KissMeData/300720/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210800	979619170	13770	13770	13770	13770	2972
3	20240930	210700	979619170	13770	13770	13770	13770	0
4	20240930	210600	979619170	13770	13770	13770	13770	0
5	20240930	210500	979619170	13770	13770	13770	13770	0
6	20240930	210400	979619170	13770	13770	13770	13770	0
7	20240930	210300	979619170	13770	13770	13770	13770	0
8	20240930	210200	979619170	13770	13770	13770	13770	0
9	20240930	210100	979619170	13770	13770	13770	13770	0
10	20240930	210000	979619170	13770	13770	13770	13770	0
11	20240930	205900	979619170	13770	13770	13770	13770	0
12	20240930	205800	979619170	13770	13770	13770	13770	0
13	20240930	205700	979619170	13770	13770	13770	13770	0
14	20240930	205600	979619170	13770	13770	13770	13770	0
15	20240930	205500	979619170	13770	13770	13770	13770	0
16	20240930	205400	979619170	13770	13770	13770	13770	0
17	20240930	205300	979619170	13770	13770	13770	13770	0
18	20240930	205200	979619170	13770	13770	13770	13770	0
19	20240930	205100	979619170	13770	13770	13770	13770	0
20	20240930	205000	979619170	13770	13770	13770	13770	0
21	20240930	204900	979619170	13770	13770	13770	13770	0
22	20240930	204800	979619170	13770	13770	13770	13770	0
23	20240930	204700	979619170	13770	13770	13770	13770	0
24	20240930	204600	979619170	13770	13770	13770	13770	0
25	20240930	204500	979619170	13770	13770	13770	13770	0
26	20240930	204400	979619170	13770	13770	13770	13770	0
27	20240930	204300	979619170	13770	13770	13770	13770	0
28	20240930	204200	979619170	13770	13770	13770	13770	0
29	20240930	204100	979619170	13770	13770	13770	13770	0
30	20240930	204000	979619170	13770	13770	13770	13770	0
31	20240930	203900	979619170	13770	13770	13770	13770	0
32	20240930	203800	979619170	13770	13770	13770	13770	2972
33	20240930	203700	979619170	13770	13770	13770	13770	0
34	20240930	203600	979619170	13770	13770	13770	13770	0
35	20240930	203500	979619170	13770	13770	13770	13770	0
36	20240930	203400	979619170	13770	13770	13770	13770	0
37	20240930	203300	979619170	13770	13770	13770	13770	0
38	20240930	203200	979619170	13770	13770	13770	13770	0
39	20240930	203100	979619170	13770	13770	13770	13770	0
40	20240930	203000	979619170	13770	13770	13770	13770	0
41	20240930	202900	979619170	13770	13770	13770	13770	0
42	20240930	202800	979619170	13770	13770	13770	13770	0
43	20240930	202700	979619170	13770	13770	13770	13770	0
44	20240930	202600	979619170	13770	13770	13770	13770	0
45	20240930	202500	979619170	13770	13770	13770	13770	0
46	20240930	202400	979619170	13770	13770	13770	13770	0
47	20240930	202300	979619170	13770	13770	13770	13770	0
48	20240930	202200	979619170	13770	13770	13770	13770	0
49	20240930	202100	979619170	13770	13770	13770	13770	0
50	20240930	202000	979619170	13770	13770	13770	13770	0
51	20240930	201900	979619170	13770	13770	13770	13770	0
52	20240930	201800	979619170	13770	13770	13770	13770	0
53	20240930	201700	979619170	13770	13770	13770	13770	0
54	20240930	201600	979619170	13770	13770	13770	13770	0
55	20240930	201500	979619170	13770	13770	13770	13770	0
56	20240930	201400	979619170	13770	13770	13770	13770	0
57	20240930	201300	979619170	13770	13770	13770	13770	0
58	20240930	201200	979619170	13770	13770	13770	13770	0
59	20240930	201100	979619170	13770	13770	13770	13770	0
60	20240930	201000	979619170	13770	13770	13770	13770	0
61	20240930	200900	979619170	13770	13770	13770	13770	0
62	20240930	200800	979619170	13770	13770	13770	13770	2972
63	20240930	200700	979619170	13770	13770	13770	13770	0
64	20240930	200600	979619170	13770	13770	13770	13770	0
65	20240930	200500	979619170	13770	13770	13770	13770	0
66	20240930	200400	979619170	13770	13770	13770	13770	0
67	20240930	200300	979619170	13770	13770	13770	13770	0
68	20240930	200200	979619170	13770	13770	13770	13770	0
69	20240930	200100	979619170	13770	13770	13770	13770	0
70	20240930	200000	979619170	13770	13770	13770	13770	0
71	20240930	195900	979619170	13770	13770	13770	13770	0
72	20240930	195800	979619170	13770	13770	13770	13770	0
73	20240930	195700	979619170	13770	13770	13770	13770	0
74	20240930	195600	979619170	13770	13770	13770	13770	0
75	20240930	195500	979619170	13770	13770	13770	13770	0
76	20240930	195400	979619170	13770	13770	13770	13770	0
77	20240930	195300	979619170	13770	13770	13770	13770	0
78	20240930	195200	979619170	13770	13770	13770	13770	0
79	20240930	195100	979619170	13770	13770	13770	13770	0
80	20240930	195000	979619170	13770	13770	13770	13770	0
81	20240930	194900	979619170	13770	13770	13770	13770	0
82	20240930	194800	979619170	13770	13770	13770	13770	0
83	20240930	194700	979619170	13770	13770	13770	13770	0
84	20240930	194600	979619170	13770	13770	13770	13770	0
85	20240930	194500	979619170	13770	13770	13770	13770	0
86	20240930	194400	979619170	13770	13770	13770	13770	0
87	20240930	194300	979619170	13770	13770	13770	13770	0
88	20240930	194200	979619170	13770	13770	13770	13770	0
89	20240930	194100	979619170	13770	13770	13770	13770	0
90	20240930	194000	979619170	13770	13770	13770	13770	0
91	20240930	193900	979619170	13770	13770	13770	13770	0
92	20240930	193800	979619170	13770	13770	13770	13770	2972
93	20240930	193700	979619170	13770	13770	13770	13770	0
94	20240930	193600	979619170	13770	13770	13770	13770	0
