KissMeData/273640/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210100	353396440	12350	12350	12350	12350	151
3	20240930	210000	353396440	12350	12350	12350	12350	0
4	20240930	205900	353396440	12350	12350	12350	12350	0
5	20240930	205800	353396440	12350	12350	12350	12350	0
6	20240930	205700	353396440	12350	12350	12350	12350	0
7	20240930	205600	353396440	12350	12350	12350	12350	0
8	20240930	205500	353396440	12350	12350	12350	12350	0
9	20240930	205400	353396440	12350	12350	12350	12350	0
10	20240930	205300	353396440	12350	12350	12350	12350	0
11	20240930	205200	353396440	12350	12350	12350	12350	0
12	20240930	205100	353396440	12350	12350	12350	12350	0
13	20240930	205000	353396440	12350	12350	12350	12350	0
14	20240930	204900	353396440	12350	12350	12350	12350	0
15	20240930	204800	353396440	12350	12350	12350	12350	0
16	20240930	204700	353396440	12350	12350	12350	12350	0
17	20240930	204600	353396440	12350	12350	12350	12350	0
18	20240930	204500	353396440	12350	12350	12350	12350	0
19	20240930	204400	353396440	12350	12350	12350	12350	0
20	20240930	204300	353396440	12350	12350	12350	12350	0
21	20240930	204200	353396440	12350	12350	12350	12350	0
22	20240930	204100	353396440	12350	12350	12350	12350	0
23	20240930	204000	353396440	12350	12350	12350	12350	0
24	20240930	203900	353396440	12350	12350	12350	12350	0
25	20240930	203800	353396440	12350	12350	12350	12350	0
26	20240930	203700	353396440	12350	12350	12350	12350	0
27	20240930	203600	353396440	12350	12350	12350	12350	0
28	20240930	203500	353396440	12350	12350	12350	12350	0
29	20240930	203400	353396440	12350	12350	12350	12350	0
30	20240930	203300	353396440	12350	12350	12350	12350	0
31	20240930	203200	353396440	12350	12350	12350	12350	0
32	20240930	203100	353396440	12350	12350	12350	12350	151
33	20240930	203000	353396440	12350	12350	12350	12350	0
34	20240930	202900	353396440	12350	12350	12350	12350	0
35	20240930	202800	353396440	12350	12350	12350	12350	0
36	20240930	202700	353396440	12350	12350	12350	12350	0
37	20240930	202600	353396440	12350	12350	12350	12350	0
38	20240930	202500	353396440	12350	12350	12350	12350	0
39	20240930	202400	353396440	12350	12350	12350	12350	0
40	20240930	202300	353396440	12350	12350	12350	12350	0
41	20240930	202200	353396440	12350	12350	12350	12350	0
42	20240930	202100	353396440	12350	12350	12350	12350	0
43	20240930	202000	353396440	12350	12350	12350	12350	0
44	20240930	201900	353396440	12350	12350	12350	12350	0
45	20240930	201800	353396440	12350	12350	12350	12350	0
46	20240930	201700	353396440	12350	12350	12350	12350	0
47	20240930	201600	353396440	12350	12350	12350	12350	0
48	20240930	201500	353396440	12350	12350	12350	12350	0
49	20240930	201400	353396440	12350	12350	12350	12350	0
50	20240930	201300	353396440	12350	12350	12350	12350	0
51	20240930	201200	353396440	12350	12350	12350	12350	0
52	20240930	201100	353396440	12350	12350	12350	12350	0
53	20240930	201000	353396440	12350	12350	12350	12350	0
54	20240930	200900	353396440	12350	12350	12350	12350	0
55	20240930	200800	353396440	12350	12350	12350	12350	0
56	20240930	200700	353396440	12350	12350	12350	12350	0
57	20240930	200600	353396440	12350	12350	12350	12350	0
58	20240930	200500	353396440	12350	12350	12350	12350	0
59	20240930	200400	353396440	12350	12350	12350	12350	0
60	20240930	200300	353396440	12350	12350	12350	12350	0
61	20240930	200200	353396440	12350	12350	12350	12350	0
62	20240930	200100	353396440	12350	12350	12350	12350	151
63	20240930	200000	353396440	12350	12350	12350	12350	0
64	20240930	195900	353396440	12350	12350	12350	12350	0
65	20240930	195800	353396440	12350	12350	12350	12350	0
66	20240930	195700	353396440	12350	12350	12350	12350	0
67	20240930	195600	353396440	12350	12350	12350	12350	0
68	20240930	195500	353396440	12350	12350	12350	12350	0
69	20240930	195400	353396440	12350	12350	12350	12350	0
70	20240930	195300	353396440	12350	12350	12350	12350	0
71	20240930	195200	353396440	12350	12350	12350	12350	0
72	20240930	195100	353396440	12350	12350	12350	12350	0
73	20240930	195000	353396440	12350	12350	12350	12350	0
74	20240930	194900	353396440	12350	12350	12350	12350	0
75	20240930	194800	353396440	12350	12350	12350	12350	0
76	20240930	194700	353396440	12350	12350	12350	12350	0
77	20240930	194600	353396440	12350	12350	12350	12350	0
78	20240930	194500	353396440	12350	12350	12350	12350	0
79	20240930	194400	353396440	12350	12350	12350	12350	0
80	20240930	194300	353396440	12350	12350	12350	12350	0
81	20240930	194200	353396440	12350	12350	12350	12350	0
82	20240930	194100	353396440	12350	12350	12350	12350	0
83	20240930	194000	353396440	12350	12350	12350	12350	0
84	20240930	193900	353396440	12350	12350	12350	12350	0
85	20240930	193800	353396440	12350	12350	12350	12350	0
86	20240930	193700	353396440	12350	12350	12350	12350	0
87	20240930	193600	353396440	12350	12350	12350	12350	0
88	20240930	193500	353396440	12350	12350	12350	12350	0
89	20240930	193400	353396440	12350	12350	12350	12350	0
90	20240930	193300	353396440	12350	12350	12350	12350	0
91	20240930	193200	353396440	12350	12350	12350	12350	0
92	20240930	193100	353396440	12350	12350	12350	12350	151
