KissMeData/298540/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210800	750363390	11670	11670	11670	11670	994
3	20240930	210700	750363390	11670	11670	11670	11670	0
4	20240930	210600	750363390	11670	11670	11670	11670	0
5	20240930	210500	750363390	11670	11670	11670	11670	0
6	20240930	210400	750363390	11670	11670	11670	11670	0
7	20240930	210300	750363390	11670	11670	11670	11670	0
8	20240930	210200	750363390	11670	11670	11670	11670	0
9	20240930	210100	750363390	11670	11670	11670	11670	0
10	20240930	210000	750363390	11670	11670	11670	11670	0
11	20240930	205900	750363390	11670	11670	11670	11670	0
12	20240930	205800	750363390	11670	11670	11670	11670	0
13	20240930	205700	750363390	11670	11670	11670	11670	0
14	20240930	205600	750363390	11670	11670	11670	11670	0
15	20240930	205500	750363390	11670	11670	11670	11670	0
16	20240930	205400	750363390	11670	11670	11670	11670	0
17	20240930	205300	750363390	11670	11670	11670	11670	0
18	20240930	205200	750363390	11670	11670	11670	11670	0
19	20240930	205100	750363390	11670	11670	11670	11670	0
20	20240930	205000	750363390	11670	11670	11670	11670	0
21	20240930	204900	750363390	11670	11670	11670	11670	0
22	20240930	204800	750363390	11670	11670	11670	11670	0
23	20240930	204700	750363390	11670	11670	11670	11670	0
24	20240930	204600	750363390	11670	11670	11670	11670	0
25	20240930	204500	750363390	11670	11670	11670	11670	0
26	20240930	204400	750363390	11670	11670	11670	11670	0
27	20240930	204300	750363390	11670	11670	11670	11670	0
28	20240930	204200	750363390	11670	11670	11670	11670	0
29	20240930	204100	750363390	11670	11670	11670	11670	0
30	20240930	204000	750363390	11670	11670	11670	11670	0
31	20240930	203900	750363390	11670	11670	11670	11670	0
32	20240930	203800	750363390	11670	11670	11670	11670	994
33	20240930	203700	750363390	11670	11670	11670	11670	0
34	20240930	203600	750363390	11670	11670	11670	11670	0
35	20240930	203500	750363390	11670	11670	11670	11670	0
36	20240930	203400	750363390	11670	11670	11670	11670	0
37	20240930	203300	750363390	11670	11670	11670	11670	0
38	20240930	203200	750363390	11670	11670	11670	11670	0
39	20240930	203100	750363390	11670	11670	11670	11670	0
40	20240930	203000	750363390	11670	11670	11670	11670	0
41	20240930	202900	750363390	11670	11670	11670	11670	0
42	20240930	202800	750363390	11670	11670	11670	11670	0
43	20240930	202700	750363390	11670	11670	11670	11670	0
44	20240930	202600	750363390	11670	11670	11670	11670	0
45	20240930	202500	750363390	11670	11670	11670	11670	0
46	20240930	202400	750363390	11670	11670	11670	11670	0
47	20240930	202300	750363390	11670	11670	11670	11670	0
48	20240930	202200	750363390	11670	11670	11670	11670	0
49	20240930	202100	750363390	11670	11670	11670	11670	0
50	20240930	202000	750363390	11670	11670	11670	11670	0
51	20240930	201900	750363390	11670	11670	11670	11670	0
52	20240930	201800	750363390	11670	11670	11670	11670	0
53	20240930	201700	750363390	11670	11670	11670	11670	0
54	20240930	201600	750363390	11670	11670	11670	11670	0
55	20240930	201500	750363390	11670	11670	11670	11670	0
56	20240930	201400	750363390	11670	11670	11670	11670	0
57	20240930	201300	750363390	11670	11670	11670	11670	0
58	20240930	201200	750363390	11670	11670	11670	11670	0
59	20240930	201100	750363390	11670	11670	11670	11670	0
60	20240930	201000	750363390	11670	11670	11670	11670	0
61	20240930	200900	750363390	11670	11670	11670	11670	0
62	20240930	200800	750363390	11670	11670	11670	11670	994
63	20240930	200700	750363390	11670	11670	11670	11670	0
64	20240930	200600	750363390	11670	11670	11670	11670	0
65	20240930	200500	750363390	11670	11670	11670	11670	0
66	20240930	200400	750363390	11670	11670	11670	11670	0
67	20240930	200300	750363390	11670	11670	11670	11670	0
68	20240930	200200	750363390	11670	11670	11670	11670	0
69	20240930	200100	750363390	11670	11670	11670	11670	0
70	20240930	200000	750363390	11670	11670	11670	11670	0
71	20240930	195900	750363390	11670	11670	11670	11670	0
72	20240930	195800	750363390	11670	11670	11670	11670	0
73	20240930	195700	750363390	11670	11670	11670	11670	0
74	20240930	195600	750363390	11670	11670	11670	11670	0
75	20240930	195500	750363390	11670	11670	11670	11670	0
76	20240930	195400	750363390	11670	11670	11670	11670	0
77	20240930	195300	750363390	11670	11670	11670	11670	0
78	20240930	195200	750363390	11670	11670	11670	11670	0
79	20240930	195100	750363390	11670	11670	11670	11670	0
80	20240930	195000	750363390	11670	11670	11670	11670	0
81	20240930	194900	750363390	11670	11670	11670	11670	0
82	20240930	194800	750363390	11670	11670	11670	11670	0
83	20240930	194700	750363390	11670	11670	11670	11670	0
84	20240930	194600	750363390	11670	11670	11670	11670	0
85	20240930	194500	750363390	11670	11670	11670	11670	0
86	20240930	194400	750363390	11670	11670	11670	11670	0
87	20240930	194300	750363390	11670	11670	11670	11670	0
88	20240930	194200	750363390	11670	11670	11670	11670	0
89	20240930	194100	750363390	11670	11670	11670	11670	0
90	20240930	194000	750363390	11670	11670	11670	11670	0
91	20240930	193900	750363390	11670	11670	11670	11670	0
92	20240930	193800	750363390	11670	11670	11670	11670	994
93	20240930	193700	750363390	11670	11670	11670	11670	0
