KissMeData/100840/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	200900	479932410	12770	12770	12770	12770	2136
3	20240930	200800	479932410	12770	12770	12770	12770	0
4	20240930	200700	479932410	12770	12770	12770	12770	0
5	20240930	200600	479932410	12770	12770	12770	12770	0
6	20240930	200500	479932410	12770	12770	12770	12770	0
7	20240930	200400	479932410	12770	12770	12770	12770	0
8	20240930	200300	479932410	12770	12770	12770	12770	0
9	20240930	200200	479932410	12770	12770	12770	12770	0
10	20240930	200100	479932410	12770	12770	12770	12770	0
11	20240930	200000	479932410	12770	12770	12770	12770	0
12	20240930	195900	479932410	12770	12770	12770	12770	0
13	20240930	195800	479932410	12770	12770	12770	12770	0
14	20240930	195700	479932410	12770	12770	12770	12770	0
15	20240930	195600	479932410	12770	12770	12770	12770	0
16	20240930	195500	479932410	12770	12770	12770	12770	0
17	20240930	195400	479932410	12770	12770	12770	12770	0
18	20240930	195300	479932410	12770	12770	12770	12770	0
19	20240930	195200	479932410	12770	12770	12770	12770	0
20	20240930	195100	479932410	12770	12770	12770	12770	0
21	20240930	195000	479932410	12770	12770	12770	12770	0
22	20240930	194900	479932410	12770	12770	12770	12770	0
23	20240930	194800	479932410	12770	12770	12770	12770	0
24	20240930	194700	479932410	12770	12770	12770	12770	0
25	20240930	194600	479932410	12770	12770	12770	12770	0
26	20240930	194500	479932410	12770	12770	12770	12770	0
27	20240930	194400	479932410	12770	12770	12770	12770	0
28	20240930	194300	479932410	12770	12770	12770	12770	0
29	20240930	194200	479932410	12770	12770	12770	12770	0
30	20240930	194100	479932410	12770	12770	12770	12770	0
31	20240930	194000	479932410	12770	12770	12770	12770	0
32	20240930	193900	479932410	12770	12770	12770	12770	2136
33	20240930	193800	479932410	12770	12770	12770	12770	0
34	20240930	193700	479932410	12770	12770	12770	12770	0
35	20240930	193600	479932410	12770	12770	12770	12770	0
36	20240930	193500	479932410	12770	12770	12770	12770	0
37	20240930	193400	479932410	12770	12770	12770	12770	0
38	20240930	193300	479932410	12770	12770	12770	12770	0
39	20240930	193200	479932410	12770	12770	12770	12770	0
40	20240930	193100	479932410	12770	12770	12770	12770	0
41	20240930	193000	479932410	12770	12770	12770	12770	0
42	20240930	192900	479932410	12770	12770	12770	12770	0
43	20240930	192800	479932410	12770	12770	12770	12770	0
44	20240930	192700	479932410	12770	12770	12770	12770	0
45	20240930	192600	479932410	12770	12770	12770	12770	0
46	20240930	192500	479932410	12770	12770	12770	12770	0
47	20240930	192400	479932410	12770	12770	12770	12770	0
48	20240930	192300	479932410	12770	12770	12770	12770	0
49	20240930	192200	479932410	12770	12770	12770	12770	0
50	20240930	192100	479932410	12770	12770	12770	12770	0
51	20240930	192000	479932410	12770	12770	12770	12770	0
52	20240930	191900	479932410	12770	12770	12770	12770	0
53	20240930	191800	479932410	12770	12770	12770	12770	0
54	20240930	191700	479932410	12770	12770	12770	12770	0
55	20240930	191600	479932410	12770	12770	12770	12770	0
56	20240930	191500	479932410	12770	12770	12770	12770	0
57	20240930	191400	479932410	12770	12770	12770	12770	0
58	20240930	191300	479932410	12770	12770	12770	12770	0
59	20240930	191200	479932410	12770	12770	12770	12770	0
60	20240930	191100	479932410	12770	12770	12770	12770	0
61	20240930	191000	479932410	12770	12770	12770	12770	0
62	20240930	190900	479932410	12770	12770	12770	12770	2136
63	20240930	190800	479932410	12770	12770	12770	12770	0
64	20240930	190700	479932410	12770	12770	12770	12770	0
65	20240930	190600	479932410	12770	12770	12770	12770	0
66	20240930	190500	479932410	12770	12770	12770	12770	0
67	20240930	190400	479932410	12770	12770	12770	12770	0
68	20240930	190300	479932410	12770	12770	12770	12770	0
69	20240930	190200	479932410	12770	12770	12770	12770	0
70	20240930	190100	479932410	12770	12770	12770	12770	0
71	20240930	190000	479932410	12770	12770	12770	12770	0
72	20240930	185900	479932410	12770	12770	12770	12770	0
73	20240930	185800	479932410	12770	12770	12770	12770	0
74	20240930	185700	479932410	12770	12770	12770	12770	0
75	20240930	185600	479932410	12770	12770	12770	12770	0
76	20240930	185500	479932410	12770	12770	12770	12770	0
77	20240930	185400	479932410	12770	12770	12770	12770	0
78	20240930	185300	479932410	12770	12770	12770	12770	0
79	20240930	185200	479932410	12770	12770	12770	12770	0
80	20240930	185100	479932410	12770	12770	12770	12770	0
81	20240930	185000	479932410	12770	12770	12770	12770	0
82	20240930	184900	479932410	12770	12770	12770	12770	0
83	20240930	184800	479932410	12770	12770	12770	12770	0
84	20240930	184700	479932410	12770	12770	12770	12770	0
85	20240930	184600	479932410	12770	12770	12770	12770	0
86	20240930	184500	479932410	12770	12770	12770	12770	0