93	20240930	193000	353396440	12350	12350	12350	12350	0
94	20240930	192900	353396440	12350	12350	12350	12350	0
95	20240930	192800	353396440	12350	12350	12350	12350	0
96	20240930	192700	353396440	12350	12350	12350	12350	0
97	20240930	192600	353396440	12350	12350	12350	12350	0
98	20240930	192500	353396440	12350	12350	12350	12350	0
99	20240930	192400	353396440	12350	12350	12350	12350	0
100	20240930	192300	353396440	12350	12350	12350	12350	0
101	20240930	192200	353396440	12350	12350	12350	12350	0
102	20240930	192100	353396440	12350	12350	12350	12350	0
103	20240930	192000	353396440	12350	12350	12350	12350	0
104	20240930	191900	353396440	12350	12350	12350	12350	0
105	20240930	191800	353396440	12350	12350	12350	12350	0
106	20240930	191700	353396440	12350	12350	12350	12350	0
107	20240930	191600	353396440	12350	12350	12350	12350	0
108	20240930	191500	353396440	12350	12350	12350	12350	0
109	20240930	191400	353396440	12350	12350	12350	12350	0
110	20240930	191300	353396440	12350	12350	12350	12350	0
111	20240930	191200	353396440	12350	12350	12350	12350	0
112	20240930	191100	353396440	12350	12350	12350	12350	0
113	20240930	191000	353396440	12350	12350	12350	12350	0
114	20240930	190900	353396440	12350	12350	12350	12350	0
115	20240930	190800	353396440	12350	12350	12350	12350	0
116	20240930	190700	353396440	12350	12350	12350	12350	0
117	20240930	190600	353396440	12350	12350	12350	12350	0
118	20240930	190500	353396440	12350	12350	12350	12350	0
119	20240930	190400	353396440	12350	12350	12350	12350	0
120	20240930	190300	353396440	12350	12350	12350	12350	0
121	20240930	190200	353396440	12350	12350	12350	12350	0
122	20240930	190100	353396440	12350	12350	12350	12350	151
123	20240930	190000	353396440	12350	12350	12350	12350	0
124	20240930	185900	353396440	12350	12350	12350	12350	0
125	20240930	185800	353396440	12350	12350	12350	12350	0
126	20240930	185700	353396440	12350	12350	12350	12350	0
127	20240930	185600	353396440	12350	12350	12350	12350	0
128	20240930	185500	353396440	12350	12350	12350	12350	0
129	20240930	185400	353396440	12350	12350	12350	12350	0
130	20240930	185300	353396440	12350	12350	12350	12350	0
131	20240930	185200	353396440	12350	12350	12350	12350	0
132	20240930	185100	353396440	12350	12350	12350	12350	0
133	20240930	185000	353396440	12350	12350	12350	12350	0
134	20240930	184900	353396440	12350	12350	12350	12350	0
135	20240930	184800	353396440	12350	12350	12350	12350	0
136	20240930	184700	353396440	12350	12350	12350	12350	0
137	20240930	184600	353396440	12350	12350	12350	12350	0
138	20240930	184500	353396440	12350	12350	12350	12350	0
139	20240930	184400	353396440	12350	12350	12350	12350	0
140	20240930	184300	353396440	12350	12350	12350	12350	0
141	20240930	184200	353396440	12350	12350	12350	12350	0
142	20240930	184100	353396440	12350	12350	12350	12350	0
143	20240930	184000	353396440	12350	12350	12350	12350	0
144	20240930	183900	353396440	12350	12350	12350	12350	0
145	20240930	183800	353396440	12350	12350	12350	12350	0
146	20240930	183700	353396440	12350	12350	12350	12350	0
147	20240930	183600	353396440	12350	12350	12350	12350	0
148	20240930	183500	353396440	12350	12350	12350	12350	0
149	20240930	183400	353396440	12350	12350	12350	12350	0
150	20240930	183300	353396440	12350	12350	12350	12350	0
151	20240930	183200	353396440	12350	12350	12350	12350	0
152	20240930	183100	353396440	12350	12350	12350	12350	151
153	20240930	183000	353396440	12350	12350	12350	12350	0
154	20240930	182900	353396440	12350	12350	12350	12350	0
155	20240930	182800	353396440	12350	12350	12350	12350	0
156	20240930	182700	353396440	12350	12350	12350	12350	0
157	20240930	182600	353396440	12350	12350	12350	12350	0
158	20240930	182500	353396440	12350	12350	12350	12350	0
159	20240930	182400	353396440	12350	12350	12350	12350	0
160	20240930	182300	353396440	12350	12350	12350	12350	0
161	20240930	182200	353396440	12350	12350	12350	12350	0
162	20240930	182100	353396440	12350	12350	12350	12350	0
163	20240930	182000	353396440	12350	12350	12350	12350	0
164	20240930	181900	353396440	12350	12350	12350	12350	0
165	20240930	181800	353396440	12350	12350	12350	12350	0
166	20240930	181700	353396440	12350	12350	12350	12350	0
167	20240930	181600	353396440	12350	12350	12350	12350	0
168	20240930	181500	353396440	12350	12350	12350	12350	0
169	20240930	181400	353396440	12350	12350	12350	12350	0
170	20240930	181300	353396440	12350	12350	12350	12350	0
171	20240930	181200	353396440	12350	12350	12350	12350	0
172	20240930	181100	353396440	12350	12350	12350	12350	0
173	20240930	181000	353396440	12350	12350	12350	12350	0
174	20240930	180900	353396440	12350	12350	12350	12350	0
175	20240930	180800	353396440	12350	12350	12350	12350	0
176	20240930	180700	353396440	12350	12350	12350	12350	0
177	20240930	180600	353396440	12350	12350	12350	12350	0
178	20240930	180500	353396440	12350	12350	12350	12350	0
179	20240930	180400	353396440	12350	12350	12350	12350	0
180	20240930	180300	353396440	12350	12350	12350	12350	0
181	20240930	180200	353396440	12350	12350	12350	12350	0
182	20240930	180100	353396440	12350	12350	12350	12350	151
183	20240930	180000	353396440	12350	12350	12350	12350	0
