KissMeData/029780/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191200	2854042800	41150	41150	41150	41150	6801
3	20240930	191100	2854042800	41150	41150	41150	41150	0
4	20240930	191000	2854042800	41150	41150	41150	41150	0
5	20240930	190900	2854042800	41150	41150	41150	41150	0
6	20240930	190800	2854042800	41150	41150	41150	41150	0
7	20240930	190700	2854042800	41150	41150	41150	41150	0
8	20240930	190600	2854042800	41150	41150	41150	41150	0
9	20240930	190500	2854042800	41150	41150	41150	41150	0
10	20240930	190400	2854042800	41150	41150	41150	41150	0
11	20240930	190300	2854042800	41150	41150	41150	41150	0
12	20240930	190200	2854042800	41150	41150	41150	41150	0
13	20240930	190100	2854042800	41150	41150	41150	41150	0
14	20240930	190000	2854042800	41150	41150	41150	41150	0
15	20240930	185900	2854042800	41150	41150	41150	41150	0
16	20240930	185800	2854042800	41150	41150	41150	41150	0
17	20240930	185700	2854042800	41150	41150	41150	41150	0
18	20240930	185600	2854042800	41150	41150	41150	41150	0
19	20240930	185500	2854042800	41150	41150	41150	41150	0
20	20240930	185400	2854042800	41150	41150	41150	41150	0
21	20240930	185300	2854042800	41150	41150	41150	41150	0
22	20240930	185200	2854042800	41150	41150	41150	41150	0
23	20240930	185100	2854042800	41150	41150	41150	41150	0
24	20240930	185000	2854042800	41150	41150	41150	41150	0
25	20240930	184900	2854042800	41150	41150	41150	41150	0
26	20240930	184800	2854042800	41150	41150	41150	41150	0
27	20240930	184700	2854042800	41150	41150	41150	41150	0
28	20240930	184600	2854042800	41150	41150	41150	41150	0
29	20240930	184500	2854042800	41150	41150	41150	41150	0
30	20240930	184400	2854042800	41150	41150	41150	41150	0
31	20240930	184300	2854042800	41150	41150	41150	41150	0
32	20240930	184200	2854042800	41150	41150	41150	41150	6801
33	20240930	184100	2854042800	41150	41150	41150	41150	0
34	20240930	184000	2854042800	41150	41150	41150	41150	0
35	20240930	183900	2854042800	41150	41150	41150	41150	0
36	20240930	183800	2854042800	41150	41150	41150	41150	0
37	20240930	183700	2854042800	41150	41150	41150	41150	0
38	20240930	183600	2854042800	41150	41150	41150	41150	0
39	20240930	183500	2854042800	41150	41150	41150	41150	0
40	20240930	183400	2854042800	41150	41150	41150	41150	0
41	20240930	183300	2854042800	41150	41150	41150	41150	0
42	20240930	183200	2854042800	41150	41150	41150	41150	0
43	20240930	183100	2854042800	41150	41150	41150	41150	0
44	20240930	183000	2854042800	41150	41150	41150	41150	0
45	20240930	182900	2854042800	41150	41150	41150	41150	0
46	20240930	182800	2854042800	41150	41150	41150	41150	0
47	20240930	182700	2854042800	41150	41150	41150	41150	0
48	20240930	182600	2854042800	41150	41150	41150	41150	0
49	20240930	182500	2854042800	41150	41150	41150	41150	0
50	20240930	182400	2854042800	41150	41150	41150	41150	0
51	20240930	182300	2854042800	41150	41150	41150	41150	0
52	20240930	182200	2854042800	41150	41150	41150	41150	0
53	20240930	182100	2854042800	41150	41150	41150	41150	0
54	20240930	182000	2854042800	41150	41150	41150	41150	0
55	20240930	181900	2854042800	41150	41150	41150	41150	0
56	20240930	181800	2854042800	41150	41150	41150	41150	0
57	20240930	181700	2854042800	41150	41150	41150	41150	0
58	20240930	181600	2854042800	41150	41150	41150	41150	0
59	20240930	181500	2854042800	41150	41150	41150	41150	0
60	20240930	181400	2854042800	41150	41150	41150	41150	0
61	20240930	181300	2854042800	41150	41150	41150	41150	0
62	20240930	181200	2854042800	41150	41150	41150	41150	6801
63	20240930	181100	2854042800	41150	41150	41150	41150	0
64	20240930	181000	2854042800	41150	41150	41150	41150	0
65	20240930	180900	2854042800	41150	41150	41150	41150	0
66	20240930	180800	2854042800	41150	41150	41150	41150	0
67	20240930	180700	2854042800	41150	41150	41150	41150	0
68	20240930	180600	2854042800	41150	41150	41150	41150	0
69	20240930	180500	2854042800	41150	41150	41150	41150	0
70	20240930	180400	2854042800	41150	41150	41150	41150	0
71	20240930	180300	2854042800	41150	41150	41150	41150	0
72	20240930	180200	2854042800	41150	41150	41150	41150	0
73	20240930	180100	2854042800	41150	41150	41150	41150	0
74	20240930	180000	2854042800	41150	41150	41150	41150	0
75	20240930	175900	2854042800	41150	41150	41150	41150	0
76	20240930	175800	2854042800	41150	41150	41150	41150	0
77	20240930	175700	2854042800	41150	41150	41150	41150	0
78	20240930	175600	2854042800	41150	41150	41150	41150	0
79	20240930	175500	2854042800	41150	41150	41150	41150	0
