KissMeData/048410/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193000	6819651370	19150	19150	19150	19150	9961
3	20240930	192900	6819651370	19150	19150	19150	19150	0
4	20240930	192800	6819651370	19150	19150	19150	19150	0
5	20240930	192700	6819651370	19150	19150	19150	19150	0
6	20240930	192600	6819651370	19150	19150	19150	19150	0
7	20240930	192500	6819651370	19150	19150	19150	19150	0
8	20240930	192400	6819651370	19150	19150	19150	19150	0
9	20240930	192300	6819651370	19150	19150	19150	19150	0
10	20240930	192200	6819651370	19150	19150	19150	19150	0
11	20240930	192100	6819651370	19150	19150	19150	19150	0
12	20240930	192000	6819651370	19150	19150	19150	19150	0
13	20240930	191900	6819651370	19150	19150	19150	19150	0
14	20240930	191800	6819651370	19150	19150	19150	19150	0
15	20240930	191700	6819651370	19150	19150	19150	19150	0
16	20240930	191600	6819651370	19150	19150	19150	19150	0
17	20240930	191500	6819651370	19150	19150	19150	19150	0
18	20240930	191400	6819651370	19150	19150	19150	19150	0
19	20240930	191300	6819651370	19150	19150	19150	19150	0
20	20240930	191200	6819651370	19150	19150	19150	19150	0
21	20240930	191100	6819651370	19150	19150	19150	19150	0
22	20240930	191000	6819651370	19150	19150	19150	19150	0
23	20240930	190900	6819651370	19150	19150	19150	19150	0
24	20240930	190800	6819651370	19150	19150	19150	19150	0
25	20240930	190700	6819651370	19150	19150	19150	19150	0
26	20240930	190600	6819651370	19150	19150	19150	19150	0
27	20240930	190500	6819651370	19150	19150	19150	19150	0
28	20240930	190400	6819651370	19150	19150	19150	19150	0
29	20240930	190300	6819651370	19150	19150	19150	19150	0
30	20240930	190200	6819651370	19150	19150	19150	19150	0
31	20240930	190100	6819651370	19150	19150	19150	19150	0
32	20240930	190000	6819651370	19150	19150	19150	19150	9961
33	20240930	185900	6819651370	19150	19150	19150	19150	0
34	20240930	185800	6819651370	19150	19150	19150	19150	0
35	20240930	185700	6819651370	19150	19150	19150	19150	0
36	20240930	185600	6819651370	19150	19150	19150	19150	0
37	20240930	185500	6819651370	19150	19150	19150	19150	0
38	20240930	185400	6819651370	19150	19150	19150	19150	0
39	20240930	185300	6819651370	19150	19150	19150	19150	0
40	20240930	185200	6819651370	19150	19150	19150	19150	0
41	20240930	185100	6819651370	19150	19150	19150	19150	0
42	20240930	185000	6819651370	19150	19150	19150	19150	0
43	20240930	184900	6819651370	19150	19150	19150	19150	0
44	20240930	184800	6819651370	19150	19150	19150	19150	0
45	20240930	184700	6819651370	19150	19150	19150	19150	0
46	20240930	184600	6819651370	19150	19150	19150	19150	0
47	20240930	184500	6819651370	19150	19150	19150	19150	0
48	20240930	184400	6819651370	19150	19150	19150	19150	0
49	20240930	184300	6819651370	19150	19150	19150	19150	0
50	20240930	184200	6819651370	19150	19150	19150	19150	0
51	20240930	184100	6819651370	19150	19150	19150	19150	0
52	20240930	184000	6819651370	19150	19150	19150	19150	0
53	20240930	183900	6819651370	19150	19150	19150	19150	0
54	20240930	183800	6819651370	19150	19150	19150	19150	0
55	20240930	183700	6819651370	19150	19150	19150	19150	0
56	20240930	183600	6819651370	19150	19150	19150	19150	0
57	20240930	183500	6819651370	19150	19150	19150	19150	0
58	20240930	183400	6819651370	19150	19150	19150	19150	0
59	20240930	183300	6819651370	19150	19150	19150	19150	0
60	20240930	183200	6819651370	19150	19150	19150	19150	0
61	20240930	183100	6819651370	19150	19150	19150	19150	0
62	20240930	183000	6819651370	19150	19150	19150	19150	9961
63	20240930	182900	6819651370	19150	19150	19150	19150	0
64	20240930	182800	6819651370	19150	19150	19150	19150	0
65	20240930	182700	6819651370	19150	19150	19150	19150	0
66	20240930	182600	6819651370	19150	19150	19150	19150	0
67	20240930	182500	6819651370	19150	19150	19150	19150	0
68	20240930	182400	6819651370	19150	19150	19150	19150	0
69	20240930	182300	6819651370	19150	19150	19150	19150	0
70	20240930	182200	6819651370	19150	19150	19150	19150	0
71	20240930	182100	6819651370	19150	19150	19150	19150	0
72	20240930	182000	6819651370	19150	19150	19150	19150	0
73	20240930	181900	6819651370	19150	19150	19150	19150	0
74	20240930	181800	6819651370	19150	19150	19150	19150	0
75	20240930	181700	6819651370	19150	19150	19150	19150	0
76	20240930	181600	6819651370	19150	19150	19150	19150	0
77	20240930	181500	6819651370	19150	19150	19150	19150	0
78	20240930	181400	6819651370	19150	19150	19150	19150	0
79	20240930	181300	6819651370	19150	19150	19150	19150	0
80	20240930	181200	6819651370	19150	19150	19150	19150	0
81	20240930	181100	6819651370	19150	19150	19150	19150	0
82	20240930	181000	6819651370	19150	19150	19150	19150	0