184	20240930	175900	353396440	12350	12350	12350	12350	0
185	20240930	175800	353396440	12350	12350	12350	12350	0
186	20240930	175700	353396440	12350	12350	12350	12350	0
187	20240930	175600	353396440	12350	12350	12350	12350	0
188	20240930	175500	353396440	12350	12350	12350	12350	0
189	20240930	175400	353396440	12350	12350	12350	12350	0
190	20240930	175300	353396440	12350	12350	12350	12350	0
191	20240930	175200	353396440	12350	12350	12350	12350	0
192	20240930	175100	353396440	12350	12350	12350	12350	0
193	20240930	175000	353396440	12350	12350	12350	12350	0
194	20240930	174900	353396440	12350	12350	12350	12350	0
195	20240930	174800	353396440	12350	12350	12350	12350	0
196	20240930	174700	353396440	12350	12350	12350	12350	0
197	20240930	174600	353396440	12350	12350	12350	12350	0
198	20240930	174500	353396440	12350	12350	12350	12350	0
199	20240930	174400	353396440	12350	12350	12350	12350	0
200	20240930	174300	353396440	12350	12350	12350	12350	0
201	20240930	174200	353396440	12350	12350	12350	12350	0
202	20240930	174100	353396440	12350	12350	12350	12350	0
203	20240930	174000	353396440	12350	12350	12350	12350	0
204	20240930	173900	353396440	12350	12350	12350	12350	0
205	20240930	173800	353396440	12350	12350	12350	12350	0
206	20240930	173700	353396440	12350	12350	12350	12350	0
207	20240930	173600	353396440	12350	12350	12350	12350	0
208	20240930	173500	353396440	12350	12350	12350	12350	0
209	20240930	173400	353396440	12350	12350	12350	12350	0
210	20240930	173300	353396440	12350	12350	12350	12350	0
211	20240930	173200	353396440	12350	12350	12350	12350	0
212	20240930	173100	353396440	12350	12350	12350	12350	151
213	20240930	173000	353396440	12350	12350	12350	12350	0
214	20240930	172900	353396440	12350	12350	12350	12350	0
215	20240930	172800	353396440	12350	12350	12350	12350	0
216	20240930	172700	353396440	12350	12350	12350	12350	0
217	20240930	172600	353396440	12350	12350	12350	12350	0
218	20240930	172500	353396440	12350	12350	12350	12350	0
219	20240930	172400	353396440	12350	12350	12350	12350	0
220	20240930	172300	353396440	12350	12350	12350	12350	0
221	20240930	172200	353396440	12350	12350	12350	12350	0
222	20240930	172100	353396440	12350	12350	12350	12350	0
223	20240930	172000	353396440	12350	12350	12350	12350	0
224	20240930	171900	353396440	12350	12350	12350	12350	0
225	20240930	171800	353396440	12350	12350	12350	12350	0
226	20240930	171700	353396440	12350	12350	12350	12350	0
227	20240930	171600	353396440	12350	12350	12350	12350	0
228	20240930	171500	353396440	12350	12350	12350	12350	0
229	20240930	171400	353396440	12350	12350	12350	12350	0
230	20240930	171300	353396440	12350	12350	12350	12350	0
231	20240930	171200	353396440	12350	12350	12350	12350	0
232	20240930	171100	353396440	12350	12350	12350	12350	0
233	20240930	171000	353396440	12350	12350	12350	12350	0
234	20240930	170900	353396440	12350	12350	12350	12350	0
235	20240930	170800	353396440	12350	12350	12350	12350	0
236	20240930	170700	353396440	12350	12350	12350	12350	0
237	20240930	170600	353396440	12350	12350	12350	12350	0
238	20240930	170500	353396440	12350	12350	12350	12350	0
239	20240930	170400	353396440	12350	12350	12350	12350	0
240	20240930	170300	353396440	12350	12350	12350	12350	0
241	20240930	170200	353396440	12350	12350	12350	12350	0
242	20240930	170100	353396440	12350	12350	12350	12350	151
243	20240930	170000	353396440	12350	12350	12350	12350	0
244	20240930	165900	353396440	12350	12350	12350	12350	0
245	20240930	165800	353396440	12350	12350	12350	12350	0
246	20240930	165700	353396440	12350	12350	12350	12350	0
247	20240930	165600	353396440	12350	12350	12350	12350	0
248	20240930	165500	353396440	12350	12350	12350	12350	0
249	20240930	165400	353396440	12350	12350	12350	12350	0
250	20240930	165300	353396440	12350	12350	12350	12350	0
251	20240930	165200	353396440	12350	12350	12350	12350	0
252	20240930	165100	353396440	12350	12350	12350	12350	0
253	20240930	165000	353396440	12350	12350	12350	12350	0
254	20240930	164900	353396440	12350	12350	12350	12350	0
255	20240930	164800	353396440	12350	12350	12350	12350	0
256	20240930	164700	353396440	12350	12350	12350	12350	0
257	20240930	164600	353396440	12350	12350	12350	12350	0
258	20240930	164500	353396440	12350	12350	12350	12350	0
259	20240930	164400	353396440	12350	12350	12350	12350	0
260	20240930	164300	353396440	12350	12350	12350	12350	0
261	20240930	164200	353396440	12350	12350	12350	12350	0
262	20240930	164100	353396440	12350	12350	12350	12350	0
263	20240930	164000	353396440	12350	12350	12350	12350	0
264	20240930	163900	353396440	12350	12350	12350	12350	0
265	20240930	163800	353396440	12350	12350	12350	12350	0
266	20240930	163700	353396440	12350	12350	12350	12350	0
267	20240930	163600	353396440	12350	12350	12350	12350	0
268	20240930	163500	353396440	12350	12350	12350	12350	0
269	20240930	163400	353396440	12350	12350	12350	12350	0
270	20240930	163300	353396440	12350	12350	12350	12350	0
271	20240930	163200	353396440	12350	12350	12350	12350	0
272	20240930	163100	353396440	12350	12350	12350	12350	151
273	20240930	163000	353396440	12350	12350	12350	12350	0
274	20240930	162900	353396440	12350	12350	12350	12350	0
