KissMeData/019170/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190500	1293024150	12450	12450	12450	12450	1704
3	20240930	190400	1293024150	12450	12450	12450	12450	0
4	20240930	190300	1293024150	12450	12450	12450	12450	0
5	20240930	190200	1293024150	12450	12450	12450	12450	0
6	20240930	190100	1293024150	12450	12450	12450	12450	0
7	20240930	190000	1293024150	12450	12450	12450	12450	0
8	20240930	185900	1293024150	12450	12450	12450	12450	0
9	20240930	185800	1293024150	12450	12450	12450	12450	0
10	20240930	185700	1293024150	12450	12450	12450	12450	0
11	20240930	185600	1293024150	12450	12450	12450	12450	0
12	20240930	185500	1293024150	12450	12450	12450	12450	0
13	20240930	185400	1293024150	12450	12450	12450	12450	0
14	20240930	185300	1293024150	12450	12450	12450	12450	0
15	20240930	185200	1293024150	12450	12450	12450	12450	0
16	20240930	185100	1293024150	12450	12450	12450	12450	0
17	20240930	185000	1293024150	12450	12450	12450	12450	0
18	20240930	184900	1293024150	12450	12450	12450	12450	0
19	20240930	184800	1293024150	12450	12450	12450	12450	0
20	20240930	184700	1293024150	12450	12450	12450	12450	0
21	20240930	184600	1293024150	12450	12450	12450	12450	0
22	20240930	184500	1293024150	12450	12450	12450	12450	0
23	20240930	184400	1293024150	12450	12450	12450	12450	0
24	20240930	184300	1293024150	12450	12450	12450	12450	0
25	20240930	184200	1293024150	12450	12450	12450	12450	0
26	20240930	184100	1293024150	12450	12450	12450	12450	0
27	20240930	184000	1293024150	12450	12450	12450	12450	0
28	20240930	183900	1293024150	12450	12450	12450	12450	0
29	20240930	183800	1293024150	12450	12450	12450	12450	0
30	20240930	183700	1293024150	12450	12450	12450	12450	0
31	20240930	183600	1293024150	12450	12450	12450	12450	0
32	20240930	183500	1293024150	12450	12450	12450	12450	1704
33	20240930	183400	1293024150	12450	12450	12450	12450	0
34	20240930	183300	1293024150	12450	12450	12450	12450	0
35	20240930	183200	1293024150	12450	12450	12450	12450	0
36	20240930	183100	1293024150	12450	12450	12450	12450	0
37	20240930	183000	1293024150	12450	12450	12450	12450	0
38	20240930	182900	1293024150	12450	12450	12450	12450	0
39	20240930	182800	1293024150	12450	12450	12450	12450	0
40	20240930	182700	1293024150	12450	12450	12450	12450	0
41	20240930	182600	1293024150	12450	12450	12450	12450	0
42	20240930	182500	1293024150	12450	12450	12450	12450	0
43	20240930	182400	1293024150	12450	12450	12450	12450	0
44	20240930	182300	1293024150	12450	12450	12450	12450	0
45	20240930	182200	1293024150	12450	12450	12450	12450	0
46	20240930	182100	1293024150	12450	12450	12450	12450	0
47	20240930	182000	1293024150	12450	12450	12450	12450	0
48	20240930	181900	1293024150	12450	12450	12450	12450	0
49	20240930	181800	1293024150	12450	12450	12450	12450	0
50	20240930	181700	1293024150	12450	12450	12450	12450	0
51	20240930	181600	1293024150	12450	12450	12450	12450	0
52	20240930	181500	1293024150	12450	12450	12450	12450	0
53	20240930	181400	1293024150	12450	12450	12450	12450	0
54	20240930	181300	1293024150	12450	12450	12450	12450	0
55	20240930	181200	1293024150	12450	12450	12450	12450	0
56	20240930	181100	1293024150	12450	12450	12450	12450	0
57	20240930	181000	1293024150	12450	12450	12450	12450	0
58	20240930	180900	1293024150	12450	12450	12450	12450	0
59	20240930	180800	1293024150	12450	12450	12450	12450	0
60	20240930	180700	1293024150	12450	12450	12450	12450	0
61	20240930	180600	1293024150	12450	12450	12450	12450	0
62	20240930	180500	1293024150	12450	12450	12450	12450	1704
63	20240930	180400	1293024150	12450	12450	12450	12450	0
64	20240930	180300	1293024150	12450	12450	12450	12450	0
65	20240930	180200	1293024150	12450	12450	12450	12450	0
66	20240930	180100	1293024150	12450	12450	12450	12450	0
67	20240930	180000	1293024150	12450	12450	12450	12450	0
68	20240930	175900	1293024150	12450	12450	12450	12450	0
69	20240930	175800	1293024150	12450	12450	12450	12450	0
70	20240930	175700	1293024150	12450	12450	12450	12450	0
71	20240930	175600	1293024150	12450	12450	12450	12450	0
72	20240930	175500	1293024150	12450	12450	12450	12450	0
73	20240930	175400	1293024150	12450	12450	12450	12450	0
74	20240930	175300	1293024150	12450	12450	12450	12450	0
75	20240930	175200	1293024150	12450	12450	12450	12450	0
76	20240930	175100	1293024150	12450	12450	12450	12450	0
77	20240930	175000	1293024150	12450	12450	12450	12450	0
78	20240930	174900	1293024150	12450	12450	12450	12450	0
