KissMeData/058610/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193900	4565010000	24050	24050	24050	24050	3278
3	20240930	193800	4565010000	24050	24050	24050	24050	0
4	20240930	193700	4565010000	24050	24050	24050	24050	0
5	20240930	193600	4565010000	24050	24050	24050	24050	0
6	20240930	193500	4565010000	24050	24050	24050	24050	0
7	20240930	193400	4565010000	24050	24050	24050	24050	0
8	20240930	193300	4565010000	24050	24050	24050	24050	0
9	20240930	193200	4565010000	24050	24050	24050	24050	0
10	20240930	193100	4565010000	24050	24050	24050	24050	0
11	20240930	193000	4565010000	24050	24050	24050	24050	0
12	20240930	192900	4565010000	24050	24050	24050	24050	0
13	20240930	192800	4565010000	24050	24050	24050	24050	0
14	20240930	192700	4565010000	24050	24050	24050	24050	0
15	20240930	192600	4565010000	24050	24050	24050	24050	0
16	20240930	192500	4565010000	24050	24050	24050	24050	0
17	20240930	192400	4565010000	24050	24050	24050	24050	0
18	20240930	192300	4565010000	24050	24050	24050	24050	0
19	20240930	192200	4565010000	24050	24050	24050	24050	0
20	20240930	192100	4565010000	24050	24050	24050	24050	0
21	20240930	192000	4565010000	24050	24050	24050	24050	0
22	20240930	191900	4565010000	24050	24050	24050	24050	0
23	20240930	191800	4565010000	24050	24050	24050	24050	0
24	20240930	191700	4565010000	24050	24050	24050	24050	0
25	20240930	191600	4565010000	24050	24050	24050	24050	0
26	20240930	191500	4565010000	24050	24050	24050	24050	0
27	20240930	191400	4565010000	24050	24050	24050	24050	0
28	20240930	191300	4565010000	24050	24050	24050	24050	0
29	20240930	191200	4565010000	24050	24050	24050	24050	0
30	20240930	191100	4565010000	24050	24050	24050	24050	0
31	20240930	191000	4565010000	24050	24050	24050	24050	0
32	20240930	190900	4565010000	24050	24050	24050	24050	3278
33	20240930	190800	4565010000	24050	24050	24050	24050	0
34	20240930	190700	4565010000	24050	24050	24050	24050	0
35	20240930	190600	4565010000	24050	24050	24050	24050	0
36	20240930	190500	4565010000	24050	24050	24050	24050	0
37	20240930	190400	4565010000	24050	24050	24050	24050	0
38	20240930	190300	4565010000	24050	24050	24050	24050	0
39	20240930	190200	4565010000	24050	24050	24050	24050	0
40	20240930	190100	4565010000	24050	24050	24050	24050	0
41	20240930	190000	4565010000	24050	24050	24050	24050	0
42	20240930	185900	4565010000	24050	24050	24050	24050	0
43	20240930	185800	4565010000	24050	24050	24050	24050	0
44	20240930	185700	4565010000	24050	24050	24050	24050	0
45	20240930	185600	4565010000	24050	24050	24050	24050	0
46	20240930	185500	4565010000	24050	24050	24050	24050	0
47	20240930	185400	4565010000	24050	24050	24050	24050	0
48	20240930	185300	4565010000	24050	24050	24050	24050	0
49	20240930	185200	4565010000	24050	24050	24050	24050	0
50	20240930	185100	4565010000	24050	24050	24050	24050	0
51	20240930	185000	4565010000	24050	24050	24050	24050	0
52	20240930	184900	4565010000	24050	24050	24050	24050	0
53	20240930	184800	4565010000	24050	24050	24050	24050	0
54	20240930	184700	4565010000	24050	24050	24050	24050	0
55	20240930	184600	4565010000	24050	24050	24050	24050	0
56	20240930	184500	4565010000	24050	24050	24050	24050	0
57	20240930	184400	4565010000	24050	24050	24050	24050	0
58	20240930	184300	4565010000	24050	24050	24050	24050	0
59	20240930	184200	4565010000	24050	24050	24050	24050	0
60	20240930	184100	4565010000	24050	24050	24050	24050	0
61	20240930	184000	4565010000	24050	24050	24050	24050	0
62	20240930	183900	4565010000	24050	24050	24050	24050	3278
63	20240930	183800	4565010000	24050	24050	24050	24050	0
64	20240930	183700	4565010000	24050	24050	24050	24050	0
65	20240930	183600	4565010000	24050	24050	24050	24050	0
66	20240930	183500	4565010000	24050	24050	24050	24050	0
67	20240930	183400	4565010000	24050	24050	24050	24050	0