275	20240930	162800	353396440	12350	12350	12350	12350	0
276	20240930	162700	353396440	12350	12350	12350	12350	0
277	20240930	162600	353396440	12350	12350	12350	12350	0
278	20240930	162500	353396440	12350	12350	12350	12350	0
279	20240930	162400	353396440	12350	12350	12350	12350	0
280	20240930	162300	353396440	12350	12350	12350	12350	0
281	20240930	162200	353396440	12350	12350	12350	12350	0
282	20240930	162100	353396440	12350	12350	12350	12350	0
283	20240930	162000	353396440	12350	12350	12350	12350	0
284	20240930	161900	353396440	12350	12350	12350	12350	0
285	20240930	161800	353396440	12350	12350	12350	12350	0
286	20240930	161700	353396440	12350	12350	12350	12350	0
287	20240930	161600	353396440	12350	12350	12350	12350	0
288	20240930	161500	353396440	12350	12350	12350	12350	0
289	20240930	161400	353396440	12350	12350	12350	12350	0
290	20240930	161300	353396440	12350	12350	12350	12350	0
291	20240930	161200	353396440	12350	12350	12350	12350	0
292	20240930	161100	353396440	12350	12350	12350	12350	0
293	20240930	161000	353396440	12350	12350	12350	12350	0
294	20240930	160900	353396440	12350	12350	12350	12350	0
295	20240930	160800	353396440	12350	12350	12350	12350	0
296	20240930	160700	353396440	12350	12350	12350	12350	0
297	20240930	160600	353396440	12350	12350	12350	12350	0
298	20240930	160500	353396440	12350	12350	12350	12350	0
299	20240930	160400	353396440	12350	12350	12350	12350	0
300	20240930	160300	353396440	12350	12350	12350	12350	0
301	20240930	160200	353396440	12350	12350	12350	12350	0
302	20240930	160100	353396440	12350	12350	12350	12350	151
303	20240930	160000	353396440	12350	12350	12350	12350	0
304	20240930	155900	353396440	12350	12350	12350	12350	0
305	20240930	155800	353396440	12350	12350	12350	12350	0
306	20240930	155700	353396440	12350	12350	12350	12350	0
307	20240930	155600	353396440	12350	12350	12350	12350	0
308	20240930	155500	353396440	12350	12350	12350	12350	0
309	20240930	155400	353396440	12350	12350	12350	12350	0
310	20240930	155300	353396440	12350	12350	12350	12350	0
311	20240930	155200	353396440	12350	12350	12350	12350	0
312	20240930	155100	353396440	12350	12350	12350	12350	0
313	20240930	155000	353396440	12350	12350	12350	12350	0
314	20240930	154900	353396440	12350	12350	12350	12350	0
315	20240930	154800	353396440	12350	12350	12350	12350	0
316	20240930	154700	353396440	12350	12350	12350	12350	0
317	20240930	154600	353396440	12350	12350	12350	12350	0
318	20240930	154500	353396440	12350	12350	12350	12350	0
319	20240930	154400	353396440	12350	12350	12350	12350	0
320	20240930	154300	353396440	12350	12350	12350	12350	0
321	20240930	154200	353396440	12350	12350	12350	12350	0
322	20240930	154100	353396440	12350	12350	12350	12350	0
323	20240930	154000	353396440	12350	12350	12350	12350	0
324	20240930	153900	353396440	12350	12350	12350	12350	0
325	20240930	153800	353396440	12350	12350	12350	12350	0
326	20240930	153700	353396440	12350	12350	12350	12350	0
327	20240930	153600	353396440	12350	12350	12350	12350	0
328	20240930	153500	353396440	12350	12350	12350	12350	0
329	20240930	153400	353396440	12350	12350	12350	12350	0
330	20240930	153300	353396440	12350	12350	12350	12350	0
331	20240930	153200	353396440	12350	12350	12350	12350	0
332	20240930	153100	353396440	12350	12350	12350	12350	151
333	20240930	153000	353396440	12350	12350	12350	12350	151
334	20240930	152900	351531590	12340	12340	12340	12340	0
335	20240930	152800	351531590	12340	12340	12340	12340	0
336	20240930	152700	351531590	12340	12340	12340	12340	0
337	20240930	152600	351531590	12340	12340	12340	12340	0
338	20240930	152500	351531590	12340	12340	12340	12340	0
339	20240930	152400	351531590	12340	12340	12340	12340	0
340	20240930	152300	351531590	12340	12340	12340	12340	0
341	20240930	152200	351531590	12340	12340	12340	12340	0
342	20240930	152100	351531590	12340	12340	12340	12340	0
343	20240930	152000	351531590	12340	12340	12340	12340	0
344	20240930	151900	351531590	12340	12340	12340	12340	103
345	20240930	151800	350260570	12340	12340	12340	12340	0
346	20240930	151700	350260570	12340	12340	12340	12340	13
347	20240930	151600	350100150	12340	12340	12340	12340	18
348	20240930	151500	349878030	12340	12340	12340	12340	0
349	20240930	151400	349878030	12340	12340	12340	12340	0
350	20240930	151300	349878030	12340	12340	12340	12340	0
351	20240930	151200	349878030	12340	12340	12340	12340	0
352	20240930	151100	349878030	12340	12340	12340	12340	0
353	20240930	151000	349878030	12340	12340	12340	12340	83
354	20240930	150900	348853810	12340	12340	12340	12340	0
355	20240930	150800	348853810	12340	12340	12340	12340	0
356	20240930	150700	348853810	12340	12340	12340	12340	0
357	20240930	150600	348853810	12340	12340	12340	12340	4
358	20240930	150500	348804450	12320	12320	12320	12320	0
359	20240930	150400	348804450	12320	12320	12320	12320	0
360	20240930	150300	348804450	12320	12340	12340	12320	1000
361	20240930	150200	336479060	12320	12320	12320	12320	0
362	20240930	150100	336479060	12320	12320	12320	12320	0
363	20240930	150000	336479060	12320	12320	12320	12320	0
364	20240930	145900	336479060	12320	12360	12360	12320	843