80	20240930	175400	2854042800	41150	41150	41150	41150	0
81	20240930	175300	2854042800	41150	41150	41150	41150	0
82	20240930	175200	2854042800	41150	41150	41150	41150	0
83	20240930	175100	2854042800	41150	41150	41150	41150	0
84	20240930	175000	2854042800	41150	41150	41150	41150	0
85	20240930	174900	2854042800	41150	41150	41150	41150	0
86	20240930	174800	2854042800	41150	41150	41150	41150	0
87	20240930	174700	2854042800	41150	41150	41150	41150	0
88	20240930	174600	2854042800	41150	41150	41150	41150	0
89	20240930	174500	2854042800	41150	41150	41150	41150	0
90	20240930	174400	2854042800	41150	41150	41150	41150	0
91	20240930	174300	2854042800	41150	41150	41150	41150	0
92	20240930	174200	2854042800	41150	41150	41150	41150	6801
93	20240930	174100	2854042800	41150	41150	41150	41150	0
94	20240930	174000	2854042800	41150	41150	41150	41150	0
95	20240930	173900	2854042800	41150	41150	41150	41150	0
96	20240930	173800	2854042800	41150	41150	41150	41150	0
97	20240930	173700	2854042800	41150	41150	41150	41150	0
98	20240930	173600	2854042800	41150	41150	41150	41150	0
99	20240930	173500	2854042800	41150	41150	41150	41150	0
100	20240930	173400	2854042800	41150	41150	41150	41150	0
101	20240930	173300	2854042800	41150	41150	41150	41150	0
102	20240930	173200	2854042800	41150	41150	41150	41150	0
103	20240930	173100	2854042800	41150	41150	41150	41150	0
104	20240930	173000	2854042800	41150	41150	41150	41150	0
105	20240930	172900	2854042800	41150	41150	41150	41150	0
106	20240930	172800	2854042800	41150	41150	41150	41150	0
107	20240930	172700	2854042800	41150	41150	41150	41150	0
108	20240930	172600	2854042800	41150	41150	41150	41150	0
109	20240930	172500	2854042800	41150	41150	41150	41150	0
110	20240930	172400	2854042800	41150	41150	41150	41150	0
111	20240930	172300	2854042800	41150	41150	41150	41150	0
112	20240930	172200	2854042800	41150	41150	41150	41150	0
113	20240930	172100	2854042800	41150	41150	41150	41150	0
114	20240930	172000	2854042800	41150	41150	41150	41150	0
115	20240930	171900	2854042800	41150	41150	41150	41150	0
116	20240930	171800	2854042800	41150	41150	41150	41150	0
117	20240930	171700	2854042800	41150	41150	41150	41150	0
118	20240930	171600	2854042800	41150	41150	41150	41150	0
119	20240930	171500	2854042800	41150	41150	41150	41150	0
120	20240930	171400	2854042800	41150	41150	41150	41150	0
121	20240930	171300	2854042800	41150	41150	41150	41150	0
122	20240930	171200	2854042800	41150	41150	41150	41150	6801
123	20240930	171100	2854042800	41150	41150	41150	41150	0
124	20240930	171000	2854042800	41150	41150	41150	41150	0
125	20240930	170900	2854042800	41150	41150	41150	41150	0
126	20240930	170800	2854042800	41150	41150	41150	41150	0
127	20240930	170700	2854042800	41150	41150	41150	41150	0
128	20240930	170600	2854042800	41150	41150	41150	41150	0
129	20240930	170500	2854042800	41150	41150	41150	41150	0
130	20240930	170400	2854042800	41150	41150	41150	41150	0
131	20240930	170300	2854042800	41150	41150	41150	41150	0
132	20240930	170200	2854042800	41150	41150	41150	41150	0
133	20240930	170100	2854042800	41150	41150	41150	41150	0
134	20240930	170000	2854042800	41150	41150	41150	41150	0
135	20240930	165900	2854042800	41150	41150	41150	41150	0
136	20240930	165800	2854042800	41150	41150	41150	41150	0
137	20240930	165700	2854042800	41150	41150	41150	41150	0
138	20240930	165600	2854042800	41150	41150	41150	41150	0
139	20240930	165500	2854042800	41150	41150	41150	41150	0
140	20240930	165400	2854042800	41150	41150	41150	41150	0
141	20240930	165300	2854042800	41150	41150	41150	41150	0
142	20240930	165200	2854042800	41150	41150	41150	41150	0
143	20240930	165100	2854042800	41150	41150	41150	41150	0
144	20240930	165000	2854042800	41150	41150	41150	41150	0
145	20240930	164900	2854042800	41150	41150	41150	41150	0
146	20240930	164800	2854042800	41150	41150	41150	41150	0
147	20240930	164700	2854042800	41150	41150	41150	41150	0
148	20240930	164600	2854042800	41150	41150	41150	41150	0
149	20240930	164500	2854042800	41150	41150	41150	41150	0
150	20240930	164400	2854042800	41150	41150	41150	41150	0
151	20240930	164300	2854042800	41150	41150	41150	41150	0
152	20240930	164200	2854042800	41150	41150	41150	41150	6801
153	20240930	164100	2854042800	41150	41150	41150	41150	0
154	20240930	164000	2854042800	41150	41150	41150	41150	0
155	20240930	163900	2854042800	41150	41150	41150	41150	0
156	20240930	163800	2854042800	41150	41150	41150	41150	0