94	20240930	193600	750363390	11670	11670	11670	11670	0
95	20240930	193500	750363390	11670	11670	11670	11670	0
96	20240930	193400	750363390	11670	11670	11670	11670	0
97	20240930	193300	750363390	11670	11670	11670	11670	0
98	20240930	193200	750363390	11670	11670	11670	11670	0
99	20240930	193100	750363390	11670	11670	11670	11670	0
100	20240930	193000	750363390	11670	11670	11670	11670	0
101	20240930	192900	750363390	11670	11670	11670	11670	0
102	20240930	192800	750363390	11670	11670	11670	11670	0
103	20240930	192700	750363390	11670	11670	11670	11670	0
104	20240930	192600	750363390	11670	11670	11670	11670	0
105	20240930	192500	750363390	11670	11670	11670	11670	0
106	20240930	192400	750363390	11670	11670	11670	11670	0
107	20240930	192300	750363390	11670	11670	11670	11670	0
108	20240930	192200	750363390	11670	11670	11670	11670	0
109	20240930	192100	750363390	11670	11670	11670	11670	0
110	20240930	192000	750363390	11670	11670	11670	11670	0
111	20240930	191900	750363390	11670	11670	11670	11670	0
112	20240930	191800	750363390	11670	11670	11670	11670	0
113	20240930	191700	750363390	11670	11670	11670	11670	0
114	20240930	191600	750363390	11670	11670	11670	11670	0
115	20240930	191500	750363390	11670	11670	11670	11670	0
116	20240930	191400	750363390	11670	11670	11670	11670	0
117	20240930	191300	750363390	11670	11670	11670	11670	0
118	20240930	191200	750363390	11670	11670	11670	11670	0
119	20240930	191100	750363390	11670	11670	11670	11670	0
120	20240930	191000	750363390	11670	11670	11670	11670	0
121	20240930	190900	750363390	11670	11670	11670	11670	0
122	20240930	190800	750363390	11670	11670	11670	11670	994
123	20240930	190700	750363390	11670	11670	11670	11670	0
124	20240930	190600	750363390	11670	11670	11670	11670	0
125	20240930	190500	750363390	11670	11670	11670	11670	0
126	20240930	190400	750363390	11670	11670	11670	11670	0
127	20240930	190300	750363390	11670	11670	11670	11670	0
128	20240930	190200	750363390	11670	11670	11670	11670	0
129	20240930	190100	750363390	11670	11670	11670	11670	0
130	20240930	190000	750363390	11670	11670	11670	11670	0
131	20240930	185900	750363390	11670	11670	11670	11670	0
132	20240930	185800	750363390	11670	11670	11670	11670	0
133	20240930	185700	750363390	11670	11670	11670	11670	0
134	20240930	185600	750363390	11670	11670	11670	11670	0
135	20240930	185500	750363390	11670	11670	11670	11670	0
136	20240930	185400	750363390	11670	11670	11670	11670	0
137	20240930	185300	750363390	11670	11670	11670	11670	0
138	20240930	185200	750363390	11670	11670	11670	11670	0
139	20240930	185100	750363390	11670	11670	11670	11670	0
140	20240930	185000	750363390	11670	11670	11670	11670	0
141	20240930	184900	750363390	11670	11670	11670	11670	0
142	20240930	184800	750363390	11670	11670	11670	11670	0
143	20240930	184700	750363390	11670	11670	11670	11670	0
144	20240930	184600	750363390	11670	11670	11670	11670	0
145	20240930	184500	750363390	11670	11670	11670	11670	0
146	20240930	184400	750363390	11670	11670	11670	11670	0
147	20240930	184300	750363390	11670	11670	11670	11670	0
148	20240930	184200	750363390	11670	11670	11670	11670	0
149	20240930	184100	750363390	11670	11670	11670	11670	0
150	20240930	184000	750363390	11670	11670	11670	11670	0
151	20240930	183900	750363390	11670	11670	11670	11670	0
152	20240930	183800	750363390	11670	11670	11670	11670	994
153	20240930	183700	750363390	11670	11670	11670	11670	0
154	20240930	183600	750363390	11670	11670	11670	11670	0
155	20240930	183500	750363390	11670	11670	11670	11670	0
156	20240930	183400	750363390	11670	11670	11670	11670	0
157	20240930	183300	750363390	11670	11670	11670	11670	0
158	20240930	183200	750363390	11670	11670	11670	11670	0
159	20240930	183100	750363390	11670	11670	11670	11670	0
160	20240930	183000	750363390	11670	11670	11670	11670	0
161	20240930	182900	750363390	11670	11670	11670	11670	0
162	20240930	182800	750363390	11670	11670	11670	11670	0
163	20240930	182700	750363390	11670	11670	11670	11670	0
164	20240930	182600	750363390	11670	11670	11670	11670	0
165	20240930	182500	750363390	11670	11670	11670	11670	0
166	20240930	182400	750363390	11670	11670	11670	11670	0
167	20240930	182300	750363390	11670	11670	11670	11670	0
168	20240930	182200	750363390	11670	11670	11670	11670	0
169	20240930	182100	750363390	11670	11670	11670	11670	0
170	20240930	182000	750363390	11670	11670	11670	11670	0
171	20240930	181900	750363390	11670	11670	11670	11670	0
172	20240930	181800	750363390	11670	11670	11670	11670	0
173	20240930	181700	750363390	11670	11670	11670	11670	0
174	20240930	181600	750363390	11670	11670	11670	11670	0
175	20240930	181500	750363390	11670	11670	11670	11670	0
176	20240930	181400	750363390	11670	11670	11670	11670	0
177	20240930	181300	750363390	11670	11670	11670	11670	0
178	20240930	181200	750363390	11670	11670	11670	11670	0
179	20240930	181100	750363390	11670	11670	11670	11670	0
180	20240930	181000	750363390	11670	11670	11670	11670	0
181	20240930	180900	750363390	11670	11670	11670	11670	0
182	20240930	180800	750363390	11670	11670	11670	11670	994
183	20240930	180700	750363390	11670	11670	11670	11670	0
184	20240930	180600	750363390	11670	11670	11670	11670	0
185	20240930	180500	750363390	11670	11670	11670	11670	0