79	20240930	174800	1293024150	12450	12450	12450	12450	0
80	20240930	174700	1293024150	12450	12450	12450	12450	0
81	20240930	174600	1293024150	12450	12450	12450	12450	0
82	20240930	174500	1293024150	12450	12450	12450	12450	0
83	20240930	174400	1293024150	12450	12450	12450	12450	0
84	20240930	174300	1293024150	12450	12450	12450	12450	0
85	20240930	174200	1293024150	12450	12450	12450	12450	0
86	20240930	174100	1293024150	12450	12450	12450	12450	0
87	20240930	174000	1293024150	12450	12450	12450	12450	0
88	20240930	173900	1293024150	12450	12450	12450	12450	0
89	20240930	173800	1293024150	12450	12450	12450	12450	0
90	20240930	173700	1293024150	12450	12450	12450	12450	0
91	20240930	173600	1293024150	12450	12450	12450	12450	0
92	20240930	173500	1293024150	12450	12450	12450	12450	1704
93	20240930	173400	1293024150	12450	12450	12450	12450	0
94	20240930	173300	1293024150	12450	12450	12450	12450	0
95	20240930	173200	1293024150	12450	12450	12450	12450	0
96	20240930	173100	1293024150	12450	12450	12450	12450	0
97	20240930	173000	1293024150	12450	12450	12450	12450	0
98	20240930	172900	1293024150	12450	12450	12450	12450	0
99	20240930	172800	1293024150	12450	12450	12450	12450	0
100	20240930	172700	1293024150	12450	12450	12450	12450	0
101	20240930	172600	1293024150	12450	12450	12450	12450	0
102	20240930	172500	1293024150	12450	12450	12450	12450	0
103	20240930	172400	1293024150	12450	12450	12450	12450	0
104	20240930	172300	1293024150	12450	12450	12450	12450	0
105	20240930	172200	1293024150	12450	12450	12450	12450	0
106	20240930	172100	1293024150	12450	12450	12450	12450	0
107	20240930	172000	1293024150	12450	12450	12450	12450	0
108	20240930	171900	1293024150	12450	12450	12450	12450	0
109	20240930	171800	1293024150	12450	12450	12450	12450	0
110	20240930	171700	1293024150	12450	12450	12450	12450	0
111	20240930	171600	1293024150	12450	12450	12450	12450	0
112	20240930	171500	1293024150	12450	12450	12450	12450	0
113	20240930	171400	1293024150	12450	12450	12450	12450	0
114	20240930	171300	1293024150	12450	12450	12450	12450	0
115	20240930	171200	1293024150	12450	12450	12450	12450	0
116	20240930	171100	1293024150	12450	12450	12450	12450	0
117	20240930	171000	1293024150	12450	12450	12450	12450	0
118	20240930	170900	1293024150	12450	12450	12450	12450	0
119	20240930	170800	1293024150	12450	12450	12450	12450	0
120	20240930	170700	1293024150	12450	12450	12450	12450	0
121	20240930	170600	1293024150	12450	12450	12450	12450	0
122	20240930	170500	1293024150	12450	12450	12450	12450	1704
123	20240930	170400	1293024150	12450	12450	12450	12450	0
124	20240930	170300	1293024150	12450	12450	12450	12450	0
125	20240930	170200	1293024150	12450	12450	12450	12450	0
126	20240930	170100	1293024150	12450	12450	12450	12450	0
127	20240930	170000	1293024150	12450	12450	12450	12450	0
128	20240930	165900	1293024150	12450	12450	12450	12450	0
129	20240930	165800	1293024150	12450	12450	12450	12450	0
130	20240930	165700	1293024150	12450	12450	12450	12450	0
131	20240930	165600	1293024150	12450	12450	12450	12450	0
132	20240930	165500	1293024150	12450	12450	12450	12450	0
133	20240930	165400	1293024150	12450	12450	12450	12450	0
134	20240930	165300	1293024150	12450	12450	12450	12450	0
135	20240930	165200	1293024150	12450	12450	12450	12450	0
136	20240930	165100	1293024150	12450	12450	12450	12450	0
137	20240930	165000	1293024150	12450	12450	12450	12450	0
138	20240930	164900	1293024150	12450	12450	12450	12450	0
139	20240930	164800	1293024150	12450	12450	12450	12450	0
140	20240930	164700	1293024150	12450	12450	12450	12450	0
141	20240930	164600	1293024150	12450	12450	12450	12450	0
142	20240930	164500	1293024150	12450	12450	12450	12450	0
143	20240930	164400	1293024150	12450	12450	12450	12450	0
144	20240930	164300	1293024150	12450	12450	12450	12450	0
145	20240930	164200	1293024150	12450	12450	12450	12450	0
146	20240930	164100	1293024150	12450	12450	12450	12450	0
147	20240930	164000	1293024150	12450	12450	12450	12450	0
148	20240930	163900	1293024150	12450	12450	12450	12450	0
149	20240930	163800	1293024150	12450	12450	12450	12450	0
150	20240930	163700	1293024150	12450	12450	12450	12450	0
151	20240930	163600	1293024150	12450	12450	12450	12450	0
152	20240930	163500	1293024150	12450	12450	12450	12450	1704
153	20240930	163400	1293024150	12450	12450	12450	12450	0
154	20240930	163300	1293024150	12450	12450	12450	12450	0