365	20240930	145800	326086130	12360	12360	12360	12360	0
366	20240930	145700	326086130	12360	12360	12360	12360	428
367	20240930	145600	320796050	12360	12360	12360	12360	90
368	20240930	145500	319683650	12360	12360	12360	12350	221
369	20240930	145400	316952950	12360	12360	12360	12360	0
370	20240930	145300	316952950	12360	12360	12360	12360	0
371	20240930	145200	316952950	12360	12370	12370	12350	654
372	20240930	145100	308871290	12370	12380	12380	12370	213
373	20240930	145000	306236460	12380	12390	12390	12380	150
374	20240930	144900	304379140	12390	12400	12400	12390	276
375	20240930	144800	300957990	12400	12430	12430	12400	612
376	20240930	144700	293366810	12410	12410	12410	12410	0
377	20240930	144600	293366810	12410	12430	12430	12410	279
378	20240930	144500	289903200	12440	12440	12440	12440	40
379	20240930	144400	289405600	12440	12440	12440	12440	43
380	20240930	144300	288870680	12440	12440	12440	12440	0
381	20240930	144200	288870680	12440	12440	12440	12440	54
382	20240930	144100	288198920	12440	12440	12440	12440	0
383	20240930	144000	288198920	12440	12440	12440	12440	45
384	20240930	143900	287639120	12440	12440	12440	12440	15
385	20240930	143800	287452520	12450	12440	12450	12440	59
386	20240930	143700	286718190	12440	12440	12440	12440	0
387	20240930	143600	286718190	12440	12440	12440	12440	0
388	20240930	143500	286718190	12440	12440	12440	12440	36
389	20240930	143400	286270350	12440	12440	12440	12440	0
390	20240930	143300	286270350	12440	12440	12450	12440	60
391	20240930	143200	285523650	12450	12450	12450	12450	45
392	20240930	143100	284963400	12440	12440	12440	12440	0
393	20240930	143000	284963400	12440	12440	12440	12440	36
394	20240930	142900	284515560	12440	12440	12440	12440	0
395	20240930	142800	284515560	12440	12440	12440	12440	33
396	20240930	142700	284105040	12440	12440	12440	12440	0
397	20240930	142600	284105040	12440	12440	12440	12440	1
398	20240930	142500	284092600	12440	12430	12440	12430	35
399	20240930	142400	283657230	12430	12430	12430	12430	71
400	20240930	142300	282774700	12420	12420	12420	12420	0
401	20240930	142200	282774700	12420	12420	12420	12420	0
402	20240930	142100	282774700	12420	12430	12430	12420	46
403	20240930	142000	282202980	12400	12400	12400	12400	0
404	20240930	141900	282202980	12400	12400	12400	12400	0
405	20240930	141800	282202980	12400	12410	12410	12400	100
406	20240930	141700	280962620	12400	12400	12400	12400	5
407	20240930	141600	280900620	12400	12430	12430	12400	931
408	20240930	141500	269348050	12430	12440	12440	12430	113
409	20240930	141400	267942780	12450	12450	12450	12450	30
410	20240930	141300	267569280	12450	12460	12460	12450	45
411	20240930	141200	267008600	12450	12450	12450	12450	0
412	20240930	141100	267008600	12450	12450	12450	12450	308
413	20240930	141000	263174000	12450	12450	12450	12450	315
414	20240930	140900	259252250	12450	12450	12450	12450	28
415	20240930	140800	258903650	12450	12450	12450	12450	40
416	20240930	140700	258405650	12440	12440	12440	12440	0
417	20240930	140600	258405650	12440	12440	12440	12440	0
418	20240930	140500	258405650	12440	12450	12450	12440	82
419	20240930	140400	257385180	12450	12450	12450	12450	1
420	20240930	140300	257372730	12430	12430	12430	12430	6
421	20240930	140200	257298150	12450	12450	12450	12450	0
422	20240930	140100	257298150	12450	12450	12450	12450	101
423	20240930	140000	256040700	12440	12420	12450	12420	343
424	20240930	135900	251774210	12430	12430	12430	12430	335
425	20240930	135800	247610160	12440	12440	12440	12440	38
426	20240930	135700	247137440	12440	12440	12440	12440	37
427	20240930	135600	246677160	12440	12450	12450	12440	60
428	20240930	135500	245930520	12450	12440	12450	12440	9
429	20240930	135400	245818480	12440	12440	12440	12440	0
430	20240930	135300	245818480	12440	12440	12440	12440	1
431	20240930	135200	245806040	12430	12430	12430	12430	0
432	20240930	135100	245806040	12430	12430	12430	12430	0
433	20240930	135000	245806040	12430	12440	12440	12430	44
434	20240930	134900	245259070	12420	12450	12450	12420	207
435	20240930	134800	242684850	12450	12450	12450	12450	0
436	20240930	134700	242684850	12450	12480	12480	12450	321
437	20240930	134600	238684540	12480	12480	12480	12480	24
438	20240930	134500	238385020	12490	12490	12490	12490	0
439	20240930	134400	238385020	12490	12500	12500	12480	127
440	20240930	134300	236798910	12500	12500	12500	12500	0
441	20240930	134200	236798910	12500	12500	12500	12500	39
442	20240930	134100	236311410	12500	12500	12500	12500	41
443	20240930	134000	235798910	12500	12500	12500	12500	5
444	20240930	133900	235736410	12500	12500	12500	12500	28
445	20240930	133800	235386410	12500	12500	12500	12500	84
446	20240930	133700	234336410	12500	12500	12500	12500	0
447	20240930	133600	234336410	12500	12510	12510	12500	33
448	20240930	133500	233923590	12500	12500	12500	12500	0
449	20240930	133400	233923590	12500	12500	12500	12500	29
450	20240930	133300	233561090	12480	12480	12480	12480	0
451	20240930	133200	233561090	12480	12480	12480	12480	5
452	20240930	133100	233498690	12480	12490	12490	12480	265
453	20240930	133000	230190320	12490	12500	12500	12490	106