157	20240930	163700	2854042800	41150	41150	41150	41150	0
158	20240930	163600	2854042800	41150	41150	41150	41150	0
159	20240930	163500	2854042800	41150	41150	41150	41150	0
160	20240930	163400	2854042800	41150	41150	41150	41150	0
161	20240930	163300	2854042800	41150	41150	41150	41150	0
162	20240930	163200	2854042800	41150	41150	41150	41150	0
163	20240930	163100	2854042800	41150	41150	41150	41150	0
164	20240930	163000	2854042800	41150	41150	41150	41150	0
165	20240930	162900	2854042800	41150	41150	41150	41150	0
166	20240930	162800	2854042800	41150	41150	41150	41150	0
167	20240930	162700	2854042800	41150	41150	41150	41150	0
168	20240930	162600	2854042800	41150	41150	41150	41150	0
169	20240930	162500	2854042800	41150	41150	41150	41150	0
170	20240930	162400	2854042800	41150	41150	41150	41150	0
171	20240930	162300	2854042800	41150	41150	41150	41150	0
172	20240930	162200	2854042800	41150	41150	41150	41150	0
173	20240930	162100	2854042800	41150	41150	41150	41150	0
174	20240930	162000	2854042800	41150	41150	41150	41150	0
175	20240930	161900	2854042800	41150	41150	41150	41150	0
176	20240930	161800	2854042800	41150	41150	41150	41150	0
177	20240930	161700	2854042800	41150	41150	41150	41150	0
178	20240930	161600	2854042800	41150	41150	41150	41150	0
179	20240930	161500	2854042800	41150	41150	41150	41150	0
180	20240930	161400	2854042800	41150	41150	41150	41150	0
181	20240930	161300	2854042800	41150	41150	41150	41150	0
182	20240930	161200	2854042800	41150	41150	41150	41150	6801
183	20240930	161100	2854042800	41150	41150	41150	41150	0
184	20240930	161000	2854042800	41150	41150	41150	41150	0
185	20240930	160900	2854042800	41150	41150	41150	41150	0
186	20240930	160800	2854042800	41150	41150	41150	41150	0
187	20240930	160700	2854042800	41150	41150	41150	41150	0
188	20240930	160600	2854042800	41150	41150	41150	41150	0
189	20240930	160500	2854042800	41150	41150	41150	41150	0
190	20240930	160400	2854042800	41150	41150	41150	41150	0
191	20240930	160300	2854042800	41150	41150	41150	41150	0
192	20240930	160200	2854042800	41150	41150	41150	41150	0
193	20240930	160100	2854042800	41150	41150	41150	41150	0
194	20240930	160000	2854042800	41150	41150	41150	41150	0
195	20240930	155900	2854042800	41150	41150	41150	41150	0
196	20240930	155800	2854042800	41150	41150	41150	41150	0
197	20240930	155700	2854042800	41150	41150	41150	41150	0
198	20240930	155600	2854042800	41150	41150	41150	41150	0
199	20240930	155500	2854042800	41150	41150	41150	41150	0
200	20240930	155400	2854042800	41150	41150	41150	41150	0
201	20240930	155300	2854042800	41150	41150	41150	41150	0
202	20240930	155200	2854042800	41150	41150	41150	41150	0
203	20240930	155100	2854042800	41150	41150	41150	41150	0
204	20240930	155000	2854042800	41150	41150	41150	41150	0
205	20240930	154900	2854042800	41150	41150	41150	41150	0
206	20240930	154800	2854042800	41150	41150	41150	41150	0
207	20240930	154700	2854042800	41150	41150	41150	41150	0
208	20240930	154600	2854042800	41150	41150	41150	41150	0
209	20240930	154500	2854042800	41150	41150	41150	41150	0
210	20240930	154400	2854042800	41150	41150	41150	41150	0
211	20240930	154300	2854042800	41150	41150	41150	41150	0
212	20240930	154200	2854042800	41150	41150	41150	41150	6801
213	20240930	154100	2854042800	41150	41150	41150	41150	0
214	20240930	154000	2854042800	41150	41150	41150	41150	0
215	20240930	153900	2854042800	41150	41150	41150	41150	0
216	20240930	153800	2854042800	41150	41150	41150	41150	0
217	20240930	153700	2854042800	41150	41150	41150	41150	0
218	20240930	153600	2854042800	41150	41150	41150	41150	0
219	20240930	153500	2854042800	41150	41150	41150	41150	0
220	20240930	153400	2854042800	41150	41150	41150	41150	0
221	20240930	153300	2854042800	41150	41150	41150	41150	0
222	20240930	153200	2854042800	41150	41150	41150	41150	0
223	20240930	153100	2854042800	41150	41150	41150	41150	0
224	20240930	153000	2854042800	41150	41150	41150	41150	6801
225	20240930	152900	2574181650	41200	41200	41200	41200	0
226	20240930	152800	2574181650	41200	41200	41200	41200	0
227	20240930	152700	2574181650	41200	41200	41200	41200	0
228	20240930	152600	2574181650	41200	41200	41200	41200	0
229	20240930	152500	2574181650	41200	41200	41200	41200	0
230	20240930	152400	2574181650	41200	41200	41200	41200	0
231	20240930	152300	2574181650	41200	41200	41200	41200	0
232	20240930	152200	2574181650	41200	41200	41200	41200	0
233	20240930	152100	2574181650	41200	41200	41200	41200	0
234	20240930	152000	2574181650	41200	41200	41200	41200	0