83	20240930	180900	6819651370	19150	19150	19150	19150	0
84	20240930	180800	6819651370	19150	19150	19150	19150	0
85	20240930	180700	6819651370	19150	19150	19150	19150	0
86	20240930	180600	6819651370	19150	19150	19150	19150	0
87	20240930	180500	6819651370	19150	19150	19150	19150	0
88	20240930	180400	6819651370	19150	19150	19150	19150	0
89	20240930	180300	6819651370	19150	19150	19150	19150	0
90	20240930	180200	6819651370	19150	19150	19150	19150	0
91	20240930	180100	6819651370	19150	19150	19150	19150	0
92	20240930	180000	6819651370	19150	19150	19150	19150	9961
93	20240930	175900	6819651370	19150	19150	19150	19150	0
94	20240930	175800	6819651370	19150	19150	19150	19150	0
95	20240930	175700	6819651370	19150	19150	19150	19150	0
96	20240930	175600	6819651370	19150	19150	19150	19150	0
97	20240930	175500	6819651370	19150	19150	19150	19150	0
98	20240930	175400	6819651370	19150	19150	19150	19150	0
99	20240930	175300	6819651370	19150	19150	19150	19150	0
100	20240930	175200	6819651370	19150	19150	19150	19150	0
101	20240930	175100	6819651370	19150	19150	19150	19150	0
102	20240930	175000	6819651370	19150	19150	19150	19150	0
103	20240930	174900	6819651370	19150	19150	19150	19150	0
104	20240930	174800	6819651370	19150	19150	19150	19150	0
105	20240930	174700	6819651370	19150	19150	19150	19150	0
106	20240930	174600	6819651370	19150	19150	19150	19150	0
107	20240930	174500	6819651370	19150	19150	19150	19150	0
108	20240930	174400	6819651370	19150	19150	19150	19150	0
109	20240930	174300	6819651370	19150	19150	19150	19150	0
110	20240930	174200	6819651370	19150	19150	19150	19150	0
111	20240930	174100	6819651370	19150	19150	19150	19150	0
112	20240930	174000	6819651370	19150	19150	19150	19150	0
113	20240930	173900	6819651370	19150	19150	19150	19150	0
114	20240930	173800	6819651370	19150	19150	19150	19150	0
115	20240930	173700	6819651370	19150	19150	19150	19150	0
116	20240930	173600	6819651370	19150	19150	19150	19150	0
117	20240930	173500	6819651370	19150	19150	19150	19150	0
118	20240930	173400	6819651370	19150	19150	19150	19150	0
119	20240930	173300	6819651370	19150	19150	19150	19150	0
120	20240930	173200	6819651370	19150	19150	19150	19150	0
121	20240930	173100	6819651370	19150	19150	19150	19150	0
122	20240930	173000	6819651370	19150	19150	19150	19150	9961
123	20240930	172900	6819651370	19150	19150	19150	19150	0
124	20240930	172800	6819651370	19150	19150	19150	19150	0
125	20240930	172700	6819651370	19150	19150	19150	19150	0
126	20240930	172600	6819651370	19150	19150	19150	19150	0
127	20240930	172500	6819651370	19150	19150	19150	19150	0
128	20240930	172400	6819651370	19150	19150	19150	19150	0
129	20240930	172300	6819651370	19150	19150	19150	19150	0
130	20240930	172200	6819651370	19150	19150	19150	19150	0
131	20240930	172100	6819651370	19150	19150	19150	19150	0
132	20240930	172000	6819651370	19150	19150	19150	19150	0
133	20240930	171900	6819651370	19150	19150	19150	19150	0
134	20240930	171800	6819651370	19150	19150	19150	19150	0
135	20240930	171700	6819651370	19150	19150	19150	19150	0
136	20240930	171600	6819651370	19150	19150	19150	19150	0
137	20240930	171500	6819651370	19150	19150	19150	19150	0
138	20240930	171400	6819651370	19150	19150	19150	19150	0
139	20240930	171300	6819651370	19150	19150	19150	19150	0
140	20240930	171200	6819651370	19150	19150	19150	19150	0
141	20240930	171100	6819651370	19150	19150	19150	19150	0
142	20240930	171000	6819651370	19150	19150	19150	19150	0
143	20240930	170900	6819651370	19150	19150	19150	19150	0
144	20240930	170800	6819651370	19150	19150	19150	19150	0
145	20240930	170700	6819651370	19150	19150	19150	19150	0
146	20240930	170600	6819651370	19150	19150	19150	19150	0
147	20240930	170500	6819651370	19150	19150	19150	19150	0
148	20240930	170400	6819651370	19150	19150	19150	19150	0
149	20240930	170300	6819651370	19150	19150	19150	19150	0
150	20240930	170200	6819651370	19150	19150	19150	19150	0
151	20240930	170100	6819651370	19150	19150	19150	19150	0
152	20240930	170000	6819651370	19150	19150	19150	19150	9961
153	20240930	165900	6819651370	19150	19150	19150	19150	0
154	20240930	165800	6819651370	19150	19150	19150	19150	0
155	20240930	165700	6819651370	19150	19150	19150	19150	0
156	20240930	165600	6819651370	19150	19150	19150	19150	0
157	20240930	165500	6819651370	19150	19150	19150	19150	0
158	20240930	165400	6819651370	19150	19150	19150	19150	0
159	20240930	165300	6819651370	19150	19150	19150	19150	0
160	20240930	165200	6819651370	19150	19150	19150	19150	0
161	20240930	165100	6819651370	19150	19150	19150	19150	0
162	20240930	165000	6819651370	19150	19150	19150	19150	0