454	20240930	132900	228865980	12490	12490	12490	12490	0
455	20240930	132800	228865980	12490	12490	12490	12490	0
456	20240930	132700	228865980	12490	12490	12550	12490	71
457	20240930	132600	227979130	12490	12510	12510	12490	295
458	20240930	132500	224291370	12510	12510	12510	12510	29
459	20240930	132400	223928580	12510	12510	12510	12510	291
460	20240930	132300	220288170	12510	12510	12510	12510	0
461	20240930	132200	220288170	12510	12500	12510	12500	70
462	20240930	132100	219413160	12490	12520	12520	12490	264
463	20240930	132000	216111710	12530	12540	12540	12530	81
464	20240930	131900	215096410	12530	12530	12530	12530	0
465	20240930	131800	215096410	12530	12530	12530	12530	0
466	20240930	131700	215096410	12530	12530	12530	12530	54
467	20240930	131600	214419790	12540	12550	12550	12540	86
468	20240930	131500	213340650	12560	12560	12560	12560	33
469	20240930	131400	212926170	12550	12550	12550	12550	0
470	20240930	131300	212926170	12550	12550	12550	12550	10
471	20240930	131200	212800670	12550	12550	12550	12550	30
472	20240930	131100	212424170	12550	12550	12550	12550	0
473	20240930	131000	212424170	12550	12550	12550	12550	51
474	20240930	130900	211784120	12550	12560	12560	12550	40
475	20240930	130800	211282110	12560	12560	12560	12560	1
476	20240930	130700	211269550	12550	12550	12550	12550	33
477	20240930	130600	210855400	12560	12560	12560	12560	5
478	20240930	130500	210792600	12550	12550	12560	12550	70
479	20240930	130400	209913720	12550	12550	12550	12550	34
480	20240930	130300	209487020	12550	12550	12550	12550	0
481	20240930	130200	209487020	12550	12550	12550	12550	87
482	20240930	130100	208395170	12550	12550	12550	12550	0
483	20240930	130000	208395170	12550	12550	12550	12550	35
484	20240930	125900	207955920	12550	12550	12550	12550	0
485	20240930	125800	207955920	12550	12550	12550	12550	1
486	20240930	125700	207943370	12490	12490	12490	12490	0
487	20240930	125600	207943370	12490	12490	12490	12490	0
488	20240930	125500	207943370	12490	12490	12490	12490	0
489	20240930	125400	207943370	12490	12490	12490	12490	0
490	20240930	125300	207943370	12490	12530	12530	12490	100
491	20240930	125200	206692180	12520	12520	12520	12520	0
492	20240930	125100	206692180	12520	12540	12540	12520	60
493	20240930	125000	205940190	12510	12510	12510	12510	0
494	20240930	124900	205940190	12510	12550	12550	12510	75
495	20240930	124800	205001530	12560	12560	12560	12560	41
496	20240930	124700	204486570	12560	12560	12560	12560	0
497	20240930	124600	204486570	12560	12560	12560	12560	32
498	20240930	124500	204084650	12560	12560	12560	12560	1
499	20240930	124400	204072090	12560	12550	12560	12550	36
500	20240930	124300	203619940	12550	12550	12550	12550	34
501	20240930	124200	203193240	12540	12540	12540	12540	0
502	20240930	124100	203193240	12540	12560	12560	12540	51
503	20240930	124000	202553500	12520	12520	12520	12520	39
504	20240930	123900	202065220	12510	12540	12540	12510	159
505	20240930	123800	200074890	12510	12510	12510	12510	0
506	20240930	123700	200074890	12510	12510	12510	12510	0
507	20240930	123600	200074890	12510	12510	12510	12510	0
508	20240930	123500	200074890	12510	12510	12510	12510	0
509	20240930	123400	200074890	12510	12510	12510	12510	41
510	20240930	123300	199561980	12520	12530	12530	12520	136
511	20240930	123200	197858690	12540	12550	12550	12540	38
512	20240930	123100	197381810	12550	12560	12560	12550	63
513	20240930	123000	196590850	12570	12570	12570	12570	54
514	20240930	122900	195912070	12570	12570	12570	12570	7
515	20240930	122800	195824080	12570	12560	12570	12560	3
516	20240930	122700	195786390	12560	12550	12560	12550	44
517	20240930	122600	195233790	12550	12550	12550	12550	0
518	20240930	122500	195233790	12550	12550	12550	12550	4
519	20240930	122400	195183590	12540	12540	12540	12540	0
520	20240930	122300	195183590	12540	12540	12540	12540	29
521	20240930	122200	194819930	12540	12540	12540	12540	29
522	20240930	122100	194456270	12540	12540	12540	12540	28
523	20240930	122000	194105150	12540	12540	12540	12540	40
524	20240930	121900	193603550	12520	12520	12520	12520	8
525	20240930	121800	193503390	12530	12530	12530	12530	0
526	20240930	121700	193503390	12530	12530	12530	12530	8
527	20240930	121600	193403150	12510	12510	12510	12510	38
528	20240930	121500	192927770	12520	12520	12520	12520	34
529	20240930	121400	192502090	12530	12530	12530	12530	42
530	20240930	121300	191975830	12510	12510	12510	12510	0
531	20240930	121200	191975830	12510	12510	12510	12510	0
532	20240930	121100	191975830	12510	12520	12530	12510	108
533	20240930	121000	190623750	12530	12530	12530	12530	5
534	20240930	120900	190561100	12530	12530	12530	12530	37
535	20240930	120800	190097490	12500	12500	12500	12500	0
536	20240930	120700	190097490	12500	12500	12500	12500	0
537	20240930	120600	190097490	12500	12500	12500	12500	0
538	20240930	120500	190097490	12500	12500	12500	12500	0
539	20240930	120400	190097490	12500	12500	12500	12500	33
540	20240930	120300	189684990	12500	12530	12530	12500	210
541	20240930	120200	187058600	12510	12520	12520	12510	100
542	20240930	120100	185807250	12530	12530	12530	12530	1
543	20240930	120000	185794720	12520	12530	12530	12520	57