155	20240930	163200	1293024150	12450	12450	12450	12450	0
156	20240930	163100	1293024150	12450	12450	12450	12450	0
157	20240930	163000	1293024150	12450	12450	12450	12450	0
158	20240930	162900	1293024150	12450	12450	12450	12450	0
159	20240930	162800	1293024150	12450	12450	12450	12450	0
160	20240930	162700	1293024150	12450	12450	12450	12450	0
161	20240930	162600	1293024150	12450	12450	12450	12450	0
162	20240930	162500	1293024150	12450	12450	12450	12450	0
163	20240930	162400	1293024150	12450	12450	12450	12450	0
164	20240930	162300	1293024150	12450	12450	12450	12450	0
165	20240930	162200	1293024150	12450	12450	12450	12450	0
166	20240930	162100	1293024150	12450	12450	12450	12450	0
167	20240930	162000	1293024150	12450	12450	12450	12450	0
168	20240930	161900	1293024150	12450	12450	12450	12450	0
169	20240930	161800	1293024150	12450	12450	12450	12450	0
170	20240930	161700	1293024150	12450	12450	12450	12450	0
171	20240930	161600	1293024150	12450	12450	12450	12450	0
172	20240930	161500	1293024150	12450	12450	12450	12450	0
173	20240930	161400	1293024150	12450	12450	12450	12450	0
174	20240930	161300	1293024150	12450	12450	12450	12450	0
175	20240930	161200	1293024150	12450	12450	12450	12450	0
176	20240930	161100	1293024150	12450	12450	12450	12450	0
177	20240930	161000	1293024150	12450	12450	12450	12450	0
178	20240930	160900	1293024150	12450	12450	12450	12450	0
179	20240930	160800	1293024150	12450	12450	12450	12450	0
180	20240930	160700	1293024150	12450	12450	12450	12450	0
181	20240930	160600	1293024150	12450	12450	12450	12450	0
182	20240930	160500	1293024150	12450	12450	12450	12450	1704
183	20240930	160400	1293024150	12450	12450	12450	12450	0
184	20240930	160300	1293024150	12450	12450	12450	12450	0
185	20240930	160200	1293024150	12450	12450	12450	12450	0
186	20240930	160100	1293024150	12450	12450	12450	12450	0
187	20240930	160000	1293024150	12450	12450	12450	12450	0
188	20240930	155900	1293024150	12450	12450	12450	12450	0
189	20240930	155800	1293024150	12450	12450	12450	12450	0
190	20240930	155700	1293024150	12450	12450	12450	12450	0
191	20240930	155600	1293024150	12450	12450	12450	12450	0
192	20240930	155500	1293024150	12450	12450	12450	12450	0
193	20240930	155400	1293024150	12450	12450	12450	12450	0
194	20240930	155300	1293024150	12450	12450	12450	12450	0
195	20240930	155200	1293024150	12450	12450	12450	12450	0
196	20240930	155100	1293024150	12450	12450	12450	12450	0
197	20240930	155000	1293024150	12450	12450	12450	12450	0
198	20240930	154900	1293024150	12450	12450	12450	12450	0
199	20240930	154800	1293024150	12450	12450	12450	12450	0
200	20240930	154700	1293024150	12450	12450	12450	12450	0
201	20240930	154600	1293024150	12450	12450	12450	12450	0
202	20240930	154500	1293024150	12450	12450	12450	12450	0
203	20240930	154400	1293024150	12450	12450	12450	12450	0
204	20240930	154300	1293024150	12450	12450	12450	12450	0
205	20240930	154200	1293024150	12450	12450	12450	12450	0
206	20240930	154100	1293024150	12450	12450	12450	12450	0
207	20240930	154000	1293024150	12450	12450	12450	12450	0
208	20240930	153900	1293024150	12450	12450	12450	12450	0
209	20240930	153800	1293024150	12450	12450	12450	12450	0
210	20240930	153700	1293024150	12450	12450	12450	12450	0
211	20240930	153600	1293024150	12450	12450	12450	12450	0
212	20240930	153500	1293024150	12450	12450	12450	12450	1704
213	20240930	153400	1293024150	12450	12450	12450	12450	0
214	20240930	153300	1293024150	12450	12450	12450	12450	0
215	20240930	153200	1293024150	12450	12450	12450	12450	0
216	20240930	153100	1293024150	12450	12450	12450	12450	0
217	20240930	153000	1293024150	12450	12450	12450	12450	1704
218	20240930	152900	1271809350	12440	12440	12440	12440	0
219	20240930	152800	1271809350	12440	12440	12440	12440	0
220	20240930	152700	1271809350	12440	12440	12440	12440	0
221	20240930	152600	1271809350	12440	12440	12440	12440	0
222	20240930	152500	1271809350	12440	12440	12440	12440	0
223	20240930	152400	1271809350	12440	12440	12440	12440	0
224	20240930	152300	1271809350	12440	12440	12440	12440	0
225	20240930	152200	1271809350	12440	12440	12440	12440	0
226	20240930	152100	1271809350	12440	12440	12440	12440	0
227	20240930	152000	1271809350	12440	12440	12440	12440	0
228	20240930	151900	1271809350	12440	12450	12450	12430	773
229	20240930	151800	1262192860	12450	12430	12450	12400	433
230	20240930	151700	1256819660	12410	12450	12450	12410	86