163	20240930	164900	6819651370	19150	19150	19150	19150	0
164	20240930	164800	6819651370	19150	19150	19150	19150	0
165	20240930	164700	6819651370	19150	19150	19150	19150	0
166	20240930	164600	6819651370	19150	19150	19150	19150	0
167	20240930	164500	6819651370	19150	19150	19150	19150	0
168	20240930	164400	6819651370	19150	19150	19150	19150	0
169	20240930	164300	6819651370	19150	19150	19150	19150	0
170	20240930	164200	6819651370	19150	19150	19150	19150	0
171	20240930	164100	6819651370	19150	19150	19150	19150	0
172	20240930	164000	6819651370	19150	19150	19150	19150	0
173	20240930	163900	6819651370	19150	19150	19150	19150	0
174	20240930	163800	6819651370	19150	19150	19150	19150	0
175	20240930	163700	6819651370	19150	19150	19150	19150	0
176	20240930	163600	6819651370	19150	19150	19150	19150	0
177	20240930	163500	6819651370	19150	19150	19150	19150	0
178	20240930	163400	6819651370	19150	19150	19150	19150	0
179	20240930	163300	6819651370	19150	19150	19150	19150	0
180	20240930	163200	6819651370	19150	19150	19150	19150	0
181	20240930	163100	6819651370	19150	19150	19150	19150	0
182	20240930	163000	6819651370	19150	19150	19150	19150	9961
183	20240930	162900	6819651370	19150	19150	19150	19150	0
184	20240930	162800	6819651370	19150	19150	19150	19150	0
185	20240930	162700	6819651370	19150	19150	19150	19150	0
186	20240930	162600	6819651370	19150	19150	19150	19150	0
187	20240930	162500	6819651370	19150	19150	19150	19150	0
188	20240930	162400	6819651370	19150	19150	19150	19150	0
189	20240930	162300	6819651370	19150	19150	19150	19150	0
190	20240930	162200	6819651370	19150	19150	19150	19150	0
191	20240930	162100	6819651370	19150	19150	19150	19150	0
192	20240930	162000	6819651370	19150	19150	19150	19150	0
193	20240930	161900	6819651370	19150	19150	19150	19150	0
194	20240930	161800	6819651370	19150	19150	19150	19150	0
195	20240930	161700	6819651370	19150	19150	19150	19150	0
196	20240930	161600	6819651370	19150	19150	19150	19150	0
197	20240930	161500	6819651370	19150	19150	19150	19150	0
198	20240930	161400	6819651370	19150	19150	19150	19150	0
199	20240930	161300	6819651370	19150	19150	19150	19150	0
200	20240930	161200	6819651370	19150	19150	19150	19150	0
201	20240930	161100	6819651370	19150	19150	19150	19150	0
202	20240930	161000	6819651370	19150	19150	19150	19150	0
203	20240930	160900	6819651370	19150	19150	19150	19150	0
204	20240930	160800	6819651370	19150	19150	19150	19150	0
205	20240930	160700	6819651370	19150	19150	19150	19150	0
206	20240930	160600	6819651370	19150	19150	19150	19150	0
207	20240930	160500	6819651370	19150	19150	19150	19150	0
208	20240930	160400	6819651370	19150	19150	19150	19150	0
209	20240930	160300	6819651370	19150	19150	19150	19150	0
210	20240930	160200	6819651370	19150	19150	19150	19150	0
211	20240930	160100	6819651370	19150	19150	19150	19150	0
212	20240930	160000	6819651370	19150	19150	19150	19150	9961
213	20240930	155900	6819651370	19150	19150	19150	19150	0
214	20240930	155800	6819651370	19150	19150	19150	19150	0
215	20240930	155700	6819651370	19150	19150	19150	19150	0
216	20240930	155600	6819651370	19150	19150	19150	19150	0
217	20240930	155500	6819651370	19150	19150	19150	19150	0
218	20240930	155400	6819651370	19150	19150	19150	19150	0
219	20240930	155300	6819651370	19150	19150	19150	19150	0
220	20240930	155200	6819651370	19150	19150	19150	19150	0
221	20240930	155100	6819651370	19150	19150	19150	19150	0
222	20240930	155000	6819651370	19150	19150	19150	19150	0
223	20240930	154900	6819651370	19150	19150	19150	19150	0
224	20240930	154800	6819651370	19150	19150	19150	19150	0
225	20240930	154700	6819651370	19150	19150	19150	19150	0
226	20240930	154600	6819651370	19150	19150	19150	19150	0
227	20240930	154500	6819651370	19150	19150	19150	19150	0
228	20240930	154400	6819651370	19150	19150	19150	19150	0
229	20240930	154300	6819651370	19150	19150	19150	19150	0
230	20240930	154200	6819651370	19150	19150	19150	19150	0
231	20240930	154100	6819651370	19150	19150	19150	19150	0
232	20240930	154000	6819651370	19150	19150	19150	19150	0
233	20240930	153900	6819651370	19150	19150	19150	19150	0
234	20240930	153800	6819651370	19150	19150	19150	19150	0
235	20240930	153700	6819651370	19150	19150	19150	19150	0
236	20240930	153600	6819651370	19150	19150	19150	19150	0
237	20240930	153500	6819651370	19150	19150	19150	19150	0
238	20240930	153400	6819651370	19150	19150	19150	19150	0
239	20240930	153300	6819651370	19150	19150	19150	19150	0
240	20240930	153200	6819651370	19150	19150	19150	19150	0
241	20240930	153100	6819651370	19150	19150	19150	19150	0
242	20240930	153000	6819651370	19150	19150	19150	19150	19922