95	20240930	193500	979619170	13770	13770	13770	13770	0
96	20240930	193400	979619170	13770	13770	13770	13770	0
97	20240930	193300	979619170	13770	13770	13770	13770	0
98	20240930	193200	979619170	13770	13770	13770	13770	0
99	20240930	193100	979619170	13770	13770	13770	13770	0
100	20240930	193000	979619170	13770	13770	13770	13770	0
101	20240930	192900	979619170	13770	13770	13770	13770	0
102	20240930	192800	979619170	13770	13770	13770	13770	0
103	20240930	192700	979619170	13770	13770	13770	13770	0
104	20240930	192600	979619170	13770	13770	13770	13770	0
105	20240930	192500	979619170	13770	13770	13770	13770	0
106	20240930	192400	979619170	13770	13770	13770	13770	0
107	20240930	192300	979619170	13770	13770	13770	13770	0
108	20240930	192200	979619170	13770	13770	13770	13770	0
109	20240930	192100	979619170	13770	13770	13770	13770	0
110	20240930	192000	979619170	13770	13770	13770	13770	0
111	20240930	191900	979619170	13770	13770	13770	13770	0
112	20240930	191800	979619170	13770	13770	13770	13770	0
113	20240930	191700	979619170	13770	13770	13770	13770	0
114	20240930	191600	979619170	13770	13770	13770	13770	0
115	20240930	191500	979619170	13770	13770	13770	13770	0
116	20240930	191400	979619170	13770	13770	13770	13770	0
117	20240930	191300	979619170	13770	13770	13770	13770	0
118	20240930	191200	979619170	13770	13770	13770	13770	0
119	20240930	191100	979619170	13770	13770	13770	13770	0
120	20240930	191000	979619170	13770	13770	13770	13770	0
121	20240930	190900	979619170	13770	13770	13770	13770	0
122	20240930	190800	979619170	13770	13770	13770	13770	2972
123	20240930	190700	979619170	13770	13770	13770	13770	0
124	20240930	190600	979619170	13770	13770	13770	13770	0
125	20240930	190500	979619170	13770	13770	13770	13770	0
126	20240930	190400	979619170	13770	13770	13770	13770	0
127	20240930	190300	979619170	13770	13770	13770	13770	0
128	20240930	190200	979619170	13770	13770	13770	13770	0
129	20240930	190100	979619170	13770	13770	13770	13770	0
130	20240930	190000	979619170	13770	13770	13770	13770	0
131	20240930	185900	979619170	13770	13770	13770	13770	0
132	20240930	185800	979619170	13770	13770	13770	13770	0
133	20240930	185700	979619170	13770	13770	13770	13770	0
134	20240930	185600	979619170	13770	13770	13770	13770	0
135	20240930	185500	979619170	13770	13770	13770	13770	0
136	20240930	185400	979619170	13770	13770	13770	13770	0
137	20240930	185300	979619170	13770	13770	13770	13770	0
138	20240930	185200	979619170	13770	13770	13770	13770	0
139	20240930	185100	979619170	13770	13770	13770	13770	0
140	20240930	185000	979619170	13770	13770	13770	13770	0
141	20240930	184900	979619170	13770	13770	13770	13770	0
142	20240930	184800	979619170	13770	13770	13770	13770	0
143	20240930	184700	979619170	13770	13770	13770	13770	0
144	20240930	184600	979619170	13770	13770	13770	13770	0
145	20240930	184500	979619170	13770	13770	13770	13770	0
146	20240930	184400	979619170	13770	13770	13770	13770	0
147	20240930	184300	979619170	13770	13770	13770	13770	0
148	20240930	184200	979619170	13770	13770	13770	13770	0
149	20240930	184100	979619170	13770	13770	13770	13770	0
150	20240930	184000	979619170	13770	13770	13770	13770	0
151	20240930	183900	979619170	13770	13770	13770	13770	0
152	20240930	183800	979619170	13770	13770	13770	13770	2972
153	20240930	183700	979619170	13770	13770	13770	13770	0
154	20240930	183600	979619170	13770	13770	13770	13770	0
155	20240930	183500	979619170	13770	13770	13770	13770	0
156	20240930	183400	979619170	13770	13770	13770	13770	0
157	20240930	183300	979619170	13770	13770	13770	13770	0
158	20240930	183200	979619170	13770	13770	13770	13770	0
159	20240930	183100	979619170	13770	13770	13770	13770	0
160	20240930	183000	979619170	13770	13770	13770	13770	0
161	20240930	182900	979619170	13770	13770	13770	13770	0
162	20240930	182800	979619170	13770	13770	13770	13770	0
163	20240930	182700	979619170	13770	13770	13770	13770	0
164	20240930	182600	979619170	13770	13770	13770	13770	0
165	20240930	182500	979619170	13770	13770	13770	13770	0
166	20240930	182400	979619170	13770	13770	13770	13770	0
167	20240930	182300	979619170	13770	13770	13770	13770	0
168	20240930	182200	979619170	13770	13770	13770	13770	0
169	20240930	182100	979619170	13770	13770	13770	13770	0
170	20240930	182000	979619170	13770	13770	13770	13770	0
171	20240930	181900	979619170	13770	13770	13770	13770	0
172	20240930	181800	979619170	13770	13770	13770	13770	0
173	20240930	181700	979619170	13770	13770	13770	13770	0
174	20240930	181600	979619170	13770	13770	13770	13770	0
175	20240930	181500	979619170	13770	13770	13770	13770	0
176	20240930	181400	979619170	13770	13770	13770	13770	0
177	20240930	181300	979619170	13770	13770	13770	13770	0
178	20240930	181200	979619170	13770	13770	13770	13770	0
179	20240930	181100	979619170	13770	13770	13770	13770	0
180	20240930	181000	979619170	13770	13770	13770	13770	0
181	20240930	180900	979619170	13770	13770	13770	13770	0
182	20240930	180800	979619170	13770	13770	13770	13770	2972
183	20240930	180700	979619170	13770	13770	13770	13770	0
184	20240930	180600	979619170	13770	13770	13770	13770	0
185	20240930	180500	979619170	13770	13770	13770	13770	0
186	20240930	180400	979619170	13770	13770	13770	13770	0
