KissMeData/079160/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195300	11747269660	5780	5780	5780	5780	72390
3	20240930	195200	11747269660	5780	5780	5780	5780	0
4	20240930	195100	11747269660	5780	5780	5780	5780	0
5	20240930	195000	11747269660	5780	5780	5780	5780	0
6	20240930	194900	11747269660	5780	5780	5780	5780	0
7	20240930	194800	11747269660	5780	5780	5780	5780	0
8	20240930	194700	11747269660	5780	5780	5780	5780	0
9	20240930	194600	11747269660	5780	5780	5780	5780	0
10	20240930	194500	11747269660	5780	5780	5780	5780	0
11	20240930	194400	11747269660	5780	5780	5780	5780	0
12	20240930	194300	11747269660	5780	5780	5780	5780	0
13	20240930	194200	11747269660	5780	5780	5780	5780	0
14	20240930	194100	11747269660	5780	5780	5780	5780	0
15	20240930	194000	11747269660	5780	5780	5780	5780	0
16	20240930	193900	11747269660	5780	5780	5780	5780	0
17	20240930	193800	11747269660	5780	5780	5780	5780	0
18	20240930	193700	11747269660	5780	5780	5780	5780	0
19	20240930	193600	11747269660	5780	5780	5780	5780	0
20	20240930	193500	11747269660	5780	5780	5780	5780	0
21	20240930	193400	11747269660	5780	5780	5780	5780	0
22	20240930	193300	11747269660	5780	5780	5780	5780	0
23	20240930	193200	11747269660	5780	5780	5780	5780	0
24	20240930	193100	11747269660	5780	5780	5780	5780	0
25	20240930	193000	11747269660	5780	5780	5780	5780	0
26	20240930	192900	11747269660	5780	5780	5780	5780	0
27	20240930	192800	11747269660	5780	5780	5780	5780	0
28	20240930	192700	11747269660	5780	5780	5780	5780	0
29	20240930	192600	11747269660	5780	5780	5780	5780	0
30	20240930	192500	11747269660	5780	5780	5780	5780	0
31	20240930	192400	11747269660	5780	5780	5780	5780	0
32	20240930	192300	11747269660	5780	5780	5780	5780	72390
33	20240930	192200	11747269660	5780	5780	5780	5780	0
34	20240930	192100	11747269660	5780	5780	5780	5780	0
35	20240930	192000	11747269660	5780	5780	5780	5780	0
36	20240930	191900	11747269660	5780	5780	5780	5780	0
37	20240930	191800	11747269660	5780	5780	5780	5780	0
38	20240930	191700	11747269660	5780	5780	5780	5780	0
39	20240930	191600	11747269660	5780	5780	5780	5780	0
40	20240930	191500	11747269660	5780	5780	5780	5780	0
41	20240930	191400	11747269660	5780	5780	5780	5780	0
42	20240930	191300	11747269660	5780	5780	5780	5780	0
43	20240930	191200	11747269660	5780	5780	5780	5780	0
44	20240930	191100	11747269660	5780	5780	5780	5780	0
45	20240930	191000	11747269660	5780	5780	5780	5780	0
46	20240930	190900	11747269660	5780	5780	5780	5780	0
47	20240930	190800	11747269660	5780	5780	5780	5780	0
48	20240930	190700	11747269660	5780	5780	5780	5780	0
49	20240930	190600	11747269660	5780	5780	5780	5780	0
50	20240930	190500	11747269660	5780	5780	5780	5780	0
51	20240930	190400	11747269660	5780	5780	5780	5780	0
52	20240930	190300	11747269660	5780	5780	5780	5780	0
53	20240930	190200	11747269660	5780	5780	5780	5780	0
54	20240930	190100	11747269660	5780	5780	5780	5780	0
55	20240930	190000	11747269660	5780	5780	5780	5780	0
56	20240930	185900	11747269660	5780	5780	5780	5780	0
57	20240930	185800	11747269660	5780	5780	5780	5780	0
58	20240930	185700	11747269660	5780	5780	5780	5780	0
59	20240930	185600	11747269660	5780	5780	5780	5780	0
60	20240930	185500	11747269660	5780	5780	5780	5780	0
61	20240930	185400	11747269660	5780	5780	5780	5780	0
62	20240930	185300	11747269660	5780	5780	5780	5780	72390
63	20240930	185200	11747269660	5780	5780	5780	5780	0
64	20240930	185100	11747269660	5780	5780	5780	5780	0
65	20240930	185000	11747269660	5780	5780	5780	5780	0
66	20240930	184900	11747269660	5780	5780	5780	5780	0
67	20240930	184800	11747269660	5780	5780	5780	5780	0
68	20240930	184700	11747269660	5780	5780	5780	5780	0
69	20240930	184600	11747269660	5780	5780	5780	5780	0
70	20240930	184500	11747269660	5780	5780	5780	5780	0
71	20240930	184400	11747269660	5780	5780	5780	5780	0
72	20240930	184300	11747269660	5780	5780	5780	5780	0
73	20240930	184200	11747269660	5780	5780	5780	5780	0
74	20240930	184100	11747269660	5780	5780	5780	5780	0
75	20240930	184000	11747269660	5780	5780	5780	5780	0
76	20240930	183900	11747269660	5780	5780	5780	5780	0
77	20240930	183800	11747269660	5780	5780	5780	5780	0
78	20240930	183700	11747269660	5780	5780	5780	5780	0
79	20240930	183600	11747269660	5780	5780	5780	5780	0
80	20240930	183500	11747269660	5780	5780	5780	5780	0
81	20240930	183400	11747269660	5780	5780	5780	5780	0
82	20240930	183300	11747269660	5780	5780	5780	5780	0
83	20240930	183200	11747269660	5780	5780	5780	5780	0
84	20240930	183100	11747269660	5780	5780	5780	5780	0
85	20240930	183000	11747269660	5780	5780	5780	5780	0