243	20240930	152900	6628898220	19200	19200	19200	19200	0
244	20240930	152800	6628898220	19200	19200	19200	19200	0
245	20240930	152700	6628898220	19200	19200	19200	19200	0
246	20240930	152600	6628898220	19200	19200	19200	19200	0
247	20240930	152500	6628898220	19200	19200	19200	19200	0
248	20240930	152400	6628898220	19200	19200	19200	19200	0
249	20240930	152300	6628898220	19200	19200	19200	19200	0
250	20240930	152200	6628898220	19200	19200	19200	19200	0
251	20240930	152100	6628898220	19200	19200	19200	19200	0
252	20240930	152000	6628898220	19200	19200	19200	19200	0
253	20240930	151900	6628898220	19200	19200	19200	19180	841
254	20240930	151800	6612765860	19200	19230	19230	19190	1278
255	20240930	151700	6588225630	19280	19220	19280	19220	192
256	20240930	151600	6584535330	19220	19220	19220	19220	50
257	20240930	151500	6583574330	19220	19290	19290	19220	510
258	20240930	151400	6573747210	19280	19250	19280	19250	870
259	20240930	151300	6556990470	19250	19220	19250	19220	435
260	20240930	151200	6548618920	19180	19200	19220	19180	2150
261	20240930	151100	6507313280	19190	19190	19200	19180	850
262	20240930	151000	6491003480	19200	19190	19200	19190	33
263	20240930	150900	6490369890	19200	19190	19200	19180	2036
264	20240930	150800	6451310470	19180	19190	19200	19180	619
265	20240930	150700	6439431560	19190	19200	19200	19180	199
266	20240930	150600	6435612320	19210	19210	19210	19210	96
267	20240930	150500	6433768160	19210	19200	19220	19180	486
268	20240930	150400	6424437910	19210	19210	19210	19210	291
269	20240930	150300	6418847800	19210	19210	19210	19210	479
270	20240930	150200	6409646210	19200	19200	19200	19200	502
271	20240930	150100	6400007810	19190	19190	19190	19190	362
272	20240930	150000	6393061030	19190	19190	19190	19190	4
273	20240930	145900	6392984270	19170	19170	19190	19170	32
274	20240930	145800	6392370810	19160	19190	19190	19160	1245
275	20240930	145700	6368497140	19200	19200	19200	19200	1
276	20240930	145600	6368477940	19170	19180	19180	19170	170
277	20240930	145500	6365219020	19190	19190	19190	19170	504
278	20240930	145400	6355551260	19180	19200	19200	19180	33
279	20240930	145300	6354918120	19200	19200	19200	19200	8
280	20240930	145200	6354764520	19170	19170	19170	19170	188
281	20240930	145100	6351160560	19170	19220	19220	19170	7295
282	20240930	145000	6211199000	19220	19210	19220	19210	203
283	20240930	144900	6207299270	19210	19220	19220	19210	404
284	20240930	144800	6199537760	19230	19220	19230	19210	235
285	20240930	144700	6195020960	19220	19220	19220	19210	85
286	20240930	144600	6193387400	19220	19220	19220	19220	106
287	20240930	144500	6191350080	19220	19210	19220	19210	4
288	20240930	144400	6191273210	19210	19210	19210	19210	80
289	20240930	144300	6189736410	19210	19210	19210	19210	325
290	20240930	144200	6183493160	19210	19210	19220	19200	540
291	20240930	144100	6173120490	19210	19230	19230	19210	706
292	20240930	144000	6159550960	19220	19230	19240	19220	655
293	20240930	143900	6146955880	19220	19250	19250	19220	207
294	20240930	143800	6142973930	19250	19240	19250	19230	34
295	20240930	143700	6142319890	19240	19240	19240	19240	13
296	20240930	143600	6142069770	19250	19240	19250	19240	72
297	20240930	143500	6140684070	19240	19240	19240	19240	74
298	20240930	143400	6139260310	19240	19240	19240	19240	37
299	20240930	143300	6138548430	19220	19220	19220	19220	0
300	20240930	143200	6138548430	19220	19250	19250	19220	84
301	20240930	143100	6136931940	19260	19220	19260	19220	35
302	20240930	143000	6136259170	19250	19260	19260	19250	148
303	20240930	142900	6133409660	19210	19210	19210	19210	0
304	20240930	142800	6133409660	19210	19240	19240	19210	864
305	20240930	142700	6116805820	19270	19270	19270	19270	10
306	20240930	142600	6116613120	19230	19230	19230	19230	0
307	20240930	142500	6116613120	19230	19240	19240	19230	131
308	20240930	142400	6114093030	19290	19270	19290	19270	32
309	20240930	142300	6113476350	19230	19220	19280	19210	948
310	20240930	142200	6095244340	19220	19220	19220	19220	25
311	20240930	142100	6094763840	19200	19220	19220	19200	389
312	20240930	142000	6087291240	19220	19240	19240	19220	582
313	20240930	141900	6076102920	19240	19290	19300	19240	55
314	20240930	141800	6075044080	19290	19290	19290	19290	97
315	20240930	141700	6073172950	19250	19270	19290	19250	234
316	20240930	141600	6068662380	19250	19240	19250	19240	62
317	20240930	141500	6067469170	19250	19230	19280	19230	99
318	20240930	141400	6065561490	19220	19260	19260	19220	1101
319	20240930	141300	6044378910	19260	19270	19270	19250	375
320	20240930	141200	6037156980	19270	19270	19270	19270	20