187	20240930	180300	979619170	13770	13770	13770	13770	0
188	20240930	180200	979619170	13770	13770	13770	13770	0
189	20240930	180100	979619170	13770	13770	13770	13770	0
190	20240930	180000	979619170	13770	13770	13770	13770	0
191	20240930	175900	979619170	13770	13770	13770	13770	0
192	20240930	175800	979619170	13770	13770	13770	13770	0
193	20240930	175700	979619170	13770	13770	13770	13770	0
194	20240930	175600	979619170	13770	13770	13770	13770	0
195	20240930	175500	979619170	13770	13770	13770	13770	0
196	20240930	175400	979619170	13770	13770	13770	13770	0
197	20240930	175300	979619170	13770	13770	13770	13770	0
198	20240930	175200	979619170	13770	13770	13770	13770	0
199	20240930	175100	979619170	13770	13770	13770	13770	0
200	20240930	175000	979619170	13770	13770	13770	13770	0
201	20240930	174900	979619170	13770	13770	13770	13770	0
202	20240930	174800	979619170	13770	13770	13770	13770	0
203	20240930	174700	979619170	13770	13770	13770	13770	0
204	20240930	174600	979619170	13770	13770	13770	13770	0
205	20240930	174500	979619170	13770	13770	13770	13770	0
206	20240930	174400	979619170	13770	13770	13770	13770	0
207	20240930	174300	979619170	13770	13770	13770	13770	0
208	20240930	174200	979619170	13770	13770	13770	13770	0
209	20240930	174100	979619170	13770	13770	13770	13770	0
210	20240930	174000	979619170	13770	13770	13770	13770	0
211	20240930	173900	979619170	13770	13770	13770	13770	0
212	20240930	173800	979619170	13770	13770	13770	13770	2972
213	20240930	173700	979619170	13770	13770	13770	13770	0
214	20240930	173600	979619170	13770	13770	13770	13770	0
215	20240930	173500	979619170	13770	13770	13770	13770	0
216	20240930	173400	979619170	13770	13770	13770	13770	0
217	20240930	173300	979619170	13770	13770	13770	13770	0
218	20240930	173200	979619170	13770	13770	13770	13770	0
219	20240930	173100	979619170	13770	13770	13770	13770	0
220	20240930	173000	979619170	13770	13770	13770	13770	0
221	20240930	172900	979619170	13770	13770	13770	13770	0
222	20240930	172800	979619170	13770	13770	13770	13770	0
223	20240930	172700	979619170	13770	13770	13770	13770	0
224	20240930	172600	979619170	13770	13770	13770	13770	0
225	20240930	172500	979619170	13770	13770	13770	13770	0
226	20240930	172400	979619170	13770	13770	13770	13770	0
227	20240930	172300	979619170	13770	13770	13770	13770	0
228	20240930	172200	979619170	13770	13770	13770	13770	0
229	20240930	172100	979619170	13770	13770	13770	13770	0
230	20240930	172000	979619170	13770	13770	13770	13770	0
231	20240930	171900	979619170	13770	13770	13770	13770	0
232	20240930	171800	979619170	13770	13770	13770	13770	0
233	20240930	171700	979619170	13770	13770	13770	13770	0
234	20240930	171600	979619170	13770	13770	13770	13770	0
235	20240930	171500	979619170	13770	13770	13770	13770	0
236	20240930	171400	979619170	13770	13770	13770	13770	0
237	20240930	171300	979619170	13770	13770	13770	13770	0
238	20240930	171200	979619170	13770	13770	13770	13770	0
239	20240930	171100	979619170	13770	13770	13770	13770	0
240	20240930	171000	979619170	13770	13770	13770	13770	0
241	20240930	170900	979619170	13770	13770	13770	13770	0
242	20240930	170800	979619170	13770	13770	13770	13770	2972
243	20240930	170700	979619170	13770	13770	13770	13770	0
244	20240930	170600	979619170	13770	13770	13770	13770	0
245	20240930	170500	979619170	13770	13770	13770	13770	0
246	20240930	170400	979619170	13770	13770	13770	13770	0
247	20240930	170300	979619170	13770	13770	13770	13770	0
248	20240930	170200	979619170	13770	13770	13770	13770	0
249	20240930	170100	979619170	13770	13770	13770	13770	0
250	20240930	170000	979619170	13770	13770	13770	13770	0
251	20240930	165900	979619170	13770	13770	13770	13770	0
252	20240930	165800	979619170	13770	13770	13770	13770	0
253	20240930	165700	979619170	13770	13770	13770	13770	0
254	20240930	165600	979619170	13770	13770	13770	13770	0
255	20240930	165500	979619170	13770	13770	13770	13770	0
256	20240930	165400	979619170	13770	13770	13770	13770	0
257	20240930	165300	979619170	13770	13770	13770	13770	0
258	20240930	165200	979619170	13770	13770	13770	13770	0
259	20240930	165100	979619170	13770	13770	13770	13770	0
260	20240930	165000	979619170	13770	13770	13770	13770	0
261	20240930	164900	979619170	13770	13770	13770	13770	0
262	20240930	164800	979619170	13770	13770	13770	13770	0
263	20240930	164700	979619170	13770	13770	13770	13770	0
264	20240930	164600	979619170	13770	13770	13770	13770	0
265	20240930	164500	979619170	13770	13770	13770	13770	0
266	20240930	164400	979619170	13770	13770	13770	13770	0
267	20240930	164300	979619170	13770	13770	13770	13770	0
268	20240930	164200	979619170	13770	13770	13770	13770	0
269	20240930	164100	979619170	13770	13770	13770	13770	0
270	20240930	164000	979619170	13770	13770	13770	13770	0
271	20240930	163900	979619170	13770	13770	13770	13770	0
272	20240930	163800	979619170	13770	13770	13770	13770	2972
273	20240930	163700	979619170	13770	13770	13770	13770	0
274	20240930	163600	979619170	13770	13770	13770	13770	0
275	20240930	163500	979619170	13770	13770	13770	13770	0
276	20240930	163400	979619170	13770	13770	13770	13770	0
277	20240930	163300	979619170	13770	13770	13770	13770	0
278	20240930	163200	979619170	13770	13770	13770	13770	0