186	20240930	180400	750363390	11670	11670	11670	11670	0
187	20240930	180300	750363390	11670	11670	11670	11670	0
188	20240930	180200	750363390	11670	11670	11670	11670	0
189	20240930	180100	750363390	11670	11670	11670	11670	0
190	20240930	180000	750363390	11670	11670	11670	11670	0
191	20240930	175900	750363390	11670	11670	11670	11670	0
192	20240930	175800	750363390	11670	11670	11670	11670	0
193	20240930	175700	750363390	11670	11670	11670	11670	0
194	20240930	175600	750363390	11670	11670	11670	11670	0
195	20240930	175500	750363390	11670	11670	11670	11670	0
196	20240930	175400	750363390	11670	11670	11670	11670	0
197	20240930	175300	750363390	11670	11670	11670	11670	0
198	20240930	175200	750363390	11670	11670	11670	11670	0
199	20240930	175100	750363390	11670	11670	11670	11670	0
200	20240930	175000	750363390	11670	11670	11670	11670	0
201	20240930	174900	750363390	11670	11670	11670	11670	0
202	20240930	174800	750363390	11670	11670	11670	11670	0
203	20240930	174700	750363390	11670	11670	11670	11670	0
204	20240930	174600	750363390	11670	11670	11670	11670	0
205	20240930	174500	750363390	11670	11670	11670	11670	0
206	20240930	174400	750363390	11670	11670	11670	11670	0
207	20240930	174300	750363390	11670	11670	11670	11670	0
208	20240930	174200	750363390	11670	11670	11670	11670	0
209	20240930	174100	750363390	11670	11670	11670	11670	0
210	20240930	174000	750363390	11670	11670	11670	11670	0
211	20240930	173900	750363390	11670	11670	11670	11670	0
212	20240930	173800	750363390	11670	11670	11670	11670	994
213	20240930	173700	750363390	11670	11670	11670	11670	0
214	20240930	173600	750363390	11670	11670	11670	11670	0
215	20240930	173500	750363390	11670	11670	11670	11670	0
216	20240930	173400	750363390	11670	11670	11670	11670	0
217	20240930	173300	750363390	11670	11670	11670	11670	0
218	20240930	173200	750363390	11670	11670	11670	11670	0
219	20240930	173100	750363390	11670	11670	11670	11670	0
220	20240930	173000	750363390	11670	11670	11670	11670	0
221	20240930	172900	750363390	11670	11670	11670	11670	0
222	20240930	172800	750363390	11670	11670	11670	11670	0
223	20240930	172700	750363390	11670	11670	11670	11670	0
224	20240930	172600	750363390	11670	11670	11670	11670	0
225	20240930	172500	750363390	11670	11670	11670	11670	0
226	20240930	172400	750363390	11670	11670	11670	11670	0
227	20240930	172300	750363390	11670	11670	11670	11670	0
228	20240930	172200	750363390	11670	11670	11670	11670	0
229	20240930	172100	750363390	11670	11670	11670	11670	0
230	20240930	172000	750363390	11670	11670	11670	11670	0
231	20240930	171900	750363390	11670	11670	11670	11670	0
232	20240930	171800	750363390	11670	11670	11670	11670	0
233	20240930	171700	750363390	11670	11670	11670	11670	0
234	20240930	171600	750363390	11670	11670	11670	11670	0
235	20240930	171500	750363390	11670	11670	11670	11670	0
236	20240930	171400	750363390	11670	11670	11670	11670	0
237	20240930	171300	750363390	11670	11670	11670	11670	0
238	20240930	171200	750363390	11670	11670	11670	11670	0
239	20240930	171100	750363390	11670	11670	11670	11670	0
240	20240930	171000	750363390	11670	11670	11670	11670	0
241	20240930	170900	750363390	11670	11670	11670	11670	0
242	20240930	170800	750363390	11670	11670	11670	11670	994
243	20240930	170700	750363390	11670	11670	11670	11670	0
244	20240930	170600	750363390	11670	11670	11670	11670	0
245	20240930	170500	750363390	11670	11670	11670	11670	0
246	20240930	170400	750363390	11670	11670	11670	11670	0
247	20240930	170300	750363390	11670	11670	11670	11670	0
248	20240930	170200	750363390	11670	11670	11670	11670	0
249	20240930	170100	750363390	11670	11670	11670	11670	0
250	20240930	170000	750363390	11670	11670	11670	11670	0
251	20240930	165900	750363390	11670	11670	11670	11670	0
252	20240930	165800	750363390	11670	11670	11670	11670	0
253	20240930	165700	750363390	11670	11670	11670	11670	0
254	20240930	165600	750363390	11670	11670	11670	11670	0
255	20240930	165500	750363390	11670	11670	11670	11670	0
256	20240930	165400	750363390	11670	11670	11670	11670	0
257	20240930	165300	750363390	11670	11670	11670	11670	0
258	20240930	165200	750363390	11670	11670	11670	11670	0
259	20240930	165100	750363390	11670	11670	11670	11670	0
260	20240930	165000	750363390	11670	11670	11670	11670	0
261	20240930	164900	750363390	11670	11670	11670	11670	0
262	20240930	164800	750363390	11670	11670	11670	11670	0
263	20240930	164700	750363390	11670	11670	11670	11670	0
264	20240930	164600	750363390	11670	11670	11670	11670	0
265	20240930	164500	750363390	11670	11670	11670	11670	0
266	20240930	164400	750363390	11670	11670	11670	11670	0
267	20240930	164300	750363390	11670	11670	11670	11670	0
268	20240930	164200	750363390	11670	11670	11670	11670	0
269	20240930	164100	750363390	11670	11670	11670	11670	0
270	20240930	164000	750363390	11670	11670	11670	11670	0
271	20240930	163900	750363390	11670	11670	11670	11670	0
272	20240930	163800	750363390	11670	11670	11670	11670	994
273	20240930	163700	750363390	11670	11670	11670	11670	0
274	20240930	163600	750363390	11670	11670	11670	11670	0
275	20240930	163500	750363390	11670	11670	11670	11670	0
276	20240930	163400	750363390	11670	11670	11670	11670	0
277	20240930	163300	750363390	11670	11670	11670	11670	0