235	20240930	151900	2574181650	41200	41100	41200	41050	631
236	20240930	151800	2548233100	41050	41050	41050	40900	224
237	20240930	151700	2539038350	41100	41050	41100	40900	251
238	20240930	151600	2528747900	41050	41050	41050	40950	270
239	20240930	151500	2517669150	41050	41000	41100	41000	198
240	20240930	151400	2509543200	41000	41000	41050	40950	227
241	20240930	151300	2500237000	41050	41000	41050	40950	266
242	20240930	151200	2489338300	41000	41000	41100	40950	158
243	20240930	151100	2482859150	40950	41100	41100	40950	197
244	20240930	151000	2474771950	41100	41000	41100	40900	191
245	20240930	150900	2466933450	41050	40950	41050	40950	254
246	20240930	150800	2456527750	41000	40950	41000	40950	120
247	20240930	150700	2451609450	41000	40950	41000	40950	299
248	20240930	150600	2439364950	40950	40950	41050	40950	195
249	20240930	150500	2431369350	40950	40950	41050	40950	362
250	20240930	150400	2416540850	40950	41100	41150	40950	167
251	20240930	150300	2409683850	41050	41000	41150	40950	343
252	20240930	150200	2395617200	41000	40950	41000	40950	72
253	20240930	150100	2392666250	40950	41050	41250	40950	346
254	20240930	150000	2378471500	40950	40950	41250	40950	224
255	20240930	145900	2369289300	41000	40900	41050	40850	431
256	20240930	145800	2351649550	40850	40900	41000	40850	271
257	20240930	145700	2340563550	41000	40950	41000	40900	667
258	20240930	145600	2313274900	40900	40950	40950	40900	360
259	20240930	145500	2298534050	40950	40950	41000	40950	172
260	20240930	145400	2291487150	40950	41000	41000	40950	285
261	20240930	145300	2279813750	41000	41000	41000	40950	86
262	20240930	145200	2276288650	40950	41000	41000	40950	225
263	20240930	145100	2267065400	40950	41000	41000	40950	96
264	20240930	145000	2263130300	41000	41000	41000	40950	399
265	20240930	144900	2246783450	40950	41000	41000	40950	107
266	20240930	144800	2242399550	40950	41000	41000	40950	139
267	20240930	144700	2236703750	40950	41050	41050	40950	436
268	20240930	144600	2218830150	41000	41000	41050	40950	149
269	20240930	144500	2212715600	41000	41050	41050	40950	998
270	20240930	144400	2171797300	41000	41050	41050	41000	166
271	20240930	144300	2164987300	41050	41050	41100	41000	904
272	20240930	144200	2127915800	41050	41100	41100	41050	112
273	20240930	144100	2123316200	41100	41100	41100	41050	107
274	20240930	144000	2118919950	41050	41100	41100	41050	153
275	20240930	143900	2112637050	41150	41050	41200	41000	96
276	20240930	143800	2108692750	41000	41050	41150	41000	254
277	20240930	143700	2098258850	41000	41050	41050	41000	165
278	20240930	143600	2091486850	41000	41100	41100	41000	873
279	20240930	143500	2055654250	41050	41100	41100	41050	198
280	20240930	143400	2047519500	41100	41100	41150	41050	117
281	20240930	143300	2042711200	41100	41100	41250	41050	1474
282	20240930	143200	1982128300	41100	41150	41200	41050	914
283	20240930	143100	1944557050	41150	41200	41200	41150	340
284	20240930	143000	1930563350	41200	41250	41250	41200	149
285	20240930	142900	1924421950	41250	41250	41250	41200	83
286	20240930	142800	1920999250	41200	41300	41300	41200	253
287	20240930	142700	1910563550	41300	41250	41300	41200	80
288	20240930	142600	1907261450	41250	41250	41300	41200	183
289	20240930	142500	1899714000	41300	41250	41300	41200	110
290	20240930	142400	1895175900	41200	41250	41250	41200	144
291	20240930	142300	1889239000	41250	41300	41300	41200	122
292	20240930	142200	1884205500	41300	41250	41300	41150	118
293	20240930	142100	1879338100	41200	41300	41350	41200	96
294	20240930	142000	1875375900	41300	41300	41300	41150	107
295	20240930	141900	1870960850	41300	41300	41350	41250	141
296	20240930	141800	1865137300	41350	41350	41400	41300	169
297	20240930	141700	1858147200	41350	41350	41400	41300	127
298	20240930	141600	1852892750	41350	41300	41400	41300	95
299	20240930	141500	1848964500	41300	41300	41400	41250	111
300	20240930	141400	1844376500	41350	41350	41400	41150	171
301	20240930	141300	1837319600	41300	41350	41450	41300	162
302	20240930	141200	1830619400	41300	41400	41450	41300	118
303	20240930	141100	1825737400	41400	41400	41400	41300	112
304	20240930	141000	1821104900	41350	41400	41450	41350	253
305	20240930	140900	1810631100	41400	41350	41400	41350	118
306	20240930	140800	1805748400	41350	41400	41400	41350	64
307	20240930	140700	1803100100	41350	41350	41450	41350	144
308	20240930	140600	1797141750	41350	41400	41450	41350	62
309	20240930	140500	1794575000	41350	41450	41450	41350	247
