1053773850	19530	19530	19530	19530	0
295	20240930	152100	1053773850	19530	19530	19530	19530	0
296	20240930	152000	1053773850	19530	19530	19530	19530	0
297	20240930	151900	1053773850	19530	19600	19600	19530	94
298	20240930	151800	1051932290	19590	19540	19590	19520	810
299	20240930	151700	1036114140	19560	19540	19560	19540	87
300	20240930	151600	1034412440	19550	19560	19560	19550	412
301	20240930	151500	1026357050	19600	19600	19600	19580	111
302	20240930	151400	1024181790	19640	19640	19640	19640	100
303	20240930	151300	1022217790	19640	19640	19640	19640	10
304	20240930	151200	1022021390	19640	19640	19640	19640	0
305	20240930	151100	1022021390	19640	19640	19640	19640	5
306	20240930	151000	1021923190	19640	19650	19650	19640	1191
307	20240930	150900	998531640	19650	19650	19650	19650	0
308	20240930	150800	998531640	19650	19650	19650	19650	12
309	20240930	150700	998295840	19640	19640	19640	19640	54
310	20240930	150600	997235280	19640	19600	19640	19600	490
311	20240930	150500	987612180	19640	19640	19640	19640	2
312	20240930	150400	987572900	19640	19640	19640	19640	0
313	20240930	150300	987572900	19640	19640	19640	19640	0
314	20240930	150200	987572900	19640	19640	19640	19640	0
315	20240930	150100	987572900	19640	19640	19640	19640	1
316	20240930	150000	987553260	19640	19640	19700	19640	1497
317	20240930	145900	958151430	19640	19600	19640	19560	102
318	20240930	145800	956152230	19560	19560	19560	19560	0
319	20240930	145700	956152230	19560	19560	19560	19560	0
320	20240930	145600	956152230	19560	19610	19610	19550	690
321	20240930	145500	942639180	19630	19690	19690	19630	438
322	20240930	145400	934036650	19640	19740	19740	19640	273
323	20240930	145300	928672220	19740	19730	19740	19730	14
324	20240930	145200	928395930	19690	19730	19730	19690	266
325	20240930	145100	923158110	19730	19710	19730	19700	95
326	20240930	145000	921285680	19740	19790	19790	19710	46
327	20240930	144900	920377980	19790	19790	19790	19790	9
328	20240930	144800	920199870	19790	19790	19790	19790	65
329	20240930	144700	918913520	19790	19790	19790	19790	13
330	20240930	144600	918656250	19790	19790	19790	19790	16
331	20240930	144500	918339610	19790	19790	19790	19790	10
332	20240930	144400	918141710	19790	19790	19790	19790	17
333	20240930	144300	917805280	19790	19790	19790	19790	17
334	20240930	144200	917468850	19750	19820	19820	19750	169
335	20240930	144100	914129820	19820	19820	19820	19820	10
336	20240930	144000	913931620	19820	19770	19820	19770	15
337	20240930	143900	913634570	19820	19790	19830	19790	165
338	20240930	143800	910365990	19790	19700	19790	19700	36
339	20240930	143700	909655920	19700	19700	19700	19700	17
340	20240930	143600	909321020	19700	19700	19700	19700	16
341	20240930	143500	909005820	19700	19700	19700	19700	15
342	20240930	143400	908710320	19650	19700	19700	19650	402
343	20240930	143300	900809540	19700	19660	19700	19660	348
344	20240930	143200	893959750	19670	19780	19780	19670	1194
345	20240930	143100	870423140	19770	19780	19780	19770	21
346	20240930	143000	870007850	19780	19770	19780	19770	46
347	20240930	142900	869098330	19780	19780	19780	19780	15
348	20240930	142800	868801630	19770	19780	19780	19770	153
349	20240930	142700	865775730	19790	19800	19800	19780	19
350	20240930	142600	865399760	19780	19790	19820	19780	248
351	20240930	142500	860491530	19830	19820	19830	19820	18
352	20240930	142400	860134620	19800	19800	19800	19800	13
353	20240930	142300	859877220	19800	19800	19800	19800	12
354	20240930	142200	859639620	19800	19800	19800	19800	15
355	20240930	142100	859342620	19800	19800	19800	19790	35
356	20240930	142000	858649650	19800	19800	19800	19800	17
357	20240930	141900	858313050	19800	19800	19800	19800	14
