KissMeData/104460/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201100	331716190	13730	13730	13730	13730	301
3	20240930	201000	331716190	13730	13730	13730	13730	0
4	20240930	200900	331716190	13730	13730	13730	13730	0
5	20240930	200800	331716190	13730	13730	13730	13730	0
6	20240930	200700	331716190	13730	13730	13730	13730	0
7	20240930	200600	331716190	13730	13730	13730	13730	0
8	20240930	200500	331716190	13730	13730	13730	13730	0
9	20240930	200400	331716190	13730	13730	13730	13730	0
10	20240930	200300	331716190	13730	13730	13730	13730	0
11	20240930	200200	331716190	13730	13730	13730	13730	0
12	20240930	200100	331716190	13730	13730	13730	13730	0
13	20240930	200000	331716190	13730	13730	13730	13730	0
14	20240930	195900	331716190	13730	13730	13730	13730	0
15	20240930	195800	331716190	13730	13730	13730	13730	0
16	20240930	195700	331716190	13730	13730	13730	13730	0
17	20240930	195600	331716190	13730	13730	13730	13730	0
18	20240930	195500	331716190	13730	13730	13730	13730	0
19	20240930	195400	331716190	13730	13730	13730	13730	0
20	20240930	195300	331716190	13730	13730	13730	13730	0
21	20240930	195200	331716190	13730	13730	13730	13730	0
22	20240930	195100	331716190	13730	13730	13730	13730	0
23	20240930	195000	331716190	13730	13730	13730	13730	0
24	20240930	194900	331716190	13730	13730	13730	13730	0
25	20240930	194800	331716190	13730	13730	13730	13730	0
26	20240930	194700	331716190	13730	13730	13730	13730	0
27	20240930	194600	331716190	13730	13730	13730	13730	0
28	20240930	194500	331716190	13730	13730	13730	13730	0
29	20240930	194400	331716190	13730	13730	13730	13730	0
30	20240930	194300	331716190	13730	13730	13730	13730	0
31	20240930	194200	331716190	13730	13730	13730	13730	0
32	20240930	194100	331716190	13730	13730	13730	13730	301
33	20240930	194000	331716190	13730	13730	13730	13730	0
34	20240930	193900	331716190	13730	13730	13730	13730	0
35	20240930	193800	331716190	13730	13730	13730	13730	0
36	20240930	193700	331716190	13730	13730	13730	13730	0
37	20240930	193600	331716190	13730	13730	13730	13730	0
38	20240930	193500	331716190	13730	13730	13730	13730	0
39	20240930	193400	331716190	13730	13730	13730	13730	0
40	20240930	193300	331716190	13730	13730	13730	13730	0
41	20240930	193200	331716190	13730	13730	13730	13730	0
42	20240930	193100	331716190	13730	13730	13730	13730	0
43	20240930	193000	331716190	13730	13730	13730	13730	0
44	20240930	192900	331716190	13730	13730	13730	13730	0
45	20240930	192800	331716190	13730	13730	13730	13730	0
46	20240930	192700	331716190	13730	13730	13730	13730	0
47	20240930	192600	331716190	13730	13730	13730	13730	0
48	20240930	192500	331716190	13730	13730	13730	13730	0
49	20240930	192400	331716190	13730	13730	13730	13730	0
50	20240930	192300	331716190	13730	13730	13730	13730	0
51	20240930	192200	331716190	13730	13730	13730	13730	0
52	20240930	192100	331716190	13730	13730	13730	13730	0
53	20240930	192000	331716190	13730	13730	13730	13730	0
54	20240930	191900	331716190	13730	13730	13730	13730	0
55	20240930	191800	331716190	13730	13730	13730	13730	0
56	20240930	191700	331716190	13730	13730	13730	13730	0
57	20240930	191600	331716190	13730	13730	13730	13730	0
58	20240930	191500	331716190	13730	13730	13730	13730	0
59	20240930	191400	331716190	13730	13730	13730	13730	0
60	20240930	191300	331716190	13730	13730	13730	13730	0
61	20240930	191200	331716190	13730	13730	13730	13730	0
62	20240930	191100	331716190	13730	13730	13730	13730	301
63	20240930	191000	331716190	13730	13730	13730	13730	0
64	20240930	190900	331716190	13730	13730	13730	13730	0
65	20240930	190800	331716190	13730	13730	13730	13730	0
66	20240930	190700	331716190	13730	13730	13730	13730	0
67	20240930	190600	331716190	13730	13730	13730	13730	0
68	20240930	190500	331716190	13730	13730	13730	13730	0
69	20240930	190400	331716190	13730	13730	13730	13730	0
70	20240930	190300	331716190	13730	13730	13730	13730	0
71	20240930	190200	331716190	13730	13730	13730	13730	0
72	20240930	190100	331716190	13730	13730	13730	13730	0
73	20240930	190000	331716190	13730	13730	13730	13730	0
74	20240930	185900	331716190	13730	13730	13730	13730	0
75	20240930	185800	331716190	13730	13730	13730	13730	0
76	20240930	185700	331716190	13730	13730	13730	13730	0
77	20240930	185600	331716190	13730	13730	13730	13730	0
78	20240930	185500	331716190	13730	13730	13730	13730	0
79	20240930	185400	331716190	13730	13730	13730	13730	0
80	20240930	185300	331716190	13730	13730	13730	13730	0
81	20240930	185200	331716190	13730	13730	13730	13730	0
82	20240930	185100	331716190	13730	13730	13730	13730	0
83	20240930	185000	331716190	13730	13730	13730	13730	0
84	20240930	184900	331716190	13730	13730	13730	13730	0
85	20240930	184800	331716190	13730	13730	13730	13730	0
86	20240930	184700	331716190	13730	13730	13730	13730	0