310	20240930	140400	1784347900	41400	41400	41450	41350	280
311	20240930	140300	1772757700	41400	41400	41450	41350	199
312	20240930	140200	1764518000	41400	41350	41400	41350	86
313	20240930	140100	1760958950	41350	41400	41450	41350	100
314	20240930	140000	1756819500	41400	41400	41450	41350	221
315	20240930	135900	1747669450	41350	41300	41350	41250	126
316	20240930	135800	1742463300	41250	41250	41350	41250	70
317	20240930	135700	1739573300	41350	41200	41350	41150	603
318	20240930	135600	1714699250	41200	41150	41250	41150	124
319	20240930	135500	1709592600	41200	41200	41350	41200	160
320	20240930	135400	1702993350	41200	41350	41400	41150	271
321	20240930	135300	1691789450	41350	41350	41400	41350	156
322	20240930	135200	1685332050	41350	41400	41450	41350	507
323	20240930	135100	1664339350	41450	41450	41450	41400	120
324	20240930	135000	1659368300	41450	41450	41450	41400	64
325	20240930	134900	1656715750	41450	41450	41450	41400	59
326	20240930	134800	1654270500	41450	41450	41450	41400	60
327	20240930	134700	1651783550	41450	41400	41450	41400	67
328	20240930	134600	1649006850	41450	41450	41450	41400	55
329	20240930	134500	1646727500	41450	41450	41450	41350	133
330	20240930	134400	1641219400	41450	41450	41450	41400	76
331	20240930	134300	1638069250	41450	41400	41450	41350	59
332	20240930	134200	1635625200	41400	41400	41400	41350	77
333	20240930	134100	1632437700	41450	41450	41450	41400	116
334	20240930	134000	1627632300	41450	41400	41450	41350	261
335	20240930	133900	1616827850	41450	41400	41450	41400	161
336	20240930	133800	1610159400	41450	41450	41450	41400	35
337	20240930	133700	1608708700	41400	41450	41450	41400	222
338	20240930	133600	1599514550	41450	41400	41450	41350	50
339	20240930	133500	1597443600	41400	41400	41400	41350	27
340	20240930	133400	1596326000	41400	41400	41400	41400	92
341	20240930	133300	1592517200	41400	41400	41400	41350	54
342	20240930	133200	1590281850	41400	41400	41400	41400	55
343	20240930	133100	1588004850	41350	41400	41400	41350	67
344	20240930	133000	1585231100	41350	41450	41450	41350	455
345	20240930	132900	1566392500	41450	41450	41450	41400	123
346	20240930	132800	1561295150	41450	41450	41450	41400	91
347	20240930	132700	1557525200	41450	41450	41450	41400	54
348	20240930	132600	1555287050	41450	41450	41450	41400	82
349	20240930	132500	1551890700	41450	41450	41450	41400	132
350	20240930	132400	1546424350	41450	41450	41450	41400	25
351	20240930	132300	1545388150	41450	41450	41450	41400	345
352	20240930	132200	1531102400	41450	41450	41450	41400	113
353	20240930	132100	1526419350	41450	41450	41450	41450	79
354	20240930	132000	1523144800	41450	41450	41450	41400	63
355	20240930	131900	1520534050	41450	41450	41450	41400	58
356	20240930	131800	1518130200	41450	41450	41450	41450	77
357	20240930	131700	1514938550	41450	41400	41450	41400	114
358	20240930	131600	1510218450	41400	41400	41400	41400	73
359	20240930	131500	1507196250	41400	41400	41400	41400	56
360	20240930	131400	1504877850	41400	41400	41400	41400	44
361	20240930	131300	1503056250	41400	41400	41400	41400	37
362	20240930	131200	1501524450	41400	41400	41450	41400	94
363	20240930	131100	1497631650	41400	41400	41450	41400	306
364	20240930	131000	1484953450	41400	41400	41400	41400	75
365	20240930	130900	1481848450	41400	41400	41400	41400	42
366	20240930	130800	1480109650	41400	41350	41400	41350	41
367	20240930	130700	1478412750	41400	41450	41450	41400	33
368	20240930	130600	1477046350	41400	41450	41450	41400	114
369	20240930	130500	1472324250	41400	41400	41450	41400	6
370	20240930	130400	1472075800	41450	41450	41450	41400	273
371	20240930	130300	1460770150	41450	41450	41450	41400	53
372	20240930	130200	1458574200	41450	41400	41450	41400	46
373	20240930	130100	1456668000	41450	41450	41450	41450	29
374	20240930	130000	1455465950	41450	41450	41450	41450	32
375	20240930	125900	1454139550	41450	41400	41450	41400	218
376	20240930	125800	1445112850	41400	41400	41450	41400	136
377	20240930	125700	1439480950	41400	41350	41400	41350	32
378	20240930	125600	1438156400	41400	41400	41400	41400	27
379	20240930	125500	1437038600	41400	41400	41400	41400	110
380	20240930	125400	1432484600	41400	41400	41400	41400	15
381	20240930	125300	1431863600	41400	41400	41400	41400	60
382	20240930	125200	1429379600	41400	41350	41400	41350	86
383	20240930	125100	1425822800	41400	41400	41400	41350	66
384	20240930	125000	1423091400	41400	41400	41400	41400	46