231	20240930	151600	1255749880	12410	12440	12440	12410	233
232	20240930	151500	1252857010	12440	12430	12440	12430	98
233	20240930	151400	1251638150	12450	12440	12450	12440	100
234	20240930	151300	1250393410	12450	12430	12450	12430	26
235	20240930	151200	1250070210	12420	12410	12420	12410	367
236	20240930	151100	1245514830	12410	12430	12430	12410	172
237	20240930	151000	1243377770	12430	12450	12450	12420	419
238	20240930	150900	1238171350	12450	12450	12450	12440	133
239	20240930	150800	1236515870	12460	12450	12460	12450	136
240	20240930	150700	1234821760	12440	12440	12440	12440	9
241	20240930	150600	1234709800	12450	12460	12460	12450	98
242	20240930	150500	1233488790	12460	12460	12460	12460	78
243	20240930	150400	1232516910	12460	12460	12460	12460	123
244	20240930	150300	1230984330	12450	12450	12450	12450	96
245	20240930	150200	1229789130	12450	12450	12450	12450	75
246	20240930	150100	1228855380	12430	12430	12430	12430	100
247	20240930	150000	1227612380	12430	12480	12480	12430	254
248	20240930	145900	1224445340	12470	12470	12470	12470	71
249	20240930	145800	1223559970	12470	12470	12470	12470	71
250	20240930	145700	1222674600	12460	12470	12470	12460	101
251	20240930	145600	1221415430	12490	12460	12490	12460	18
252	20240930	145500	1221190970	12460	12470	12470	12460	169
253	20240930	145400	1219084410	12440	12440	12440	12440	0
254	20240930	145300	1219084410	12440	12440	12440	12440	0
255	20240930	145200	1219084410	12440	12440	12440	12440	0
256	20240930	145100	1219084410	12440	12480	12480	12440	1599
257	20240930	145000	1199180970	12470	12470	12470	12470	120
258	20240930	144900	1197684570	12470	12470	12470	12460	352
259	20240930	144800	1193298630	12460	12460	12460	12450	242
260	20240930	144700	1190284470	12470	12480	12480	12470	73
261	20240930	144600	1189373440	12470	12480	12480	12470	442
262	20240930	144500	1183861170	12480	12490	12490	12480	143
263	20240930	144400	1182075890	12490	12490	12500	12490	136
264	20240930	144300	1180376450	12500	12500	12500	12500	127
265	20240930	144200	1178788950	12500	12500	12500	12500	71
266	20240930	144100	1177901450	12510	12510	12510	12510	73
267	20240930	144000	1176988220	12500	12500	12510	12500	257
268	20240930	143900	1173775150	12500	12510	12510	12500	268
269	20240930	143800	1170424470	12500	12510	12510	12500	431
270	20240930	143700	1165036300	12510	12520	12520	12510	236
271	20240930	143600	1162083840	12520	12520	12520	12520	93
272	20240930	143500	1160919480	12520	12540	12540	12520	246
273	20240930	143400	1157837440	12540	12540	12540	12540	245
274	20240930	143300	1154765140	12540	12540	12540	12540	54
275	20240930	143200	1154087980	12540	12530	12540	12520	617
276	20240930	143100	1146353600	12520	12520	12520	12520	10
277	20240930	143000	1146228400	12510	12510	12510	12510	1
278	20240930	142900	1146215890	12510	12500	12510	12500	78
279	20240930	142800	1145240160	12500	12480	12510	12480	574
280	20240930	142700	1138061310	12480	12480	12480	12480	75
281	20240930	142600	1137125310	12480	12480	12490	12480	90
282	20240930	142500	1136002090	12470	12460	12470	12460	107
283	20240930	142400	1134667830	12460	12460	12460	12460	77
284	20240930	142300	1133708410	12470	12470	12470	12470	0
285	20240930	142200	1133708410	12470	12470	12470	12450	575
286	20240930	142100	1126545680	12480	12490	12490	12480	218
287	20240930	142000	1123824970	12490	12500	12500	12490	186
288	20240930	141900	1121501090	12500	12500	12500	12500	85
289	20240930	141800	1120438590	12500	12500	12500	12500	70
290	20240930	141700	1119563590	12490	12480	12490	12480	9
291	20240930	141600	1119451240	12480	12490	12490	12480	171
292	20240930	141500	1117316560	12490	12500	12500	12490	123
293	20240930	141400	1115779510	12500	12530	12530	12500	370
294	20240930	141300	1111147470	12540	12540	12540	12540	77
295	20240930	141200	1110181890	12540	12540	12540	12540	14
296	20240930	141100	1110006330	12540	12540	12540	12540	107
297	20240930	141000	1108664550	12540	12540	12540	12540	56
298	20240930	140900	1107962310	12540	12540	12540	12540	545
299	20240930	140800	1101128010	12540	12540	12540	12540	57
300	20240930	140700	1100413230	12530	12520	12530	12520	104
301	20240930	140600	1099110610	12530	12530	12530	12530	0
302	20240930	140500	1099110610	12530	12530	12530	12530	81
303	20240930	140400	1098095680	12530	12520	12530	12520	344
304	20240930	140300	1093785390	12530	12510	12530	12510	181