279	20240930	163100	979619170	13770	13770	13770	13770	0
280	20240930	163000	979619170	13770	13770	13770	13770	0
281	20240930	162900	979619170	13770	13770	13770	13770	0
282	20240930	162800	979619170	13770	13770	13770	13770	0
283	20240930	162700	979619170	13770	13770	13770	13770	0
284	20240930	162600	979619170	13770	13770	13770	13770	0
285	20240930	162500	979619170	13770	13770	13770	13770	0
286	20240930	162400	979619170	13770	13770	13770	13770	0
287	20240930	162300	979619170	13770	13770	13770	13770	0
288	20240930	162200	979619170	13770	13770	13770	13770	0
289	20240930	162100	979619170	13770	13770	13770	13770	0
290	20240930	162000	979619170	13770	13770	13770	13770	0
291	20240930	161900	979619170	13770	13770	13770	13770	0
292	20240930	161800	979619170	13770	13770	13770	13770	0
293	20240930	161700	979619170	13770	13770	13770	13770	0
294	20240930	161600	979619170	13770	13770	13770	13770	0
295	20240930	161500	979619170	13770	13770	13770	13770	0
296	20240930	161400	979619170	13770	13770	13770	13770	0
297	20240930	161300	979619170	13770	13770	13770	13770	0
298	20240930	161200	979619170	13770	13770	13770	13770	0
299	20240930	161100	979619170	13770	13770	13770	13770	0
300	20240930	161000	979619170	13770	13770	13770	13770	0
301	20240930	160900	979619170	13770	13770	13770	13770	0
302	20240930	160800	979619170	13770	13770	13770	13770	2972
303	20240930	160700	979619170	13770	13770	13770	13770	0
304	20240930	160600	979619170	13770	13770	13770	13770	0
305	20240930	160500	979619170	13770	13770	13770	13770	0
306	20240930	160400	979619170	13770	13770	13770	13770	0
307	20240930	160300	979619170	13770	13770	13770	13770	0
308	20240930	160200	979619170	13770	13770	13770	13770	0
309	20240930	160100	979619170	13770	13770	13770	13770	0
310	20240930	160000	979619170	13770	13770	13770	13770	0
311	20240930	155900	979619170	13770	13770	13770	13770	0
312	20240930	155800	979619170	13770	13770	13770	13770	0
313	20240930	155700	979619170	13770	13770	13770	13770	0
314	20240930	155600	979619170	13770	13770	13770	13770	0
315	20240930	155500	979619170	13770	13770	13770	13770	0
316	20240930	155400	979619170	13770	13770	13770	13770	0
317	20240930	155300	979619170	13770	13770	13770	13770	0
318	20240930	155200	979619170	13770	13770	13770	13770	0
319	20240930	155100	979619170	13770	13770	13770	13770	0
320	20240930	155000	979619170	13770	13770	13770	13770	0
321	20240930	154900	979619170	13770	13770	13770	13770	0
322	20240930	154800	979619170	13770	13770	13770	13770	0
323	20240930	154700	979619170	13770	13770	13770	13770	0
324	20240930	154600	979619170	13770	13770	13770	13770	0
325	20240930	154500	979619170	13770	13770	13770	13770	0
326	20240930	154400	979619170	13770	13770	13770	13770	0
327	20240930	154300	979619170	13770	13770	13770	13770	0
328	20240930	154200	979619170	13770	13770	13770	13770	0
329	20240930	154100	979619170	13770	13770	13770	13770	0
330	20240930	154000	979619170	13770	13770	13770	13770	0
331	20240930	153900	979619170	13770	13770	13770	13770	0
332	20240930	153800	979619170	13770	13770	13770	13770	2972
333	20240930	153700	979619170	13770	13770	13770	13770	0
334	20240930	153600	979619170	13770	13770	13770	13770	0
335	20240930	153500	979619170	13770	13770	13770	13770	0
336	20240930	153400	979619170	13770	13770	13770	13770	0
337	20240930	153300	979619170	13770	13770	13770	13770	0
338	20240930	153200	979619170	13770	13770	13770	13770	0
339	20240930	153100	979619170	13770	13770	13770	13770	0
340	20240930	153000	979619170	13770	13770	13770	13770	2972
341	20240930	152900	938694730	13750	13750	13750	13750	0
342	20240930	152800	938694730	13750	13750	13750	13750	0
343	20240930	152700	938694730	13750	13750	13750	13750	0
344	20240930	152600	938694730	13750	13750	13750	13750	0
345	20240930	152500	938694730	13750	13750	13750	13750	0
346	20240930	152400	938694730	13750	13750	13750	13750	0
347	20240930	152300	938694730	13750	13750	13750	13750	0
348	20240930	152200	938694730	13750	13750	13750	13750	0
349	20240930	152100	938694730	13750	13750	13750	13750	0
350	20240930	152000	938694730	13750	13750	13750	13750	0
351	20240930	151900	938694730	13750	13760	13760	13750	723
352	20240930	151800	928749040	13760	13770	13770	13750	453
353	20240930	151700	922515470	13760	13770	13770	13760	339
354	20240930	151600	917850460	13770	13770	13770	13770	44
355	20240930	151500	917244580	13780	13770	13780	13770	48
356	20240930	151400	916583600	13770	13770	13770	13760	116
357	20240930	151300	914986770	13760	13760	13770	13760	55
358	20240930	151200	914229490	13770	13770	13770	13770	16
359	20240930	151100	914009170	13780	13790	13790	13770	382
360	20240930	151000	908746350	13790	13790	13790	13780	33
361	20240930	150900	908291300	13790	13790	13790	13770	64
362	20240930	150800	907408830	13780	13780	13790	13770	84
363	20240930	150700	906251230	13780	13790	13790	13770	155
364	20240930	150600	904115690	13790	13810	13810	13780	158
365	20240930	150500	901937000	13810	13770	13810	13770	174
366	20240930	150400	899538860	13780	13810	13810	13770	698
367	20240930	150300	889919200	13810	13790	13810	13770	57
368	20240930	150200	889133160	13790	13800	13800	13780	830
369	20240930	150100	877680400	13770	13770	13770	13760	295
370	20240930	150000	873618500	13770	13790	13790	13760	6785