385	20240930	124900	1421187000	41400	41400	41400	41400	31
386	20240930	124800	1419903600	41400	41400	41400	41400	36
387	20240930	124700	1418413200	41400	41350	41400	41350	32
388	20240930	124600	1417089050	41350	41400	41400	41350	99
389	20240930	124500	1412994850	41400	41350	41400	41350	21
390	20240930	124400	1412126250	41350	41350	41350	41350	64
391	20240930	124300	1409479850	41350	41300	41350	41300	20
392	20240930	124200	1408653050	41350	41350	41350	41350	68
393	20240930	124100	1405841250	41300	41300	41300	41300	18
394	20240930	124000	1405097850	41300	41350	41350	41300	121
395	20240930	123900	1400098850	41350	41350	41350	41300	28
396	20240930	123800	1398941700	41350	41350	41350	41250	96
397	20240930	123700	1394977050	41300	41300	41300	41300	38
398	20240930	123600	1393407650	41300	41350	41350	41250	154
399	20240930	123500	1387048600	41350	41300	41350	41300	33
400	20240930	123400	1385685350	41300	41350	41350	41250	205
401	20240930	123300	1377222400	41300	41350	41350	41300	184
402	20240930	123200	1369621400	41350	41300	41350	41300	29
403	20240930	123100	1368422300	41350	41350	41350	41350	80
404	20240930	123000	1365114300	41350	41350	41350	41350	76
405	20240930	122900	1361971700	41350	41300	41350	41300	48
406	20240930	122800	1359988750	41300	41300	41300	41300	37
407	20240930	122700	1358460650	41350	41300	41350	41300	102
408	20240930	122600	1354245750	41350	41300	41350	41300	119
409	20240930	122500	1349328950	41300	41300	41350	41300	140
410	20240930	122400	1343543950	41300	41350	41350	41300	14
411	20240930	122300	1342965100	41300	41350	41350	41250	15
412	20240930	122200	1342345050	41350	41250	41350	41250	77
413	20240930	122100	1339166050	41250	41250	41300	41250	2561
414	20240930	122000	1233423250	41250	41200	41250	41200	77
415	20240930	121900	1230248700	41200	41200	41250	41200	64
416	20240930	121800	1227610650	41250	41250	41250	41150	93
417	20240930	121700	1223781500	41250	41250	41250	41150	165
418	20240930	121600	1216984000	41250	41200	41250	41200	102
419	20240930	121500	1212780900	41200	41250	41250	41200	84
420	20240930	121400	1209319800	41250	41200	41250	41150	467
421	20240930	121300	1190081150	41200	41200	41200	41200	20
422	20240930	121200	1189257150	41200	41150	41200	41150	46
423	20240930	121100	1187362050	41200	41200	41200	41150	85
424	20240930	121000	1183862400	41200	41200	41250	41200	76
425	20240930	120900	1180730850	41200	41150	41200	41150	113
426	20240930	120800	1176077000	41150	41150	41150	41150	35
427	20240930	120700	1174636750	41150	41150	41150	41150	51
428	20240930	120600	1172538100	41150	41150	41150	41150	27
429	20240930	120500	1171427050	41200	41250	41250	41100	44
430	20240930	120400	1169615700	41250	41100	41250	41100	1074
431	20240930	120300	1125370050	41200	41100	41200	41100	50
432	20240930	120200	1123312200	41150	41150	41200	41150	73
433	20240930	120100	1120308000	41150	41150	41200	41150	454
434	20240930	120000	1101623550	41200	41150	41200	41150	36
435	20240930	115900	1100141950	41150	41150	41150	41150	89
436	20240930	115800	1096479600	41150	41150	41150	41150	24
437	20240930	115700	1095492000	41150	41150	41150	41100	65
438	20240930	115600	1092817450	41150	41150	41150	41150	28
439	20240930	115500	1091665250	41150	41150	41150	41150	36
440	20240930	115400	1090183850	41150	41150	41150	41150	56
441	20240930	115300	1087879450	41150	41150	41150	41150	7
442	20240930	115200	1087591400	41150	41200	41200	41150	67
443	20240930	115100	1084832950	41100	41200	41200	41100	85
444	20240930	115000	1081339350	41200	41200	41200	41100	60
445	20240930	114900	1078869800	41200	41200	41200	41050	365
446	20240930	114800	1063867150	41150	41100	41150	41100	381
447	20240930	114700	1048190000	41150	41150	41150	41150	15
448	20240930	114600	1047572750	41100	41150	41150	41100	53
449	20240930	114500	1045392200	41150	41150	41150	41100	23
450	20240930	114400	1044445800	41150	41150	41150	41100	213
451	20240930	114300	1035688350	41150	41150	41150	41150	44
452	20240930	114200	1033877750	41150	41150	41150	41150	9
453	20240930	114100	1033507400	41150	41150	41150	41100	270
454	20240930	114000	1022406900	41150	41150	41150	41100	5
455	20240930	113900	1022201200	41150	41150	41150	41100	117
456	20240930	113800	1017391150	41150	41100	41150	41100	50
457	20240930	113700	1015335900	41150	41100	41150	41100	69
458	20240930	113600	1012498800	41200	41100	41200	41100	52
459	20240930	113500	1010359900	41150	41150	41150	41150	93
460	20240930	113400	1006532950	41100	41100	41200	41100	779