87	20240930	184600	331716190	13730	13730	13730	13730	0
88	20240930	184500	331716190	13730	13730	13730	13730	0
89	20240930	184400	331716190	13730	13730	13730	13730	0
90	20240930	184300	331716190	13730	13730	13730	13730	0
91	20240930	184200	331716190	13730	13730	13730	13730	0
92	20240930	184100	331716190	13730	13730	13730	13730	301
93	20240930	184000	331716190	13730	13730	13730	13730	0
94	20240930	183900	331716190	13730	13730	13730	13730	0
95	20240930	183800	331716190	13730	13730	13730	13730	0
96	20240930	183700	331716190	13730	13730	13730	13730	0
97	20240930	183600	331716190	13730	13730	13730	13730	0
98	20240930	183500	331716190	13730	13730	13730	13730	0
99	20240930	183400	331716190	13730	13730	13730	13730	0
100	20240930	183300	331716190	13730	13730	13730	13730	0
101	20240930	183200	331716190	13730	13730	13730	13730	0
102	20240930	183100	331716190	13730	13730	13730	13730	0
103	20240930	183000	331716190	13730	13730	13730	13730	0
104	20240930	182900	331716190	13730	13730	13730	13730	0
105	20240930	182800	331716190	13730	13730	13730	13730	0
106	20240930	182700	331716190	13730	13730	13730	13730	0
107	20240930	182600	331716190	13730	13730	13730	13730	0
108	20240930	182500	331716190	13730	13730	13730	13730	0
109	20240930	182400	331716190	13730	13730	13730	13730	0
110	20240930	182300	331716190	13730	13730	13730	13730	0
111	20240930	182200	331716190	13730	13730	13730	13730	0
112	20240930	182100	331716190	13730	13730	13730	13730	0
113	20240930	182000	331716190	13730	13730	13730	13730	0
114	20240930	181900	331716190	13730	13730	13730	13730	0
115	20240930	181800	331716190	13730	13730	13730	13730	0
116	20240930	181700	331716190	13730	13730	13730	13730	0
117	20240930	181600	331716190	13730	13730	13730	13730	0
118	20240930	181500	331716190	13730	13730	13730	13730	0
119	20240930	181400	331716190	13730	13730	13730	13730	0
120	20240930	181300	331716190	13730	13730	13730	13730	0
121	20240930	181200	331716190	13730	13730	13730	13730	0
122	20240930	181100	331716190	13730	13730	13730	13730	301
123	20240930	181000	331716190	13730	13730	13730	13730	0
124	20240930	180900	331716190	13730	13730	13730	13730	0
125	20240930	180800	331716190	13730	13730	13730	13730	0
126	20240930	180700	331716190	13730	13730	13730	13730	0
127	20240930	180600	331716190	13730	13730	13730	13730	0
128	20240930	180500	331716190	13730	13730	13730	13730	0
129	20240930	180400	331716190	13730	13730	13730	13730	0
130	20240930	180300	331716190	13730	13730	13730	13730	0
131	20240930	180200	331716190	13730	13730	13730	13730	0
132	20240930	180100	331716190	13730	13730	13730	13730	0
133	20240930	180000	331716190	13730	13730	13730	13730	0
134	20240930	175900	331716190	13730	13730	13730	13730	0
135	20240930	175800	331716190	13730	13730	13730	13730	0
136	20240930	175700	331716190	13730	13730	13730	13730	0
137	20240930	175600	331716190	13730	13730	13730	13730	0
138	20240930	175500	331716190	13730	13730	13730	13730	0
139	20240930	175400	331716190	13730	13730	13730	13730	0
140	20240930	175300	331716190	13730	13730	13730	13730	0
141	20240930	175200	331716190	13730	13730	13730	13730	0
142	20240930	175100	331716190	13730	13730	13730	13730	0
143	20240930	175000	331716190	13730	13730	13730	13730	0
144	20240930	174900	331716190	13730	13730	13730	13730	0
145	20240930	174800	331716190	13730	13730	13730	13730	0
146	20240930	174700	331716190	13730	13730	13730	13730	0
147	20240930	174600	331716190	13730	13730	13730	13730	0
148	20240930	174500	331716190	13730	13730	13730	13730	0
149	20240930	174400	331716190	13730	13730	13730	13730	0
150	20240930	174300	331716190	13730	13730	13730	13730	0
151	20240930	174200	331716190	13730	13730	13730	13730	0
152	20240930	174100	331716190	13730	13730	13730	13730	301
153	20240930	174000	331716190	13730	13730	13730	13730	0
154	20240930	173900	331716190	13730	13730	13730	13730	0
155	20240930	173800	331716190	13730	13730	13730	13730	0
156	20240930	173700	331716190	13730	13730	13730	13730	0
157	20240930	173600	331716190	13730	13730	13730	13730	0
158	20240930	173500	331716190	13730	13730	13730	13730	0
159	20240930	173400	331716190	13730	13730	13730	13730	0
160	20240930	173300	331716190	13730	13730	13730	13730	0
161	20240930	173200	331716190	13730	13730	13730	13730	0
162	20240930	173100	331716190	13730	13730	13730	13730	0
163	20240930	173000	331716190	13730	13730	13730	13730	0
164	20240930	172900	331716190	13730	13730	13730	13730	0
165	20240930	172800	331716190	13730	13730	13730	13730	0
166	20240930	172700	331716190	13730	13730	13730	13730	0
167	20240930	172600	331716190	13730	13730	13730	13730	0
168	20240930	172500	331716190	13730	13730	13730	13730	0
169	20240930	172400	331716190	13730	13730	13730	13730	0
170	20240930	172300	331716190	13730	13730	13730	13730	0