544	20240930	115900	185080910	12530	12530	12530	12530	58
545	20240930	115800	184354170	12530	12530	12530	12530	17
546	20240930	115700	184141160	12530	12530	12530	12530	63
547	20240930	115600	183351770	12530	12530	12530	12530	30
548	20240930	115500	182975870	12500	12500	12500	12500	1
549	20240930	115400	182963370	12510	12510	12510	12510	0
550	20240930	115300	182963370	12510	12500	12510	12500	358
551	20240930	115200	178487370	12500	12500	12500	12500	1
552	20240930	115100	178474870	12480	12490	12490	12480	10
553	20240930	115000	178350030	12490	12490	12490	12490	40
554	20240930	114900	177850430	12490	12500	12500	12490	37
555	20240930	114800	177388250	12500	12500	12500	12500	38
556	20240930	114700	176913250	12500	12490	12500	12490	44
557	20240930	114600	176363320	12490	12490	12490	12490	110
558	20240930	114500	174989420	12490	12490	12490	12490	29
559	20240930	114400	174627210	12490	12490	12490	12490	12
560	20240930	114300	174477330	12490	12490	12490	12490	37
561	20240930	114200	174015200	12490	12490	12490	12490	35
562	20240930	114100	173578050	12480	12480	12480	12480	0
563	20240930	114000	173578050	12480	12480	12480	12480	7
564	20240930	113900	173490690	12470	12470	12470	12470	0
565	20240930	113800	173490690	12470	12470	12470	12470	0
566	20240930	113700	173490690	12470	12490	12490	12470	92
567	20240930	113600	172342560	12490	12490	12490	12490	0
568	20240930	113500	172342560	12490	12490	12490	12490	28
569	20240930	113400	171992840	12480	12480	12480	12480	28
570	20240930	113300	171643400	12470	12470	12470	12470	0
571	20240930	113200	171643400	12470	12470	12470	12470	0
572	20240930	113100	171643400	12470	12470	12470	12470	88
573	20240930	113000	170546040	12470	12470	12470	12470	138
574	20240930	112900	168825180	12470	12470	12470	12470	30
575	20240930	112800	168451080	12470	12470	12470	12470	0
576	20240930	112700	168451080	12470	12470	12470	12470	33
577	20240930	112600	168039570	12470	12470	12470	12470	37
578	20240930	112500	167578180	12470	12470	12470	12470	0
579	20240930	112400	167578180	12470	12470	12470	12470	32
580	20240930	112300	167179140	12470	12470	12470	12470	28
581	20240930	112200	166829980	12470	12470	12470	12470	14
582	20240930	112100	166655400	12470	12470	12470	12470	25
583	20240930	112000	166343650	12460	12460	12460	12460	0
584	20240930	111900	166343650	12460	12460	12460	12460	96
585	20240930	111800	165147490	12460	12460	12460	12460	228
586	20240930	111700	162306610	12460	12460	12460	12460	0
587	20240930	111600	162306610	12460	12460	12460	12460	69
588	20240930	111500	161446870	12460	12470	12470	12460	59
589	20240930	111400	160711430	12460	12460	12460	12460	23
590	20240930	111300	160424850	12450	12450	12450	12450	0
591	20240930	111200	160424850	12450	12450	12450	12450	0
592	20240930	111100	160424850	12450	12450	12450	12440	54
593	20240930	111000	159752660	12450	12470	12480	12450	82
594	20240930	110900	158730610	12470	12470	12470	12470	42
595	20240930	110800	158206870	12470	12470	12470	12470	0
596	20240930	110700	158206870	12470	12470	12470	12470	35
597	20240930	110600	157770420	12460	12460	12460	12460	0
598	20240930	110500	157770420	12460	12460	12460	12460	35
599	20240930	110400	157334320	12460	12460	12460	12460	0
600	20240930	110300	157334320	12460	12460	12460	12460	0
601	20240930	110200	157334320	12460	12480	12480	12460	104
602	20240930	110100	156037400	12480	12480	12480	12480	10
603	20240930	110000	155912600	12480	12480	12480	12480	34
604	20240930	105900	155488280	12480	12480	12480	12480	59
605	20240930	105800	154751960	12470	12470	12470	12470	33
606	20240930	105700	154340450	12460	12460	12460	12460	0
607	20240930	105600	154340450	12460	12460	12460	12460	0
608	20240930	105500	154340450	12460	12460	12460	12460	41
609	20240930	105400	153829590	12470	12470	12470	12470	37
610	20240930	105300	153368200	12460	12460	12460	12460	0
611	20240930	105200	153368200	12460	12470	12470	12460	44
612	20240930	105100	152819580	12470	12470	12470	12470	1
613	20240930	105000	152807110	12460	12460	12460	12460	41
614	20240930	104900	152296250	12470	12470	12470	12470	65
615	20240930	104800	151485700	12480	12490	12490	12480	44
616	20240930	104700	150936450	12490	12500	12500	12490	52
617	20240930	104600	150286660	12500	12510	12510	12500	69
618	20240930	104500	149423800	12510	12510	12510	12510	0
619	20240930	104400	149423800	12510	12510	12510	12510	40
620	20240930	104300	148923400	12500	12500	12500	12500	0
621	20240930	104200	148923400	12500	12500	12500	12500	5
622	20240930	104100	148860900	12510	12510	12510	12510	33
623	20240930	104000	148448070	12500	12500	12500	12500	5
624	20240930	103900	148385570	12500	12500	12500	12500	0
625	20240930	103800	148385570	12500	12500	12500	12500	0
626	20240930	103700	148385570	12500	12500	12500	12500	0
627	20240930	103600	148385570	12500	12500	12500	12500	0
628	20240930	103500	148385570	12500	12500	12500	12500	0
629	20240930	103400	148385570	12500	12500	12500	12500	51
630	20240930	103300	147748070	12470	12470	12470	12470	0
631	20240930	103200	147748070	12470	12470	12470	12470	0
632	20240930	103100	147748070	12470	12470	12470	12470	275
633	20240930	103000	144318820	12410	12410	12410	12410	0