321	20240930	141100	6036771580	19270	19270	19270	19270	16
322	20240930	141000	6036463260	19270	19290	19290	19270	142
323	20240930	140900	6033724340	19290	19280	19290	19280	64
324	20240930	140800	6032490160	19270	19260	19270	19260	42
325	20240930	140700	6031680830	19250	19260	19270	19250	396
326	20240930	140600	6024052340	19240	19260	19260	19240	121
327	20240930	140500	6021722680	19260	19250	19260	19250	6
328	20240930	140400	6021607160	19240	19230	19240	19230	54
329	20240930	140300	6020568210	19250	19250	19250	19250	67
330	20240930	140200	6019278460	19250	19260	19260	19250	104
331	20240930	140100	6017275510	19260	19280	19280	19260	78
332	20240930	140000	6015771900	19280	19200	19280	19200	152
333	20240930	135900	6012847290	19200	19200	19200	19180	628
334	20240930	135800	6000797490	19210	19210	19210	19210	59
335	20240930	135700	5999664100	19200	19200	19200	19200	255
336	20240930	135600	5994768100	19200	19200	19200	19200	120
337	20240930	135500	5992464100	19200	19180	19200	19180	504
338	20240930	135400	5982794980	19180	19190	19190	19180	138
339	20240930	135300	5980146860	19180	19180	19180	19180	256
340	20240930	135200	5975236780	19180	19200	19200	19180	1504
341	20240930	135100	5946375320	19200	19210	19210	19200	985
342	20240930	135000	5927462870	19210	19220	19220	19200	424
343	20240930	134900	5919318800	19220	19250	19250	19220	182
344	20240930	134800	5915818700	19230	19230	19230	19230	0
345	20240930	134700	5915818700	19230	19250	19250	19230	209
346	20240930	134600	5911798430	19230	19230	19230	19230	6
347	20240930	134500	5911683050	19270	19270	19270	19260	789
348	20240930	134400	5896481200	19270	19260	19270	19260	90
349	20240930	134300	5894747710	19260	19260	19260	19260	2
350	20240930	134200	5894709190	19260	19250	19260	19250	27
351	20240930	134100	5894189430	19250	19250	19250	19250	2
352	20240930	134000	5894150930	19210	19210	19220	19210	64
353	20240930	133900	5892921170	19210	19240	19240	19210	174
354	20240930	133800	5889576780	19240	19240	19240	19240	6
355	20240930	133700	5889461340	19240	19240	19240	19240	7
356	20240930	133600	5889326660	19240	19240	19240	19210	88
357	20240930	133500	5887634350	19240	19240	19240	19240	51
358	20240930	133400	5886653110	19240	19230	19240	19200	104
359	20240930	133300	5884654760	19230	19210	19230	19200	52
360	20240930	133200	5883656190	19190	19240	19240	19190	3770
361	20240930	133100	5811202230	19240	19270	19270	19240	1125
362	20240930	133000	5789538060	19260	19320	19320	19260	1011
363	20240930	132900	5770048120	19320	19310	19320	19300	527
364	20240930	132800	5759873660	19310	19310	19320	19310	192
365	20240930	132700	5756165030	19310	19320	19320	19310	38
366	20240930	132600	5755430990	19320	19320	19320	19320	16
367	20240930	132500	5755121870	19330	19380	19380	19310	169
368	20240930	132400	5751856370	19380	19380	19380	19380	7
369	20240930	132300	5751720710	19320	19330	19400	19320	97
370	20240930	132200	5749846390	19400	19400	19400	19400	1
371	20240930	132100	5749826990	19400	19350	19400	19350	30
372	20240930	132000	5749245790	19400	19380	19400	19310	2532
373	20240930	131900	5700177000	19310	19380	19380	19310	16
374	20240930	131800	5699867910	19390	19380	19390	19380	76
375	20240930	131700	5698394770	19390	19330	19390	19300	434
376	20240930	131600	5689997040	19360	19380	19380	19330	535
377	20240930	131500	5679644990	19360	19350	19380	19350	10
378	20240930	131400	5679451450	19350	19350	19350	19350	13
379	20240930	131300	5679199900	19350	19350	19350	19350	22
380	20240930	131200	5678774200	19350	19350	19350	19350	7
381	20240930	131100	5678638750	19350	19390	19390	19350	11
382	20240930	131000	5678425730	19390	19390	19390	19390	0
383	20240930	130900	5678425730	19390	19390	19390	19390	10
384	20240930	130800	5678231830	19390	19390	19390	19390	2
385	20240930	130700	5678193050	19350	19370	19370	19350	115
386	20240930	130600	5675966220	19370	19390	19390	19370	11
387	20240930	130500	5675752950	19390	19390	19390	19350	100
388	20240930	130400	5673815420	19350	19350	19350	19350	39
389	20240930	130300	5673060770	19400	19360	19400	19360	255
390	20240930	130200	5668119010	19350	19350	19350	19350	5
391	20240930	130100	5668022260	19350	19350	19350	19350	1
392	20240930	130000	5668002910	19350	19350	19360	19350	7
393	20240930	125900	5667867450	19360	19360	19360	19360	11
394	20240930	125800	5667654490	19360	19350	19360	19350	17
395	20240930	125700	5667325420	19350	19350	19360	19280	206
396	20240930	125600	5663347960	19350	19340	19350	19330	57
397	20240930	125500	5662245580	19340	19340	19350	19340	5
398	20240930	125400	5662148860	19350	19310	19360	19310	45
399	20240930	125300	5661279620	19310	19310	19320	19270	386