171	20240930	172200	331716190	13730	13730	13730	13730	0
172	20240930	172100	331716190	13730	13730	13730	13730	0
173	20240930	172000	331716190	13730	13730	13730	13730	0
174	20240930	171900	331716190	13730	13730	13730	13730	0
175	20240930	171800	331716190	13730	13730	13730	13730	0
176	20240930	171700	331716190	13730	13730	13730	13730	0
177	20240930	171600	331716190	13730	13730	13730	13730	0
178	20240930	171500	331716190	13730	13730	13730	13730	0
179	20240930	171400	331716190	13730	13730	13730	13730	0
180	20240930	171300	331716190	13730	13730	13730	13730	0
181	20240930	171200	331716190	13730	13730	13730	13730	0
182	20240930	171100	331716190	13730	13730	13730	13730	301
183	20240930	171000	331716190	13730	13730	13730	13730	0
184	20240930	170900	331716190	13730	13730	13730	13730	0
185	20240930	170800	331716190	13730	13730	13730	13730	0
186	20240930	170700	331716190	13730	13730	13730	13730	0
187	20240930	170600	331716190	13730	13730	13730	13730	0
188	20240930	170500	331716190	13730	13730	13730	13730	0
189	20240930	170400	331716190	13730	13730	13730	13730	0
190	20240930	170300	331716190	13730	13730	13730	13730	0
191	20240930	170200	331716190	13730	13730	13730	13730	0
192	20240930	170100	331716190	13730	13730	13730	13730	0
193	20240930	170000	331716190	13730	13730	13730	13730	0
194	20240930	165900	331716190	13730	13730	13730	13730	0
195	20240930	165800	331716190	13730	13730	13730	13730	0
196	20240930	165700	331716190	13730	13730	13730	13730	0
197	20240930	165600	331716190	13730	13730	13730	13730	0
198	20240930	165500	331716190	13730	13730	13730	13730	0
199	20240930	165400	331716190	13730	13730	13730	13730	0
200	20240930	165300	331716190	13730	13730	13730	13730	0
201	20240930	165200	331716190	13730	13730	13730	13730	0
202	20240930	165100	331716190	13730	13730	13730	13730	0
203	20240930	165000	331716190	13730	13730	13730	13730	0
204	20240930	164900	331716190	13730	13730	13730	13730	0
205	20240930	164800	331716190	13730	13730	13730	13730	0
206	20240930	164700	331716190	13730	13730	13730	13730	0
207	20240930	164600	331716190	13730	13730	13730	13730	0
208	20240930	164500	331716190	13730	13730	13730	13730	0
209	20240930	164400	331716190	13730	13730	13730	13730	0
210	20240930	164300	331716190	13730	13730	13730	13730	0
211	20240930	164200	331716190	13730	13730	13730	13730	0
212	20240930	164100	331716190	13730	13730	13730	13730	301
213	20240930	164000	331716190	13730	13730	13730	13730	0
214	20240930	163900	331716190	13730	13730	13730	13730	0
215	20240930	163800	331716190	13730	13730	13730	13730	0
216	20240930	163700	331716190	13730	13730	13730	13730	0
217	20240930	163600	331716190	13730	13730	13730	13730	0
218	20240930	163500	331716190	13730	13730	13730	13730	0
219	20240930	163400	331716190	13730	13730	13730	13730	0
220	20240930	163300	331716190	13730	13730	13730	13730	0
221	20240930	163200	331716190	13730	13730	13730	13730	0
222	20240930	163100	331716190	13730	13730	13730	13730	0
223	20240930	163000	331716190	13730	13730	13730	13730	0
224	20240930	162900	331716190	13730	13730	13730	13730	0
225	20240930	162800	331716190	13730	13730	13730	13730	0
226	20240930	162700	331716190	13730	13730	13730	13730	0
227	20240930	162600	331716190	13730	13730	13730	13730	0
228	20240930	162500	331716190	13730	13730	13730	13730	0
229	20240930	162400	331716190	13730	13730	13730	13730	0
230	20240930	162300	331716190	13730	13730	13730	13730	0
231	20240930	162200	331716190	13730	13730	13730	13730	0
232	20240930	162100	331716190	13730	13730	13730	13730	0
233	20240930	162000	331716190	13730	13730	13730	13730	0
234	20240930	161900	331716190	13730	13730	13730	13730	0
235	20240930	161800	331716190	13730	13730	13730	13730	0
236	20240930	161700	331716190	13730	13730	13730	13730	0
237	20240930	161600	331716190	13730	13730	13730	13730	0
238	20240930	161500	331716190	13730	13730	13730	13730	0
239	20240930	161400	331716190	13730	13730	13730	13730	0
240	20240930	161300	331716190	13730	13730	13730	13730	0
241	20240930	161200	331716190	13730	13730	13730	13730	0
242	20240930	161100	331716190	13730	13730	13730	13730	301
243	20240930	161000	331716190	13730	13730	13730	13730	0
244	20240930	160900	331716190	13730	13730	13730	13730	0
245	20240930	160800	331716190	13730	13730	13730	13730	0
246	20240930	160700	331716190	13730	13730	13730	13730	0
247	20240930	160600	331716190	13730	13730	13730	13730	0
248	20240930	160500	331716190	13730	13730	13730	13730	0
249	20240930	160400	331716190	13730	13730	13730	13730	0
250	20240930	160300	331716190	13730	13730	13730	13730	0
251	20240930	160200	331716190	13730	13730	13730	13730	0
252	20240930	160100	331716190	13730	13730	13730	13730	0
253	20240930	160000	331716190	13730	13730	13730	13730	0
254	20240930	155900	331716190	13730	13730	13730	13730	0
255	20240930	155800	331716190	13730	13730	13730	13730	0