371	20240930	145900	780251050	13790	13790	13790	13780	103
372	20240930	145800	778831170	13790	13810	13810	13780	485
373	20240930	145700	772144700	13810	13820	13820	13800	50
374	20240930	145600	771454220	13800	13790	13820	13790	358
375	20240930	145500	766515290	13780	13790	13790	13780	44
376	20240930	145400	765908540	13790	13790	13790	13790	37
377	20240930	145300	765398310	13790	13810	13820	13790	222
378	20240930	145200	762335920	13820	13810	13820	13800	147
379	20240930	145100	760306530	13810	13830	13830	13800	145
380	20240930	145000	758303990	13820	13810	13820	13800	97
381	20240930	144900	756964240	13810	13810	13810	13810	25
382	20240930	144800	756618990	13810	13830	13830	13810	208
383	20240930	144700	753744130	13840	13830	13840	13830	37
384	20240930	144600	753232210	13840	13820	13850	13820	50
385	20240930	144500	752540230	13830	13850	13850	13830	180
386	20240930	144400	750049990	13850	13840	13850	13840	44
387	20240930	144300	749440660	13840	13830	13840	13830	61
388	20240930	144200	748596780	13830	13830	13840	13820	63
389	20240930	144100	747725440	13840	13810	13840	13810	55
390	20240930	144000	746964810	13810	13830	13850	13810	62
391	20240930	143900	746107550	13820	13810	13850	13800	628
392	20240930	143800	737428370	13790	13840	13850	13790	1464
393	20240930	143700	717199300	13840	13840	13860	13840	90
394	20240930	143600	715953140	13840	13830	13860	13820	83
395	20240930	143500	714804450	13830	13830	13830	13830	40
396	20240930	143400	714251250	13830	13840	13870	13830	96
397	20240930	143300	712922380	13840	13840	13840	13840	56
398	20240930	143200	712147340	13850	13840	13850	13840	56
399	20240930	143100	711371990	13850	13850	13850	13840	55
400	20240930	143000	710610520	13850	13850	13850	13830	161
401	20240930	142900	708381930	13850	13850	13850	13850	53
402	20240930	142800	707647880	13840	13860	13860	13840	152
403	20240930	142700	705543090	13860	13860	13860	13860	66
404	20240930	142600	704628330	13860	13860	13860	13850	88
405	20240930	142500	703408960	13860	13860	13860	13850	76
406	20240930	142400	702355900	13850	13850	13850	13840	28
407	20240930	142300	701968110	13850	13860	13880	13840	429
408	20240930	142200	696029210	13860	13860	13870	13840	92
409	20240930	142100	694754470	13870	13860	13880	13860	90
410	20240930	142000	693506510	13880	13860	13880	13860	108
411	20240930	141900	692008720	13860	13860	13860	13850	103
412	20240930	141800	690581680	13860	13860	13860	13850	52
413	20240930	141700	689860970	13860	13850	13860	13850	79
414	20240930	141600	688766630	13860	13870	13870	13850	101
415	20240930	141500	687366000	13870	13850	13870	13830	39
416	20240930	141400	686825670	13870	13870	13890	13860	288
417	20240930	141300	682832250	13890	13860	13890	13860	55
418	20240930	141200	682068790	13870	13880	13880	13860	332
419	20240930	141100	677463680	13880	13890	13890	13870	67
420	20240930	141000	676533930	13890	13910	13910	13880	167
421	20240930	140900	674213630	13910	13900	13910	13890	46
422	20240930	140800	673574010	13900	13900	13900	13890	18
423	20240930	140700	673323820	13900	13910	13920	13880	150
424	20240930	140600	671238840	13920	13910	13920	13900	509
425	20240930	140500	664158610	13920	13910	13920	13880	880
426	20240930	140400	651919640	13910	13890	13910	13880	578
427	20240930	140300	643888530	13890	13860	13890	13850	550
428	20240930	140200	636256080	13840	13850	13880	13840	675
429	20240930	140100	626897020	13850	13850	13850	13840	77
430	20240930	140000	625830610	13850	13850	13850	13850	30
431	20240930	135900	625415110	13850	13850	13850	13840	36
432	20240930	135800	624916530	13850	13850	13860	13850	122
433	20240930	135700	623226150	13860	13870	13870	13860	117
434	20240930	135600	621604420	13870	13870	13870	13860	237
435	20240930	135500	618319350	13870	13870	13870	13860	50
436	20240930	135400	617625860	13870	13840	13870	13830	1960
437	20240930	135300	590481100	13840	13840	13840	13830	125
438	20240930	135200	588751180	13840	13840	13840	13830	101
439	20240930	135100	587353350	13830	13830	13840	13830	148
440	20240930	135000	585305890	13830	13830	13830	13820	49
441	20240930	134900	584628230	13830	13840	13840	13830	139
442	20240930	134800	582704790	13840	13840	13840	13820	73
443	20240930	134700	581695160	13830	13840	13840	13830	138
444	20240930	134600	579785810	13830	13840	13840	13830	13
445	20240930	134500	579605900	13830	13840	13840	13830	117
446	20240930	134400	577987210	13840	13830	13840	13830	75
447	20240930	134300	576949230	13840	13840	13840	13830	59
448	20240930	134200	576132740	13840	13830	13840	13820	32
449	20240930	134100	575690070	13830	13840	13840	13830	102
450	20240930	134000	574278850	13830	13840	13840	13830	68
451	20240930	133900	573337750	13830	13830	13840	13830	86
452	20240930	133800	572148080	13840	13840	13840	13830	130
453	20240930	133700	570348890	13840	13840	13840	13830	164
454	20240930	133600	568080210	13840	13840	13840	13830	72
455	20240930	133500	567083740	13840	13820	13840	13820	71
456	20240930	133400	566101750	13830	13830	13830	13820	843
457	20240930	133300	554451170	13830	13830	13830	13830	96
458	20240930	133200	553123490	13830	13830	13830	13820	58
459	20240930	133100	552321360	13830	13830	13830	13830	59