400	20240930	125200	5653825300	19310	19310	19310	19310	54
401	20240930	125100	5652782560	19260	19350	19350	19260	1899
402	20240930	125000	5616134920	19350	19400	19410	19350	539
403	20240930	124900	5605679510	19410	19340	19410	19340	96
404	20240930	124800	5603822360	19340	19340	19400	19340	352
405	20240930	124700	5596997520	19380	19360	19380	19340	72
406	20240930	124600	5595603870	19360	19360	19360	19360	10
407	20240930	124500	5595410270	19380	19380	19380	19380	11
408	20240930	124400	5595197090	19380	19380	19380	19380	4
409	20240930	124300	5595119570	19380	19380	19380	19380	1
410	20240930	124200	5595100190	19340	19390	19390	19340	261
411	20240930	124100	5590047990	19350	19350	19350	19350	12
412	20240930	124000	5589815790	19340	19390	19390	19340	4
413	20240930	123900	5589738330	19400	19400	19400	19400	29
414	20240930	123800	5589175730	19300	19360	19400	19300	2169
415	20240930	123700	5547155040	19390	19380	19390	19380	103
416	20240930	123600	5545158210	19380	19390	19390	19370	709
417	20240930	123500	5531410760	19390	19390	19390	19330	394
418	20240930	123400	5523780540	19390	19340	19400	19340	877
419	20240930	123300	5506779080	19340	19330	19390	19320	518
420	20240930	123200	5496747620	19320	19330	19330	19320	156
421	20240930	123100	5493732570	19310	19330	19330	19310	187
422	20240930	123000	5490119820	19330	19300	19330	19300	245
423	20240930	122900	5485388500	19300	19330	19330	19300	171
424	20240930	122800	5482084890	19330	19320	19330	19320	35
425	20240930	122700	5481408680	19330	19330	19330	19330	95
426	20240930	122600	5479572330	19350	19350	19350	19350	0
427	20240930	122500	5479572330	19350	19360	19360	19350	13
428	20240930	122400	5479320660	19350	19350	19350	19350	0
429	20240930	122300	5479320660	19350	19350	19350	19350	103
430	20240930	122200	5477327610	19350	19350	19350	19350	98
431	20240930	122100	5475431310	19360	19300	19360	19300	33
432	20240930	122000	5474794250	19290	19360	19360	19290	18
433	20240930	121900	5474446270	19360	19350	19360	19350	155
434	20240930	121800	5471446460	19350	19350	19350	19300	73
435	20240930	121700	5470037410	19290	19290	19290	19290	0
436	20240930	121600	5470037410	19290	19290	19290	19290	79
437	20240930	121500	5468513500	19290	19350	19350	19290	502
438	20240930	121400	5458829550	19290	19290	19290	19290	0
439	20240930	121300	5458829550	19290	19290	19290	19290	0
440	20240930	121200	5458829550	19290	19300	19300	19290	80
441	20240930	121100	5457286270	19380	19380	19380	19380	8
442	20240930	121000	5457131230	19390	19320	19390	19300	222
443	20240930	120900	5452828720	19300	19320	19390	19300	243
444	20240930	120800	5448127690	19330	19320	19330	19290	132
445	20240930	120700	5445580080	19360	19360	19360	19360	102
446	20240930	120600	5443605360	19270	19330	19390	19270	798
447	20240930	120500	5428214280	19390	19390	19390	19390	0
448	20240930	120400	5428214280	19390	19270	19390	19260	280
449	20240930	120300	5422804430	19270	19270	19270	19270	0
450	20240930	120200	5422804430	19270	19260	19270	19260	124
451	20240930	120100	5420415670	19260	19260	19260	19260	2
452	20240930	120000	5420377150	19220	19270	19270	19220	66
453	20240930	115900	5419108480	19220	19270	19270	19220	51
454	20240930	115800	5418127530	19270	19270	19270	19270	3
455	20240930	115700	5418069720	19250	19240	19250	19240	254
456	20240930	115600	5413180250	19200	19200	19200	19200	0
457	20240930	115500	5413180250	19200	19250	19250	19200	252
458	20240930	115400	5408341750	19250	19250	19250	19250	1
459	20240930	115300	5408322500	19250	19260	19260	19250	61
460	20240930	115200	5407147720	19250	19200	19250	19200	1536
461	20240930	115100	5377619630	19200	19210	19210	19200	310
462	20240930	115000	5371667230	19210	19220	19220	19210	307
463	20240930	114900	5365767990	19230	19220	19230	19220	127
464	20240930	114800	5363326020	19220	19220	19220	19220	2
465	20240930	114700	5363287580	19230	19230	19230	19230	1
466	20240930	114600	5363268350	19230	19230	19230	19210	17
467	20240930	114500	5362941460	19220	19220	19220	19220	0
468	20240930	114400	5362941460	19220	19230	19230	19220	315
469	20240930	114300	5356887150	19230	19230	19230	19230	6
470	20240930	114200	5356771770	19230	19230	19230	19230	112
471	20240930	114100	5354618010	19230	19240	19240	19230	198
472	20240930	114000	5350809500	19270	19270	19270	19270	108
473	20240930	113900	5348728340	19260	19240	19270	19240	92
474	20240930	113800	5346957210	19260	19250	19260	19250	36
475	20240930	113700	5346264200	19260	19260	19260	19260	19
476	20240930	113600	5345898260	19260	19260	19260	19260	28
477	20240930	113500	5345358980	19270	19270	19280	19270	4