305	20240930	140200	1091518410	12510	12500	12510	12500	66
306	20240930	140100	1090692890	12500	12500	12500	12500	252
307	20240930	140000	1087542890	12510	12500	12510	12500	66
308	20240930	135900	1086717570	12490	12460	12490	12460	129
309	20240930	135800	1085108540	12460	12470	12470	12460	263
310	20240930	135700	1081831260	12480	12480	12480	12480	81
311	20240930	135600	1080820380	12460	12460	12460	12450	460
312	20240930	135500	1075093280	12450	12450	12460	12440	627
313	20240930	135400	1067286370	12450	12450	12450	12450	99
314	20240930	135300	1066053820	12450	12460	12460	12450	80
315	20240930	135200	1065057810	12440	12440	12440	12440	63
316	20240930	135100	1064274090	12440	12440	12440	12440	155
317	20240930	135000	1062345890	12440	12450	12450	12440	239
318	20240930	134900	1059371680	12450	12460	12460	12450	207
319	20240930	134800	1056793270	12470	12490	12490	12470	61
320	20240930	134700	1056032580	12460	12460	12460	12460	9
321	20240930	134600	1055920440	12450	12450	12450	12450	130
322	20240930	134500	1054301940	12450	12450	12450	12450	3
323	20240930	134400	1054264590	12440	12450	12450	12440	215
324	20240930	134300	1051589400	12500	12460	12500	12450	151
325	20240930	134200	1049709380	12450	12480	12500	12450	256
326	20240930	134100	1046516580	12470	12480	12480	12470	1701
327	20240930	134000	1025294110	12480	12480	12480	12480	66
328	20240930	133900	1024470430	12470	12490	12490	12470	169
329	20240930	133800	1022361820	12490	12490	12500	12480	89
330	20240930	133700	1021249910	12490	12490	12490	12490	94
331	20240930	133600	1020075850	12490	12480	12490	12480	263
332	20240930	133500	1016792710	12480	12480	12480	12480	80
333	20240930	133400	1015794310	12480	12480	12480	12480	501
334	20240930	133300	1009541830	12480	12480	12480	12480	0
335	20240930	133200	1009541830	12480	12480	12480	12480	150
336	20240930	133100	1007669830	12480	12450	12480	12450	559
337	20240930	133000	1000694320	12460	12490	12490	12460	869
338	20240930	132900	989843440	12500	12490	12500	12490	93
339	20240930	132800	988681150	12500	12490	12500	12490	187
340	20240930	132700	986343730	12490	12480	12490	12480	232
341	20240930	132600	983446080	12480	12480	12480	12480	128
342	20240930	132500	981848640	12440	12440	12440	12440	52
343	20240930	132400	981201760	12430	12450	12450	12430	191
344	20240930	132300	978825620	12430	12430	12430	12430	0
345	20240930	132200	978825620	12430	12430	12430	12430	0
346	20240930	132100	978825620	12430	12450	12450	12430	300
347	20240930	132000	975095020	12430	12470	12470	12430	634
348	20240930	131900	967200270	12450	12450	12450	12450	0
349	20240930	131800	967200270	12450	12460	12460	12450	50
350	20240930	131700	966577550	12450	12480	12480	12450	303
351	20240930	131600	962803690	12470	12470	12470	12470	417
352	20240930	131500	957603700	12470	12500	12500	12470	274
353	20240930	131400	954181600	12500	12520	12520	12500	229
354	20240930	131300	951319040	12520	12520	12520	12520	0
355	20240930	131200	951319040	12520	12510	12520	12510	43
356	20240930	131100	950780690	12500	12500	12500	12500	6
357	20240930	131000	950705690	12510	12500	12510	12500	4
358	20240930	130900	950655660	12500	12500	12500	12500	2
359	20240930	130800	950630660	12500	12510	12510	12500	64
360	20240930	130700	949830030	12510	12500	12510	12500	26
361	20240930	130600	949504800	12510	12510	12510	12510	0
362	20240930	130500	949504800	12510	12510	12510	12510	135
363	20240930	130400	947815950	12510	12510	12510	12510	2
364	20240930	130300	947790930	12510	12510	12510	12510	5
365	20240930	130200	947728380	12520	12520	12520	12520	0
366	20240930	130100	947728380	12520	12520	12520	12520	1
367	20240930	130000	947715860	12520	12520	12520	12520	4
368	20240930	125900	947665780	12510	12510	12510	12510	21
369	20240930	125800	947403070	12520	12520	12520	12520	0
370	20240930	125700	947403070	12520	12520	12520	12520	80
371	20240930	125600	946401470	12520	12510	12520	12510	59
372	20240930	125500	945662810	12510	12510	12510	12510	0
373	20240930	125400	945662810	12510	12510	12510	12510	0
374	20240930	125300	945662810	12510	12510	12510	12510	0
375	20240930	125200	945662810	12510	12520	12520	12510	496
376	20240930	125100	939455890	12510	12520	12520	12510	95
377	20240930	125000	938267400	12520	12510	12520	12510	206
378	20240930	124900	935690280	12510	12490	12510	12490	147
379	20240930	124800	933853790	12480	12470	12480	12470	45
380	20240930	124700	933292630	12470	12470	12470	12470	20