358	20240930	141800	858035850	19800	19790	19800	19790	15
359	20240930	141700	857738870	19800	19800	19800	19800	17
360	20240930	141600	857402270	19800	19760	19800	19760	13
361	20240930	141500	857144910	19810	19820	19820	19780	1081
362	20240930	141400	835743300	19820	19820	19820	19800	163
363	20240930	141300	832515480	19820	19830	19830	19820	14
364	20240930	141200	832237910	19820	19820	19820	19820	10
365	20240930	141100	832039710	19820	19820	19820	19820	14
366	20240930	141000	831762230	19820	19800	19830	19800	57
367	20240930	140900	830633280	19830	19820	19830	19820	48
368	20240930	140800	829681740	19820	19810	19820	19780	83
369	20240930	140700	828039490	19820	19820	19820	19810	13
370	20240930	140600	827781840	19820	19820	19820	19820	13
371	20240930	140500	827524180	19820	19810	19820	19810	8
372	20240930	140400	827365630	19810	19820	19820	19810	41
373	20240930	140300	826553390	19820	19820	19820	19770	50
374	20240930	140200	825564040	19820	19820	19820	19820	12
375	20240930	140100	825326200	19820	19810	19820	19810	8
376	20240930	140000	825167700	19820	19800	19820	19800	18
377	20240930	135900	824810960	19800	19800	19800	19800	16
378	20240930	135800	824494160	19800	19790	19800	19790	18
379	20240930	135700	824137890	19790	19780	19800	19780	8
380	20240930	135600	823979570	19780	19780	19780	19740	21
381	20240930	135500	823564590	19780	19770	19780	19770	9
382	20240930	135400	823386630	19780	19780	19800	19780	18
383	20240930	135300	823030470	19780	19820	19820	19730	311
384	20240930	135200	816893290	19810	19760	19810	19760	11
385	20240930	135100	816675610	19730	19740	19770	19730	30
386	20240930	135000	816083320	19780	19730	19780	19730	19
387	20240930	134900	815707720	19740	19770	19790	19740	47
388	20240930	134800	814779060	19770	19790	19790	19770	21
389	20240930	134700	814363530	19770	19820	19820	19770	201
390	20240930	134600	810385810	19820	19820	19820	19820	12
391	20240930	134500	810147970	19830	19840	19840	19810	20
392	20240930	134400	809751370	19830	19840	19850	19820	20
393	20240930	134300	809354760	19820	19830	19840	19810	20
394	20240930	134200	808958160	19810	19810	19810	19810	126
395	20240930	134100	806462100	19810	19810	19810	19810	12
396	20240930	134000	806224380	19810	19790	19810	19790	19
397	20240930	133900	805848090	19810	19800	19810	19800	12
398	20240930	133800	805610380	19810	19810	19810	19810	17
399	20240930	133700	805273610	19810	19800	19810	19800	11
400	20240930	133600	805055760	19810	19810	19810	19810	12
401	20240930	133500	804818040	19810	19810	19810	19810	17
402	20240930	133400	804481270	19810	19800	19810	19800	11
403	20240930	133300	804263420	19810	19810	19810	19810	17
404	20240930	133200	803926650	19810	19810	19810	19810	17
405	20240930	133100	803589880	19810	19810	19810	19800	152
406	20240930	133000	800578950	19840	19840	19840	19840	17
407	20240930	132900	800241670	19830	19840	19840	19800	98
408	20240930	132800	798300740	19840	19830	19840	19830	22
409	20240930	132700	797864360	19820	19860	19860	19820	56
410	20240930	132600	796753590	19860	19840	19860	19840	14
411	20240930	132500	796475590	19860	19840	19870	19830	37
412	20240930	132400	795741330	19830	19830	19830	19830	25
413	20240930	132300	795245580	19830	19860	19890	19810	332
414	20240930	132200	788656300	19840	19860	19910	19840	45
415	20240930	132100	787763060	19900	19910	19960	19860	236
416	20240930	132000	783071200	19960	19910	19960	19910	17
417	20240930	131900	782732580	19960	19950	19960	19940	11
418	20240930	131800	782513120	19940	19950	19960	19900	23
419	20240930	131700	782054630	19950	19930	19950	19930	11
420	20240930	131600	781835210	19950	19950	19960	19910	62
421	20240930	131500	780600220	19950	19940	19960	19940	17