68	20240930	183300	4565010000	24050	24050	24050	24050	0
69	20240930	183200	4565010000	24050	24050	24050	24050	0
70	20240930	183100	4565010000	24050	24050	24050	24050	0
71	20240930	183000	4565010000	24050	24050	24050	24050	0
72	20240930	182900	4565010000	24050	24050	24050	24050	0
73	20240930	182800	4565010000	24050	24050	24050	24050	0
74	20240930	182700	4565010000	24050	24050	24050	24050	0
75	20240930	182600	4565010000	24050	24050	24050	24050	0
76	20240930	182500	4565010000	24050	24050	24050	24050	0
77	20240930	182400	4565010000	24050	24050	24050	24050	0
78	20240930	182300	4565010000	24050	24050	24050	24050	0
79	20240930	182200	4565010000	24050	24050	24050	24050	0
80	20240930	182100	4565010000	24050	24050	24050	24050	0
81	20240930	182000	4565010000	24050	24050	24050	24050	0
82	20240930	181900	4565010000	24050	24050	24050	24050	0
83	20240930	181800	4565010000	24050	24050	24050	24050	0
84	20240930	181700	4565010000	24050	24050	24050	24050	0
85	20240930	181600	4565010000	24050	24050	24050	24050	0
86	20240930	181500	4565010000	24050	24050	24050	24050	0
87	20240930	181400	4565010000	24050	24050	24050	24050	0
88	20240930	181300	4565010000	24050	24050	24050	24050	0
89	20240930	181200	4565010000	24050	24050	24050	24050	0
90	20240930	181100	4565010000	24050	24050	24050	24050	0
91	20240930	181000	4565010000	24050	24050	24050	24050	0
92	20240930	180900	4565010000	24050	24050	24050	24050	3278
93	20240930	180800	4565010000	24050	24050	24050	24050	0
94	20240930	180700	4565010000	24050	24050	24050	24050	0
95	20240930	180600	4565010000	24050	24050	24050	24050	0
96	20240930	180500	4565010000	24050	24050	24050	24050	0
97	20240930	180400	4565010000	24050	24050	24050	24050	0
98	20240930	180300	4565010000	24050	24050	24050	24050	0
99	20240930	180200	4565010000	24050	24050	24050	24050	0
100	20240930	180100	4565010000	24050	24050	24050	24050	0
101	20240930	180000	4565010000	24050	24050	24050	24050	0
102	20240930	175900	4565010000	24050	24050	24050	24050	0
103	20240930	175800	4565010000	24050	24050	24050	24050	0
104	20240930	175700	4565010000	24050	24050	24050	24050	0
105	20240930	175600	4565010000	24050	24050	24050	24050	0
106	20240930	175500	4565010000	24050	24050	24050	24050	0
107	20240930	175400	4565010000	24050	24050	24050	24050	0
108	20240930	175300	4565010000	24050	24050	24050	24050	0
109	20240930	175200	4565010000	24050	24050	24050	24050	0
110	20240930	175100	4565010000	24050	24050	24050	24050	0
111	20240930	175000	4565010000	24050	24050	24050	24050	0
112	20240930	174900	4565010000	24050	24050	24050	24050	0
113	20240930	174800	4565010000	24050	24050	24050	24050	0
114	20240930	174700	4565010000	24050	24050	24050	24050	0
115	20240930	174600	4565010000	24050	24050	24050	24050	0
116	20240930	174500	4565010000	24050	24050	24050	24050	0
117	20240930	174400	4565010000	24050	24050	24050	24050	0
118	20240930	174300	4565010000	24050	24050	24050	24050	0
119	20240930	174200	4565010000	24050	24050	24050	24050	0
120	20240930	174100	4565010000	24050	24050	24050	24050	0
121	20240930	174000	4565010000	24050	24050	24050	24050	0
122	20240930	173900	4565010000	24050	24050	24050	24050	3278
123	20240930	173800	4565010000	24050	24050	24050	24050	0
124	20240930	173700	4565010000	24050	24050	24050	24050	0
125	20240930	173600	4565010000	24050	24050	24050	24050	0
126	20240930	173500	4565010000	24050	24050	24050	24050	0
127	20240930	173400	4565010000	24050	24050	24050	24050	0
128	20240930	173300	4565010000	24050	24050	24050	24050	0
129	20240930	173200	4565010000	24050	24050	24050	24050	0
130	20240930	173100	4565010000	24050	24050	24050	24050	0
131	20240930	173000	4565010000	24050	24050	24050	24050	0
132	20240930	172900	4565010000	24050	24050	24050	24050	0
133	20240930	172800	4565010000	24050	24050	24050	24050	0
134	20240930	172700	4565010000	24050	24050	24050	24050	0