87	20240930	184400	479932410	12770	12770	12770	12770	0
88	20240930	184300	479932410	12770	12770	12770	12770	0
89	20240930	184200	479932410	12770	12770	12770	12770	0
90	20240930	184100	479932410	12770	12770	12770	12770	0
91	20240930	184000	479932410	12770	12770	12770	12770	0
92	20240930	183900	479932410	12770	12770	12770	12770	2136
93	20240930	183800	479932410	12770	12770	12770	12770	0
94	20240930	183700	479932410	12770	12770	12770	12770	0
95	20240930	183600	479932410	12770	12770	12770	12770	0
96	20240930	183500	479932410	12770	12770	12770	12770	0
97	20240930	183400	479932410	12770	12770	12770	12770	0
98	20240930	183300	479932410	12770	12770	12770	12770	0
99	20240930	183200	479932410	12770	12770	12770	12770	0
100	20240930	183100	479932410	12770	12770	12770	12770	0
101	20240930	183000	479932410	12770	12770	12770	12770	0
102	20240930	182900	479932410	12770	12770	12770	12770	0
103	20240930	182800	479932410	12770	12770	12770	12770	0
104	20240930	182700	479932410	12770	12770	12770	12770	0
105	20240930	182600	479932410	12770	12770	12770	12770	0
106	20240930	182500	479932410	12770	12770	12770	12770	0
107	20240930	182400	479932410	12770	12770	12770	12770	0
108	20240930	182300	479932410	12770	12770	12770	12770	0
109	20240930	182200	479932410	12770	12770	12770	12770	0
110	20240930	182100	479932410	12770	12770	12770	12770	0
111	20240930	182000	479932410	12770	12770	12770	12770	0
112	20240930	181900	479932410	12770	12770	12770	12770	0
113	20240930	181800	479932410	12770	12770	12770	12770	0
114	20240930	181700	479932410	12770	12770	12770	12770	0
115	20240930	181600	479932410	12770	12770	12770	12770	0
116	20240930	181500	479932410	12770	12770	12770	12770	0
117	20240930	181400	479932410	12770	12770	12770	12770	0
118	20240930	181300	479932410	12770	12770	12770	12770	0
119	20240930	181200	479932410	12770	12770	12770	12770	0
120	20240930	181100	479932410	12770	12770	12770	12770	0
121	20240930	181000	479932410	12770	12770	12770	12770	0
122	20240930	180900	479932410	12770	12770	12770	12770	2136
123	20240930	180800	479932410	12770	12770	12770	12770	0
124	20240930	180700	479932410	12770	12770	12770	12770	0
125	20240930	180600	479932410	12770	12770	12770	12770	0
126	20240930	180500	479932410	12770	12770	12770	12770	0
127	20240930	180400	479932410	12770	12770	12770	12770	0
128	20240930	180300	479932410	12770	12770	12770	12770	0
129	20240930	180200	479932410	12770	12770	12770	12770	0
130	20240930	180100	479932410	12770	12770	12770	12770	0
131	20240930	180000	479932410	12770	12770	12770	12770	0
132	20240930	175900	479932410	12770	12770	12770	12770	0
133	20240930	175800	479932410	12770	12770	12770	12770	0
134	20240930	175700	479932410	12770	12770	12770	12770	0
135	20240930	175600	479932410	12770	12770	12770	12770	0
136	20240930	175500	479932410	12770	12770	12770	12770	0
137	20240930	175400	479932410	12770	12770	12770	12770	0
138	20240930	175300	479932410	12770	12770	12770	12770	0
139	20240930	175200	479932410	12770	12770	12770	12770	0
140	20240930	175100	479932410	12770	12770	12770	12770	0
141	20240930	175000	479932410	12770	12770	12770	12770	0
142	20240930	174900	479932410	12770	12770	12770	12770	0
143	20240930	174800	479932410	12770	12770	12770	12770	0
144	20240930	174700	479932410	12770	12770	12770	12770	0
145	20240930	174600	479932410	12770	12770	12770	12770	0
146	20240930	174500	479932410	12770	12770	12770	12770	0
147	20240930	174400	479932410	12770	12770	12770	12770	0
148	20240930	174300	479932410	12770	12770	12770	12770	0
149	20240930	174200	479932410	12770	12770	12770	12770	0
150	20240930	174100	479932410	12770	12770	12770	12770	0
151	20240930	174000	479932410	12770	12770	12770	12770	0
152	20240930	173900	479932410	12770	12770	12770	12770	2136
153	20240930	173800	479932410	12770	12770	12770	12770	0
154	20240930	173700	479932410	12770	12770	12770	12770	0
155	20240930	173600	479932410	12770	12770	12770	12770	0
156	20240930	173500	479932410	12770	12770	12770	12770	0
157	20240930	173400	479932410	12770	12770	12770	12770	0
158	20240930	173300	479932410	12770	12770	12770	12770	0
159	20240930	173200	479932410	12770	12770	12770	12770	0
160	20240930	173100	479932410	12770	12770	12770	12770	0
161	20240930	173000	479932410	12770	12770	12770	12770	0
162	20240930	172900	479932410	12770	12770	12770	12770	0
163	20240930	172800	479932410	12770	12770	12770	12770	0
164	20240930	172700	479932410	12770	12770	12770	12770	0
165	20240930	172600	479932410	12770	12770	12770	12770	0
166	20240930	172500	479932410	12770	12770	12770	12770	0
167	20240930	172400	479932410	12770	12770	12770	12770	0
168	20240930	172300	479932410	12770	12770	12770	12770	0
169	20240930	172200	479932410	12770	12770	12770	12770	0
170	20240930	172100	479932410	12770	12770	12770	12770	0