278	20240930	163200	750363390	11670	11670	11670	11670	0
279	20240930	163100	750363390	11670	11670	11670	11670	0
280	20240930	163000	750363390	11670	11670	11670	11670	0
281	20240930	162900	750363390	11670	11670	11670	11670	0
282	20240930	162800	750363390	11670	11670	11670	11670	0
283	20240930	162700	750363390	11670	11670	11670	11670	0
284	20240930	162600	750363390	11670	11670	11670	11670	0
285	20240930	162500	750363390	11670	11670	11670	11670	0
286	20240930	162400	750363390	11670	11670	11670	11670	0
287	20240930	162300	750363390	11670	11670	11670	11670	0
288	20240930	162200	750363390	11670	11670	11670	11670	0
289	20240930	162100	750363390	11670	11670	11670	11670	0
290	20240930	162000	750363390	11670	11670	11670	11670	0
291	20240930	161900	750363390	11670	11670	11670	11670	0
292	20240930	161800	750363390	11670	11670	11670	11670	0
293	20240930	161700	750363390	11670	11670	11670	11670	0
294	20240930	161600	750363390	11670	11670	11670	11670	0
295	20240930	161500	750363390	11670	11670	11670	11670	0
296	20240930	161400	750363390	11670	11670	11670	11670	0
297	20240930	161300	750363390	11670	11670	11670	11670	0
298	20240930	161200	750363390	11670	11670	11670	11670	0
299	20240930	161100	750363390	11670	11670	11670	11670	0
300	20240930	161000	750363390	11670	11670	11670	11670	0
301	20240930	160900	750363390	11670	11670	11670	11670	0
302	20240930	160800	750363390	11670	11670	11670	11670	994
303	20240930	160700	750363390	11670	11670	11670	11670	0
304	20240930	160600	750363390	11670	11670	11670	11670	0
305	20240930	160500	750363390	11670	11670	11670	11670	0
306	20240930	160400	750363390	11670	11670	11670	11670	0
307	20240930	160300	750363390	11670	11670	11670	11670	0
308	20240930	160200	750363390	11670	11670	11670	11670	0
309	20240930	160100	750363390	11670	11670	11670	11670	0
310	20240930	160000	750363390	11670	11670	11670	11670	0
311	20240930	155900	750363390	11670	11670	11670	11670	0
312	20240930	155800	750363390	11670	11670	11670	11670	0
313	20240930	155700	750363390	11670	11670	11670	11670	0
314	20240930	155600	750363390	11670	11670	11670	11670	0
315	20240930	155500	750363390	11670	11670	11670	11670	0
316	20240930	155400	750363390	11670	11670	11670	11670	0
317	20240930	155300	750363390	11670	11670	11670	11670	0
318	20240930	155200	750363390	11670	11670	11670	11670	0
319	20240930	155100	750363390	11670	11670	11670	11670	0
320	20240930	155000	750363390	11670	11670	11670	11670	0
321	20240930	154900	750363390	11670	11670	11670	11670	0
322	20240930	154800	750363390	11670	11670	11670	11670	0
323	20240930	154700	750363390	11670	11670	11670	11670	0
324	20240930	154600	750363390	11670	11670	11670	11670	0
325	20240930	154500	750363390	11670	11670	11670	11670	0
326	20240930	154400	750363390	11670	11670	11670	11670	0
327	20240930	154300	750363390	11670	11670	11670	11670	0
328	20240930	154200	750363390	11670	11670	11670	11670	0
329	20240930	154100	750363390	11670	11670	11670	11670	0
330	20240930	154000	750363390	11670	11670	11670	11670	0
331	20240930	153900	750363390	11670	11670	11670	11670	0
332	20240930	153800	750363390	11670	11670	11670	11670	994
333	20240930	153700	750363390	11670	11670	11670	11670	0
334	20240930	153600	750363390	11670	11670	11670	11670	0
335	20240930	153500	750363390	11670	11670	11670	11670	0
336	20240930	153400	750363390	11670	11670	11670	11670	0
337	20240930	153300	750363390	11670	11670	11670	11670	0
338	20240930	153200	750363390	11670	11670	11670	11670	0
339	20240930	153100	750363390	11670	11670	11670	11670	0
340	20240930	153000	750363390	11670	11670	11670	11670	994
341	20240930	152900	738763410	11610	11610	11610	11610	0
342	20240930	152800	738763410	11610	11610	11610	11610	0
343	20240930	152700	738763410	11610	11610	11610	11610	0
344	20240930	152600	738763410	11610	11610	11610	11610	0
345	20240930	152500	738763410	11610	11610	11610	11610	0
346	20240930	152400	738763410	11610	11610	11610	11610	0
347	20240930	152300	738763410	11610	11610	11610	11610	0
348	20240930	152200	738763410	11610	11610	11610	11610	0
349	20240930	152100	738763410	11610	11610	11610	11610	0
350	20240930	152000	738763410	11610	11610	11610	11610	0
351	20240930	151900	738763410	11610	11610	11690	11610	213
352	20240930	151800	736277500	11610	11620	11640	11610	148
353	20240930	151700	734555490	11630	11620	11630	11620	105
354	20240930	151600	733334360	11630	11610	11630	11610	70
355	20240930	151500	732521250	11620	11620	11620	11620	113
356	20240930	151400	731208190	11620	11620	11620	11620	61
357	20240930	151300	730499370	11620	11620	11620	11620	579
358	20240930	151200	723771390	11620	11620	11620	11620	3
359	20240930	151100	723736530	11620	11620	11620	11620	158
360	20240930	151000	721900570	11620	11620	11620	11620	22
361	20240930	150900	721644930	11620	11620	11630	11620	305
362	20240930	150800	718100620	11640	11630	11640	11630	21
363	20240930	150700	717856190	11640	11630	11640	11630	21
364	20240930	150600	717611760	11640	11630	11640	11630	21
365	20240930	150500	717367330	11640	11630	11640	11630	21
366	20240930	150400	717122900	11640	11630	11640	11630	31
367	20240930	150300	716762170	11630	11610	11630	11610	1043
368	20240930	150200	704652570	11620	11610	11620	11610	175