460	20240930	133000	551505390	13830	13830	13830	13820	110
461	20240930	132900	549984340	13830	13830	13830	13830	145
462	20240930	132800	547978990	13830	13820	13830	13810	71
463	20240930	132700	546997740	13820	13830	13830	13820	319
464	20240930	132600	542589140	13830	13830	13840	13820	86
465	20240930	132500	541399740	13830	13830	13830	13830	61
466	20240930	132400	540556110	13830	13830	13830	13820	70
467	20240930	132300	539588020	13830	13830	13830	13830	66
468	20240930	132200	538675240	13820	13840	13840	13820	104
469	20240930	132100	537237130	13830	13830	13830	13830	40
470	20240930	132000	536683930	13820	13840	13840	13820	115
471	20240930	131900	535093250	13840	13830	13840	13830	155
472	20240930	131800	532949330	13830	13830	13830	13820	96
473	20240930	131700	531622200	13830	13830	13830	13830	145
474	20240930	131600	529616850	13830	13830	13830	13820	72
475	20240930	131500	528621240	13830	13820	13830	13820	108
476	20240930	131400	527128140	13820	13820	13820	13820	113
477	20240930	131300	525566480	13820	13810	13820	13810	376
478	20240930	131200	520373500	13810	13810	13810	13800	61
479	20240930	131100	519531100	13810	13810	13810	13810	49
480	20240930	131000	518854410	13810	13810	13810	13800	62
481	20240930	130900	517998330	13810	13810	13810	13810	31
482	20240930	130800	517570220	13810	13810	13810	13810	47
483	20240930	130700	516921150	13810	13800	13810	13800	36
484	20240930	130600	516424290	13800	13800	13800	13790	124
485	20240930	130500	514713590	13800	13800	13800	13800	17
486	20240930	130400	514478990	13800	13800	13800	13800	98
487	20240930	130300	513126590	13800	13810	13810	13800	200
488	20240930	130200	510366200	13810	13810	13810	13800	16
489	20240930	130100	510145250	13810	13810	13810	13810	104
490	20240930	130000	508709010	13810	13800	13810	13800	38
491	20240930	125900	508184540	13810	13810	13810	13810	114
492	20240930	125800	506610200	13810	13820	13820	13810	346
493	20240930	125700	501831790	13820	13800	13820	13800	167
494	20240930	125600	499525050	13810	13800	13810	13800	81
495	20240930	125500	498407020	13800	13790	13810	13780	375
496	20240930	125400	493237670	13800	13790	13810	13790	247
497	20240930	125300	489828680	13800	13800	13800	13800	27
498	20240930	125200	489456080	13800	13760	13810	13760	185
499	20240930	125100	486906090	13750	13760	13760	13750	46
500	20240930	125000	486273340	13760	13760	13770	13760	104
501	20240930	124900	484841980	13740	13770	13770	13740	345
502	20240930	124800	480096980	13770	13770	13770	13770	37
503	20240930	124700	479587490	13770	13780	13780	13770	19
504	20240930	124600	479325800	13780	13760	13790	13760	195
505	20240930	124500	476641010	13760	13750	13760	13750	92
506	20240930	124400	475375300	13760	13760	13780	13760	78
507	20240930	124300	474301090	13770	13760	13770	13760	82
508	20240930	124200	473172490	13760	13760	13770	13760	68
509	20240930	124100	472236730	13760	13750	13760	13750	104
510	20240930	124000	470806110	13760	13760	13770	13750	49
511	20240930	123900	470131840	13760	13760	13760	13750	73
512	20240930	123800	469127680	13770	13780	13780	13760	79
513	20240930	123700	468039580	13770	13760	13770	13760	71
514	20240930	123600	467062340	13760	13770	13770	13740	461
515	20240930	123500	460719010	13780	13810	13810	13750	332
516	20240930	123400	456140930	13810	13810	13810	13810	45
517	20240930	123300	455519480	13810	13810	13810	13810	133
518	20240930	123200	453682750	13810	13790	13810	13790	121
519	20240930	123100	452013450	13790	13790	13790	13790	207
520	20240930	123000	449158920	13790	13760	13790	13760	126
521	20240930	122900	447423100	13760	13750	13760	13750	295
522	20240930	122800	443365930	13750	13750	13750	13750	31
523	20240930	122700	442939680	13750	13750	13750	13740	76
524	20240930	122600	441894770	13740	13740	13740	13730	182
525	20240930	122500	439394180	13740	13730	13740	13730	305
526	20240930	122400	435206130	13720	13720	13730	13720	45
527	20240930	122300	434588570	13730	13730	13730	13730	52
528	20240930	122200	433874610	13730	13730	13730	13710	97
529	20240930	122100	432544300	13730	13720	13730	13720	46
530	20240930	122000	431912830	13730	13730	13730	13720	112
531	20240930	121900	430375560	13730	13730	13730	13720	30
532	20240930	121800	429963760	13730	13720	13730	13720	61
533	20240930	121700	429126500	13730	13730	13730	13720	87
534	20240930	121600	427932320	13730	13720	13730	13720	52
535	20240930	121500	427218610	13730	13720	13740	13720	927
536	20240930	121400	414494910	13710	13710	13710	13700	399
537	20240930	121300	409025330	13710	13700	13710	13700	77
538	20240930	121200	407970250	13700	13710	13710	13700	134
539	20240930	121100	406134360	13710	13720	13720	13700	59
540	20240930	121000	405325160	13720	13720	13720	13710	118
541	20240930	120900	403706590	13720	13690	13720	13690	1004
542	20240930	120800	389950610	13680	13690	13690	13680	34
543	20240930	120700	389485400	13690	13680	13690	13680	91
544	20240930	120600	388240220	13680	13680	13680	13670	137
545	20240930	120500	386366090	13680	13690	13690	13680	54
546	20240930	120400	385627190	13680	13690	13700	13680	92
547	20240930	120300	384367830	13700	13700	13700	13690	79
548	20240930	120200	383285690	13700	13690	13700	13690	34
549	20240930	120100	382820140	13690	13700	13700	13690	104