256	20240930	155700	331716190	13730	13730	13730	13730	0
257	20240930	155600	331716190	13730	13730	13730	13730	0
258	20240930	155500	331716190	13730	13730	13730	13730	0
259	20240930	155400	331716190	13730	13730	13730	13730	0
260	20240930	155300	331716190	13730	13730	13730	13730	0
261	20240930	155200	331716190	13730	13730	13730	13730	0
262	20240930	155100	331716190	13730	13730	13730	13730	0
263	20240930	155000	331716190	13730	13730	13730	13730	0
264	20240930	154900	331716190	13730	13730	13730	13730	0
265	20240930	154800	331716190	13730	13730	13730	13730	0
266	20240930	154700	331716190	13730	13730	13730	13730	0
267	20240930	154600	331716190	13730	13730	13730	13730	0
268	20240930	154500	331716190	13730	13730	13730	13730	0
269	20240930	154400	331716190	13730	13730	13730	13730	0
270	20240930	154300	331716190	13730	13730	13730	13730	0
271	20240930	154200	331716190	13730	13730	13730	13730	0
272	20240930	154100	331716190	13730	13730	13730	13730	301
273	20240930	154000	331716190	13730	13730	13730	13730	0
274	20240930	153900	331716190	13730	13730	13730	13730	0
275	20240930	153800	331716190	13730	13730	13730	13730	0
276	20240930	153700	331716190	13730	13730	13730	13730	0
277	20240930	153600	331716190	13730	13730	13730	13730	0
278	20240930	153500	331716190	13730	13730	13730	13730	0
279	20240930	153400	331716190	13730	13730	13730	13730	0
280	20240930	153300	331716190	13730	13730	13730	13730	0
281	20240930	153200	331716190	13730	13730	13730	13730	0
282	20240930	153100	331716190	13730	13730	13730	13730	0
283	20240930	153000	331716190	13730	13730	13730	13730	301
284	20240930	152900	327583460	13710	13710	13710	13710	0
285	20240930	152800	327583460	13710	13710	13710	13710	0
286	20240930	152700	327583460	13710	13710	13710	13710	0
287	20240930	152600	327583460	13710	13710	13710	13710	0
288	20240930	152500	327583460	13710	13710	13710	13710	0
289	20240930	152400	327583460	13710	13710	13710	13710	0
290	20240930	152300	327583460	13710	13710	13710	13710	0
291	20240930	152200	327583460	13710	13710	13710	13710	0
292	20240930	152100	327583460	13710	13710	13710	13710	0
293	20240930	152000	327583460	13710	13710	13710	13710	0
294	20240930	151900	327583460	13710	13580	13710	13580	39
295	20240930	151800	327053710	13570	13570	13570	13570	4
296	20240930	151700	326999430	13750	13740	13750	13740	105
297	20240930	151600	325555790	13750	13640	13800	13630	204
298	20240930	151500	322769570	13640	13670	13690	13620	36
299	20240930	151400	322277680	13800	13560	13800	13560	428
300	20240930	151300	316407020	13560	13560	13560	13560	0
301	20240930	151200	316407020	13560	13560	13560	13560	3
302	20240930	151100	316366340	13570	13560	13570	13560	42
303	20240930	151000	315796570	13550	13550	13550	13550	9
304	20240930	150900	315674620	13550	13550	13550	13550	10
305	20240930	150800	315539120	13550	13550	13550	13550	4
306	20240930	150700	315484920	13560	13550	13560	13550	10
307	20240930	150600	315349390	13560	13550	13560	13550	237
308	20240930	150500	312135780	13550	13560	13560	13550	41
309	20240930	150400	311579860	13550	13550	13550	13550	62
310	20240930	150300	310739760	13560	13560	13560	13560	734
311	20240930	150200	300786720	13560	13560	13560	13560	11
312	20240930	150100	300637560	13560	13560	13560	13560	3
313	20240930	150000	300596880	13560	13550	13560	13550	161
314	20240930	145900	298414440	13550	13560	13570	13550	1222
315	20240930	145800	281848120	13560	13560	13560	13560	10
316	20240930	145700	281712520	13560	13560	13560	13560	9
317	20240930	145600	281590480	13570	13560	13570	13560	5
318	20240930	145500	281522670	13560	13570	13570	13560	30
319	20240930	145400	281115670	13560	13560	13560	13560	3
320	20240930	145300	281074990	13560	13560	13560	13560	11
321	20240930	145200	280925830	13560	13560	13560	13560	3
322	20240930	145100	280885150	13560	13560	13570	13560	130
323	20240930	145000	279121180	13560	13560	13560	13560	14
324	20240930	144900	278931340	13560	13560	13560	13560	23
325	20240930	144800	278619460	13560	13560	13560	13560	10
326	20240930	144700	278483860	13570	13560	13570	13560	24
327	20240930	144600	278158220	13560	13560	13560	13560	9
328	20240930	144500	278036180	13560	13560	13560	13560	126
329	20240930	144400	276327620	13560	13560	13560	13560	10
330	20240930	144300	276192020	13560	13560	13560	13560	4
331	20240930	144200	276137780	13560	13560	13560	13560	10
332	20240930	144100	276002180	13560	13560	13560	13560	7
333	20240930	144000	275907260	13560	13560	13560	13560	10
334	20240930	143900	275771660	13560	13560	13560	13560	11
335	20240930	143800	275622500	13560	13560	13560	13560	3
336	20240930	143700	275581820	13560	13560	13560	13560	11
337	20240930	143600	275432660	13560	13560	13560	13560	3
338	20240930	143500	275391980	13560	13560	13560	13560	10