86	20240930	182900	11747269660	5780	5780	5780	5780	0
87	20240930	182800	11747269660	5780	5780	5780	5780	0
88	20240930	182700	11747269660	5780	5780	5780	5780	0
89	20240930	182600	11747269660	5780	5780	5780	5780	0
90	20240930	182500	11747269660	5780	5780	5780	5780	0
91	20240930	182400	11747269660	5780	5780	5780	5780	0
92	20240930	182300	11747269660	5780	5780	5780	5780	72390
93	20240930	182200	11747269660	5780	5780	5780	5780	0
94	20240930	182100	11747269660	5780	5780	5780	5780	0
95	20240930	182000	11747269660	5780	5780	5780	5780	0
96	20240930	181900	11747269660	5780	5780	5780	5780	0
97	20240930	181800	11747269660	5780	5780	5780	5780	0
98	20240930	181700	11747269660	5780	5780	5780	5780	0
99	20240930	181600	11747269660	5780	5780	5780	5780	0
100	20240930	181500	11747269660	5780	5780	5780	5780	0
101	20240930	181400	11747269660	5780	5780	5780	5780	0
102	20240930	181300	11747269660	5780	5780	5780	5780	0
103	20240930	181200	11747269660	5780	5780	5780	5780	0
104	20240930	181100	11747269660	5780	5780	5780	5780	0
105	20240930	181000	11747269660	5780	5780	5780	5780	0
106	20240930	180900	11747269660	5780	5780	5780	5780	0
107	20240930	180800	11747269660	5780	5780	5780	5780	0
108	20240930	180700	11747269660	5780	5780	5780	5780	0
109	20240930	180600	11747269660	5780	5780	5780	5780	0
110	20240930	180500	11747269660	5780	5780	5780	5780	0
111	20240930	180400	11747269660	5780	5780	5780	5780	0
112	20240930	180300	11747269660	5780	5780	5780	5780	0
113	20240930	180200	11747269660	5780	5780	5780	5780	0
114	20240930	180100	11747269660	5780	5780	5780	5780	0
115	20240930	180000	11747269660	5780	5780	5780	5780	0
116	20240930	175900	11747269660	5780	5780	5780	5780	0
117	20240930	175800	11747269660	5780	5780	5780	5780	0
118	20240930	175700	11747269660	5780	5780	5780	5780	0
119	20240930	175600	11747269660	5780	5780	5780	5780	0
120	20240930	175500	11747269660	5780	5780	5780	5780	0
121	20240930	175400	11747269660	5780	5780	5780	5780	0
122	20240930	175300	11747269660	5780	5780	5780	5780	72390
123	20240930	175200	11747269660	5780	5780	5780	5780	0
124	20240930	175100	11747269660	5780	5780	5780	5780	0
125	20240930	175000	11747269660	5780	5780	5780	5780	0
126	20240930	174900	11747269660	5780	5780	5780	5780	0
127	20240930	174800	11747269660	5780	5780	5780	5780	0
128	20240930	174700	11747269660	5780	5780	5780	5780	0
129	20240930	174600	11747269660	5780	5780	5780	5780	0
130	20240930	174500	11747269660	5780	5780	5780	5780	0
131	20240930	174400	11747269660	5780	5780	5780	5780	0
132	20240930	174300	11747269660	5780	5780	5780	5780	0
133	20240930	174200	11747269660	5780	5780	5780	5780	0
134	20240930	174100	11747269660	5780	5780	5780	5780	0
135	20240930	174000	11747269660	5780	5780	5780	5780	0
136	20240930	173900	11747269660	5780	5780	5780	5780	0
137	20240930	173800	11747269660	5780	5780	5780	5780	0
138	20240930	173700	11747269660	5780	5780	5780	5780	0
139	20240930	173600	11747269660	5780	5780	5780	5780	0
140	20240930	173500	11747269660	5780	5780	5780	5780	0
141	20240930	173400	11747269660	5780	5780	5780	5780	0
142	20240930	173300	11747269660	5780	5780	5780	5780	0
143	20240930	173200	11747269660	5780	5780	5780	5780	0
144	20240930	173100	11747269660	5780	5780	5780	5780	0
145	20240930	173000	11747269660	5780	5780	5780	5780	0
146	20240930	172900	11747269660	5780	5780	5780	5780	0
147	20240930	172800	11747269660	5780	5780	5780	5780	0
148	20240930	172700	11747269660	5780	5780	5780	5780	0
149	20240930	172600	11747269660	5780	5780	5780	5780	0
150	20240930	172500	11747269660	5780	5780	5780	5780	0
151	20240930	172400	11747269660	5780	5780	5780	5780	0
152	20240930	172300	11747269660	5780	5780	5780	5780	72390
153	20240930	172200	11747269660	5780	5780	5780	5780	0
154	20240930	172100	11747269660	5780	5780	5780	5780	0
155	20240930	172000	11747269660	5780	5780	5780	5780	0
156	20240930	171900	11747269660	5780	5780	5780	5780	0
157	20240930	171800	11747269660	5780	5780	5780	5780	0
158	20240930	171700	11747269660	5780	5780	5780	5780	0
159	20240930	171600	11747269660	5780	5780	5780	5780	0
160	20240930	171500	11747269660	5780	5780	5780	5780	0
161	20240930	171400	11747269660	5780	5780	5780	5780	0
162	20240930	171300	11747269660	5780	5780	5780	5780	0
163	20240930	171200	11747269660	5780	5780	5780	5780	0
164	20240930	171100	11747269660	5780	5780	5780	5780	0
165	20240930	171000	11747269660	5780	5780	5780	5780	0
166	20240930	170900	11747269660	5780	5780	5780	5780	0
167	20240930	170800	11747269660	5780	5780	5780	5780	0
168	20240930	170700	11747269660	5780	5780	5780	5780	0