634	20240930	102900	144318820	12410	12410	12410	12410	0
635	20240930	102800	144318820	12410	12440	12440	12410	18
636	20240930	102700	144095050	12400	12400	12400	12400	0
637	20240930	102600	144095050	12400	12430	12430	12400	500
638	20240930	102500	137892830	12440	12440	12440	12440	39
639	20240930	102400	137407670	12470	12470	12470	12470	0
640	20240930	102300	137407670	12470	12470	12470	12470	0
641	20240930	102200	137407670	12470	12470	12470	12470	1
642	20240930	102100	137395200	12460	12460	12460	12440	592
643	20240930	102000	130022340	12460	12460	12460	12460	65
644	20240930	101900	129212440	12460	12460	12460	12460	47
645	20240930	101800	128626820	12460	12460	12460	12460	0
646	20240930	101700	128626820	12460	12460	12460	12460	60
647	20240930	101600	127879220	12470	12470	12470	12470	41
648	20240930	101500	127367950	12460	12460	12460	12460	0
649	20240930	101400	127367950	12460	12460	12460	12460	4
650	20240930	101300	127318110	12460	12480	12480	12460	96
651	20240930	101200	126120930	12490	12490	12490	12490	1
652	20240930	101100	126108440	12480	12480	12480	12480	0
653	20240930	101000	126108440	12480	12500	12500	12470	82
654	20240930	100900	125084450	12480	12480	12480	12480	0
655	20240930	100800	125084450	12480	12480	12480	12480	0
656	20240930	100700	125084450	12480	12480	12480	12480	93
657	20240930	100600	123923810	12480	12480	12480	12480	41
658	20240930	100500	123412130	12460	12460	12460	12460	0
659	20240930	100400	123412130	12460	12460	12460	12460	0
660	20240930	100300	123412130	12460	12460	12460	12460	0
661	20240930	100200	123412130	12460	12470	12470	12460	227
662	20240930	100100	120583700	12480	12480	12480	12480	39
663	20240930	100000	120096980	12500	12510	12510	12500	6
664	20240930	095900	120021970	12450	12460	12460	12450	40
665	20240930	095800	119523680	12440	12440	12440	12440	0
666	20240930	095700	119523680	12440	12440	12440	12440	0
667	20240930	095600	119523680	12440	12440	12440	12440	0
668	20240930	095500	119523680	12440	12440	12440	12440	100
669	20240930	095400	118279680	12510	12450	12510	12450	437
670	20240930	095300	112821920	12440	12440	12440	12440	614
671	20240930	095200	105183760	12380	12430	12430	12380	251
672	20240930	095100	102070120	12440	12450	12450	12440	78
673	20240930	095000	101099380	12450	12450	12470	12450	59
674	20240930	094900	100364800	12450	12450	12450	12450	2
675	20240930	094800	100339900	12460	12460	12460	12460	39
676	20240930	094700	99853960	12480	12470	12480	12470	100
677	20240930	094600	98606820	12470	12470	12470	12470	3
678	20240930	094500	98569410	12470	12470	12470	12470	0
679	20240930	094400	98569410	12470	12420	12470	12420	2
680	20240930	094300	98544520	12430	12430	12430	12430	96
681	20240930	094200	97351240	12430	12430	12430	12430	30
682	20240930	094100	96978340	12450	12450	12450	12450	0
683	20240930	094000	96978340	12450	12420	12450	12410	264
684	20240930	093900	93696260	12410	12420	12420	12410	79
685	20240930	093800	92715520	12410	12410	12410	12410	0
686	20240930	093700	92715520	12410	12410	12410	12410	41
687	20240930	093600	92206710	12450	12450	12450	12450	1
688	20240930	093500	92194260	12400	12400	12400	12400	300
689	20240930	093400	88474260	12400	12430	12430	12400	1251
690	20240930	093300	72945440	12510	12510	12510	12510	0
691	20240930	093200	72945440	12510	12460	12510	12430	91
692	20240930	093100	71811530	12500	12500	12500	12500	8
693	20240930	093000	71711530	12500	12500	12500	12500	7
694	20240930	092900	71624030	12430	12510	12510	12430	130
695	20240930	092800	70004130	12510	12510	12510	12510	0
696	20240930	092700	70004130	12510	12510	12510	12510	0
697	20240930	092600	70004130	12510	12460	12510	12460	400
698	20240930	092500	65003130	12410	12440	12450	12410	84
699	20240930	092400	63960390	12410	12420	12420	12400	59
700	20240930	092300	63228310	12420	12420	12420	12420	0
701	20240930	092200	63228310	12420	12420	12420	12420	89
702	20240930	092100	62122930	12390	12420	12420	12390	295
703	20240930	092000	58464250	12420	12500	12500	12420	15
704	20240930	091900	58277590	12410	12500	12500	12410	105
705	20240930	091800	56970840	12500	12500	12500	12500	0
706	20240930	091700	56970840	12500	12500	12500	12500	3
707	20240930	091600	56933340	12500	12500	12500	12500	0
708	20240930	091500	56933340	12500	12500	12500	12500	5
709	20240930	091400	56870840	12500	12420	12500	12400	165
710	20240930	091300	54824310	12510	12510	12510	12510	0
711	20240930	091200	54824310	12510	12510	12510	12510	0
712	20240930	091100	54824310	12510	12430	12510	12400	630
713	20240930	091000	46987370	12410	12340	12410	12340	1649
714	20240930	090900	26540170	12340	12340	12340	12340	190
715	20240930	090800	24195570	12350	12360	12360	12350	112
716	20240930	090700	22812350	12440	12440	12440	12320	557
717	20240930	090600	15901530	12440	12440	12500	12440	379
718	20240930	090500	11186170	12440	12440	12440	12440	86
719	20240930	090400	10116330	12470	12470	12470	12470	0
720	20240930	090300	10116330	12470	12500	12500	12440	629
721	20240930	090200	2282830	12510	12520	12520	12510	42
722	20240930	090100	1757090	12470	12470	12470	12470	16
723	20240930	090000	1557570	12470	12460	12470	12460	125