339	20240930	143400	275256380	13560	13560	13560	13560	6
340	20240930	143300	275175020	13560	13560	13560	13560	975
341	20240930	143200	261954020	13570	13560	13570	13560	257
342	20240930	143100	258466590	13560	13560	13560	13560	11
343	20240930	143000	258317430	13560	13560	13560	13560	21
344	20240930	142900	258032670	13560	13560	13560	13560	13
345	20240930	142800	257856390	13560	13560	13560	13560	11
346	20240930	142700	257707230	13560	13560	13560	13560	3
347	20240930	142600	257666550	13560	13560	13560	13560	160
348	20240930	142500	255496950	13560	13560	13560	13560	3
349	20240930	142400	255456270	13560	13560	13560	13560	11
350	20240930	142300	255307110	13560	13560	13560	13560	3
351	20240930	142200	255266430	13560	13560	13560	13560	14
352	20240930	142100	255076590	13560	13560	13560	13560	3
353	20240930	142000	255035910	13560	13560	13560	13560	13
354	20240930	141900	254859630	13560	13560	13560	13560	10
355	20240930	141800	254724030	13560	13560	13560	13560	4
356	20240930	141700	254669790	13560	13560	13560	13560	10
357	20240930	141600	254534190	13560	13570	13570	13560	13
358	20240930	141500	254357810	13560	13560	13560	13560	11
359	20240930	141400	254208650	13560	13560	13560	13560	3
360	20240930	141300	254167970	13560	13570	13570	13560	252
361	20240930	141200	250750700	13570	13570	13570	13570	7
362	20240930	141100	250655710	13570	13570	13570	13570	10
363	20240930	141000	250520010	13570	13570	13570	13570	9
364	20240930	140900	250397880	13570	13570	13570	13570	4
365	20240930	140800	250343600	13570	13570	13570	13570	10
366	20240930	140700	250207900	13570	13570	13570	13570	3
367	20240930	140600	250167190	13570	13570	13570	13570	15
368	20240930	140500	249963640	13570	13570	13570	13570	4
369	20240930	140400	249909360	13570	13570	13570	13570	10
370	20240930	140300	249773660	13570	13570	13570	13570	7
371	20240930	140200	249678670	13570	13560	13570	13560	39
372	20240930	140100	249149470	13560	13560	13560	13560	10
373	20240930	140000	249013870	13560	13560	13560	13560	4
374	20240930	135900	248959630	13560	13570	13570	13560	7
375	20240930	135800	248864670	13570	13570	13570	13570	3
376	20240930	135700	248823960	13570	13560	13570	13560	18
377	20240930	135600	248579790	13560	13560	13560	13560	4
378	20240930	135500	248525550	13560	13580	13580	13560	43
379	20240930	135400	247941670	13570	13570	13570	13570	3
380	20240930	135300	247900960	13580	13580	13580	13580	10
381	20240930	135200	247765160	13580	13580	13580	13580	138
382	20240930	135100	245891120	13580	13580	13580	13580	3
383	20240930	135000	245850380	13580	13580	13580	13580	21
384	20240930	134900	245565200	13580	13580	13580	13580	3
385	20240930	134800	245524460	13580	13590	13590	13580	11
386	20240930	134700	245375070	13590	13590	13590	13590	0
387	20240930	134600	245375070	13590	13590	13590	13590	47
388	20240930	134500	244736340	13590	13590	13590	13590	3
389	20240930	134400	244695570	13590	13590	13590	13590	14
390	20240930	134300	244505310	13590	13590	13590	13590	10
391	20240930	134200	244369410	13590	13600	13600	13590	4
392	20240930	134100	244315040	13590	13590	13590	13590	11
393	20240930	134000	244165550	13590	13590	13590	13590	3
394	20240930	133900	244124780	13590	13590	13590	13590	10
395	20240930	133800	243988880	13590	13590	13590	13590	3
396	20240930	133700	243948110	13590	13600	13600	13590	22
397	20240930	133600	243648950	13590	13590	13590	13590	3
398	20240930	133500	243608180	13590	13590	13590	13590	89
399	20240930	133400	242398670	13580	13580	13580	13580	7
400	20240930	133300	242303610	13580	13580	13580	13580	9
401	20240930	133200	242181390	13580	13580	13580	13580	10
402	20240930	133100	242045590	13590	13590	13590	13590	0
403	20240930	133000	242045590	13590	13590	13590	13590	23
404	20240930	132900	241733020	13590	13590	13590	13590	3
405	20240930	132800	241692250	13590	13590	13590	13590	11
406	20240930	132700	241542760	13590	13590	13590	13590	3
407	20240930	132600	241501990	13590	13590	13590	13590	10
408	20240930	132500	241366090	13590	13590	13590	13590	10
409	20240930	132400	241230190	13590	13590	13590	13590	10
410	20240930	132300	241094290	13590	13590	13590	13590	10
411	20240930	132200	240958390	13590	13590	13590	13590	4
412	20240930	132100	240904030	13590	13590	13590	13590	9
413	20240930	132000	240781720	13590	13590	13590	13590	3
414	20240930	131900	240740950	13590	13590	13590	13590	10
415	20240930	131800	240605050	13590	13590	13590	13590	4
416	20240930	131700	240550690	13590	13590	13590	13590	10
417	20240930	131600	240414790	13590	13590	13590	13590	3
418	20240930	131500	240374020	13590	13590	13590	13590	14
419	20240930	131400	240183760	13590	13590	13590	13590	10
420	20240930	131300	240047860	13590	13590	13590	13590	3
421	20240930	131200	240007090	13590	13590	13590	13590	11
422	20240930	131100	239857600	13590	13590	13590	13590	3