422	20240930	131400	780260970	19960	19930	19960	19930	11
423	20240930	131300	780041490	19960	19950	19960	19950	17
424	20240930	131200	779702230	19960	19960	19960	19930	23
425	20240930	131100	779243190	19910	19930	19960	19910	12
426	20240930	131000	779003920	19930	19920	19930	19920	17
427	20240930	130900	778665150	19910	19930	19930	19910	15
428	20240930	130800	778366250	19930	19930	19930	19930	17
429	20240930	130700	778027440	19930	19910	19930	19910	17
430	20240930	130600	777688810	19920	19910	19920	19910	11
431	20240930	130500	777469730	19910	19900	19910	19900	17
432	20240930	130400	777131370	19880	19930	19930	19880	18
433	20240930	130300	776773040	19920	19920	19920	19920	12
434	20240930	130200	776534000	19920	19910	19960	19910	117
435	20240930	130100	774204300	19910	19910	19910	19910	59
436	20240930	130000	773029610	19890	19900	19900	19890	17
437	20240930	125900	772691370	19890	19890	19890	19890	46
438	20240930	125800	771776430	19880	19870	19880	19870	100
439	20240930	125700	769788470	19860	19860	19860	19850	22
440	20240930	125600	769351610	19860	19860	19860	19860	11
441	20240930	125500	769133150	19860	19850	19860	19850	17
442	20240930	125400	768795590	19850	19860	19860	19850	12
443	20240930	125300	768557280	19860	19850	19860	19850	17
444	20240930	125200	768219710	19850	19850	19850	19850	17
445	20240930	125100	767882260	19850	19850	19850	19840	17
446	20240930	125000	767544870	19860	19870	19870	19850	123
447	20240930	124900	765103070	19870	19880	19880	19860	41
448	20240930	124800	764288650	19880	19880	19880	19870	14
449	20240930	124700	764010390	19880	19880	19890	19860	23
450	20240930	124600	763553210	19880	19880	19880	19880	11
451	20240930	124500	763334530	19870	19870	19880	19870	17
452	20240930	124400	762996690	19860	19870	19870	19860	13
453	20240930	124300	762738400	19880	19880	19880	19880	12
454	20240930	124200	762499840	19880	19880	19890	19880	17
455	20240930	124100	762161870	19880	19880	19880	19880	11
456	20240930	124000	761943190	19880	19880	19880	19880	17
457	20240930	123900	761605230	19880	19890	19890	19880	11
458	20240930	123800	761386500	19890	19890	19890	19890	12
459	20240930	123700	761147820	19890	19880	19890	19880	17
460	20240930	123600	760809750	19880	19930	19930	19860	1314
461	20240930	123500	734640960	19930	19960	19970	19930	32
462	20240930	123400	734002490	19960	19950	19960	19950	11
463	20240930	123300	733782940	19950	19960	19960	19950	12
464	20240930	123200	733543480	19960	19960	19960	19960	17
465	20240930	123100	733204160	19960	19960	19960	19960	11
466	20240930	123000	732984600	19960	19960	19960	19950	22
467	20240930	122900	732545560	19960	19960	19960	19960	12
468	20240930	122800	732306040	19960	19960	19960	19960	12
469	20240930	122700	732066520	19960	19950	19960	19950	17
470	20240930	122600	731727270	19950	19950	19950	19950	11
471	20240930	122500	731507820	19950	19950	19950	19950	17
472	20240930	122400	731168670	19920	19930	19930	19920	11
473	20240930	122300	730949500	19930	19930	19930	19930	12
474	20240930	122200	730710340	19930	19900	19930	19900	319
475	20240930	122100	724361740	19920	19930	19930	19920	11
476	20240930	122000	724142560	19930	19930	19930	19930	17
477	20240930	121900	723803750	19920	19920	19920	19920	11
478	20240930	121800	723584630	19910	19920	19920	19900	13
479	20240930	121700	723325750	19900	19890	19900	19890	17
480	20240930	121600	722987570	19890	19890	19890	19890	11
481	20240930	121500	722768780	19890	19870	19890	19870	17
482	20240930	121400	722430810	19870	19870	19870	19870	11
483	20240930	121300	722212240	19870	19870	19870	19870	12
484	20240930	121200	721973800	19870	19870	19870	19860	21
485	20240930	121100	721556590	19870	19860	19870	19860	11