478	20240930	113400	5345281880	19250	19280	19280	19250	664
479	20240930	113300	5332488140	19270	19270	19270	19250	77
480	20240930	113200	5331004960	19250	19270	19270	19250	107
481	20240930	113100	5328943090	19270	19260	19270	19260	199
482	20240930	113000	5325110340	19270	19250	19270	19250	327
483	20240930	112900	5318813960	19250	19240	19250	19240	508
484	20240930	112800	5309035090	19240	19260	19260	19230	5
485	20240930	112700	5308938880	19200	19200	19200	19200	184
486	20240930	112600	5305406080	19190	19180	19190	19170	461
487	20240930	112500	5296564570	19250	19180	19250	19180	340
488	20240930	112400	5290037790	19180	19170	19180	19170	8
489	20240930	112300	5289884420	19160	19170	19180	19160	140
490	20240930	112200	5287200860	19180	19160	19180	19160	273
491	20240930	112100	5281966900	19150	19160	19170	19150	12
492	20240930	112000	5281737070	19160	19160	19160	19130	2477
493	20240930	111900	5234334140	19160	19160	19170	19160	143
494	20240930	111800	5231594220	19160	19160	19160	19150	268
495	20240930	111700	5226460980	19160	19160	19170	19150	268
496	20240930	111600	5221328280	19160	19180	19180	19160	1123
497	20240930	111500	5199800370	19170	19170	19170	19160	1567
498	20240930	111400	5169764330	19170	19160	19180	19150	337
499	20240930	111300	5163308640	19170	19160	19170	19160	476
500	20240930	111200	5154183800	19170	19160	19170	19160	558
501	20240930	111100	5143487670	19160	19150	19160	19140	672
502	20240930	111000	5130619610	19140	19150	19150	19140	178
503	20240930	110900	5127212340	19140	19140	19150	19140	184
504	20240930	110800	5123690370	19140	19150	19150	19140	180
505	20240930	110700	5120245120	19150	19150	19150	19140	585
506	20240930	110600	5109048040	19150	19150	19150	19140	132
507	20240930	110500	5106521330	19150	19150	19150	19140	98
508	20240930	110400	5104645400	19150	19160	19160	19150	180
509	20240930	110300	5101197820	19160	19170	19170	19160	487
510	20240930	110200	5091862180	19180	19120	19180	19120	314
511	20240930	110100	5085843200	19110	19190	19190	19110	4060
512	20240930	110000	5008137750	19200	19180	19200	19180	357
513	20240930	105900	5001287480	19180	19160	19180	19160	348
514	20240930	105800	4994616700	19160	19150	19170	19150	327
515	20240930	105700	4988353410	19150	19150	19160	19140	495
516	20240930	105600	4978874010	19160	19180	19180	19140	658
517	20240930	105500	4966274750	19190	19180	19190	19150	2109
518	20240930	105400	4925862200	19160	19170	19200	19160	918
519	20240930	105300	4908270900	19190	19210	19210	19170	629
520	20240930	105200	4896207500	19190	19200	19200	19180	291
521	20240930	105100	4890621890	19200	19190	19200	19180	412
522	20240930	105000	4882712520	19190	19190	19190	19160	951
523	20240930	104900	4864481850	19160	19180	19200	19150	2509
524	20240930	104800	4816370750	19220	19230	19240	19180	3047
525	20240930	104700	4757860460	19250	19220	19250	19200	1324
526	20240930	104600	4732401180	19240	19240	19250	19210	2368
527	20240930	104500	4686885530	19240	19260	19260	19240	628
528	20240930	104400	4674796610	19250	19220	19270	19220	1754
529	20240930	104300	4641073720	19230	19310	19320	19230	2680
530	20240930	104200	4589445170	19330	19300	19330	19300	174
531	20240930	104100	4586083270	19300	19290	19300	19250	899
532	20240930	104000	4568767540	19290	19290	19290	19250	1706
533	20240930	103900	4535901950	19290	19320	19330	19280	1525
534	20240930	103800	4506456540	19320	19400	19400	19310	2716
535	20240930	103700	4453925780	19360	19430	19430	19360	6357
536	20240930	103600	4330643320	19430	19420	19430	19410	207
537	20240930	103500	4326623520	19410	19420	19430	19410	589
538	20240930	103400	4315187150	19430	19430	19430	19430	10
539	20240930	103300	4314992850	19420	19430	19430	19420	83
540	20240930	103200	4313380360	19430	19410	19430	19410	78
541	20240930	103100	4311865650	19410	19400	19420	19400	173
542	20240930	103000	4308506720	19430	19420	19430	19370	6586
543	20240930	102900	4180725970	19420	19500	19500	19420	746
544	20240930	102800	4166223090	19500	19500	19500	19500	100
545	20240930	102700	4164273090	19500	19460	19500	19440	891
546	20240930	102600	4146938220	19500	19460	19500	19460	42
547	20240930	102500	4146120100	19450	19450	19450	19450	31
548	20240930	102400	4145517150	19450	19450	19500	19450	583
549	20240930	102300	4134166050	19450	19440	19450	19440	454
550	20240930	102200	4125335870	19450	19450	19450	19450	6
551	20240930	102100	4125219170	19450	19450	19450	19420	414
552	20240930	102000	4117175030	19450	19420	19450	19410	245
553	20240930	101900	4112417230	19410	19420	19420	19410	66
554	20240930	101800	4111136040	19420	19430	19430	19400	1702
555	20240930	101700	4078093890	19450	19430	19450	19420	331