381	20240930	124600	933043230	12460	12440	12460	12440	3919
382	20240930	124500	884252890	12430	12420	12430	12420	1169
383	20240930	124400	869727690	12410	12420	12420	12410	101
384	20240930	124300	868474270	12420	12420	12420	12420	2
385	20240930	124200	868449430	12430	12430	12430	12430	6
386	20240930	124100	868374850	12410	12410	12410	12410	500
387	20240930	124000	862169850	12420	12420	12420	12420	220
388	20240930	123900	859437450	12420	12420	12420	12420	2
389	20240930	123800	859412610	12420	12420	12420	12410	71
390	20240930	123700	858530990	12420	12420	12420	12420	269
391	20240930	123600	855190010	12420	12400	12420	12390	118
392	20240930	123500	853727090	12420	12420	12420	12420	174
393	20240930	123400	851566010	12430	12430	12430	12430	4
394	20240930	123300	851516290	12430	12430	12430	12430	0
395	20240930	123200	851516290	12430	12430	12430	12430	237
396	20240930	123100	848570380	12430	12430	12430	12430	0
397	20240930	123000	848570380	12430	12430	12430	12430	41
398	20240930	122900	848060750	12440	12440	12440	12440	0
399	20240930	122800	848060750	12440	12450	12450	12440	222
400	20240930	122700	845296870	12450	12450	12450	12450	10
401	20240930	122600	845172370	12450	12440	12450	12440	230
402	20240930	122500	842311160	12430	12430	12430	12430	49
403	20240930	122400	841702090	12430	12430	12430	12430	31
404	20240930	122300	841316760	12430	12430	12430	12430	4
405	20240930	122200	841267040	12430	12430	12430	12430	54
406	20240930	122100	840595820	12430	12430	12430	12430	63
407	20240930	122000	839812730	12420	12410	12420	12410	6
408	20240930	121900	839738250	12410	12380	12410	12380	130
409	20240930	121800	838127050	12380	12380	12380	12380	0
410	20240930	121700	838127050	12380	12370	12380	12370	745
411	20240930	121600	828906610	12370	12370	12370	12370	230
412	20240930	121500	826061510	12360	12360	12360	12360	0
413	20240930	121400	826061510	12360	12360	12360	12360	42
414	20240930	121300	825542390	12360	12360	12360	12360	0
415	20240930	121200	825542390	12360	12360	12360	12360	505
416	20240930	121100	819300590	12360	12370	12370	12360	301
417	20240930	121000	815580220	12370	12370	12370	12370	10
418	20240930	120900	815456520	12370	12370	12370	12370	2
419	20240930	120800	815431780	12370	12370	12370	12360	137
420	20240930	120700	813737580	12360	12360	12360	12360	217
421	20240930	120600	811055460	12360	12360	12360	12360	0
422	20240930	120500	811055460	12360	12360	12360	12360	2
423	20240930	120400	811030740	12370	12370	12370	12370	21
424	20240930	120300	810770970	12370	12370	12370	12370	41
425	20240930	120200	810263800	12370	12370	12370	12360	18
426	20240930	120100	810041280	12360	12360	12360	12360	0
427	20240930	120000	810041280	12360	12360	12360	12360	0
428	20240930	115900	810041280	12360	12360	12360	12360	1
429	20240930	115800	810028920	12370	12360	12370	12360	7
430	20240930	115700	809942340	12370	12370	12370	12370	402
431	20240930	115600	804969600	12370	12360	12370	12360	9
432	20240930	115500	804858290	12360	12350	12360	12350	117
433	20240930	115400	803412180	12360	12360	12360	12360	132
434	20240930	115300	801780660	12360	12360	12360	12360	20
435	20240930	115200	801533460	12350	12360	12360	12350	189
436	20240930	115100	799197800	12370	12370	12370	12370	8
437	20240930	115000	799098840	12370	12370	12370	12370	3
438	20240930	114900	799061730	12360	12360	12360	12360	0
439	20240930	114800	799061730	12360	12360	12360	12360	300
440	20240930	114700	795353730	12360	12360	12360	12360	1
441	20240930	114600	795341370	12360	12360	12360	12360	90
442	20240930	114500	794228970	12360	12370	12370	12360	362
443	20240930	114400	789754030	12370	12370	12370	12370	6
444	20240930	114300	789679810	12360	12360	12360	12360	870
445	20240930	114200	778926610	12370	12370	12370	12370	948
446	20240930	114100	767199850	12370	12370	12370	12370	2
447	20240930	114000	767175110	12370	12370	12370	12370	14
448	20240930	113900	767001930	12370	12370	12380	12370	275
449	20240930	113800	763598980	12370	12380	12380	12370	1045
450	20240930	113700	750672270	12380	12380	12380	12380	11
451	20240930	113600	750536090	12380	12380	12380	12370	51
452	20240930	113500	749904910	12370	12370	12370	12370	0
453	20240930	113400	749904910	12370	12370	12370	12370	0
454	20240930	113300	749904910	12370	12370	12370	12370	0
455	20240930	113200	749904910	12370	12400	12400	12370	25
456	20240930	113100	749595510	12370	12370	12370	12370	0