169	20240930	170600	11747269660	5780	5780	5780	5780	0
170	20240930	170500	11747269660	5780	5780	5780	5780	0
171	20240930	170400	11747269660	5780	5780	5780	5780	0
172	20240930	170300	11747269660	5780	5780	5780	5780	0
173	20240930	170200	11747269660	5780	5780	5780	5780	0
174	20240930	170100	11747269660	5780	5780	5780	5780	0
175	20240930	170000	11747269660	5780	5780	5780	5780	0
176	20240930	165900	11747269660	5780	5780	5780	5780	0
177	20240930	165800	11747269660	5780	5780	5780	5780	0
178	20240930	165700	11747269660	5780	5780	5780	5780	0
179	20240930	165600	11747269660	5780	5780	5780	5780	0
180	20240930	165500	11747269660	5780	5780	5780	5780	0
181	20240930	165400	11747269660	5780	5780	5780	5780	0
182	20240930	165300	11747269660	5780	5780	5780	5780	72390
183	20240930	165200	11747269660	5780	5780	5780	5780	0
184	20240930	165100	11747269660	5780	5780	5780	5780	0
185	20240930	165000	11747269660	5780	5780	5780	5780	0
186	20240930	164900	11747269660	5780	5780	5780	5780	0
187	20240930	164800	11747269660	5780	5780	5780	5780	0
188	20240930	164700	11747269660	5780	5780	5780	5780	0
189	20240930	164600	11747269660	5780	5780	5780	5780	0
190	20240930	164500	11747269660	5780	5780	5780	5780	0
191	20240930	164400	11747269660	5780	5780	5780	5780	0
192	20240930	164300	11747269660	5780	5780	5780	5780	0
193	20240930	164200	11747269660	5780	5780	5780	5780	0
194	20240930	164100	11747269660	5780	5780	5780	5780	0
195	20240930	164000	11747269660	5780	5780	5780	5780	0
196	20240930	163900	11747269660	5780	5780	5780	5780	0
197	20240930	163800	11747269660	5780	5780	5780	5780	0
198	20240930	163700	11747269660	5780	5780	5780	5780	0
199	20240930	163600	11747269660	5780	5780	5780	5780	0
200	20240930	163500	11747269660	5780	5780	5780	5780	0
201	20240930	163400	11747269660	5780	5780	5780	5780	0
202	20240930	163300	11747269660	5780	5780	5780	5780	0
203	20240930	163200	11747269660	5780	5780	5780	5780	0
204	20240930	163100	11747269660	5780	5780	5780	5780	0
205	20240930	163000	11747269660	5780	5780	5780	5780	0
206	20240930	162900	11747269660	5780	5780	5780	5780	0
207	20240930	162800	11747269660	5780	5780	5780	5780	0
208	20240930	162700	11747269660	5780	5780	5780	5780	0
209	20240930	162600	11747269660	5780	5780	5780	5780	0
210	20240930	162500	11747269660	5780	5780	5780	5780	0
211	20240930	162400	11747269660	5780	5780	5780	5780	0
212	20240930	162300	11747269660	5780	5780	5780	5780	72390
213	20240930	162200	11747269660	5780	5780	5780	5780	0
214	20240930	162100	11747269660	5780	5780	5780	5780	0
215	20240930	162000	11747269660	5780	5780	5780	5780	0
216	20240930	161900	11747269660	5780	5780	5780	5780	0
217	20240930	161800	11747269660	5780	5780	5780	5780	0
218	20240930	161700	11747269660	5780	5780	5780	5780	0
219	20240930	161600	11747269660	5780	5780	5780	5780	0
220	20240930	161500	11747269660	5780	5780	5780	5780	0
221	20240930	161400	11747269660	5780	5780	5780	5780	0
222	20240930	161300	11747269660	5780	5780	5780	5780	0
223	20240930	161200	11747269660	5780	5780	5780	5780	0
224	20240930	161100	11747269660	5780	5780	5780	5780	0
225	20240930	161000	11747269660	5780	5780	5780	5780	0
226	20240930	160900	11747269660	5780	5780	5780	5780	0
227	20240930	160800	11747269660	5780	5780	5780	5780	0
228	20240930	160700	11747269660	5780	5780	5780	5780	0
229	20240930	160600	11747269660	5780	5780	5780	5780	0
230	20240930	160500	11747269660	5780	5780	5780	5780	0
231	20240930	160400	11747269660	5780	5780	5780	5780	0
232	20240930	160300	11747269660	5780	5780	5780	5780	0
233	20240930	160200	11747269660	5780	5780	5780	5780	0
234	20240930	160100	11747269660	5780	5780	5780	5780	0
235	20240930	160000	11747269660	5780	5780	5780	5780	0
236	20240930	155900	11747269660	5780	5780	5780	5780	0
237	20240930	155800	11747269660	5780	5780	5780	5780	0
238	20240930	155700	11747269660	5780	5780	5780	5780	0
239	20240930	155600	11747269660	5780	5780	5780	5780	0
240	20240930	155500	11747269660	5780	5780	5780	5780	0
241	20240930	155400	11747269660	5780	5780	5780	5780	0
242	20240930	155300	11747269660	5780	5780	5780	5780	72390
243	20240930	155200	11747269660	5780	5780	5780	5780	0
244	20240930	155100	11747269660	5780	5780	5780	5780	0
245	20240930	155000	11747269660	5780	5780	5780	5780	0
246	20240930	154900	11747269660	5780	5780	5780	5780	0
247	20240930	154800	11747269660	5780	5780	5780	5780	0
248	20240930	154700	11747269660	5780	5780	5780	5780	0
249	20240930	154600	11747269660	5780	5780	5780	5780	0
250	20240930	154500	11747269660	5780	5780	5780	5780	0
251	20240930	154400	11747269660	5780	5780	5780	5780	0