423	20240930	131000	239816830	13590	13590	13590	13590	3
424	20240930	130900	239776060	13600	13600	13600	13600	15
425	20240930	130800	239572060	13590	13590	13600	13590	74
426	20240930	130700	238566360	13580	13580	13580	13580	3
427	20240930	130600	238525620	13580	13580	13580	13580	14
428	20240930	130500	238335500	13580	13580	13580	13580	10
429	20240930	130400	238199700	13580	13580	13580	13580	3
430	20240930	130300	238158960	13590	13590	13590	13590	7
431	20240930	130200	238063830	13590	13580	13590	13580	65
432	20240930	130100	237180510	13580	13590	13590	13580	4
433	20240930	130000	237126180	13590	13590	13590	13590	3
434	20240930	125900	237085410	13600	13590	13600	13590	13
435	20240930	125800	236908720	13590	13590	13590	13590	3
436	20240930	125700	236867950	13590	13590	13590	13590	9
437	20240930	125600	236745640	13590	13590	13590	13590	14
438	20240930	125500	236555380	13590	13590	13590	13590	23
439	20240930	125400	236242810	13590	13590	13590	13590	10
440	20240930	125300	236106910	13590	13590	13590	13590	4
441	20240930	125200	236052550	13590	13590	13590	13590	10
442	20240930	125100	235916650	13590	13590	13590	13590	3
443	20240930	125000	235875880	13590	13590	13590	13590	11
444	20240930	124900	235726390	13590	13590	13590	13590	3
445	20240930	124800	235685620	13590	13590	13590	13590	10
446	20240930	124700	235549720	13590	13590	13600	13590	8
447	20240930	124600	235440990	13590	13590	13590	13590	10
448	20240930	124500	235305090	13590	13590	13590	13590	9
449	20240930	124400	235182780	13590	13590	13590	13590	4
450	20240930	124300	235128420	13590	13590	13590	13590	10
451	20240930	124200	234992520	13590	13590	13590	13590	3
452	20240930	124100	234951750	13590	13590	13590	13590	11
453	20240930	124000	234802260	13590	13590	13590	13590	3
454	20240930	123900	234761490	13590	13590	13590	13590	10
455	20240930	123800	234625590	13590	13590	13590	13590	3
456	20240930	123700	234584820	13590	13590	13590	13590	14
457	20240930	123600	234394560	13590	13590	13590	13590	10
458	20240930	123500	234258660	13590	13590	13590	13590	4
459	20240930	123400	234204300	13590	13590	13590	13590	9
460	20240930	123300	234081990	13590	13590	13590	13590	3
461	20240930	123200	234041220	13590	13600	13600	13590	8
462	20240930	123100	233932490	13600	13600	13600	13600	5
463	20240930	123000	233864490	13590	13600	13600	13580	11
464	20240930	122900	233715060	13600	13600	13600	13590	43
465	20240930	122800	233130630	13590	13600	13610	13590	15
466	20240930	122700	232926660	13610	13590	13610	13580	13
467	20240930	122600	232750020	13600	13590	13610	13590	89
468	20240930	122500	231539240	13580	13570	13580	13570	11
469	20240930	122400	231389930	13580	13580	13580	13580	3
470	20240930	122300	231349190	13580	13580	13580	13570	11
471	20240930	122200	231199880	13570	13580	13580	13570	6
472	20240930	122100	231118440	13580	13560	13580	13560	15
473	20240930	122000	230914890	13570	13570	13570	13570	3
474	20240930	121900	230874180	13570	13570	13580	13560	46
475	20240930	121800	230249810	13560	13560	13560	13560	11
476	20240930	121700	230100650	13570	13570	13570	13570	8
477	20240930	121600	229992090	13570	13560	13570	13560	14
478	20240930	121500	229802220	13560	13570	13570	13560	150
479	20240930	121400	227767480	13570	13570	13570	13570	10
480	20240930	121300	227631780	13570	13570	13570	13570	4
481	20240930	121200	227577500	13570	13570	13570	13570	11
482	20240930	121100	227428230	13570	13560	13570	13560	17
483	20240930	121000	227197570	13560	13570	13570	13560	13
484	20240930	120900	227021220	13560	13560	13560	13560	4
485	20240930	120800	226966980	13570	13550	13570	13550	44
486	20240930	120700	226370280	13560	13560	13560	13560	6
487	20240930	120600	226288920	13560	13560	13560	13560	4
488	20240930	120500	226234680	13560	13560	13560	13560	10
489	20240930	120400	226099080	13560	13560	13560	13560	3
490	20240930	120300	226058400	13560	13560	13560	13560	11
491	20240930	120200	225909240	13560	13560	13560	13560	3
492	20240930	120100	225868560	13560	13570	13570	13560	9
493	20240930	120000	225746500	13570	13570	13570	13570	63
494	20240930	115900	224891590	13570	13570	13570	13570	14
495	20240930	115800	224701610	13570	13570	13570	13570	6
496	20240930	115700	224620190	13580	13580	13580	13580	9
497	20240930	115600	224497970	13580	13590	13590	13580	11
498	20240930	115500	224348580	13580	13570	13580	13570	9
499	20240930	115400	224226390	13570	13570	13570	13550	20
500	20240930	115300	223955160	13570	13570	13570	13560	9
501	20240930	115200	223833070	13570	13570	13570	13550	15
502	20240930	115100	223629690	13560	13560	13570	13560	13
503	20240930	115000	223453380	13560	13570	13570	13560	25
504	20240930	114900	223114170	13560	13550	13570	13550	17
505	20240930	114800	222883680	13570	13570	13570	13560	5