171	20240930	172000	479932410	12770	12770	12770	12770	0
172	20240930	171900	479932410	12770	12770	12770	12770	0
173	20240930	171800	479932410	12770	12770	12770	12770	0
174	20240930	171700	479932410	12770	12770	12770	12770	0
175	20240930	171600	479932410	12770	12770	12770	12770	0
176	20240930	171500	479932410	12770	12770	12770	12770	0
177	20240930	171400	479932410	12770	12770	12770	12770	0
178	20240930	171300	479932410	12770	12770	12770	12770	0
179	20240930	171200	479932410	12770	12770	12770	12770	0
180	20240930	171100	479932410	12770	12770	12770	12770	0
181	20240930	171000	479932410	12770	12770	12770	12770	0
182	20240930	170900	479932410	12770	12770	12770	12770	2136
183	20240930	170800	479932410	12770	12770	12770	12770	0
184	20240930	170700	479932410	12770	12770	12770	12770	0
185	20240930	170600	479932410	12770	12770	12770	12770	0
186	20240930	170500	479932410	12770	12770	12770	12770	0
187	20240930	170400	479932410	12770	12770	12770	12770	0
188	20240930	170300	479932410	12770	12770	12770	12770	0
189	20240930	170200	479932410	12770	12770	12770	12770	0
190	20240930	170100	479932410	12770	12770	12770	12770	0
191	20240930	170000	479932410	12770	12770	12770	12770	0
192	20240930	165900	479932410	12770	12770	12770	12770	0
193	20240930	165800	479932410	12770	12770	12770	12770	0
194	20240930	165700	479932410	12770	12770	12770	12770	0
195	20240930	165600	479932410	12770	12770	12770	12770	0
196	20240930	165500	479932410	12770	12770	12770	12770	0
197	20240930	165400	479932410	12770	12770	12770	12770	0
198	20240930	165300	479932410	12770	12770	12770	12770	0
199	20240930	165200	479932410	12770	12770	12770	12770	0
200	20240930	165100	479932410	12770	12770	12770	12770	0
201	20240930	165000	479932410	12770	12770	12770	12770	0
202	20240930	164900	479932410	12770	12770	12770	12770	0
203	20240930	164800	479932410	12770	12770	12770	12770	0
204	20240930	164700	479932410	12770	12770	12770	12770	0
205	20240930	164600	479932410	12770	12770	12770	12770	0
206	20240930	164500	479932410	12770	12770	12770	12770	0
207	20240930	164400	479932410	12770	12770	12770	12770	0
208	20240930	164300	479932410	12770	12770	12770	12770	0
209	20240930	164200	479932410	12770	12770	12770	12770	0
210	20240930	164100	479932410	12770	12770	12770	12770	0
211	20240930	164000	479932410	12770	12770	12770	12770	0
212	20240930	163900	479932410	12770	12770	12770	12770	2136
213	20240930	163800	479932410	12770	12770	12770	12770	0
214	20240930	163700	479932410	12770	12770	12770	12770	0
215	20240930	163600	479932410	12770	12770	12770	12770	0
216	20240930	163500	479932410	12770	12770	12770	12770	0
217	20240930	163400	479932410	12770	12770	12770	12770	0
218	20240930	163300	479932410	12770	12770	12770	12770	0
219	20240930	163200	479932410	12770	12770	12770	12770	0
220	20240930	163100	479932410	12770	12770	12770	12770	0
221	20240930	163000	479932410	12770	12770	12770	12770	0
222	20240930	162900	479932410	12770	12770	12770	12770	0
223	20240930	162800	479932410	12770	12770	12770	12770	0
224	20240930	162700	479932410	12770	12770	12770	12770	0
225	20240930	162600	479932410	12770	12770	12770	12770	0
226	20240930	162500	479932410	12770	12770	12770	12770	0
227	20240930	162400	479932410	12770	12770	12770	12770	0
228	20240930	162300	479932410	12770	12770	12770	12770	0
229	20240930	162200	479932410	12770	12770	12770	12770	0
230	20240930	162100	479932410	12770	12770	12770	12770	0
231	20240930	162000	479932410	12770	12770	12770	12770	0
232	20240930	161900	479932410	12770	12770	12770	12770	0
233	20240930	161800	479932410	12770	12770	12770	12770	0
234	20240930	161700	479932410	12770	12770	12770	12770	0
235	20240930	161600	479932410	12770	12770	12770	12770	0
236	20240930	161500	479932410	12770	12770	12770	12770	0
237	20240930	161400	479932410	12770	12770	12770	12770	0
238	20240930	161300	479932410	12770	12770	12770	12770	0
239	20240930	161200	479932410	12770	12770	12770	12770	0
240	20240930	161100	479932410	12770	12770	12770	12770	0
241	20240930	161000	479932410	12770	12770	12770	12770	0
242	20240930	160900	479932410	12770	12770	12770	12770	2136
243	20240930	160800	479932410	12770	12770	12770	12770	0
244	20240930	160700	479932410	12770	12770	12770	12770	0
245	20240930	160600	479932410	12770	12770	12770	12770	0
246	20240930	160500	479932410	12770	12770	12770	12770	0
247	20240930	160400	479932410	12770	12770	12770	12770	0
248	20240930	160300	479932410	12770	12770	12770	12770	0
249	20240930	160200	479932410	12770	12770	12770	12770	0
250	20240930	160100	479932410	12770	12770	12770	12770	0
251	20240930	160000	479932410	12770	12770	12770	12770	0
252	20240930	155900	479932410	12770	12770	12770	12770	0
253	20240930	155800	479932410	12770	12770	12770	12770	0
254	20240930	155700	479932410	12770	12770	12770	12770	0