461	20240930	113300	974478550	41150	41150	41150	41100	49
462	20240930	113200	972464250	41150	41100	41150	41100	250
463	20240930	113100	962187250	41150	41150	41150	41100	81
464	20240930	113000	958856100	41150	41150	41150	41100	52
465	20240930	112900	956717100	41150	41100	41150	41100	21
466	20240930	112800	955853100	41150	41100	41150	41100	255
467	20240930	112700	945372350	41100	41150	41150	41100	17
468	20240930	112600	944672900	41150	41100	41150	41100	170
469	20240930	112500	937685600	41100	41050	41100	41050	338
470	20240930	112400	923801750	41100	41100	41100	41050	411
471	20240930	112300	906913150	41100	41100	41100	41100	104
472	20240930	112200	902638750	41100	41100	41100	41100	31
473	20240930	112100	901364650	41100	41100	41100	41100	18
474	20240930	112000	900624850	41050	41100	41100	41050	32
475	20240930	111900	899310100	41100	41100	41100	41100	36
476	20240930	111800	897830500	41100	41150	41150	41050	122
477	20240930	111700	892818200	41150	41100	41150	41100	304
478	20240930	111600	880323150	41100	41050	41100	41050	116
479	20240930	111500	875559300	41100	41000	41100	41000	6
480	20240930	111400	875312850	41100	41050	41100	41050	170
481	20240930	111300	868334050	41050	41100	41100	41050	193
482	20240930	111200	860408050	41100	41100	41150	41100	408
483	20240930	111100	843639050	41100	41000	41100	41000	188
484	20240930	111000	835920850	41050	41100	41150	41000	595
485	20240930	110900	811490650	41100	40950	41100	40950	369
486	20240930	110800	796356500	40950	40900	40950	40900	99
487	20240930	110700	792305750	40850	40900	40900	40850	28
488	20240930	110600	791161150	40850	40900	40900	40850	110
489	20240930	110500	786666150	40900	40900	40950	40900	18
490	20240930	110400	785929900	40850	40900	40950	40850	401
491	20240930	110300	769540100	40850	40650	40850	40600	427
492	20240930	110200	752137350	40600	40550	40650	40550	186
493	20240930	110100	744585200	40600	40650	40750	40550	140
494	20240930	110000	738900450	40650	40650	40650	40600	38
495	20240930	105900	737356500	40600	40600	40650	40600	19
496	20240930	105800	736584500	40600	40600	40650	40600	14
497	20240930	105700	736015850	40550	40550	40600	40550	364
498	20240930	105600	721240000	40550	40600	40600	40550	2
499	20240930	105500	721158850	40600	40600	40600	40550	147
500	20240930	105400	715191000	40650	40600	40650	40600	24
501	20240930	105300	714215500	40650	40550	40700	40550	98
502	20240930	105200	710234100	40600	40550	40600	40550	7
503	20240930	105100	709950050	40600	40550	40600	40550	42
504	20240930	105000	708245050	40500	40550	40550	40500	245
505	20240930	104900	698311950	40550	40600	40600	40550	47
506	20240930	104800	696405100	40550	40550	40550	40500	606
507	20240930	104700	671834550	40550	40550	40550	40550	9
508	20240930	104600	671469600	40500	40600	40600	40500	486
509	20240930	104500	651762850	40550	40600	40600	40550	28
510	20240930	104400	650626950	40600	40600	40600	40600	264
511	20240930	104300	639908550	40600	40600	40650	40600	149
512	20240930	104200	633858350	40600	40600	40600	40600	85
513	20240930	104100	630407350	40600	40600	40650	40600	83
514	20240930	104000	627037500	40600	40650	40650	40600	28
515	20240930	103900	625899450	40600	40600	40600	40600	23
516	20240930	103800	624965650	40600	40700	40700	40600	261
517	20240930	103700	614353750	40700	40700	40700	40700	9
518	20240930	103600	613987450	40700	40700	40700	40700	7
519	20240930	103500	613702550	40700	40700	40700	40700	186
520	20240930	103400	606132350	40700	40700	40750	40700	18
521	20240930	103300	605399300	40700	40700	40700	40700	1
522	20240930	103200	605358600	40700	40750	40750	40700	21
523	20240930	103100	604503350	40700	40850	40850	40700	12
524	20240930	103000	604013750	40850	40650	40850	40650	127
525	20240930	102900	598843150	40650	40600	40650	40600	14
526	20240930	102800	598274300	40600	40600	40600	40600	42
527	20240930	102700	596569100	40650	40650	40650	40600	315
528	20240930	102600	583777300	40650	40600	40650	40600	161
529	20240930	102500	577232850	40600	40600	40650	40600	92
530	20240930	102400	573495150	40650	40650	40700	40650	194
531	20240930	102300	565607900	40700	40650	40700	40650	50
532	20240930	102200	563574900	40650	40650	40650	40650	40
533	20240930	102100	561948900	40650	40650	40700	40650	119
534	20240930	102000	557106950	40650	40650	40650	40650	227
535	20240930	101900	547879400	40650	40650	40650	40650	49
536	20240930	101800	545887550	40650	40650	40850	40650	94
537	20240930	101700	542063850	40650	40750	40750	40650	15