369	20240930	150100	702619080	11600	11610	11610	11600	308
370	20240930	150000	699043430	11620	11620	11620	11620	5
371	20240930	145900	698985330	11620	11620	11620	11620	0
372	20240930	145800	698985330	11620	11620	11620	11620	0
373	20240930	145700	698985330	11620	11630	11630	11620	606
374	20240930	145600	691942870	11660	11660	11660	11660	0
375	20240930	145500	691942870	11660	11660	11660	11660	0
376	20240930	145400	691942870	11660	11660	11660	11660	0
377	20240930	145300	691942870	11660	11630	11660	11630	397
378	20240930	145200	687314660	11630	11640	11640	11630	254
379	20240930	145100	684359360	11660	11680	11700	11660	400
380	20240930	145000	679694580	11680	11680	11680	11680	21
381	20240930	144900	679449300	11640	11660	11680	11640	55
382	20240930	144800	678807460	11660	11650	11660	11650	26
383	20240930	144700	678504310	11650	11640	11650	11640	41
384	20240930	144600	678026760	11640	11630	11640	11630	21
385	20240930	144500	677782480	11610	11610	11610	11610	43
386	20240930	144400	677283250	11630	11630	11630	11630	4
387	20240930	144300	677236730	11610	11610	11610	11610	0
388	20240930	144200	677236730	11610	11620	11620	11610	125
389	20240930	144100	675784510	11640	11640	11640	11640	21
390	20240930	144000	675540070	11640	11640	11650	11640	43
391	20240930	143900	675039340	11620	11620	11620	11620	0
392	20240930	143800	675039340	11620	11620	11620	11620	0
393	20240930	143700	675039340	11620	11620	11620	11620	0
394	20240930	143600	675039340	11620	11620	11620	11620	1
395	20240930	143500	675027720	11640	11630	11640	11630	3
396	20240930	143400	674992810	11640	11640	11640	11640	0
397	20240930	143300	674992810	11640	11640	11640	11640	0
398	20240930	143200	674992810	11640	11640	11640	11640	11
399	20240930	143100	674864770	11660	11700	11700	11660	133
400	20240930	143000	673312050	11700	11700	11700	11700	0
401	20240930	142900	673312050	11700	11690	11700	11690	21
402	20240930	142800	673066470	11690	11680	11690	11680	21
403	20240930	142700	672821180	11690	11700	11700	11690	42
404	20240930	142600	672329990	11700	11670	11700	11670	21
405	20240930	142500	672084660	11670	11670	11670	11670	21
406	20240930	142400	671839590	11670	11660	11670	11660	21
407	20240930	142300	671594580	11660	11660	11660	11660	42
408	20240930	142200	671104860	11660	11660	11660	11660	23
409	20240930	142100	670836680	11660	11650	11660	11650	26
410	20240930	142000	670533610	11660	11660	11660	11660	21
411	20240930	141900	670288750	11640	11640	11640	11640	0
412	20240930	141800	670288750	11640	11640	11640	11640	0
413	20240930	141700	670288750	11640	11640	11640	11640	0
414	20240930	141600	670288750	11640	11640	11640	11640	0
415	20240930	141500	670288750	11640	11670	11670	11640	379
416	20240930	141400	665873650	11670	11670	11670	11670	1
417	20240930	141300	665861980	11670	11660	11670	11660	30
418	20240930	141200	665511970	11680	11680	11680	11680	0
419	20240930	141100	665511970	11680	11680	11680	11680	0
420	20240930	141000	665511970	11680	11680	11680	11680	0
421	20240930	140900	665511970	11680	11680	11680	11680	1
422	20240930	140800	665500290	11680	11680	11680	11680	60
423	20240930	140700	664799490	11680	11680	11680	11680	0
424	20240930	140600	664799490	11680	11680	11680	11680	6
425	20240930	140500	664729410	11680	11680	11680	11680	0
426	20240930	140400	664729410	11680	11680	11680	11680	0
427	20240930	140300	664729410	11680	11680	11680	11680	0
428	20240930	140200	664729410	11680	11680	11680	11680	0
429	20240930	140100	664729410	11680	11670	11680	11670	1025
430	20240930	140000	652767010	11680	11640	11680	11640	61
431	20240930	135900	652056620	11690	11700	11700	11690	10
432	20240930	135800	651939650	11700	11700	11700	11700	3
433	20240930	135700	651904550	11620	11730	11730	11610	368
434	20240930	135600	647610500	11730	11730	11730	11700	78
435	20240930	135500	646696640	11730	11730	11730	11690	64
436	20240930	135400	645947680	11730	11600	11740	11590	1112
437	20240930	135300	633028710	11600	11600	11600	11600	212
438	20240930	135200	630569510	11600	11560	11600	11560	465
439	20240930	135100	625193630	11560	11560	11560	11560	85
440	20240930	135000	624211030	11560	11640	11640	11520	1880
441	20240930	134900	602493060	11620	11660	11660	11620	40
442	20240930	134800	602027340	11660	11670	11670	11660	24
443	20240930	134700	601747430	11670	11660	11670	11660	19
444	20240930	134600	601525710	11680	11680	11680	11660	58
445	20240930	134500	600849040	11680	11680	11680	11670	93
446	20240930	134400	599763510	11680	11680	11680	11680	31
447	20240930	134300	599401430	11680	11660	11680	11660	571
448	20240930	134200	592743470	11660	11660	11660	11660	20
449	20240930	134100	592510270	11660	11650	11660	11650	67
450	20240930	134000	591729600	11650	11650	11650	11650	20
451	20240930	133900	591496600	11650	11730	11740	11650	991
452	20240930	133800	579907370	11730	11730	11730	11720	33
453	20240930	133700	579520360	11730	11730	11730	11730	12
454	20240930	133600	579379600	11720	11740	11740	11700	186
455	20240930	133500	577200120	11740	11730	11740	11730	51
456	20240930	133400	576601700	11730	11730	11730	11720	22
457	20240930	133300	576343710	11730	11710	11730	11710	344
458	20240930	133200	572311900	11710	11700	11710	11700	64