486	20240930	121000	721338050	19860	19860	19860	19860	17
487	20240930	120900	721000430	19860	19870	19870	19860	11
488	20240930	120800	720781920	19850	19850	19850	19850	12
489	20240930	120700	720543720	19850	19830	19850	19830	17
490	20240930	120600	720206510	19830	19840	19840	19820	37
491	20240930	120500	719472880	19860	19860	19870	19830	242
492	20240930	120400	714672930	19860	19860	19860	19860	11
493	20240930	120300	714454470	19860	19870	19870	19860	12
494	20240930	120200	714216090	19880	19870	19890	19870	17
495	20240930	120100	713878100	19840	19950	19960	19840	525
496	20240930	120000	703431730	19960	19920	19960	19920	20
497	20240930	115900	703032730	19950	19950	19950	19950	11
498	20240930	115800	702813280	19950	19900	19950	19900	14
499	20240930	115700	702534070	19920	19930	19930	19890	71
500	20240930	115600	701120320	19930	19900	19930	19900	13
501	20240930	115500	700861260	19930	19920	19930	19890	22
502	20240930	115400	700423200	19920	19910	19920	19910	11
503	20240930	115300	700204140	19920	19920	19920	19920	12
504	20240930	115200	699965100	19920	19920	19920	19920	17
505	20240930	115100	699626460	19950	19900	19950	19900	12
506	20240930	115000	699387470	19900	19880	19930	19860	223
507	20240930	114900	694957940	19830	19860	19930	19830	227
508	20240930	114800	690441270	19890	19860	19890	19840	25
509	20240930	114700	689944630	19830	19820	19870	19810	19
510	20240930	114600	689567490	19810	19840	19870	19810	25
511	20240930	114500	689071440	19810	19810	19860	19810	20
512	20240930	114400	688674640	19810	19840	19870	19810	24
513	20240930	114300	688198240	19810	19830	19870	19810	20
514	20240930	114200	687801340	19860	19830	19860	19800	32
515	20240930	114100	687166890	19800	19810	19860	19800	21
516	20240930	114000	686750270	19860	19800	19860	19800	129
517	20240930	113900	684195570	19800	19790	19800	19790	11
518	20240930	113800	683977830	19800	19800	19800	19800	17
519	20240930	113700	683641230	19800	19800	19800	19800	14
520	20240930	113600	683364030	19800	19800	19800	19800	17
521	20240930	113500	683027430	19800	19800	19800	19790	40
522	20240930	113400	682235490	19800	19840	19840	19790	244
523	20240930	113300	677403910	19800	19840	19840	19800	132
524	20240930	113200	674789870	19840	19870	19870	19840	29
525	20240930	113100	674214000	19870	19850	19870	19850	22
526	20240930	113000	673777060	19850	19870	19870	19850	19
527	20240930	112900	673399570	19950	19910	19950	19880	23
528	20240930	112800	672941560	19880	19830	19960	19830	27
529	20240930	112700	672404050	19850	19820	19850	19820	13
530	20240930	112600	672146050	19810	19810	19850	19810	48
531	20240930	112500	671193560	19850	19840	19850	19840	14
532	20240930	112400	670915750	19840	19820	19840	19820	17
533	20240930	112300	670578690	19820	19800	19820	19800	80
534	20240930	112200	668994470	19800	19800	19800	19800	20
535	20240930	112100	668598470	19800	19800	19800	19800	61
536	20240930	112000	667390670	19810	19820	19820	19800	80
537	20240930	111900	665805240	19820	19820	19820	19820	12
538	20240930	111800	665567400	19820	19790	19820	19790	169
539	20240930	111700	662218660	19740	19820	19820	19740	15
540	20240930	111600	661921680	19770	19770	19770	19740	273
541	20240930	111500	656527830	19760	19760	19770	19760	38
542	20240930	111400	655776890	19730	19800	19820	19730	388
543	20240930	111300	648112500	19810	19820	19830	19810	652
544	20240930	111200	635195950	19820	19840	19840	19810	67
545	20240930	111100	633868310	19850	19870	19870	19810	715
546	20240930	111000	619668470	19900	19910	19970	19880	21
547	20240930	110900	619250180	19860	19870	19870	19860	61
548	20240930	110800	618038610	19870	19860	19870	19860	51
549	20240930	110700	617025630	19860	19860	19860	19860	14