506	20240930	114700	222815860	13570	13550	13570	13550	63
507	20240930	114600	221961670	13550	13550	13550	13550	3
508	20240930	114500	221921020	13550	13550	13550	13550	9
509	20240930	114400	221799070	13550	13550	13550	13550	4
510	20240930	114300	221744870	13550	13550	13550	13550	10
511	20240930	114200	221609370	13550	13550	13550	13550	3
512	20240930	114100	221568720	13550	13550	13550	13550	10
513	20240930	114000	221433220	13550	13550	13550	13550	14
514	20240930	113900	221243520	13550	13550	13550	13550	7
515	20240930	113800	221148670	13550	13550	13550	13550	11
516	20240930	113700	220999620	13560	13560	13560	13560	2
517	20240930	113600	220972500	13560	13560	13560	13560	10
518	20240930	113500	220836900	13560	13560	13560	13560	4
519	20240930	113400	220782660	13570	13570	13570	13570	8
520	20240930	113300	220674100	13580	13580	13580	13580	3
521	20240930	113200	220633360	13570	13570	13570	13570	7
522	20240930	113100	220538370	13580	13560	13580	13560	32
523	20240930	113000	220104110	13560	13560	13560	13560	6
524	20240930	112900	220022750	13550	13560	13560	13550	12
525	20240930	112800	219860140	13560	13540	13560	13540	31
526	20240930	112700	219440070	13540	13530	13540	13530	10
527	20240930	112600	219304740	13540	13540	13540	13540	3
528	20240930	112500	219264120	13540	13540	13540	13540	7
529	20240930	112400	219169340	13550	13550	13550	13550	3
530	20240930	112300	219128690	13550	13550	13550	13550	10
531	20240930	112200	218993190	13550	13550	13560	13550	17
532	20240930	112100	218762800	13560	13560	13560	13530	629
533	20240930	112000	210250000	13570	13570	13570	13560	19
534	20240930	111900	209992320	13570	13570	13570	13560	8
535	20240930	111800	209883800	13570	13570	13570	13560	20
536	20240930	111700	209612500	13560	13560	13560	13550	15
537	20240930	111600	209409130	13560	13580	13580	13560	15
538	20240930	111500	209205700	13580	13570	13580	13570	7
539	20240930	111400	209110650	13570	13560	13570	13550	37
540	20240930	111300	208608750	13550	13550	13560	13550	33
541	20240930	111200	208161370	13550	13540	13560	13540	32
542	20240930	111100	207728030	13550	13560	13560	13550	1247
543	20240930	111000	190823320	13560	13560	13560	13560	4
544	20240930	110900	190769080	13560	13560	13560	13560	10
545	20240930	110800	190633480	13560	13560	13560	13560	72
546	20240930	110700	189657160	13560	13560	13560	13560	10
547	20240930	110600	189521560	13560	13560	13560	13560	4
548	20240930	110500	189467320	13560	13560	13560	13560	10
549	20240930	110400	189331720	13560	13560	13560	13560	4
550	20240930	110300	189277480	13560	13560	13560	13560	111
551	20240930	110200	187772320	13560	13560	13560	13560	10
552	20240930	110100	187636720	13560	13560	13560	13560	6
553	20240930	110000	187555360	13560	13560	13560	13560	11
554	20240930	105900	187406200	13560	13560	13560	13560	3
555	20240930	105800	187365520	13560	13560	13560	13560	9
556	20240930	105700	187243480	13560	13570	13570	13560	101
557	20240930	105600	185873910	13570	13560	13570	13560	43
558	20240930	105500	185290500	13560	13560	13560	13560	3
559	20240930	105400	185249820	13560	13570	13570	13560	101
560	20240930	105300	183879320	13570	13570	13570	13570	16
561	20240930	105200	183662200	13580	13590	13590	13580	191
562	20240930	105100	181066560	13590	13590	13590	13590	11
563	20240930	105000	180917070	13590	13590	13590	13590	3
564	20240930	104900	180876300	13590	13590	13590	13590	7
565	20240930	104800	180781170	13600	13600	13600	13600	58
566	20240930	104700	179992370	13600	13600	13600	13600	44
567	20240930	104600	179393970	13590	13590	13590	13590	3
568	20240930	104500	179353200	13590	13590	13590	13590	49
569	20240930	104400	178687290	13600	13600	13600	13600	36
570	20240930	104300	178197690	13600	13600	13600	13600	3
571	20240930	104200	178156890	13600	13600	13600	13600	10
572	20240930	104100	178020890	13610	13620	13620	13610	5
573	20240930	104000	177952830	13620	13600	13810	13600	576
574	20240930	103900	170110250	13600	13600	13600	13600	3
575	20240930	103800	170069450	13610	13600	13610	13600	9
576	20240930	103700	169947000	13590	13600	13600	13580	3192
577	20240930	103600	126561780	13610	13610	13610	13610	11
578	20240930	103500	126412070	13610	13610	13610	13610	9
579	20240930	103400	126289580	13610	13610	13610	13610	1
580	20240930	103300	126275970	13620	13630	13630	13620	168
581	20240930	103200	123987780	13630	13630	13630	13630	4
582	20240930	103100	123933260	13630	13630	13630	13630	10
583	20240930	103000	123796960	13630	13630	13630	13630	3
584	20240930	102900	123756070	13630	13620	13630	13620	24
585	20240930	102800	123428980	13620	13620	13620	13620	4
586	20240930	102700	123374500	13620	13630	13630	13620	8
587	20240930	102600	123265530	13740	13620	13740	13620	87
588	20240930	102500	122072180	13620	13620	13620	13620	4
589	20240930	102400	122017700	13630	13640	13640	13630	2