252	20240930	154300	11747269660	5780	5780	5780	5780	0
253	20240930	154200	11747269660	5780	5780	5780	5780	0
254	20240930	154100	11747269660	5780	5780	5780	5780	0
255	20240930	154000	11747269660	5780	5780	5780	5780	0
256	20240930	153900	11747269660	5780	5780	5780	5780	0
257	20240930	153800	11747269660	5780	5780	5780	5780	0
258	20240930	153700	11747269660	5780	5780	5780	5780	0
259	20240930	153600	11747269660	5780	5780	5780	5780	0
260	20240930	153500	11747269660	5780	5780	5780	5780	0
261	20240930	153400	11747269660	5780	5780	5780	5780	0
262	20240930	153300	11747269660	5780	5780	5780	5780	0
263	20240930	153200	11747269660	5780	5780	5780	5780	0
264	20240930	153100	11747269660	5780	5780	5780	5780	0
265	20240930	153000	11747269660	5780	5780	5780	5780	72390
266	20240930	152900	11328855460	5790	5790	5790	5790	0
267	20240930	152800	11328855460	5790	5790	5790	5790	0
268	20240930	152700	11328855460	5790	5790	5790	5790	0
269	20240930	152600	11328855460	5790	5790	5790	5790	0
270	20240930	152500	11328855460	5790	5790	5790	5790	0
271	20240930	152400	11328855460	5790	5790	5790	5790	0
272	20240930	152300	11328855460	5790	5790	5790	5790	0
273	20240930	152200	11328855460	5790	5790	5790	5790	0
274	20240930	152100	11328855460	5790	5790	5790	5790	0
275	20240930	152000	11328855460	5790	5790	5790	5790	0
276	20240930	151900	11328855460	5790	5780	5790	5770	4740
277	20240930	151800	11301472430	5780	5780	5780	5770	6470
278	20240930	151700	11264111390	5780	5780	5790	5770	1485
279	20240930	151600	11255529230	5770	5800	5800	5770	22778
280	20240930	151500	11123875890	5800	5800	5800	5790	1587
281	20240930	151400	11114676220	5800	5790	5800	5790	1904
282	20240930	151300	11103647840	5790	5790	5790	5790	2651
283	20240930	151200	11088298550	5790	5790	5790	5780	2272
284	20240930	151100	11075144120	5790	5780	5800	5780	2711
285	20240930	151000	11059446610	5780	5780	5780	5770	3632
286	20240930	150900	11038454370	5780	5770	5780	5770	5897
287	20240930	150800	11004370410	5770	5770	5780	5770	5987
288	20240930	150700	10969819490	5770	5780	5780	5770	6533
289	20240930	150600	10932113110	5780	5780	5780	5770	7735
290	20240930	150500	10887409790	5780	5780	5790	5770	1508
291	20240930	150400	10878693550	5780	5780	5780	5780	4126
292	20240930	150300	10854845270	5780	5780	5780	5770	3977
293	20240930	150200	10831859860	5780	5770	5780	5770	3245
294	20240930	150100	10813117270	5770	5770	5780	5770	1939
295	20240930	150000	10801920920	5780	5780	5780	5770	1134
296	20240930	145900	10795366860	5770	5770	5780	5770	342
297	20240930	145800	10793390900	5780	5780	5780	5770	728
298	20240930	145700	10789190070	5780	5770	5780	5770	2477
299	20240930	145600	10774897690	5770	5780	5780	5760	5585
300	20240930	145500	10742682880	5770	5770	5770	5770	1057
301	20240930	145400	10736583990	5770	5770	5770	5770	4126
302	20240930	145300	10712776970	5770	5770	5780	5770	7642
303	20240930	145200	10668680060	5780	5780	5780	5770	581
304	20240930	145100	10665323880	5780	5780	5780	5770	398
305	20240930	145000	10663025450	5780	5770	5780	5770	3700
306	20240930	144900	10641670190	5770	5770	5770	5760	1353
307	20240930	144800	10633863670	5770	5770	5780	5770	4085
308	20240930	144700	10610285460	5770	5770	5780	5760	7531
309	20240930	144600	10566848990	5770	5760	5770	5760	4473
310	20240930	144500	10541058090	5770	5770	5770	5760	4474
311	20240930	144400	10515246890	5770	5770	5770	5760	4342
312	20240930	144300	10490218120	5770	5770	5770	5760	1208
313	20240930	144200	10483257960	5760	5770	5770	5760	17079
314	20240930	144100	10384869750	5770	5760	5770	5760	5287
315	20240930	144000	10354397590	5760	5770	5780	5760	37389
316	20240930	143900	10138748440	5780	5790	5790	5780	24783
317	20240930	143800	9995472250	5790	5790	5790	5780	4236
318	20240930	143700	9970948310	5790	5790	5790	5790	5416
319	20240930	143600	9939589670	5790	5790	5790	5780	3460
320	20240930	143500	9919561270	5790	5790	5790	5780	8226
321	20240930	143400	9871940430	5790	5780	5790	5780	3898
322	20240930	143300	9849371110	5790	5790	5790	5780	8099
323	20240930	143200	9802495390	5790	5790	5790	5780	8370
324	20240930	143100	9754033230	5790	5800	5800	5790	972
325	20240930	143000	9748401700	5800	5800	5800	5790	780
326	20240930	142900	9743881650	5800	5800	5800	5790	7775
327	20240930	142800	9698798920	5800	5800	5800	5790	1708
328	20240930	142700	9688897080	5800	5800	5800	5790	947
329	20240930	142600	9683406020	5800	5800	5800	5790	4125
330	20240930	142500	9659490070	5800	5810	5810	5800	10313
331	20240930	142400	9599622800	5810	5810	5810	5800	2487