457	20240930	113000	749595510	12370	12370	12370	12370	0
458	20240930	112900	749595510	12370	12370	12370	12370	117
459	20240930	112800	748148220	12370	12370	12370	12370	0
460	20240930	112700	748148220	12370	12370	12370	12370	0
461	20240930	112600	748148220	12370	12370	12370	12370	0
462	20240930	112500	748148220	12370	12370	12370	12370	0
463	20240930	112400	748148220	12370	12370	12370	12370	143
464	20240930	112300	746379310	12360	12380	12380	12360	3003
465	20240930	112200	709226610	12400	12400	12400	12400	57
466	20240930	112100	708519810	12380	12390	12390	12380	42
467	20240930	112000	707999750	12380	12380	12380	12380	0
468	20240930	111900	707999750	12380	12380	12380	12380	110
469	20240930	111800	706637950	12380	12380	12380	12380	10
470	20240930	111700	706514150	12380	12380	12380	12380	42
471	20240930	111600	705994190	12380	12380	12380	12380	0
472	20240930	111500	705994190	12380	12380	12380	12380	0
473	20240930	111400	705994190	12380	12380	12380	12380	20
474	20240930	111300	705746590	12380	12380	12380	12380	0
475	20240930	111200	705746590	12380	12380	12380	12380	1
476	20240930	111100	705734210	12380	12380	12380	12380	200
477	20240930	111000	703258210	12380	12400	12400	12380	555
478	20240930	110900	696378810	12400	12400	12400	12400	54
479	20240930	110800	695709210	12400	12440	12440	12400	120
480	20240930	110700	694217210	12400	12430	12440	12400	54
481	20240930	110600	693545980	12450	12400	12450	12400	170
482	20240930	110500	691435200	12400	12400	12400	12400	10
483	20240930	110400	691311200	12400	12400	12400	12400	505
484	20240930	110300	685049200	12410	12410	12410	12410	41
485	20240930	110200	684540390	12400	12390	12400	12390	694
486	20240930	110100	675937150	12390	12380	12390	12380	738
487	20240930	110000	666798070	12380	12380	12380	12380	640
488	20240930	105900	658874870	12390	12390	12390	12390	16
489	20240930	105800	658676630	12390	12390	12390	12380	330
490	20240930	105700	654591110	12380	12400	12400	12380	1281
491	20240930	105600	638719580	12400	12400	12400	12400	1
492	20240930	105500	638707180	12400	12400	12400	12400	75
493	20240930	105400	637777180	12410	12410	12410	12410	134
494	20240930	105300	636114240	12400	12400	12400	12400	67
495	20240930	105200	635283440	12390	12390	12390	12390	166
496	20240930	105100	633226700	12400	12400	12400	12400	71
497	20240930	105000	632346300	12390	12390	12390	12390	0
498	20240930	104900	632346300	12390	12390	12440	12390	35
499	20240930	104800	631912150	12400	12400	12400	12400	16
500	20240930	104700	631713750	12440	12440	12440	12440	5
501	20240930	104600	631651550	12430	12400	12430	12400	310
502	20240930	104500	627799200	12400	12400	12400	12400	8
503	20240930	104400	627700000	12400	12380	12400	12380	305
504	20240930	104300	623918780	12380	12400	12400	12380	591
505	20240930	104200	616602000	12400	12400	12400	12400	21
506	20240930	104100	616341600	12400	12400	12400	12400	50
507	20240930	104000	615721600	12400	12390	12400	12390	300
508	20240930	103900	612002100	12400	12390	12400	12390	428
509	20240930	103800	606695180	12400	12390	12400	12390	38
510	20240930	103700	606224340	12390	12390	12390	12390	265
511	20240930	103600	602940990	12400	12390	12400	12390	22
512	20240930	103500	602668390	12400	12380	12400	12370	1198
513	20240930	103400	587819940	12380	12380	12380	12380	4
514	20240930	103300	587770420	12380	12370	12380	12360	89
515	20240930	103200	586669620	12360	12360	12360	12360	0
516	20240930	103100	586669620	12360	12370	12370	12360	597
517	20240930	103000	579288630	12380	12380	12380	12370	569
518	20240930	102900	572249410	12370	12370	12370	12370	211
519	20240930	102800	569639340	12370	12360	12370	12360	131
520	20240930	102700	568020100	12360	12380	12380	12360	948
521	20240930	102600	556293630	12380	12380	12380	12370	55
522	20240930	102500	555613170	12380	12370	12380	12370	69
523	20240930	102400	554759310	12380	12380	12380	12380	479
524	20240930	102300	548829290	12390	12380	12390	12380	10
525	20240930	102200	548705480	12380	12380	12380	12380	0
526	20240930	102100	548705480	12380	12390	12390	12380	206
527	20240930	102000	546155150	12390	12390	12390	12380	65
528	20240930	101900	545350300	12390	12380	12390	12380	17
529	20240930	101800	545139680	12380	12380	12380	12380	101
530	20240930	101700	543889300	12380	12380	12380	12380	204
531	20240930	101600	541363780	12390	12380	12390	12380	48
532	20240930	101500	540769400	12380	12380	12380	12380	426