459	20240930	133100	571562890	11710	11710	11710	11710	20
460	20240930	133000	571328690	11710	11720	11720	11710	95
461	20240930	132900	570216120	11720	11720	11720	11720	42
462	20240930	132800	569723880	11720	11720	11720	11720	39
463	20240930	132700	569266800	11720	11720	11720	11720	20
464	20240930	132600	569032400	11720	11720	11720	11720	17
465	20240930	132500	568833160	11720	11720	11720	11720	20
466	20240930	132400	568598760	11720	11720	11730	11710	39
467	20240930	132300	568141680	11720	11710	11720	11710	67
468	20240930	132200	567356900	11700	11700	11700	11700	10
469	20240930	132100	567239900	11700	11700	11700	11700	25
470	20240930	132000	566947400	11700	11700	11700	11700	19
471	20240930	131900	566725100	11700	11730	11730	11700	373
472	20240930	131800	562359400	11730	11750	11750	11730	22
473	20240930	131700	562101280	11750	11730	11750	11730	15
474	20240930	131600	561925090	11750	11750	11750	11740	131
475	20240930	131500	560386370	11760	11760	11760	11760	0
476	20240930	131400	560386370	11760	11740	11800	11740	1287
477	20240930	131300	545263660	11740	11730	11740	11720	23
478	20240930	131200	544993850	11730	11730	11730	11730	15
479	20240930	131100	544817900	11730	11770	11770	11720	3925
480	20240930	131000	498700680	11810	11810	11810	11810	0
481	20240930	130900	498700680	11810	11790	11810	11790	7
482	20240930	130800	498618080	11790	11790	11790	11790	0
483	20240930	130700	498618080	11790	11790	11790	11790	0
484	20240930	130600	498618080	11790	11790	11790	11790	0
485	20240930	130500	498618080	11790	11790	11790	11790	54
486	20240930	130400	497981420	11750	11750	11750	11750	34
487	20240930	130300	497581920	11740	11740	11740	11740	0
488	20240930	130200	497581920	11740	11740	11740	11740	132
489	20240930	130100	496032240	11820	11820	11820	11820	0
490	20240930	130000	496032240	11820	11750	11820	11750	45
491	20240930	125900	495503420	11750	11810	11810	11750	138
492	20240930	125800	493879460	11800	11800	11800	11800	51
493	20240930	125700	493277660	11780	11800	11800	11700	613
494	20240930	125600	486080960	11800	11850	11850	11800	1543
495	20240930	125500	467819540	11860	11850	11860	11850	7
496	20240930	125400	467736530	11880	11860	11880	11850	156
497	20240930	125300	465887830	11860	11900	11900	11860	23
498	20240930	125200	465614970	11860	11860	11860	11860	168
499	20240930	125100	463622490	11860	11870	11870	11860	170
500	20240930	125000	461606000	11900	11820	11900	11820	930
501	20240930	124900	450546410	11820	11810	11820	11810	45
502	20240930	124800	450014550	11810	11810	11810	11810	1
503	20240930	124700	450002740	11780	11750	11810	11740	1653
504	20240930	124600	430538470	11770	11770	11780	11770	622
505	20240930	124500	423211650	11760	11760	11760	11760	14
506	20240930	124400	423047010	11760	11740	11760	11740	45
507	20240930	124300	422517840	11760	11710	11760	11710	600
508	20240930	124200	415477030	11720	11800	11850	11700	2176
509	20240930	124100	389918620	11870	11710	11950	11710	6694
510	20240930	124000	310693110	11700	11700	11700	11700	0
511	20240930	123900	310693110	11700	11710	11790	11700	467
512	20240930	123800	305198440	11710	11660	11710	11660	144
513	20240930	123700	303512950	11660	11730	11730	11660	1403
514	20240930	123600	287100350	11730	11730	11730	11730	0
515	20240930	123500	287100350	11730	11640	11730	11640	1742
516	20240930	123400	266735730	11630	11630	11640	11630	290
517	20240930	123300	263362590	11630	11620	11630	11620	402
518	20240930	123200	258691330	11620	11620	11620	11620	0
519	20240930	123100	258691330	11620	11620	11620	11620	0
520	20240930	123000	258691330	11620	11620	11620	11620	0
521	20240930	122900	258691330	11620	11620	11630	11620	11
522	20240930	122800	258563480	11610	11600	11620	11600	36
523	20240930	122700	258145550	11590	11590	11590	11590	0
524	20240930	122600	258145550	11590	11590	11590	11590	17
525	20240930	122500	257948520	11570	11570	11570	11570	0
526	20240930	122400	257948520	11570	11570	11570	11570	0
527	20240930	122300	257948520	11570	11570	11570	11570	1
528	20240930	122200	257936950	11560	11560	11560	11560	0
529	20240930	122100	257936950	11560	11560	11560	11560	0
530	20240930	122000	257936950	11560	11580	11580	11560	106
531	20240930	121900	256710790	11570	11570	11570	11570	0
532	20240930	121800	256710790	11570	11570	11570	11570	0
533	20240930	121700	256710790	11570	11570	11570	11570	0
534	20240930	121600	256710790	11570	11570	11570	11570	0
535	20240930	121500	256710790	11570	11570	11570	11570	0
536	20240930	121400	256710790	11570	11570	11570	11570	114
537	20240930	121300	255391810	11560	11560	11560	11560	0
538	20240930	121200	255391810	11560	11560	11560	11560	2
539	20240930	121100	255368690	11570	11570	11570	11570	0
540	20240930	121000	255368690	11570	11570	11570	11570	0
541	20240930	120900	255368690	11570	11570	11570	11570	99
542	20240930	120800	254223260	11570	11570	11570	11570	0
543	20240930	120700	254223260	11570	11570	11570	11570	0
544	20240930	120600	254223260	11570	11570	11570	11570	0
545	20240930	120500	254223260	11570	11570	11570	11570	0
546	20240930	120400	254223260	11570	11570	11570	11570	0
547	20240930	120300	254223260	11570	11570	11570	11570	0
548	20240930	120200	254223260	11570	11570	11570	11570	0
549	20240930	120100	254223260	11570	11570	11570	11570	0