255	20240930	155600	479932410	12770	12770	12770	12770	0
256	20240930	155500	479932410	12770	12770	12770	12770	0
257	20240930	155400	479932410	12770	12770	12770	12770	0
258	20240930	155300	479932410	12770	12770	12770	12770	0
259	20240930	155200	479932410	12770	12770	12770	12770	0
260	20240930	155100	479932410	12770	12770	12770	12770	0
261	20240930	155000	479932410	12770	12770	12770	12770	0
262	20240930	154900	479932410	12770	12770	12770	12770	0
263	20240930	154800	479932410	12770	12770	12770	12770	0
264	20240930	154700	479932410	12770	12770	12770	12770	0
265	20240930	154600	479932410	12770	12770	12770	12770	0
266	20240930	154500	479932410	12770	12770	12770	12770	0
267	20240930	154400	479932410	12770	12770	12770	12770	0
268	20240930	154300	479932410	12770	12770	12770	12770	0
269	20240930	154200	479932410	12770	12770	12770	12770	0
270	20240930	154100	479932410	12770	12770	12770	12770	0
271	20240930	154000	479932410	12770	12770	12770	12770	0
272	20240930	153900	479932410	12770	12770	12770	12770	2136
273	20240930	153800	479932410	12770	12770	12770	12770	0
274	20240930	153700	479932410	12770	12770	12770	12770	0
275	20240930	153600	479932410	12770	12770	12770	12770	0
276	20240930	153500	479932410	12770	12770	12770	12770	0
277	20240930	153400	479932410	12770	12770	12770	12770	0
278	20240930	153300	479932410	12770	12770	12770	12770	0
279	20240930	153200	479932410	12770	12770	12770	12770	0
280	20240930	153100	479932410	12770	12770	12770	12770	0
281	20240930	153000	479932410	12770	12770	12770	12770	2136
282	20240930	152900	452655690	12820	12820	12820	12820	0
283	20240930	152800	452655690	12820	12820	12820	12820	0
284	20240930	152700	452655690	12820	12820	12820	12820	0
285	20240930	152600	452655690	12820	12820	12820	12820	0
286	20240930	152500	452655690	12820	12820	12820	12820	0
287	20240930	152400	452655690	12820	12820	12820	12820	0
288	20240930	152300	452655690	12820	12820	12820	12820	0
289	20240930	152200	452655690	12820	12820	12820	12820	0
290	20240930	152100	452655690	12820	12820	12820	12820	0
291	20240930	152000	452655690	12820	12820	12820	12820	0
292	20240930	151900	452655690	12820	12820	12820	12820	50
293	20240930	151800	452014690	12820	12820	12820	12820	11
294	20240930	151700	451873670	12820	12830	12830	12820	556
295	20240930	151600	444745690	12830	12830	12830	12830	1
296	20240930	151500	444732860	12830	12830	12830	12830	3
297	20240930	151400	444694370	12830	12820	12830	12820	18
298	20240930	151300	444463470	12830	12830	12830	12830	0
299	20240930	151200	444463470	12830	12830	12830	12830	100
300	20240930	151100	443180470	12830	12830	12830	12830	0
301	20240930	151000	443180470	12830	12830	12830	12830	20
302	20240930	150900	442923870	12830	12830	12830	12830	30
303	20240930	150800	442538970	12820	12820	12820	12820	0
304	20240930	150700	442538970	12820	12820	12820	12820	2
305	20240930	150600	442513330	12820	12840	12840	12820	322
306	20240930	150500	438381520	12840	12840	12840	12840	0
307	20240930	150400	438381520	12840	12840	12840	12840	0
308	20240930	150300	438381520	12840	12840	12840	12840	23
309	20240930	150200	438086200	12850	12850	12850	12850	0
310	20240930	150100	438086200	12850	12850	12850	12850	0
311	20240930	150000	438086200	12850	12850	12850	12850	89
312	20240930	145900	436942550	12850	12850	12850	12850	3
313	20240930	145800	436904000	12860	12860	12860	12860	5
314	20240930	145700	436839700	12850	12860	12860	12850	850
315	20240930	145600	425916610	12860	12870	12870	12860	194
316	20240930	145500	423421620	12870	12880	12880	12870	593
317	20240930	145400	415788930	12890	12890	12890	12890	0
318	20240930	145300	415788930	12890	12890	12890	12890	147
319	20240930	145200	413894100	12900	12900	12900	12900	17
320	20240930	145100	413674800	12920	12920	12920	12920	0
321	20240930	145000	413674800	12920	12900	12920	12900	5
322	20240930	144900	413610280	12900	12900	12900	12900	0
323	20240930	144800	413610280	12900	12900	12900	12900	33
324	20240930	144700	413184580	12900	12900	12900	12900	150
325	20240930	144600	411249580	12890	12890	12890	12890	2
326	20240930	144500	411223800	12900	12900	12900	12900	7
327	20240930	144400	411133500	12900	12900	12900	12900	84
328	20240930	144300	410049900	12900	12900	12900	12900	6
329	20240930	144200	409972500	12890	12890	12890	12890	0
330	20240930	144100	409972500	12890	12890	12890	12890	0
331	20240930	144000	409972500	12890	12890	12890	12890	0
332	20240930	143900	409972500	12890	12890	12890	12890	0
333	20240930	143800	409972500	12890	12890	12890	12890	0
334	20240930	143700	409972500	12890	12890	12890	12890	0
335	20240930	143600	409972500	12890	12890	12890	12890	0
336	20240930	143500	409972500	12890	12890	12890	12890	0
337	20240930	143400	409972500	12890	12890	12890	12890	0