332	20240930	142300	9585195450	5810	5810	5810	5800	3267
333	20240930	142200	9566215720	5810	5810	5810	5810	821
334	20240930	142100	9561445710	5810	5800	5820	5800	3538
335	20240930	142000	9540891350	5810	5820	5820	5810	25213
336	20240930	141900	9394372410	5820	5820	5820	5810	5660
337	20240930	141800	9361432450	5820	5820	5820	5810	2049
338	20240930	141700	9349517730	5820	5820	5820	5820	1587
339	20240930	141600	9340281390	5820	5820	5830	5810	7869
340	20240930	141500	9294491110	5820	5830	5830	5820	3348
341	20240930	141400	9274984610	5820	5820	5830	5820	242
342	20240930	141300	9273575760	5830	5830	5830	5820	1780
343	20240930	141200	9263200860	5830	5830	5830	5820	1556
344	20240930	141100	9254133150	5830	5830	5830	5820	2775
345	20240930	141000	9237958820	5820	5830	5840	5820	5556
346	20240930	140900	9205572680	5830	5830	5830	5820	2448
347	20240930	140800	9191306020	5830	5830	5830	5820	870
348	20240930	140700	9186240500	5830	5830	5830	5820	271
349	20240930	140600	9184662110	5830	5830	5830	5820	730
350	20240930	140500	9180409010	5830	5830	5830	5820	260
351	20240930	140400	9178893820	5830	5820	5830	5820	1531
352	20240930	140300	9169969630	5830	5830	5830	5830	316
353	20240930	140200	9168127350	5830	5830	5830	5820	447
354	20240930	140100	9165521350	5830	5820	5830	5820	1482
355	20240930	140000	9156882830	5830	5820	5830	5820	2236
356	20240930	135900	9143848490	5820	5830	5830	5820	2190
357	20240930	135800	9131081020	5830	5820	5830	5810	1698
358	20240930	135700	9121188290	5820	5820	5820	5810	2435
359	20240930	135600	9107025200	5820	5820	5820	5820	1470
360	20240930	135500	9098469800	5820	5810	5820	5810	1185
361	20240930	135400	9091573250	5810	5810	5820	5800	1983
362	20240930	135300	9080043090	5810	5810	5810	5810	769
363	20240930	135200	9075575200	5810	5810	5810	5810	1281
364	20240930	135100	9068132590	5810	5810	5810	5800	1777
365	20240930	135000	9057808250	5810	5810	5810	5800	2926
366	20240930	134900	9040812340	5810	5810	5810	5800	457
367	20240930	134800	9038161710	5810	5810	5810	5800	1173
368	20240930	134700	9031348830	5810	5810	5810	5800	927
369	20240930	134600	9025963960	5810	5800	5810	5800	2285
370	20240930	134500	9012704960	5790	5800	5800	5790	1246
371	20240930	134400	9005479150	5800	5800	5800	5790	1940
372	20240930	134300	8994227580	5800	5800	5800	5790	8710
373	20240930	134200	8943780710	5800	5800	5800	5790	1872
374	20240930	134100	8932927820	5800	5810	5810	5800	26912
375	20240930	134000	8776804960	5810	5810	5810	5810	3212
376	20240930	133900	8758143240	5810	5820	5820	5810	1847
377	20240930	133800	8747412060	5820	5800	5820	5800	2474
378	20240930	133700	8733034280	5810	5810	5810	5810	3405
379	20240930	133600	8713251230	5810	5810	5820	5800	1950
380	20240930	133500	8701921740	5810	5800	5820	5800	5616
381	20240930	133400	8669294240	5810	5800	5810	5800	813
382	20240930	133300	8664573410	5800	5800	5800	5800	2852
383	20240930	133200	8648031810	5800	5800	5800	5790	3248
384	20240930	133100	8629194950	5800	5800	5800	5790	2992
385	20240930	133000	8611842890	5800	5810	5810	5800	7160
386	20240930	132900	8570293360	5810	5810	5810	5800	1024
387	20240930	132800	8564351710	5810	5810	5810	5800	527
388	20240930	132700	8561293620	5810	5800	5810	5800	1907
389	20240930	132600	8550230410	5800	5810	5810	5800	2506
390	20240930	132500	8535691820	5810	5810	5810	5810	4718
391	20240930	132400	8508280240	5810	5810	5810	5810	631
392	20240930	132300	8504614130	5810	5810	5810	5800	973
393	20240930	132200	8498962640	5810	5810	5810	5800	1694
394	20240930	132100	8489122040	5810	5790	5820	5790	3224
395	20240930	132000	8470409150	5790	5810	5820	5780	24466
396	20240930	131900	8328663120	5820	5810	5820	5800	1485
397	20240930	131800	8320030170	5810	5810	5810	5800	1477
398	20240930	131700	8311451300	5810	5810	5810	5810	1563
399	20240930	131600	8302370270	5810	5820	5820	5810	5156
400	20240930	131500	8272389460	5820	5830	5830	5820	2225
401	20240930	131400	8259439200	5820	5830	5830	5810	6010
402	20240930	131300	8224472420	5820	5830	5840	5820	6548
403	20240930	131200	8186321430	5840	5840	5840	5830	1479
404	20240930	131100	8177695040	5840	5830	5840	5820	494
405	20240930	131000	8174815220	5830	5830	5830	5830	3662
406	20240930	130900	8153465760	5820	5820	5820	5810	1349
407	20240930	130800	8145614600	5820	5820	5820	5810	13505
408	20240930	130700	8067103360	5820	5820	5830	5810	6963
409	20240930	130600	8026631750	5830	5830	5830	5820	4697
410	20240930	130500	7999290730	5820	5820	5820	5810	2919
411	20240930	130400	7982303550	5820	5800	5820	5800	1982
412	20240930	130300	7970783160	5800	5800	5810	5790	3066