550	20240930	120000	254223260	11570	11570	11570	11570	0
551	20240930	115900	254223260	11570	11570	11570	11570	0
552	20240930	115800	254223260	11570	11570	11570	11570	48
553	20240930	115700	253667900	11570	11570	11570	11570	0
554	20240930	115600	253667900	11570	11570	11570	11570	0
555	20240930	115500	253667900	11570	11570	11570	11570	1
556	20240930	115400	253656330	11580	11580	11580	11580	0
557	20240930	115300	253656330	11580	11580	11580	11580	0
558	20240930	115200	253656330	11580	11580	11580	11580	0
559	20240930	115100	253656330	11580	11580	11580	11580	0
560	20240930	115000	253656330	11580	11580	11580	11580	0
561	20240930	114900	253656330	11580	11580	11580	11580	0
562	20240930	114800	253656330	11580	11580	11580	11580	0
563	20240930	114700	253656330	11580	11580	11580	11580	0
564	20240930	114600	253656330	11580	11580	11580	11580	1
565	20240930	114500	253644750	11580	11570	11580	11570	8
566	20240930	114400	253552120	11560	11560	11560	11560	0
567	20240930	114300	253552120	11560	11560	11560	11560	0
568	20240930	114200	253552120	11560	11560	11560	11560	0
569	20240930	114100	253552120	11560	11560	11560	11560	0
570	20240930	114000	253552120	11560	11570	11570	11560	49
571	20240930	113900	252985600	11570	11570	11570	11570	0
572	20240930	113800	252985600	11570	11570	11570	11570	2
573	20240930	113700	252962460	11570	11570	11570	11570	0
574	20240930	113600	252962460	11570	11570	11570	11570	4
575	20240930	113500	252916180	11560	11560	11560	11560	0
576	20240930	113400	252916180	11560	11560	11560	11560	0
577	20240930	113300	252916180	11560	11570	11570	11560	84
578	20240930	113200	251944310	11570	11570	11570	11570	0
579	20240930	113100	251944310	11570	11570	11570	11570	0
580	20240930	113000	251944310	11570	11570	11570	11570	260
581	20240930	112900	248936110	11570	11570	11570	11570	0
582	20240930	112800	248936110	11570	11570	11570	11570	0
583	20240930	112700	248936110	11570	11570	11570	11570	1
584	20240930	112600	248924540	11560	11570	11570	11560	228
585	20240930	112500	246286940	11570	11570	11570	11570	0
586	20240930	112400	246286940	11570	11570	11570	11570	168
587	20240930	112300	244343180	11570	11570	11570	11570	0
588	20240930	112200	244343180	11570	11570	11570	11570	0
589	20240930	112100	244343180	11570	11570	11570	11570	0
590	20240930	112000	244343180	11570	11570	11570	11570	0
591	20240930	111900	244343180	11570	11570	11570	11570	0
592	20240930	111800	244343180	11570	11570	11570	11570	0
593	20240930	111700	244343180	11570	11570	11570	11570	0
594	20240930	111600	244343180	11570	11550	11570	11550	43
595	20240930	111500	243845750	11540	11540	11540	11540	0
596	20240930	111400	243845750	11540	11540	11540	11540	0
597	20240930	111300	243845750	11540	11540	11540	11540	443
598	20240930	111200	238733530	11530	11530	11530	11530	0
599	20240930	111100	238733530	11530	11530	11530	11530	0
600	20240930	111000	238733530	11530	11530	11530	11530	0
601	20240930	110900	238733530	11530	11500	11530	11500	53
602	20240930	110800	238123730	11500	11500	11500	11500	0
603	20240930	110700	238123730	11500	11500	11500	11500	103
604	20240930	110600	236939230	11500	11530	11530	11490	952
605	20240930	110500	225984080	11540	11540	11540	11540	1
606	20240930	110400	225972540	11540	11540	11540	11540	44
607	20240930	110300	225464780	11550	11550	11550	11550	0
608	20240930	110200	225464780	11550	11550	11550	11550	2
609	20240930	110100	225441680	11550	11550	11550	11550	23
610	20240930	110000	225176030	11550	11560	11560	11550	11
611	20240930	105900	225048970	11550	11550	11550	11550	0
612	20240930	105800	225048970	11550	11550	11550	11550	0
613	20240930	105700	225048970	11550	11550	11550	11550	100
614	20240930	105600	223893970	11550	11550	11550	11550	48
615	20240930	105500	223339570	11550	11550	11550	11550	0
616	20240930	105400	223339570	11550	11550	11550	11550	2
617	20240930	105300	223316470	11590	11590	11590	11590	6
618	20240930	105200	223246930	11590	11590	11590	11590	0
619	20240930	105100	223246930	11590	11590	11590	11590	0
620	20240930	105000	223246930	11590	11590	11590	11590	0
621	20240930	104900	223246930	11590	11590	11590	11590	0
622	20240930	104800	223246930	11590	11590	11590	11590	208
623	20240930	104700	220836210	11590	11590	11590	11590	13
624	20240930	104600	220685540	11600	11620	11620	11600	595
625	20240930	104500	213773330	11640	11640	11640	11640	0
626	20240930	104400	213773330	11640	11640	11640	11640	0
627	20240930	104300	213773330	11640	11640	11640	11640	0
628	20240930	104200	213773330	11640	11590	11650	11590	44
629	20240930	104100	213262210	11630	11600	11630	11600	62
630	20240930	104000	212541990	11590	11590	11590	11590	34
631	20240930	103900	212147930	11600	11600	11600	11600	13
632	20240930	103800	211997130	11600	11600	11600	11600	841
633	20240930	103700	202241530	11570	11570	11570	11570	0
634	20240930	103600	202241530	11570	11570	11570	11570	0
635	20240930	103500	202241530	11570	11570	11570	11570	242
636	20240930	103400	199441590	11560	11560	11560	11560	16
637	20240930	103300	199256630	11550	11550	11550	11550	0
638	20240930	103200	199256630	11550	11550	11550	11550	0
639	20240930	103100	199256630	11550	11550	11550	11550	0
640	20240930	103000	199256630	11550	11550	11550	11550	20