556	20240930	101600	4071658890	19420	19420	19420	19420	543
557	20240930	101500	4061113830	19420	19420	19450	19410	1197
558	20240930	101400	4037869790	19410	19510	19510	19410	2931
559	20240930	101300	3980946410	19460	19510	19510	19440	56
560	20240930	101200	3979856160	19510	19460	19520	19420	2247
561	20240930	101100	3936141040	19520	19500	19520	19460	830
562	20240930	101000	3919972620	19520	19480	19520	19470	634
563	20240930	100900	3907625870	19480	19530	19530	19480	437
564	20240930	100800	3899106260	19520	19530	19530	19520	81
565	20240930	100700	3897525130	19480	19480	19540	19480	178
566	20240930	100600	3894055620	19460	19460	19460	19460	5
567	20240930	100500	3893958320	19460	19500	19500	19450	1958
568	20240930	100400	3855837310	19490	19500	19520	19490	641
569	20240930	100300	3843333050	19500	19480	19500	19470	178
570	20240930	100200	3839866750	19500	19500	19510	19470	802
571	20240930	100100	3824238500	19480	19520	19520	19480	727
572	20240930	100000	3810075010	19520	19620	19620	19470	6803
573	20240930	095900	3677375600	19540	19570	19570	19540	1131
574	20240930	095800	3655267120	19560	19590	19590	19560	584
575	20240930	095700	3643836260	19630	19630	19630	19630	151
576	20240930	095600	3640872130	19580	19580	19630	19580	40
577	20240930	095500	3640088430	19630	19630	19630	19580	325
578	20240930	095400	3633721430	19630	19620	19630	19590	49
579	20240930	095300	3632760760	19590	19630	19630	19590	367
580	20240930	095200	3625566740	19580	19630	19630	19580	782
581	20240930	095100	3610242550	19610	19630	19650	19610	191
582	20240930	095000	3606495520	19630	19600	19630	19600	850
583	20240930	094900	3589833730	19600	19600	19610	19540	487
584	20240930	094800	3580287870	19530	19530	19550	19530	1094
585	20240930	094700	3558915030	19530	19610	19610	19530	2166
586	20240930	094600	3516587410	19570	19560	19610	19550	957
587	20240930	094500	3497842040	19600	19600	19610	19550	708
588	20240930	094400	3483976720	19670	19600	19670	19600	592
589	20240930	094300	3472366530	19670	19630	19670	19600	399
590	20240930	094200	3464532260	19670	19670	19680	19590	5501
591	20240930	094100	3356640900	19680	19680	19690	19680	1286
592	20240930	094000	3331320810	19680	19690	19690	19680	421
593	20240930	093900	3323032020	19690	19650	19690	19650	66
594	20240930	093800	3321734630	19640	19700	19720	19640	2458
595	20240930	093700	3273420130	19690	19670	19700	19670	1007
596	20240930	093600	3253593780	19670	19700	19720	19670	716
597	20240930	093500	3239497240	19690	19680	19700	19660	1135
598	20240930	093400	3217167680	19700	19820	19820	19680	4925
599	20240930	093300	3120031730	19820	19820	19820	19820	8
600	20240930	093200	3119873170	19770	19780	19780	19770	250
601	20240930	093100	3114928410	19790	19740	19790	19730	764
602	20240930	093000	3099848290	19740	19780	19780	19740	1403
603	20240930	092900	3072145770	19740	19840	19860	19740	5056
604	20240930	092800	2971935180	19830	19860	19860	19830	1520
605	20240930	092700	2941750530	19860	19850	19860	19800	404
606	20240930	092600	2933728920	19850	19790	19850	19780	684
607	20240930	092500	2920190400	19780	19830	19840	19780	2692
608	20240930	092400	2866889320	19840	19850	19870	19840	522
609	20240930	092300	2856531530	19840	19940	19940	19840	1752
610	20240930	092200	2821694880	19920	19930	19940	19920	284
611	20240930	092100	2816036990	19940	19930	19960	19890	1225
612	20240930	092000	2791615850	19930	19920	19930	19860	204
613	20240930	091900	2787556570	19870	19870	19900	19830	4373
614	20240930	091800	2700607680	19880	19960	19960	19880	3447
615	20240930	091700	2631877490	19950	19980	19980	19950	739
616	20240930	091600	2617125110	19980	19980	20000	19970	889
617	20240930	091500	2599359330	19980	20000	20000	19950	1150
618	20240930	091400	2576397610	20000	20000	20000	19990	666
619	20240930	091300	2563077840	20000	20050	20050	19980	4436
620	20240930	091200	2474385050	20050	20100	20150	20000	2640
621	20240930	091100	2421416000	20100	20200	20200	20050	1150
622	20240930	091000	2398202700	20250	20150	20250	20000	7229
623	20240930	090900	2252799000	20150	20100	20200	20050	6569
624	20240930	090800	2120335750	20050	20150	20200	20050	8688
625	20240930	090700	1945600200	20100	20250	20300	20100	4022
626	20240930	090600	1864237900	20300	20250	20400	20250	16026
627	20240930	090500	1538812100	20300	20150	20300	20100	11750
628	20240930	090400	1301324950	20150	20050	20200	19990	11259
629	20240930	090300	1074863460	20050	20050	20100	19990	4133
630	20240930	090200	992072660	20100	20150	20250	20000	11957
631	20240930	090100	750988060	20150	19990	20200	19970	19667
632	20240930	090000	355562090	19930	19730	20050	19730	17915