550	20240930	120000	381396060	13700	13690	13700	13690	61
551	20240930	115900	380560880	13690	13690	13690	13680	91
552	20240930	115800	379315570	13700	13690	13700	13690	41
553	20240930	115700	378754210	13700	13690	13700	13690	51
554	20240930	115600	378055940	13690	13690	13690	13690	43
555	20240930	115500	377467270	13690	13690	13690	13690	38
556	20240930	115400	376947050	13690	13690	13690	13680	107
557	20240930	115300	375482820	13680	13690	13690	13680	57
558	20240930	115200	374702870	13690	13680	13690	13680	31
559	20240930	115100	374278570	13690	13680	13690	13680	60
560	20240930	115000	373457670	13690	13690	13690	13690	10
561	20240930	114900	373320770	13680	13690	13690	13670	94
562	20240930	114800	372034730	13680	13680	13690	13680	56
563	20240930	114700	371268300	13680	13690	13690	13680	41
564	20240930	114600	370707320	13690	13690	13710	13690	57
565	20240930	114500	369926680	13680	13680	13680	13670	63
566	20240930	114400	369065180	13680	13680	13680	13680	48
567	20240930	114300	368408540	13680	13680	13690	13680	40
568	20240930	114200	367861100	13680	13680	13680	13680	21
569	20240930	114100	367573820	13680	13670	13680	13670	64
570	20240930	114000	366698870	13670	13670	13670	13670	63
571	20240930	113900	365837660	13670	13680	13680	13670	25
572	20240930	113800	365495690	13680	13680	13680	13680	21
573	20240930	113700	365208410	13680	13660	13680	13660	184
574	20240930	113600	362694840	13650	13650	13650	13650	19
575	20240930	113500	362435490	13650	13650	13660	13650	63
576	20240930	113400	361575280	13650	13660	13660	13650	46
577	20240930	113300	360947010	13660	13660	13660	13660	133
578	20240930	113200	359130230	13660	13660	13660	13660	65
579	20240930	113100	358242330	13680	13700	13700	13680	52
580	20240930	113000	357530700	13700	13700	13700	13700	96
581	20240930	112900	356215500	13680	13680	13680	13680	32
582	20240930	112800	355777740	13690	13670	13690	13670	45
583	20240930	112700	355162530	13650	13650	13650	13650	612
584	20240930	112600	346808730	13650	13650	13650	13650	19
585	20240930	112500	346549380	13650	13650	13650	13650	36
586	20240930	112400	346057980	13650	13650	13650	13650	126
587	20240930	112300	344338080	13650	13650	13650	13650	38
588	20240930	112200	343819380	13650	13640	13650	13640	280
589	20240930	112100	339997850	13650	13640	13650	13640	84
590	20240930	112000	338851660	13640	13640	13650	13640	57
591	20240930	111900	338074110	13640	13660	13660	13640	294
592	20240930	111800	334060780	13650	13650	13650	13650	35
593	20240930	111700	333583030	13650	13660	13660	13650	156
594	20240930	111600	331453390	13660	13660	13660	13650	68
595	20240930	111500	330524650	13660	13650	13660	13650	84
596	20240930	111400	329377840	13650	13660	13660	13650	47
597	20240930	111300	328735930	13650	13650	13650	13650	20
598	20240930	111200	328462930	13660	13660	13660	13660	38
599	20240930	111100	327943850	13660	13660	13660	13660	28
600	20240930	111000	327561370	13650	13670	13670	13650	410
601	20240930	110900	321960760	13670	13670	13670	13670	21
602	20240930	110800	321673690	13670	13670	13670	13670	416
603	20240930	110700	315986970	13670	13670	13670	13670	0
604	20240930	110600	315986970	13670	13670	13670	13660	182
605	20240930	110500	313499270	13680	13680	13680	13680	64
606	20240930	110400	312623750	13680	13680	13680	13680	23
607	20240930	110300	312309110	13690	13690	13690	13690	21
608	20240930	110200	312021620	13680	13670	13680	13670	310
609	20240930	110100	307783540	13670	13660	13670	13660	156
610	20240930	110000	305652270	13670	13670	13670	13670	1
611	20240930	105900	305638600	13670	13670	13670	13670	59
612	20240930	105800	304832070	13670	13670	13670	13670	46
613	20240930	105700	304203250	13670	13670	13670	13670	23
614	20240930	105600	303888840	13670	13670	13670	13660	59
615	20240930	105500	303082550	13670	13660	13670	13660	53
616	20240930	105400	302358550	13670	13670	13670	13660	82
617	20240930	105300	301237860	13660	13660	13670	13660	59
618	20240930	105200	300431690	13670	13660	13670	13660	118
619	20240930	105100	298819440	13670	13680	13680	13670	30
620	20240930	105000	298409220	13670	13670	13670	13660	2970
621	20240930	104900	257824240	13670	13680	13680	13670	25
622	20240930	104800	257482250	13680	13680	13680	13680	347
623	20240930	104700	252735290	13680	13700	13700	13680	189
624	20240930	104600	250147740	13700	13700	13700	13700	28
625	20240930	104500	249764140	13710	13710	13710	13700	388
626	20240930	104400	244445240	13710	13710	13720	13710	91
627	20240930	104300	243197510	13720	13720	13720	13710	71
628	20240930	104200	242223690	13720	13720	13730	13720	191
629	20240930	104100	239602920	13730	13730	13730	13730	21
630	20240930	104000	239314590	13730	13730	13730	13730	30
631	20240930	103900	238902690	13730	13730	13730	13730	14
632	20240930	103800	238710470	13730	13720	13730	13720	45
633	20240930	103700	238092820	13720	13720	13720	13720	23
634	20240930	103600	237777260	13730	13730	13730	13720	90
635	20240930	103500	236541970	13720	13730	13730	13720	41
636	20240930	103400	235979060	13730	13740	13740	13730	42
637	20240930	103300	235402220	13740	13730	13740	13730	48
638	20240930	103200	234742860	13740	13740	13740	13740	25
639	20240930	103100	234399360	13730	13730	13730	13730	24
640	20240930	103000	234069840	13720	13720	13720	13720	220