413	20240930	130200	7953009180	5800	5800	5810	5790	9849
414	20240930	130100	7895872340	5790	5800	5800	5780	5060
415	20240930	130000	7866577090	5800	5810	5810	5770	45105
416	20240930	125900	7605313840	5830	5850	5850	5810	28279
417	20240930	125800	7440615220	5840	5840	5850	5840	23091
418	20240930	125700	7305760180	5840	5830	5840	5830	6761
419	20240930	125600	7266338520	5830	5870	5870	5830	36716
420	20240930	125500	7051523340	5880	5880	5880	5870	2102
421	20240930	125400	7039163590	5880	5890	5900	5870	4633
422	20240930	125300	7011908320	5900	5900	5900	5890	1605
423	20240930	125200	7002448830	5900	5890	5900	5890	1728
424	20240930	125100	6992258250	5900	5890	5900	5890	2097
425	20240930	125000	6979887790	5890	5890	5890	5880	3579
426	20240930	124900	6958818910	5890	5900	5910	5890	24408
427	20240930	124800	6814805830	5900	5880	5900	5870	3374
428	20240930	124700	6794946690	5870	5870	5870	5860	5399
429	20240930	124600	6763279670	5870	5900	5900	5860	21037
430	20240930	124500	6639680200	5890	5920	5920	5890	75646
431	20240930	124400	6193507640	5920	5920	5920	5900	15386
432	20240930	124300	6102573280	5920	5920	5920	5910	2167
433	20240930	124200	6089744680	5920	5920	5920	5900	23135
434	20240930	124100	5953016240	5930	5940	5940	5920	36871
435	20240930	124000	5734497520	5930	5940	5940	5930	1067
436	20240930	123900	5728162370	5940	5940	5940	5940	5066
437	20240930	123800	5698070330	5940	5940	5950	5940	4250
438	20240930	123700	5672814840	5940	5950	5950	5940	10810
439	20240930	123600	5608562840	5960	5950	5960	5950	3130
440	20240930	123500	5589909210	5950	5960	5960	5950	8789
441	20240930	123400	5537574660	5960	5960	5960	5950	1623
442	20240930	123300	5527911900	5960	5960	5960	5960	35
443	20240930	123200	5527703300	5960	5960	5960	5960	432
444	20240930	123100	5525128580	5960	5960	5960	5950	3360
445	20240930	123000	5505134840	5960	5960	5960	5960	76
446	20240930	122900	5504681880	5960	5960	5960	5960	1984
447	20240930	122800	5492857240	5960	5960	5960	5960	237
448	20240930	122700	5491444720	5960	5960	5960	5960	267
449	20240930	122600	5489853400	5950	5960	5960	5950	54
450	20240930	122500	5489532070	5950	5950	5950	5950	221
451	20240930	122400	5488217120	5960	5960	5960	5960	52
452	20240930	122300	5487907200	5950	5960	5960	5950	591
453	20240930	122200	5484389230	5960	5960	5960	5960	45
454	20240930	122100	5484121030	5960	5960	5960	5960	142
455	20240930	122000	5483274710	5950	5950	5950	5950	1017
456	20240930	121900	5477223560	5950	5950	5950	5950	4535
457	20240930	121800	5450240310	5950	5950	5950	5950	1105
458	20240930	121700	5443665560	5950	5950	5950	5940	1153
459	20240930	121600	5436805510	5950	5960	5960	5950	23592
460	20240930	121500	5296407530	5960	5960	5960	5960	478
461	20240930	121400	5293558650	5950	5960	5960	5950	1298
462	20240930	121300	5285822810	5960	5960	5960	5950	2519
463	20240930	121200	5270829900	5960	5960	5960	5960	15
464	20240930	121100	5270740500	5960	5960	5960	5960	1198
465	20240930	121000	5263600420	5970	5960	5970	5960	419
466	20240930	120900	5261103160	5970	5970	5970	5970	0
467	20240930	120800	5261103160	5970	5980	5980	5960	22623
468	20240930	120700	5126230640	5970	5980	5980	5970	2
469	20240930	120600	5126218690	5970	5980	5980	5970	86
470	20240930	120500	5125704610	5980	5980	5980	5980	177
471	20240930	120400	5124646150	5980	5980	5980	5970	5618
472	20240930	120300	5091106020	5980	5980	5980	5980	86
473	20240930	120200	5090591740	5980	5980	5980	5980	262
474	20240930	120100	5089024980	5980	5970	5980	5970	15
475	20240930	120000	5088935340	5970	5980	5980	5970	317
476	20240930	115900	5087040710	5980	5980	5980	5980	186
477	20240930	115800	5085928430	5980	5980	5980	5980	829
478	20240930	115700	5080971010	5980	5980	5980	5980	175
479	20240930	115600	5079924510	5990	5970	5990	5970	6166
480	20240930	115500	5043084970	5970	5970	5970	5970	1
481	20240930	115400	5043079000	5990	5990	5990	5980	340
482	20240930	115300	5041042450	5990	5990	5990	5980	274
483	20240930	115200	5039403890	5980	5980	5980	5980	142
484	20240930	115100	5038554730	5980	5980	5980	5980	518
485	20240930	115000	5035457090	5980	5990	5990	5980	4799
486	20240930	114900	5006758160	5990	5990	5990	5990	51
487	20240930	114800	5006452670	5990	5990	5990	5990	570
488	20240930	114700	5003038370	5980	5990	5990	5980	160
489	20240930	114600	5002081470	5990	5990	5990	5990	70
490	20240930	114500	5001662170	5980	5980	5980	5980	0
491	20240930	114400	5001662170	5980	5980	5980	5980	1139
492	20240930	114300	4994850950	5980	5990	5990	5980	3280
493	20240930	114200	4975236530	5990	5990	5990	5990	42