338	20240930	143300	409972500	12890	12890	12890	12890	78
339	20240930	143200	408967080	12890	12890	12890	12890	24
340	20240930	143100	408657720	12900	12900	12900	12900	148
341	20240930	143000	406748520	12900	12900	12900	12900	0
342	20240930	142900	406748520	12900	12920	12920	12900	55
343	20240930	142800	406038900	12900	12900	12900	12900	2
344	20240930	142700	406013100	12920	12920	12920	12920	0
345	20240930	142600	406013100	12920	12920	12920	12920	15
346	20240930	142500	405819300	12900	12900	12900	12900	0
347	20240930	142400	405819300	12900	12900	12900	12900	0
348	20240930	142300	405819300	12900	12900	12900	12900	0
349	20240930	142200	405819300	12900	12900	12900	12900	0
350	20240930	142100	405819300	12900	12900	12900	12900	0
351	20240930	142000	405819300	12900	12900	12900	12900	0
352	20240930	141900	405819300	12900	12900	12900	12900	0
353	20240930	141800	405819300	12900	12900	12900	12900	0
354	20240930	141700	405819300	12900	12900	12900	12900	20
355	20240930	141600	405561300	12920	12910	12920	12900	117
356	20240930	141500	404051160	12910	12910	12910	12910	63
357	20240930	141400	403237830	12920	12920	12920	12920	0
358	20240930	141300	403237830	12920	12920	12920	12920	50
359	20240930	141200	402591830	12910	12910	12910	12910	0
360	20240930	141100	402591830	12910	12910	12910	12910	0
361	20240930	141000	402591830	12910	12910	12910	12910	0
362	20240930	140900	402591830	12910	12910	12910	12910	0
363	20240930	140800	402591830	12910	12910	12910	12910	0
364	20240930	140700	402591830	12910	12910	12910	12910	0
365	20240930	140600	402591830	12910	12910	12910	12910	0
366	20240930	140500	402591830	12910	12910	12910	12910	5
367	20240930	140400	402527280	12900	12900	12900	12900	0
368	20240930	140300	402527280	12900	12910	12910	12900	97
369	20240930	140200	401275110	12920	12920	12920	12920	1
370	20240930	140100	401262190	12920	12920	12920	12920	2
371	20240930	140000	401236350	12920	12920	12920	12920	0
372	20240930	135900	401236350	12920	12920	12920	12920	1
373	20240930	135800	401223430	12950	12950	12950	12950	0
374	20240930	135700	401223430	12950	12950	12950	12950	0
375	20240930	135600	401223430	12950	12950	12950	12950	0
376	20240930	135500	401223430	12950	12950	12950	12950	0
377	20240930	135400	401223430	12950	12940	12950	12910	100
378	20240930	135300	399931110	12940	12940	12940	12940	0
379	20240930	135200	399931110	12940	12940	12940	12940	0
380	20240930	135100	399931110	12940	12940	12940	12940	0
381	20240930	135000	399931110	12940	12940	12940	12940	0
382	20240930	134900	399931110	12940	12940	12940	12940	21
383	20240930	134800	399659370	12940	12940	12940	12940	0
384	20240930	134700	399659370	12940	12960	12960	12940	387
385	20240930	134600	394645110	12960	12960	12960	12960	1
386	20240930	134500	394632150	12960	12960	12960	12960	0
387	20240930	134400	394632150	12960	12960	12960	12960	1
388	20240930	134300	394619190	12960	12960	12960	12960	1
389	20240930	134200	394606230	12960	12960	12960	12960	0
390	20240930	134100	394606230	12960	12960	12960	12960	2
391	20240930	134000	394580310	12960	12960	12960	12960	34
392	20240930	133900	394139670	12960	12960	12960	12960	0
393	20240930	133800	394139670	12960	12960	12960	12960	1
394	20240930	133700	394126710	12960	12960	12960	12960	1
395	20240930	133600	394113750	12960	12960	12960	12960	100
396	20240930	133500	392817750	12970	12980	12980	12970	7
397	20240930	133400	392726950	12980	12980	12980	12980	200
398	20240930	133300	390130950	12980	12980	12980	12980	0
399	20240930	133200	390130950	12980	12980	12980	12980	2
400	20240930	133100	390104990	12990	12970	12990	12970	3
401	20240930	133000	390066040	12970	12970	12970	12970	44
402	20240930	132900	389495360	12970	12970	12970	12970	3
403	20240930	132800	389456450	12970	12970	12970	12970	0
404	20240930	132700	389456450	12970	12970	12970	12970	1
405	20240930	132600	389443480	12970	12970	12970	12970	2
406	20240930	132500	389417540	12970	12970	12970	12970	0
407	20240930	132400	389417540	12970	12970	12970	12970	444
408	20240930	132300	383658860	13000	12970	13000	12970	215
409	20240930	132200	380869820	12970	12970	12970	12970	1
410	20240930	132100	380856850	12970	12970	12970	12970	4
411	20240930	132000	380804970	12970	12960	12970	12960	17
412	20240930	131900	380584500	12960	12960	12960	12960	0
413	20240930	131800	380584500	12960	12960	12960	12960	1
414	20240930	131700	380571540	12960	12960	12960	12960	1
415	20240930	131600	380558580	12960	12960	12960	12960	13
416	20240930	131500	380390100	12960	12970	12970	12960	351
417	20240930	131400	375837650	12970	12970	12970	12970	1
418	20240930	131300	375824680	12970	12970	12970	12970	0
419	20240930	131200	375824680	12970	12970	12970	12970	97
420	20240930	131100	374566590	12970	12970	12970	12970	5
421	20240930	131000	374501740	12980	12980	12980	12980	3