538	20240930	101600	541453550	40700	40650	40700	40650	192
539	20240930	101500	533639500	40850	40650	40850	40650	39
540	20240930	101400	532053750	40650	40700	40750	40650	906
541	20240930	101300	495204450	40700	40750	40750	40700	371
542	20240930	101200	480089150	40750	40750	40750	40700	238
543	20240930	101100	470390700	40700	40700	40700	40700	4
544	20240930	101000	470227900	40750	40750	40850	40700	119
545	20240930	100900	465377500	40700	40750	40800	40700	215
546	20240930	100800	456624050	40800	40800	40800	40800	32
547	20240930	100700	455318450	40800	40750	40800	40750	629
548	20240930	100600	429685800	40750	40800	40800	40750	41
549	20240930	100500	428014500	40750	40800	40800	40750	184
550	20240930	100400	420516400	40750	40750	40750	40750	1
551	20240930	100300	420475650	40800	40750	40850	40750	58
552	20240930	100200	418110750	40900	40700	40900	40650	114
553	20240930	100100	413465050	40650	40650	40700	40650	192
554	20240930	100000	405660200	40650	40650	40700	40600	9
555	20240930	095900	405294350	40650	40650	40650	40650	17
556	20240930	095800	404603300	40700	40650	40700	40650	392
557	20240930	095700	388668250	40700	40700	40700	40650	27
558	20240930	095600	387569600	40650	40600	40650	40600	44
559	20240930	095500	385782850	40600	40600	40600	40600	8
560	20240930	095400	385458050	40600	40600	40600	40600	9
561	20240930	095300	385092650	40600	40650	40700	40600	211
562	20240930	095200	376515300	40650	40600	40650	40600	105
563	20240930	095100	372252250	40650	40650	40650	40650	0
564	20240930	095000	372252250	40650	40600	40650	40600	232
565	20240930	094900	362831000	40600	40600	40600	40600	3
566	20240930	094800	362709200	40600	40600	40600	40600	15
567	20240930	094700	362100200	40600	40600	40600	40600	222
568	20240930	094600	353087000	40600	40600	40600	40600	0
569	20240930	094500	353087000	40600	40700	40700	40600	298
570	20240930	094400	340974600	40650	40700	40750	40650	17
571	20240930	094300	340283150	40700	40800	40800	40700	435
572	20240930	094200	322578550	40800	40700	40800	40700	3
573	20240930	094100	322456350	40700	40800	40800	40700	11
574	20240930	094000	322007850	40850	40850	40850	40800	86
575	20240930	093900	318498700	40850	40850	40900	40800	11
576	20240930	093800	318049200	40900	40700	40900	40700	90
577	20240930	093700	314379400	40750	40700	40850	40700	9
578	20240930	093600	314012700	40700	40700	40900	40700	216
579	20240930	093500	305220300	40700	40900	40900	40700	21
580	20240930	093400	304364750	40700	40800	40900	40700	227
581	20240930	093300	295095100	40950	40900	41000	40700	299
582	20240930	093200	282862450	40650	40850	41000	40650	84
583	20240930	093100	279427100	40700	40650	40950	40650	108
584	20240930	093000	275008200	40650	40850	40850	40650	16
585	20240930	092900	274356850	40650	40600	41000	40600	619
586	20240930	092800	249177600	40600	40650	40650	40600	451
587	20240930	092700	230844600	40700	40700	40700	40650	345
588	20240930	092600	216803850	40700	40700	40700	40700	9
589	20240930	092500	216437550	40700	40700	40700	40700	6
590	20240930	092400	216193350	40700	40700	40800	40700	25
591	20240930	092300	215175300	40700	40750	40750	40700	52
592	20240930	092200	213056500	40800	40750	40800	40750	4
593	20240930	092100	212893450	40800	40750	40800	40750	384
594	20240930	092000	197245350	40750	40750	40750	40750	8
595	20240930	091900	196919350	40750	40750	40750	40750	10
596	20240930	091800	196511850	40750	40750	40750	40750	56
597	20240930	091700	194229850	40750	40900	40900	40750	277
598	20240930	091600	182914750	40850	40850	40850	40850	0
599	20240930	091500	182914750	40850	40850	40850	40850	0
600	20240930	091400	182914750	40850	40750	40900	40750	380
601	20240930	091300	167415100	40750	40800	40850	40750	68
602	20240930	091200	164642450	40800	40800	40800	40800	1
603	20240930	091100	164601650	40750	40750	40750	40750	49
604	20240930	091000	162604900	40900	40950	41000	40750	1092
605	20240930	090900	118044350	40950	40950	40950	40950	6
606	20240930	090800	117798650	40850	40850	40850	40850	211
607	20240930	090700	109179300	40850	40800	40850	40800	120
608	20240930	090600	104280800	40800	40850	40850	40800	10
609	20240930	090500	103872350	40850	40950	40950	40850	387
610	20240930	090400	88036300	41150	40950	41150	40950	131
611	20240930	090300	82659800	40900	40750	40900	40750	59
612	20240930	090200	80250700	40700	40750	40750	40700	35
613	20240930	090100	78825200	40950	41100	41100	40600	496
614	20240930	090000	58524000	41100	41300	41300	41100	1418