590	20240930	102300	121990430	13660	13640	13660	13640	11
591	20240930	102200	121840280	13640	13630	13710	13630	33
592	20240930	102100	121390130	13700	13700	13700	13700	0
593	20240930	102000	121390130	13700	13630	13700	13630	28
594	20240930	101900	121007470	13620	13640	13700	13610	430
595	20240930	101800	115150690	13640	13610	13700	13610	216
596	20240930	101700	112203170	13600	13600	13600	13600	12
597	20240930	101600	112039970	13610	13610	13610	13610	6
598	20240930	101500	111958310	13610	13610	13610	13610	10
599	20240930	101400	111822210	13610	13620	13620	13610	4
600	20240930	101300	111767740	13630	13640	13640	13630	19
601	20240930	101200	111508630	13650	13650	13650	13650	1257
602	20240930	101100	94350580	13650	13650	13650	13650	9
603	20240930	101000	94227730	13650	13650	13650	13650	4
604	20240930	100900	94173130	13660	13650	13660	13650	21
605	20240930	100800	93886370	13650	13650	13650	13650	6
606	20240930	100700	93804470	13650	13670	13670	13650	9
607	20240930	100600	93681580	13660	13650	13660	13650	14
608	20240930	100500	93490410	13690	13660	13690	13660	12
609	20240930	100400	93326360	13660	13650	13660	13650	68
610	20240930	100300	92397590	13650	13650	13650	13650	3
611	20240930	100200	92356640	13650	13650	13650	13650	10
612	20240930	100100	92220140	13650	13650	13650	13650	52
613	20240930	100000	91510340	13650	13660	13660	13650	12
614	20240930	095900	91346530	13650	13650	13650	13650	3
615	20240930	095800	91305580	13650	13650	13650	13650	9
616	20240930	095700	91182730	13650	13650	13650	13650	11
617	20240930	095600	91032580	13660	13660	13660	13650	305
618	20240930	095500	86866310	13660	13660	13660	13650	208
619	20240930	095400	84025880	13680	13680	13680	13680	2
620	20240930	095300	83998520	13670	13700	13700	13670	616
621	20240930	095200	75566500	13710	13710	13710	13710	1
622	20240930	095100	75552790	13720	13720	13720	13720	4
623	20240930	095000	75497910	13720	13720	13720	13720	3
624	20240930	094900	75456750	13720	13730	13730	13720	8
625	20240930	094800	75346980	13740	13770	13770	13740	313
626	20240930	094700	71043120	13780	13790	13790	13780	4
627	20240930	094600	70987990	13790	13800	13800	13790	3
628	20240930	094500	70946600	13800	13750	13860	13750	22
629	20240930	094400	70642440	13760	13720	13850	13720	89
630	20240930	094300	69415470	13700	13670	13770	13670	64
631	20240930	094200	68538300	13680	13680	13700	13680	11
632	20240930	094100	68387760	13670	13660	13670	13660	34
633	20240930	094000	67923020	13660	13660	13660	13660	10
634	20240930	093900	67786420	13670	13660	13670	13660	9
635	20240930	093800	67663460	13660	13670	13670	13660	7
636	20240930	093700	67567810	13670	13660	13670	13660	13
637	20240930	093600	67390170	13660	13670	13680	13660	184
638	20240930	093500	64875310	13680	13680	13680	13680	4
639	20240930	093400	64820590	13690	13700	13700	13690	3
640	20240930	093300	64779510	13700	13690	13700	13690	16
641	20240930	093200	64560460	13690	13680	13690	13680	107
642	20240930	093100	63096630	13680	13680	13680	13680	5
643	20240930	093000	63028230	13690	13690	13690	13690	111
644	20240930	092900	61508640	13710	13710	13710	13710	10
645	20240930	092800	61371540	13700	13700	13700	13700	141
646	20240930	092700	59439840	13720	13700	13720	13700	141
647	20240930	092600	57507750	13710	13710	13710	13710	26
648	20240930	092500	57151290	13710	13720	13720	13710	4
649	20240930	092400	57096440	13710	13730	13730	13710	10
650	20240930	092300	56959290	13720	13720	13720	13720	1
651	20240930	092200	56945570	13720	13750	13750	13720	1125
652	20240930	092100	41501880	13770	13770	13770	13770	0
653	20240930	092000	41501880	13770	13780	13780	13750	314
654	20240930	091900	37176770	13800	13850	13850	13800	580
655	20240930	091800	29172330	13860	13840	13860	13840	7
656	20240930	091700	29075390	13810	13810	13850	13800	12
657	20240930	091600	28909690	13810	13810	13810	13810	0
658	20240930	091500	28909690	13810	13810	13810	13810	31
659	20240930	091400	28481580	13860	13860	13860	13860	0
660	20240930	091300	28481580	13860	13860	13860	13860	0
661	20240930	091200	28481580	13860	13860	13860	13860	0
662	20240930	091100	28481580	13860	13800	13860	13800	6
663	20240930	091000	28398660	13750	13750	13750	13750	0
664	20240930	090900	28398660	13750	13750	13750	13750	0
665	20240930	090800	28398660	13750	13750	13750	13750	0
666	20240930	090700	28398660	13750	13810	13810	13750	105
667	20240930	090600	26954850	13810	13810	13810	13810	2
668	20240930	090500	26927230	13800	13800	13800	13800	10
669	20240930	090400	26789230	13800	13800	13800	13800	0
670	20240930	090300	26789230	13800	13840	13840	13800	1387
671	20240930	090200	7600520	13840	13850	13900	13840	278
672	20240930	090100	3750470	13900	13870	13900	13870	9
673	20240930	090000	3625530	13860	13840	13860	13830	130