422	20240930	130900	374462800	12980	12980	12980	12980	27
423	20240930	130800	374112340	12980	12980	12980	12980	0
424	20240930	130700	374112340	12980	12980	12980	12980	5
425	20240930	130600	374047440	12990	12990	12990	12990	0
426	20240930	130500	374047440	12990	12990	12990	12990	0
427	20240930	130400	374047440	12990	12990	12990	12990	0
428	20240930	130300	374047440	12990	12990	12990	12990	0
429	20240930	130200	374047440	12990	12990	12990	12990	15
430	20240930	130100	373852590	13000	13000	13000	13000	0
431	20240930	130000	373852590	13000	13000	13000	13000	0
432	20240930	125900	373852590	13000	13000	13000	13000	2
433	20240930	125800	373826590	13000	13000	13000	13000	0
434	20240930	125700	373826590	13000	13000	13000	13000	0
435	20240930	125600	373826590	13000	13000	13000	13000	0
436	20240930	125500	373826590	13000	13000	13000	13000	0
437	20240930	125400	373826590	13000	13000	13000	13000	1
438	20240930	125300	373813590	13000	13000	13000	13000	0
439	20240930	125200	373813590	13000	13050	13050	13000	788
440	20240930	125100	363559590	13060	13060	13060	13060	3
441	20240930	125000	363520410	13070	13070	13070	13070	110
442	20240930	124900	362082710	13070	13070	13070	13070	0
443	20240930	124800	362082710	13070	13070	13070	13070	97
444	20240930	124700	360814920	13070	13070	13070	13070	0
445	20240930	124600	360814920	13070	13070	13070	13070	0
446	20240930	124500	360814920	13070	13070	13070	13070	0
447	20240930	124400	360814920	13070	13070	13070	13070	0
448	20240930	124300	360814920	13070	13070	13070	13070	0
449	20240930	124200	360814920	13070	13070	13070	13070	0
450	20240930	124100	360814920	13070	13070	13070	13070	0
451	20240930	124000	360814920	13070	13070	13070	13070	0
452	20240930	123900	360814920	13070	13070	13070	13070	0
453	20240930	123800	360814920	13070	13070	13070	13070	0
454	20240930	123700	360814920	13070	13050	13070	13050	200
455	20240930	123600	358204900	13050	13040	13050	13040	21
456	20240930	123500	357930860	13040	13040	13040	13040	0
457	20240930	123400	357930860	13040	13040	13040	13040	1
458	20240930	123300	357917820	13090	13090	13090	13090	0
459	20240930	123200	357917820	13090	13050	13090	13050	98
460	20240930	123100	356638100	13010	13000	13010	13000	211
461	20240930	123000	353893650	13090	13070	13090	13070	101
462	20240930	122900	352573560	13070	13070	13070	13070	1
463	20240930	122800	352560490	13090	13010	13090	13010	795
464	20240930	122700	342180310	13010	13010	13010	13000	26
465	20240930	122600	341842060	13010	13000	13010	13000	26
466	20240930	122500	341504050	13000	13000	13000	13000	0
467	20240930	122400	341504050	13000	12980	13000	12980	13
468	20240930	122300	341335160	12980	12960	12980	12960	105
469	20240930	122200	339973170	12960	12960	12960	12960	10
470	20240930	122100	339843570	12960	12960	12960	12960	10
471	20240930	122000	339713970	12970	12970	12970	12970	0
472	20240930	121900	339713970	12970	12970	12970	12970	0
473	20240930	121800	339713970	12970	12970	12970	12970	0
474	20240930	121700	339713970	12970	12970	12970	12970	0
475	20240930	121600	339713970	12970	12970	12970	12970	27
476	20240930	121500	339363780	12950	12950	12950	12950	1
477	20240930	121400	339350830	12950	12950	12960	12950	36
478	20240930	121300	338884440	12960	12970	12970	12960	3
479	20240930	121200	338845550	12980	12980	12980	12980	0
480	20240930	121100	338845550	12980	12980	12980	12980	0
481	20240930	121000	338845550	12980	12990	12990	12980	3
482	20240930	120900	338806590	13000	12970	13000	12970	156
483	20240930	120800	336778620	12970	12960	12970	12960	55
484	20240930	120700	336065630	12970	12970	12970	12970	0
485	20240930	120600	336065630	12970	12970	12970	12970	20
486	20240930	120500	335806230	13000	13000	13000	13000	0
487	20240930	120400	335806230	13000	13000	13000	13000	0
488	20240930	120300	335806230	13000	13000	13000	13000	77
489	20240930	120200	334805230	13010	13010	13010	13010	0
490	20240930	120100	334805230	13010	13010	13010	13010	0
491	20240930	120000	334805230	13010	13010	13010	13010	0
492	20240930	115900	334805230	13010	13010	13010	13010	0
493	20240930	115800	334805230	13010	13010	13010	13010	19
494	20240930	115700	334558040	13010	12960	13010	12960	3
495	20240930	115600	334519060	12960	12960	12960	12960	0
496	20240930	115500	334519060	12960	12960	12960	12960	11
497	20240930	115400	334376500	12960	12960	12960	12960	1
498	20240930	115300	334363540	12960	12960	12960	12960	0
499	20240930	115200	334363540	12960	12960	12960	12960	2
500	20240930	115100	334337620	12950	12950	12950	12950	1
501	20240930	115000	334324670	12950	12950	12950	12950	20
502	20240930	114900	334065670	12950	12950	12950	12950	1
503	20240930	114800	334052720	12950	12950	12950	12950	23
504	20240930	114700	333754870	12950	12960	12960	12950	196
505	20240930	114600	331214820	13010	13010	13010	13010	0