550	20240930	110600	616747590	19840	19830	19840	19830	417
551	20240930	110500	608475760	19830	19830	19830	19820	21
552	20240930	110400	608059390	19830	19830	19830	19830	22
553	20240930	110300	607623130	19830	19830	19830	19830	14
554	20240930	110200	607345510	19820	19830	19830	19810	18
555	20240930	110100	606988650	19830	19830	19830	19830	12
556	20240930	110000	606750690	19830	19820	19840	19810	18
557	20240930	105900	606393730	19820	19840	19840	19820	11
558	20240930	105800	606175590	19840	19850	19850	19810	336
559	20240930	105700	599518880	19850	19850	19850	19850	11
560	20240930	105600	599300530	19830	19830	19850	19810	18
561	20240930	105500	598943470	19850	19820	19850	19820	13
562	20240930	105400	598685470	19840	19800	19840	19780	457
563	20240930	105300	589632650	19800	19800	19800	19790	355
564	20240930	105200	582603720	19800	19800	19800	19800	17
565	20240930	105100	582267120	19800	19790	19800	19780	127
566	20240930	105000	579754010	19800	19800	19810	19790	18
567	20240930	104900	579397560	19800	19800	19800	19790	83
568	20240930	104800	577754870	19810	19800	19810	19800	132
569	20240930	104700	575141100	19800	19860	19860	19800	733
570	20240930	104600	560622990	19840	19950	19950	19840	4427
571	20240930	104500	472537960	19920	19960	19970	19920	645
572	20240930	104400	459683000	19950	19960	19960	19950	136
573	20240930	104300	456968520	19970	19970	19980	19970	12
574	20240930	104200	456728860	19970	19970	19970	19970	17
575	20240930	104100	456389370	19960	19970	19970	19960	15
576	20240930	104000	456089880	19970	19970	19970	19970	18
577	20240930	103900	455730420	19930	19970	19970	19930	17
578	20240930	103800	455390970	19970	19980	19980	19970	20
579	20240930	103700	454991510	19980	19950	19980	19950	12
580	20240930	103600	454751800	19980	19980	19980	19950	19
581	20240930	103500	454372230	19980	19990	19990	19980	12
582	20240930	103400	454132420	19990	19990	19990	19990	20
583	20240930	103300	453732620	19990	19990	19990	19990	12
584	20240930	103200	453492740	19990	19960	19990	19950	88
585	20240930	103100	451736170	19960	19960	19960	19960	17
586	20240930	103000	451396850	19960	19930	19960	19930	19
587	20240930	102900	451017780	19930	19940	19950	19930	77
588	20240930	102800	449482340	19950	19950	19950	19920	948
589	20240930	102700	430597670	19950	19950	19950	19950	17
590	20240930	102600	430258520	19950	20000	20000	19920	338
591	20240930	102500	423520540	20000	20000	20000	20000	11
592	20240930	102400	423300540	20000	20000	20000	19960	49
593	20240930	102300	422320580	20000	19960	20000	19960	20
594	20240930	102200	421921080	20000	20000	20000	20000	18
595	20240930	102100	421561080	20000	20000	20000	20000	12
596	20240930	102000	421321080	20000	20000	20000	19970	23
597	20240930	101900	420861260	20000	20000	20000	20000	462
598	20240930	101800	411621260	20000	19980	20000	19980	1273
599	20240930	101700	386163400	19980	19980	19980	19980	18
600	20240930	101600	385803760	19990	19960	19990	19960	21
601	20240930	101500	385384240	19960	19960	19960	19960	12
602	20240930	101400	385144720	19960	19930	19970	19930	313
603	20240930	101300	378903540	19930	19980	19980	19930	86
604	20240930	101200	377188370	19980	19980	19980	19980	18
605	20240930	101100	376828730	19980	19980	19980	19980	11
606	20240930	101000	376608950	19990	20000	20000	19980	119
607	20240930	100900	374231090	20000	20000	20000	20000	14
608	20240930	100800	373951090	20000	19980	20000	19980	183
609	20240930	100700	370292250	19990	19990	19990	19960	175
610	20240930	100600	366796280	19990	19990	19990	19940	18
611	20240930	100500	366436510	19990	19980	19990	19980	17
612	20240930	100400	366096740	19960	19950	19960	19940	116