533	20240930	101400	535495520	12380	12380	12380	12380	119
534	20240930	101300	534022300	12380	12390	12390	12380	864
535	20240930	101200	523325970	12380	12390	12390	12380	193
536	20240930	101100	520934750	12390	12390	12390	12390	491
537	20240930	101000	514851260	12390	12390	12390	12390	147
538	20240930	100900	513029930	12390	12390	12390	12390	126
539	20240930	100800	511468790	12380	12400	12400	12380	128
540	20240930	100700	509882780	12400	12410	12410	12400	680
541	20240930	100600	501450760	12410	12410	12410	12410	3
542	20240930	100500	501413530	12410	12410	12410	12410	285
543	20240930	100400	497876680	12420	12410	12420	12400	158
544	20240930	100300	495915810	12410	12390	12410	12380	264
545	20240930	100200	492643430	12390	12390	12390	12390	112
546	20240930	100100	491255750	12390	12390	12390	12380	244
547	20240930	100000	488232630	12390	12430	12430	12390	2326
548	20240930	095900	459409110	12440	12450	12450	12440	7
549	20240930	095800	459322020	12440	12410	12450	12410	1015
550	20240930	095700	446687930	12410	12410	12410	12410	16
551	20240930	095600	446489370	12400	12400	12400	12400	1145
552	20240930	095500	432291370	12400	12410	12410	12400	318
553	20240930	095400	428348090	12400	12400	12400	12400	252
554	20240930	095300	425223290	12400	12400	12400	12400	382
555	20240930	095200	420486490	12400	12410	12410	12400	153
556	20240930	095100	418587850	12410	12430	12430	12410	3466
557	20240930	095000	375550870	12420	12420	12420	12420	500
558	20240930	094900	369340870	12420	12420	12420	12420	38
559	20240930	094800	368868910	12420	12430	12430	12420	319
560	20240930	094700	364906250	12430	12430	12430	12430	34
561	20240930	094600	364483630	12430	12430	12430	12430	12
562	20240930	094500	364334470	12420	12430	12430	12420	1509
563	20240930	094400	345583410	12430	12430	12430	12430	50
564	20240930	094300	344961910	12450	12450	12450	12450	36
565	20240930	094200	344513710	12450	12440	12450	12440	1130
566	20240930	094100	330455360	12430	12410	12430	12410	591
567	20240930	094000	323118750	12430	12410	12430	12410	128
568	20240930	093900	321528930	12430	12410	12430	12410	188
569	20240930	093800	319193700	12420	12420	12420	12420	106
570	20240930	093700	317877180	12430	12430	12430	12430	6
571	20240930	093600	317802600	12430	12430	12430	12430	77
572	20240930	093500	316845490	12430	12440	12440	12430	28
573	20240930	093400	316497430	12450	12410	12450	12400	338
574	20240930	093300	312300090	12410	12440	12440	12400	74
575	20240930	093200	311380210	12440	12470	12470	12390	2105
576	20240930	093100	285263370	12470	12470	12470	12430	464
577	20240930	093000	279479390	12430	12450	12450	12430	704
578	20240930	092900	270715790	12450	12480	12490	12450	197
579	20240930	092800	268260910	12470	12500	12500	12470	699
580	20240930	092700	259535770	12490	12550	12550	12490	706
581	20240930	092600	250705590	12550	12580	12580	12510	211
582	20240930	092500	248054980	12580	12530	12580	12510	767
583	20240930	092400	238429670	12530	12530	12530	12530	4
584	20240930	092300	238379550	12520	12530	12530	12520	629
585	20240930	092200	230501250	12530	12520	12530	12520	84
586	20240930	092100	229448770	12510	12520	12520	12510	141
587	20240930	092000	227683810	12510	12600	12640	12510	427
588	20240930	091900	222294240	12640	12500	12640	12500	207
589	20240930	091800	219696380	12510	12550	12550	12450	1198
590	20240930	091700	204737450	12550	12560	12560	12530	1221
591	20240930	091600	189419360	12550	12560	12560	12550	178
592	20240930	091500	187184930	12560	12560	12560	12550	118
593	20240930	091400	185703530	12560	12590	12590	12560	175
594	20240930	091300	183501710	12640	12640	12640	12640	672
595	20240930	091200	175007630	12650	12630	12650	12600	871
596	20240930	091100	163996410	12630	12590	12640	12590	1146
597	20240930	091000	149542660	12590	12550	12590	12550	206
598	20240930	090900	146952560	12540	12530	12540	12520	299
599	20240930	090800	143205700	12520	12530	12530	12520	317
600	20240930	090700	139236810	12530	12590	12590	12530	2073
601	20240930	090600	113224010	12590	12590	12590	12590	1087
602	20240930	090500	99538680	12590	12600	12600	12590	438
603	20240930	090400	94021600	12600	12640	12640	12600	336
604	20240930	090300	89786200	12650	12610	12650	12610	1225
605	20240930	090200	74332270	12650	12680	12680	12610	407
606	20240930	090100	69184220	12610	12770	12780	12610	2464
607	20240930	090000	37939870	12780	12780	12780	12660	2973