506	20240930	114500	331214820	13010	13010	13010	13010	0
507	20240930	114400	331214820	13010	13010	13010	13010	0
508	20240930	114300	331214820	13010	13010	13010	13010	0
509	20240930	114200	331214820	13010	12970	13010	12960	1012
510	20240930	114100	318088880	12970	12970	12970	12970	2
511	20240930	114000	318062940	12970	12970	12970	12970	19
512	20240930	113900	317816510	12960	12960	12960	12960	0
513	20240930	113800	317816510	12960	12960	12960	12960	5
514	20240930	113700	317751710	12960	12960	12960	12960	0
515	20240930	113600	317751710	12960	12960	12960	12960	1
516	20240930	113500	317738750	12960	12960	12960	12960	2
517	20240930	113400	317712830	12960	12960	12960	12960	5
518	20240930	113300	317648030	12970	12970	12970	12970	0
519	20240930	113200	317648030	12970	12970	12970	12970	14
520	20240930	113100	317466450	12960	12960	12960	12960	9
521	20240930	113000	317349810	12960	12960	12960	12960	22
522	20240930	112900	317064690	12950	12950	12950	12950	1
523	20240930	112800	317051740	12950	12950	12950	12950	1
524	20240930	112700	317038790	12930	13010	13010	12930	206
525	20240930	112600	314374560	12960	12960	12960	12960	2
526	20240930	112500	314348640	12960	12960	12960	12960	21
527	20240930	112400	314076480	12960	12960	12960	12960	6
528	20240930	112300	313998720	12950	12930	12950	12910	64
529	20240930	112200	313171360	12930	12930	12930	12930	11
530	20240930	112100	313029130	12950	12950	12950	12950	0
531	20240930	112000	313029130	12950	12950	12950	12950	1
532	20240930	111900	313016180	12950	12910	12950	12910	39
533	20240930	111800	312511850	12950	12950	12950	12950	0
534	20240930	111700	312511850	12950	12950	12950	12950	0
535	20240930	111600	312511850	12950	12950	12950	12950	0
536	20240930	111500	312511850	12950	12950	12950	12950	1
537	20240930	111400	312498900	12950	12950	12950	12950	23
538	20240930	111300	312201050	12950	12950	12950	12950	11
539	20240930	111200	312058600	12870	12870	12870	12870	0
540	20240930	111100	312058600	12870	12820	13100	12810	1900
541	20240930	111000	287470120	12830	12830	12830	12830	360
542	20240930	110900	282851320	12830	12860	12860	12830	1063
543	20240930	110800	269191380	12860	12860	12860	12860	0
544	20240930	110700	269191380	12860	12860	12860	12860	40
545	20240930	110600	268676980	12860	12870	12870	12860	196
546	20240930	110500	266156190	12870	12870	12870	12870	78
547	20240930	110400	265152330	12870	12890	12900	12870	1208
548	20240930	110300	249599060	12890	12890	12890	12890	0
549	20240930	110200	249599060	12890	12900	12900	12890	162
550	20240930	110100	247509310	12950	12950	12950	12950	1
551	20240930	110000	247496360	12900	12900	12900	12900	100
552	20240930	105900	246206360	12900	12900	12900	12900	10
553	20240930	105800	246077360	12900	12900	12900	12900	0
554	20240930	105700	246077360	12900	12900	12900	12900	0
555	20240930	105600	246077360	12900	12900	12900	12900	7
556	20240930	105500	245987060	12950	12950	12950	12950	0
557	20240930	105400	245987060	12950	12950	12950	12950	100
558	20240930	105300	244692060	12890	12890	12890	12890	0
559	20240930	105200	244692060	12890	12910	12930	12890	573
560	20240930	105100	237298890	12930	12930	12930	12930	0
561	20240930	105000	237298890	12930	12930	12930	12930	5
562	20240930	104900	237234240	12930	12930	12930	12930	0
563	20240930	104800	237234240	12930	12930	12930	12910	395
564	20240930	104700	232131250	12930	12930	12930	12930	0
565	20240930	104600	232131250	12930	12930	12930	12930	0
566	20240930	104500	232131250	12930	12940	12940	12930	97
567	20240930	104400	230876980	12930	12930	12930	12930	0
568	20240930	104300	230876980	12930	12930	12930	12930	0
569	20240930	104200	230876980	12930	12930	12930	12930	0
570	20240930	104100	230876980	12930	12950	12950	12930	22
571	20240930	104000	230592490	12930	12930	12930	12930	0
572	20240930	103900	230592490	12930	12940	12940	12930	48
573	20240930	103800	229971830	12940	12970	12970	12940	177
574	20240930	103700	227678260	12980	13020	13020	12980	6
575	20240930	103600	227600300	12990	12990	12990	12990	0
576	20240930	103500	227600300	12990	12970	13020	12970	3
577	20240930	103400	227561320	12980	12980	12980	12980	3
578	20240930	103300	227522380	12980	12980	12980	12980	13
579	20240930	103200	227353640	12980	12980	12980	12980	0
580	20240930	103100	227353640	12980	12980	12980	12980	4
581	20240930	103000	227301720	12970	12970	12970	12970	199
582	20240930	102900	224720690	12970	12930	12970	12910	166
583	20240930	102800	222576150	12910	12910	12910	12910	0
584	20240930	102700	222576150	12910	12910	12910	12910	0
585	20240930	102600	222576150	12910	12910	12910	12910	111
586	20240930	102500	221143140	12910	12910	12910	12910	0
587	20240930	102400	221143140	12910	12910	12910	12910	0
588	20240930	102300	221143140	12910	12910	12910	12910	32