613	20240930	100300	363782830	19950	19960	19960	19950	18
614	20240930	100200	363423620	19960	19950	19960	19950	73
615	20240930	100100	361966620	19960	20000	20000	19960	293
616	20240930	100000	356109790	20000	20000	20000	20000	1
617	20240930	095900	356089790	20050	20050	20050	20050	6
618	20240930	095800	355969490	19990	19990	19990	19990	0
619	20240930	095700	355969490	19990	20000	20000	19980	524
620	20240930	095600	345494790	20050	20050	20050	20050	31
621	20240930	095500	344873240	20050	20050	20050	20050	25
622	20240930	095400	344371990	20100	20100	20100	20100	0
623	20240930	095300	344371990	20100	20100	20100	20100	188
624	20240930	095200	340593190	20150	20150	20150	20150	0
625	20240930	095100	340593190	20150	20150	20150	20150	1
626	20240930	095000	340573040	20100	20100	20100	20100	136
627	20240930	094900	337839440	20100	20100	20100	20100	0
628	20240930	094800	337839440	20100	20100	20100	20100	0
629	20240930	094700	337839440	20100	20100	20100	20100	0
630	20240930	094600	337839440	20100	20100	20150	20100	83
631	20240930	094500	336171040	20100	20050	20100	20050	158
632	20240930	094400	332998740	20050	19990	20050	19950	705
633	20240930	094300	318916450	19990	19990	19990	19970	13
634	20240930	094200	318656600	19970	20000	20000	19970	54
635	20240930	094100	317576840	20000	20000	20000	20000	0
636	20240930	094000	317576840	20000	19940	20000	19930	232
637	20240930	093900	312945570	19940	20000	20000	19940	13
638	20240930	093800	312685640	20000	19960	20000	19950	176
639	20240930	093700	309170590	19970	20000	20000	19960	359
640	20240930	093600	301998820	19990	20000	20000	19990	66
641	20240930	093500	300679420	19970	19930	20000	19920	246
642	20240930	093400	295774220	19930	19970	19970	19930	395
643	20240930	093300	287894070	19960	19980	19980	19960	90
644	20240930	093200	286096700	19980	20050	20050	19980	27
645	20240930	093100	285557100	19980	19980	20050	19960	15
646	20240930	093000	285257460	19980	20000	20050	19960	641
647	20240930	092900	272451990	19980	20000	20000	19980	1762
648	20240930	092800	237216850	20050	20100	20100	20050	330
649	20240930	092700	230600000	20150	20150	20150	20150	31
650	20240930	092600	229975350	20050	20150	20150	20050	165
651	20240930	092500	226661750	20150	20250	20250	20150	521
652	20240930	092400	216154150	20300	20250	20300	20250	10
653	20240930	092300	215951600	20300	20300	20300	20300	1
654	20240930	092200	215931300	20250	20250	20250	20250	28
655	20240930	092100	215364300	20250	20300	20300	20250	144
656	20240930	092000	212444550	20300	20400	20400	20300	157
657	20240930	091900	209256450	20450	20400	20450	20400	161
658	20240930	091800	205972000	20400	20450	20450	20350	2631
659	20240930	091700	152301150	20450	20450	20450	20450	11
660	20240930	091600	152076200	20450	20450	20450	20450	80
661	20240930	091500	150440200	20500	20500	20550	20450	207
662	20240930	091400	146196100	20500	20500	20500	20450	44
663	20240930	091300	145295850	20450	20350	20450	20350	98
664	20240930	091200	143298400	20300	20300	20300	20300	5
665	20240930	091100	143196900	20300	20300	20300	20300	0
666	20240930	091000	143196900	20300	20300	20300	20300	2
667	20240930	090900	143156300	20300	20300	20300	20300	2
668	20240930	090800	143115700	20300	20300	20300	20250	74
669	20240930	090700	141614300	20300	20300	20400	20300	261
670	20240930	090600	136315050	20200	20250	20250	20200	44
671	20240930	090500	135425350	20350	20400	20400	20350	23
672	20240930	090400	134956850	20400	20450	20450	20400	220
673	20240930	090300	130465100	20450	20400	20550	20400	175
674	20240930	090200	126877750	20400	20500	20600	20400	709
675	20240930	090100	112321150	20450	20450	21050	20450	3261
676	20240930	090000	44517800	20400	20150	20400	20000	2130