494	20240930	114100	4974984950	5990	5990	5990	5990	23
495	20240930	114000	4974847180	5990	5990	5990	5990	161
496	20240930	113900	4973882790	5980	5990	5990	5980	460
497	20240930	113800	4971128290	5990	5990	5990	5990	43
498	20240930	113700	4970870720	5980	5990	5990	5980	225
499	20240930	113600	4969523110	5980	5990	5990	5980	1024
500	20240930	113500	4963399460	5990	5990	5990	5990	1633
501	20240930	113400	4953617790	5980	5990	5990	5980	4135
502	20240930	113300	4928890470	5980	5980	5980	5980	2618
503	20240930	113200	4913234830	5970	5980	5980	5970	6763
504	20240930	113100	4872792100	5980	5980	5980	5980	47
505	20240930	113000	4872511040	5980	5970	5980	5970	140
506	20240930	112900	4871674240	5970	5970	5970	5970	144
507	20240930	112800	4870814560	5970	5970	5970	5970	423
508	20240930	112700	4868289250	5970	5970	5970	5970	1200
509	20240930	112600	4861125250	5970	5970	5970	5970	1434
510	20240930	112500	4852564270	5970	5970	5970	5970	1391
511	20240930	112400	4844260000	5970	5960	5970	5960	64
512	20240930	112300	4843877930	5960	5970	5970	5960	17039
513	20240930	112200	4742173820	5970	5980	5980	5960	8974
514	20240930	112100	4688608420	5980	5970	5980	5970	262
515	20240930	112000	4687042760	5980	5980	5980	5970	1264
516	20240930	111900	4679486640	5980	5980	5980	5980	179
517	20240930	111800	4678416220	5980	5980	5980	5980	79
518	20240930	111700	4677943800	5980	5980	5980	5970	210
519	20240930	111600	4676688010	5970	5980	5980	5970	318
520	20240930	111500	4674787510	5980	5980	5980	5970	746
521	20240930	111400	4670329100	5970	5970	5980	5970	152
522	20240930	111300	4669421200	5980	5980	5980	5980	1855
523	20240930	111200	4658328300	5980	5980	5980	5970	108
524	20240930	111100	4657682960	5970	5970	5970	5970	19
525	20240930	111000	4657569530	5980	5980	5980	5980	457
526	20240930	110900	4654836670	5970	5980	5980	5970	145
527	20240930	110800	4653969670	5980	5980	5980	5980	1399
528	20240930	110700	4645603650	5970	5970	5970	5970	7
529	20240930	110600	4645561860	5970	5970	5970	5970	5
530	20240930	110500	4645532010	5970	5970	5970	5970	1213
531	20240930	110400	4638290400	5970	5970	5970	5970	22
532	20240930	110300	4638159060	5970	5970	5970	5970	1341
533	20240930	110200	4630153290	5970	5970	5970	5970	882
534	20240930	110100	4624887750	5980	5980	5980	5980	52
535	20240930	110000	4624576790	5970	5980	5980	5970	124
536	20240930	105900	4623835330	5980	5970	5980	5970	1153
537	20240930	105800	4616945390	5980	5980	5980	5980	221
538	20240930	105700	4615623810	5980	5980	5980	5980	36
539	20240930	105600	4615408530	5980	5980	5980	5970	162
540	20240930	105500	4614439910	5980	5980	5980	5980	10
541	20240930	105400	4614380110	5980	5980	5980	5980	370
542	20240930	105300	4612167510	5980	5970	5980	5960	1352
543	20240930	105200	4604101670	5970	5970	5980	5970	2982
544	20240930	105100	4586298570	5980	5980	5980	5980	500
545	20240930	105000	4583308570	5990	5990	5990	5990	500
546	20240930	104900	4580313570	5970	5970	5970	5970	143
547	20240930	104800	4579459860	5960	5980	5980	5960	12137
548	20240930	104700	4506919910	5980	5990	5990	5980	730
549	20240930	104600	4502548210	5990	5990	5990	5990	167
550	20240930	104500	4501547880	5990	5980	5990	5980	541
551	20240930	104400	4498309170	5990	5990	5990	5990	4181
552	20240930	104300	4473264980	5990	5990	5990	5980	1602
553	20240930	104200	4463669250	5990	5990	5990	5990	223
554	20240930	104100	4462333480	5990	5980	5990	5980	543
555	20240930	104000	4459085850	5990	5990	5990	5990	66
556	20240930	103900	4458690510	5990	5990	5990	5980	73
557	20240930	103800	4458253450	5990	5990	5990	5990	98
558	20240930	103700	4457666430	5990	5980	5990	5970	2446
559	20240930	103600	4443029590	5980	5980	5980	5980	336
560	20240930	103500	4441020310	5970	5980	5980	5970	113
561	20240930	103400	4440344770	5980	5980	5980	5980	973
562	20240930	103300	4434526230	5980	5980	5980	5980	54
563	20240930	103200	4434203310	5970	5970	5970	5970	9252
564	20240930	103100	4378968870	5960	5970	5970	5960	1285
565	20240930	103000	4371299810	5980	5980	5980	5970	5070
566	20240930	102900	4341025730	5990	5990	5990	5980	1958
567	20240930	102800	4329314370	5990	5990	5990	5990	877
568	20240930	102700	4324061140	5990	5990	5990	5990	286
569	20240930	102600	4322348000	5990	5990	5990	5990	382
570	20240930	102500	4320059820	5990	5990	5990	5990	745
571	20240930	102400	4315597270	5990	5990	5990	5990	11
572	20240930	102300	4315531380	5990	5980	5990	5980	568
573	20240930	102200	4312133810	5980	5980	5990	5980	2678
574	20240930	102100	4296097860	5990	5980	5990	5980	9450