589	20240930	102200	220730020	12890	12910	12910	12890	98
590	20240930	102100	219466640	12910	12910	12910	12910	0
591	20240930	102000	219466640	12910	12910	12910	12910	1
592	20240930	101900	219453730	12870	12870	12870	12870	0
593	20240930	101800	219453730	12870	12870	12870	12870	0
594	20240930	101700	219453730	12870	12880	12880	12870	210
595	20240930	101600	216749630	12870	12870	12870	12870	71
596	20240930	101500	215835860	12860	12940	12940	12860	1043
597	20240930	101400	202372490	12940	12970	12970	12920	696
598	20240930	101300	193375970	12980	12980	12980	12980	4
599	20240930	101200	193324050	13020	13020	13020	13020	0
600	20240930	101100	193324050	13020	13020	13020	13020	1
601	20240930	101000	193311030	13020	13020	13020	13020	21
602	20240930	100900	193037610	13050	13050	13050	13050	0
603	20240930	100800	193037610	13050	13050	13050	13050	0
604	20240930	100700	193037610	13050	13050	13050	13050	0
605	20240930	100600	193037610	13050	13050	13050	13050	0
606	20240930	100500	193037610	13050	13050	13050	13050	1
607	20240930	100400	193024560	13050	13020	13050	13020	4
608	20240930	100300	192972390	13020	13020	13020	13020	1
609	20240930	100200	192959370	13020	13000	13020	13000	180
610	20240930	100100	190618570	13000	13000	13000	13000	2
611	20240930	100000	190592570	13000	12960	13000	12960	5
612	20240930	095900	190527690	12990	12990	13000	12990	13
613	20240930	095800	190358760	12960	12960	12960	12960	3
614	20240930	095700	190319880	12960	12980	12980	12960	50
615	20240930	095600	189671320	13000	13000	13000	13000	25
616	20240930	095500	189346320	13000	13000	13000	13000	0
617	20240930	095400	189346320	13000	13000	13000	13000	1
618	20240930	095300	189333320	13000	13000	13000	13000	0
619	20240930	095200	189333320	13000	13000	13000	13000	0
620	20240930	095100	189333320	13000	13000	13000	13000	0
621	20240930	095000	189333320	13000	13000	13000	13000	0
622	20240930	094900	189333320	13000	13000	13000	13000	1
623	20240930	094800	189320320	13020	13020	13020	13020	31
624	20240930	094700	188916700	13020	13020	13020	13020	138
625	20240930	094600	187119940	13020	13020	13020	13020	2
626	20240930	094500	187093900	13050	13050	13050	13050	4
627	20240930	094400	187041700	13050	13020	13060	13020	23
628	20240930	094300	186741780	13020	13020	13020	13020	27
629	20240930	094200	186390240	13020	13020	13020	13020	1
630	20240930	094100	186377220	13020	13010	13020	13010	130
631	20240930	094000	184685320	12990	12990	12990	12990	5
632	20240930	093900	184620370	12990	12990	12990	12990	86
633	20240930	093800	183503230	12990	12990	12990	12990	0
634	20240930	093700	183503230	12990	12990	12990	12990	53
635	20240930	093600	182814760	12990	12990	12990	12990	71
636	20240930	093500	181892470	12990	12980	12990	12980	524
637	20240930	093400	175086110	12990	12920	12990	12920	1367
638	20240930	093300	157344460	12910	12920	12920	12910	15
639	20240930	093200	157150670	12920	12920	12920	12920	1
640	20240930	093100	157137750	12910	12920	12920	12910	100
641	20240930	093000	155846500	12940	12940	12940	12930	681
642	20240930	092900	147035410	12950	12950	12950	12950	39
643	20240930	092800	146530360	12960	12960	12960	12960	0
644	20240930	092700	146530360	12960	12940	12960	12940	390
645	20240930	092600	141481680	12940	12960	12960	12940	127
646	20240930	092500	139837880	12930	12930	12930	12930	500
647	20240930	092400	133372880	12930	12940	12960	12930	386
648	20240930	092300	128373370	12950	13020	13020	12950	2094
649	20240930	092200	101206290	13030	13030	13030	13030	5
650	20240930	092100	101141140	13030	13030	13030	13030	35
651	20240930	092000	100685090	13030	13030	13030	13030	3
652	20240930	091900	100646000	13030	13040	13040	13030	70
653	20240930	091800	99733700	13030	13030	13030	13030	500
654	20240930	091700	93218700	13030	13030	13030	13030	1
655	20240930	091600	93205670	13030	13030	13030	13030	0
656	20240930	091500	93205670	13030	13030	13030	13030	0
657	20240930	091400	93205670	13030	13030	13030	13030	0
658	20240930	091300	93205670	13030	13040	13040	13020	467
659	20240930	091200	87120780	13050	13100	13100	13050	55
660	20240930	091100	86400960	13110	13120	13140	13110	596
661	20240930	091000	78580570	13110	13030	13110	13030	1390
662	20240930	090900	60405770	13090	13000	13090	13000	515
663	20240930	090800	53694870	13060	13010	13060	12980	1133
664	20240930	090700	38957660	13060	13060	13060	13060	0
665	20240930	090600	38957660	13060	13060	13090	13000	1578
666	20240930	090500	18365750	13010	13020	13020	13010	597
667	20240930	090400	10598540	13010	13010	13010	13010	0
668	20240930	090300	10598540	13010	13010	13010	13010	56
669	20240930	090200	9869980	13010	13030	13030	13000	164
670	20240930	090100	7734810	13020	13070	13070	13020	383
671	20240930	090000	2740190	13090	13090	13090	13090	143