641	20240930	102900	231051440	13720	13720	13720	13720	30
642	20240930	102800	230639840	13720	13720	13720	13720	0
643	20240930	102700	230639840	13720	13710	13720	13710	44
644	20240930	102600	230036260	13710	13710	13710	13710	123
645	20240930	102500	228349930	13710	13700	13710	13700	651
646	20240930	102400	219431050	13710	13690	13710	13690	254
647	20240930	102300	215951190	13680	13670	13680	13670	152
648	20240930	102200	213872990	13660	13660	13670	13660	65
649	20240930	102100	212984850	13660	13660	13670	13660	273
650	20240930	102000	209255660	13660	13660	13670	13660	68
651	20240930	101900	208326560	13660	13660	13670	13660	50
652	20240930	101800	207643360	13670	13670	13670	13660	85
653	20240930	101700	206481890	13670	13660	13670	13660	52
654	20240930	101600	205771490	13670	13650	13670	13650	641
655	20240930	101500	197014880	13660	13660	13660	13650	128
656	20240930	101400	195266980	13650	13660	13660	13650	89
657	20240930	101300	194051360	13660	13660	13670	13660	368
658	20240930	101200	189023930	13670	13670	13670	13660	77
659	20240930	101100	187971470	13670	13680	13690	13670	339
660	20240930	101000	183334070	13690	13690	13690	13690	33
661	20240930	100900	182882300	13690	13690	13690	13690	28
662	20240930	100800	182498980	13690	13700	13700	13690	33
663	20240930	100700	182047080	13700	13700	13700	13700	57
664	20240930	100600	181266180	13700	13690	13700	13690	327
665	20240930	100500	176789490	13690	13680	13690	13680	86
666	20240930	100400	175612990	13680	13680	13690	13680	332
667	20240930	100300	171070770	13690	13690	13690	13690	0
668	20240930	100200	171070770	13690	13690	13690	13690	26
669	20240930	100100	170714830	13690	13690	13690	13690	31
670	20240930	100000	170290440	13690	13690	13690	13690	37
671	20240930	095900	169783910	13690	13700	13700	13690	82
672	20240930	095800	168661040	13680	13700	13700	13680	64
673	20240930	095700	167785440	13690	13690	13700	13690	60
674	20240930	095600	166963650	13700	13690	13700	13690	36
675	20240930	095500	166470730	13700	13700	13700	13700	27
676	20240930	095400	166100830	13700	13690	13700	13690	394
677	20240930	095300	160706920	13690	13700	13700	13690	57
678	20240930	095200	159926580	13700	13700	13700	13700	104
679	20240930	095100	158501780	13700	13700	13700	13700	37
680	20240930	095000	157994880	13700	13700	13700	13690	81
681	20240930	094900	156885460	13700	13700	13700	13700	8
682	20240930	094800	156775860	13700	13710	13710	13690	49
683	20240930	094700	156104500	13710	13720	13720	13700	27
684	20240930	094600	155734530	13730	13690	13730	13680	165
685	20240930	094500	153475400	13690	13720	13720	13680	45
686	20240930	094400	152859060	13720	13700	13730	13680	84
687	20240930	094300	151708330	13700	13730	13730	13690	47
688	20240930	094200	151064380	13730	13730	13730	13700	283
689	20240930	094100	147184480	13730	13750	13750	13730	95
690	20240930	094000	145878780	13750	13750	13750	13750	44
691	20240930	093900	145273780	13750	13740	13750	13740	178
692	20240930	093800	142827490	13740	13720	13740	13720	48
693	20240930	093700	142168010	13730	13710	13730	13700	317
694	20240930	093600	137820670	13720	13740	13740	13720	36
695	20240930	093500	137326380	13730	13740	13740	13710	200
696	20240930	093400	134582330	13720	13720	13740	13720	9
697	20240930	093300	134458750	13720	13760	13760	13700	60
698	20240930	093200	133635220	13760	13730	13760	13730	325
699	20240930	093100	129169820	13720	13680	13730	13670	252
700	20240930	093000	125717220	13680	13670	13690	13670	125
701	20240930	092900	124006990	13670	13660	13670	13660	61
702	20240930	092800	123173370	13660	13670	13680	13660	650
703	20240930	092700	114289040	13670	13680	13690	13670	84
704	20240930	092600	113139690	13690	13690	13690	13670	100
705	20240930	092500	111771510	13680	13680	13680	13680	40
706	20240930	092400	111224310	13680	13670	13680	13670	76
707	20240930	092300	110185090	13670	13660	13670	13660	164
708	20240930	092200	107943760	13670	13660	13670	13660	50
709	20240930	092100	107260640	13660	13670	13680	13660	113
710	20240930	092000	105716000	13670	13690	13690	13670	833
711	20240930	091900	94321110	13680	13690	13690	13680	56
712	20240930	091800	93554800	13690	13680	13690	13680	164
713	20240930	091700	91310280	13700	13700	13700	13700	4
714	20240930	091600	91255480	13690	13690	13690	13690	63
715	20240930	091500	90393010	13700	13690	13700	13690	118
716	20240930	091400	88776840	13690	13670	13690	13670	92
717	20240930	091300	87518460	13670	13680	13680	13660	615
718	20240930	091200	79111250	13690	13690	13690	13690	141
719	20240930	091100	77180960	13700	13700	13700	13700	9
720	20240930	091000	77057660	13700	13700	13700	13700	73
721	20240930	090900	76057560	13690	13690	13700	13680	318
722	20240930	090800	71701720	13690	13690	13690	13690	140
723	20240930	090700	69785120	13690	13710	13710	13670	693
724	20240930	090600	60296320	13700	13690	13700	13680	310
725	20240930	090500	56052230	13690	13690	13690	13690	450
726	20240930	090400	49891730	13690	13700	13710	13690	725
727	20240930	090300	39958910	13710	13710	13760	13710	181
728	20240930	090200	37477300	13700	13760	13770	13700	1788
729	20240930	090100	12965190	13770	13770	13770	13770	116
730	20240930	090000	11367870	13770	13740	13770	13740	827