575	20240930	102000	4239495170	5980	5980	5980	5980	675
576	20240930	101900	4235458670	5980	5980	5980	5970	2324
577	20240930	101800	4221561170	5980	5980	5980	5980	108
578	20240930	101700	4220915330	5970	5970	5980	5970	1933
579	20240930	101600	4209374030	5970	5980	5980	5970	1482
580	20240930	101500	4200525830	5980	5980	5980	5970	1063
581	20240930	101400	4194177980	5980	5980	5980	5980	891
582	20240930	101300	4188849800	5980	5980	5980	5980	688
583	20240930	101200	4184735560	5980	5980	5990	5970	981
584	20240930	101100	4178869360	5980	5990	5990	5980	4395
585	20240930	101000	4152586260	5980	5990	5990	5980	609
586	20240930	100900	4148938830	5990	5990	5990	5990	375
587	20240930	100800	4146692580	5990	5990	5990	5990	338
588	20240930	100700	4144667960	5990	5980	5990	5980	344
589	20240930	100600	4142607920	5980	6000	6000	5980	6821
590	20240930	100500	4101782240	6000	6000	6000	5990	253
591	20240930	100400	4100265570	6000	6000	6000	5990	169
592	20240930	100300	4099251580	6000	6000	6000	6000	295
593	20240930	100200	4097481580	6000	6000	6000	6000	586
594	20240930	100100	4093965580	6000	5990	6000	5990	247
595	20240930	100000	4092484590	5990	6000	6000	5990	17
596	20240930	095900	4092382600	6000	5990	6000	5990	2315
597	20240930	095800	4078515310	5990	5990	5990	5980	646
598	20240930	095700	4074648070	5980	5980	5990	5980	2381
599	20240930	095600	4060405370	5990	5990	5990	5980	850
600	20240930	095500	4055313910	5990	5990	5990	5980	398
601	20240930	095400	4052931940	5990	5990	6000	5990	2925
602	20240930	095300	4035411110	5980	5990	5990	5980	560
603	20240930	095200	4032058210	5990	5990	5990	5990	265
604	20240930	095100	4030470860	5990	5990	5990	5980	1716
605	20240930	095000	4020199020	5990	5990	5990	5990	1239
606	20240930	094900	4012777410	5990	5990	5990	5990	1189
607	20240930	094800	4005655300	5990	6000	6000	5990	2398
608	20240930	094700	3991291140	5990	6000	6000	5990	2823
609	20240930	094600	3974357230	6000	5990	6000	5990	352
610	20240930	094500	3972248700	5990	6000	6000	5980	543
611	20240930	094400	3968994270	5990	5980	5990	5980	1456
612	20240930	094300	3960272880	5990	5990	5990	5980	462
613	20240930	094200	3957506230	5990	5990	5990	5990	324
614	20240930	094100	3955565470	5990	5990	5990	5990	114
615	20240930	094000	3954882610	5990	5980	6000	5970	15470
616	20240930	093900	3862353000	5990	5990	5990	5990	56
617	20240930	093800	3862017560	5990	5990	5990	5980	206
618	20240930	093700	3860784840	5980	5990	5990	5980	1685
619	20240930	093600	3850706380	5980	5990	5990	5980	7895
620	20240930	093500	3803432280	5990	6000	6000	5980	3663
621	20240930	093400	3781522750	6000	6000	6000	5980	1546
622	20240930	093300	3772269000	5990	6000	6000	5990	8402
623	20240930	093200	3721940050	6000	6000	6000	5990	1847
624	20240930	093100	3710858450	6000	5990	6000	5980	2719
625	20240930	093000	3694567960	5990	5990	6000	5990	8577
626	20240930	092900	3643191710	6000	5980	6000	5980	2130
627	20240930	092800	3630447710	5990	6000	6000	5980	11475
628	20240930	092700	3561688980	6000	6000	6000	5990	10487
629	20240930	092600	3498770690	5990	6000	6000	5990	4593
630	20240930	092500	3471240530	5990	6000	6000	5990	1372
631	20240930	092400	3463014330	6000	6000	6010	5990	3432
632	20240930	092300	3442422050	6000	6000	6010	6000	12419
633	20240930	092200	3367906450	6000	6020	6020	6000	4336
634	20240930	092100	3341854640	6020	6010	6030	6000	6501
635	20240930	092000	3302753380	6010	6000	6010	6000	5011
636	20240930	091900	3272663190	6000	6020	6020	6000	6711
637	20240930	091800	3232351120	6000	6020	6030	6000	20452
638	20240930	091700	3109367020	6030	6030	6030	6020	2122
639	20240930	091600	3096581720	6030	6020	6030	6020	4757
640	20240930	091500	3067944380	6020	6010	6020	6010	1388
641	20240930	091400	3059599190	6010	6010	6020	6000	6815
642	20240930	091300	3018657450	6010	6010	6020	6000	8685
643	20240930	091200	2966508260	6010	6010	6020	6000	11052
644	20240930	091100	2900034040	6010	5980	6010	5960	44150
645	20240930	091000	2635846830	5980	5970	5980	5960	18525
646	20240930	090900	2525303780	5970	5950	5980	5950	19540
647	20240930	090800	2408818360	5950	5920	5950	5910	10895
648	20240930	090700	2344196450	5910	5940	5940	5900	39175
649	20240930	090600	2112599630	5940	5960	5970	5930	37559
650	20240930	090500	1889387040	5960	5970	5970	5920	53510
651	20240930	090400	1571563500	5950	5980	6000	5950	28015
652	20240930	090300	1404260120	5980	5950	5980	5930	22683
653	20240930	090200	1269240610	5950	5980	5990	5910	51911
654	20240930	090100	959944150	5970	6000	6010	5910	32800
655	20240930	090000	764568370	6000	6090	6100	5960	125399