641	20240930	102900	199025630	11640	11640	11640	11640	0
642	20240930	102800	199025630	11640	11530	11640	11530	136
643	20240930	102700	197456570	11520	11520	11520	11520	19
644	20240930	102600	197237690	11520	11520	11520	11520	0
645	20240930	102500	197237690	11520	11520	11520	11520	5
646	20240930	102400	197180090	11520	11530	11530	11520	3
647	20240930	102300	197145520	11520	11510	11520	11500	466
648	20240930	102200	191779800	11510	11510	11510	11510	0
649	20240930	102100	191779800	11510	11510	11510	11510	65
650	20240930	102000	191031650	11510	11510	11510	11510	20
651	20240930	101900	190801450	11520	11520	11520	11520	29
652	20240930	101800	190467370	11520	11520	11520	11520	100
653	20240930	101700	189315370	11520	11520	11520	11520	125
654	20240930	101600	187875370	11530	11550	11550	11530	544
655	20240930	101500	181594090	11560	11560	11560	11560	189
656	20240930	101400	179409250	11560	11560	11560	11560	21
657	20240930	101300	179166490	11560	11580	11580	11560	408
658	20240930	101200	174444180	11580	11580	11580	11580	0
659	20240930	101100	174444180	11580	11580	11580	11580	0
660	20240930	101000	174444180	11580	11600	11600	11580	143
661	20240930	100900	172785620	11610	11630	11630	11600	15
662	20240930	100800	172611570	11600	11610	11610	11600	408
663	20240930	100700	167874950	11600	11600	11600	11600	2
664	20240930	100600	167851750	11600	11590	11610	11590	68
665	20240930	100500	167062960	11580	11580	11580	11580	100
666	20240930	100400	165904960	11580	11580	11580	11580	0
667	20240930	100300	165904960	11580	11580	11580	11580	21
668	20240930	100200	165661780	11580	11580	11580	11580	285
669	20240930	100100	162361480	11580	11610	11610	11580	445
670	20240930	100000	157201830	11610	11650	11650	11610	384
671	20240930	095900	152739910	11650	11650	11650	11650	2
672	20240930	095800	152716610	11630	11630	11630	11630	19
673	20240930	095700	152495640	11620	11620	11620	11620	0
674	20240930	095600	152495640	11620	11620	11620	11620	0
675	20240930	095500	152495640	11620	11620	11620	11620	0
676	20240930	095400	152495640	11620	11620	11620	11620	0
677	20240930	095300	152495640	11620	11620	11620	11620	0
678	20240930	095200	152495640	11620	11620	11620	11620	0
679	20240930	095100	152495640	11620	11620	11620	11620	0
680	20240930	095000	152495640	11620	11660	11660	11620	357
681	20240930	094900	148337110	11660	11650	11660	11650	11
682	20240930	094800	148208950	11650	11690	11690	11650	107
683	20240930	094700	146962310	11660	11680	11700	11660	110
684	20240930	094600	145679340	11700	11720	11720	11630	9
685	20240930	094500	145574080	11720	11620	11720	11620	245
686	20240930	094400	142723180	11600	11600	11600	11600	0
687	20240930	094300	142723180	11600	11600	11600	11600	0
688	20240930	094200	142723180	11600	11600	11600	11600	0
689	20240930	094100	142723180	11600	11610	11610	11600	100
690	20240930	094000	141562950	11600	11600	11610	11600	201
691	20240930	093900	139229830	11590	11590	11590	11590	14
692	20240930	093800	139067570	11590	11590	11590	11590	43
693	20240930	093700	138569200	11590	11580	11600	11580	59
694	20240930	093600	137885580	11580	11590	11600	11580	768
695	20240930	093500	128984270	11590	11590	11590	11590	0
696	20240930	093400	128984270	11590	11600	11600	11590	431
697	20240930	093300	123987320	11610	11610	11610	11610	152
698	20240930	093200	122222600	11610	11620	11620	11610	20
699	20240930	093100	121990390	11610	11610	11610	11610	0
700	20240930	093000	121990390	11610	11620	11620	11610	168
701	20240930	092900	120039850	11620	11620	11630	11620	49
702	20240930	092800	119470210	11610	11620	11620	11610	61
703	20240930	092700	118761550	11630	11630	11630	11630	0
704	20240930	092600	118761550	11630	11630	11630	11630	3
705	20240930	092500	118726660	11630	11630	11630	11630	0
706	20240930	092400	118726660	11630	11630	11630	11630	0
707	20240930	092300	118726660	11630	11630	11630	11630	8
708	20240930	092200	118633620	11630	11670	11670	11610	1209
709	20240930	092100	104563550	11670	11680	11700	11670	1709
710	20240930	092000	84597030	11710	11680	11710	11680	135
711	20240930	091900	83018090	11700	11700	11700	11700	421
712	20240930	091800	78092390	11660	11660	11660	11660	143
713	20240930	091700	76425010	11680	11660	11680	11660	80
714	20240930	091600	75491830	11630	11630	11660	11630	37
715	20240930	091500	75060590	11630	11620	11660	11620	31
716	20240930	091400	74700040	11600	11600	11600	11600	143
717	20240930	091300	73041240	11660	11600	11660	11600	338
718	20240930	091200	69103290	11590	11580	11590	11580	135
719	20240930	091100	67539090	11580	11660	11660	11580	880
720	20240930	091000	57331650	11600	11620	11620	11600	47
721	20240930	090900	56786030	11580	11610	11610	11580	116
722	20240930	090800	55439330	11570	11560	11570	11560	140
723	20240930	090700	53819750	11550	11580	11580	11550	384
724	20240930	090600	49373650	11620	11570	11620	11550	222
725	20240930	090500	46807320	11570	11560	11620	11560	75
726	20240930	090400	45939060	11610	11560	11610	11560	44
727	20240930	090300	45429370	11560	11640	11640	11560	134
728	20240930	090200	43874100	11650	11680	11680	11650	124
729	20240930	090100	42427370	11680	11700	11740	11680	1035
730	20240930	090000	30325600	11700	11730	11770	11700	2586