135	20240930	172600	4565010000	24050	24050	24050	24050	0
136	20240930	172500	4565010000	24050	24050	24050	24050	0
137	20240930	172400	4565010000	24050	24050	24050	24050	0
138	20240930	172300	4565010000	24050	24050	24050	24050	0
139	20240930	172200	4565010000	24050	24050	24050	24050	0
140	20240930	172100	4565010000	24050	24050	24050	24050	0
141	20240930	172000	4565010000	24050	24050	24050	24050	0
142	20240930	171900	4565010000	24050	24050	24050	24050	0
143	20240930	171800	4565010000	24050	24050	24050	24050	0
144	20240930	171700	4565010000	24050	24050	24050	24050	0
145	20240930	171600	4565010000	24050	24050	24050	24050	0
146	20240930	171500	4565010000	24050	24050	24050	24050	0
147	20240930	171400	4565010000	24050	24050	24050	24050	0
148	20240930	171300	4565010000	24050	24050	24050	24050	0
149	20240930	171200	4565010000	24050	24050	24050	24050	0
150	20240930	171100	4565010000	24050	24050	24050	24050	0
151	20240930	171000	4565010000	24050	24050	24050	24050	0
152	20240930	170900	4565010000	24050	24050	24050	24050	3278
153	20240930	170800	4565010000	24050	24050	24050	24050	0
154	20240930	170700	4565010000	24050	24050	24050	24050	0
155	20240930	170600	4565010000	24050	24050	24050	24050	0
156	20240930	170500	4565010000	24050	24050	24050	24050	0
157	20240930	170400	4565010000	24050	24050	24050	24050	0
158	20240930	170300	4565010000	24050	24050	24050	24050	0
159	20240930	170200	4565010000	24050	24050	24050	24050	0
160	20240930	170100	4565010000	24050	24050	24050	24050	0
161	20240930	170000	4565010000	24050	24050	24050	24050	0
162	20240930	165900	4565010000	24050	24050	24050	24050	0
163	20240930	165800	4565010000	24050	24050	24050	24050	0
164	20240930	165700	4565010000	24050	24050	24050	24050	0
165	20240930	165600	4565010000	24050	24050	24050	24050	0
166	20240930	165500	4565010000	24050	24050	24050	24050	0
167	20240930	165400	4565010000	24050	24050	24050	24050	0
168	20240930	165300	4565010000	24050	24050	24050	24050	0
169	20240930	165200	4565010000	24050	24050	24050	24050	0
170	20240930	165100	4565010000	24050	24050	24050	24050	0
171	20240930	165000	4565010000	24050	24050	24050	24050	0
172	20240930	164900	4565010000	24050	24050	24050	24050	0
173	20240930	164800	4565010000	24050	24050	24050	24050	0
174	20240930	164700	4565010000	24050	24050	24050	24050	0
175	20240930	164600	4565010000	24050	24050	24050	24050	0
176	20240930	164500	4565010000	24050	24050	24050	24050	0
177	20240930	164400	4565010000	24050	24050	24050	24050	0
178	20240930	164300	4565010000	24050	24050	24050	24050	0
179	20240930	164200	4565010000	24050	24050	24050	24050	0
180	20240930	164100	4565010000	24050	24050	24050	24050	0
181	20240930	164000	4565010000	24050	24050	24050	24050	0
182	20240930	163900	4565010000	24050	24050	24050	24050	3278
183	20240930	163800	4565010000	24050	24050	24050	24050	0
184	20240930	163700	4565010000	24050	24050	24050	24050	0
185	20240930	163600	4565010000	24050	24050	24050	24050	0
186	20240930	163500	4565010000	24050	24050	24050	24050	0
187	20240930	163400	4565010000	24050	24050	24050	24050	0
188	20240930	163300	4565010000	24050	24050	24050	24050	0
189	20240930	163200	4565010000	24050	24050	24050	24050	0
190	20240930	163100	4565010000	24050	24050	24050	24050	0
191	20240930	163000	4565010000	24050	24050	24050	24050	0
192	20240930	162900	4565010000	24050	24050	24050	24050	0
193	20240930	162800	4565010000	24050	24050	24050	24050	0
194	20240930	162700	4565010000	24050	24050	24050	24050	0
195	20240930	162600	4565010000	24050	24050	24050	24050	0
196	20240930	162500	4565010000	24050	24050	24050	24050	0
197	20240930	162400	4565010000	24050	24050	24050	24050	0
198	20240930	162300	4565010000	24050	24050	24050	24050	0
199	20240930	162200	4565010000	24050	24050	24050	24050	0
200	20240930	162100	4565010000	24050	24050	24050	24050	0
201	20240930	162000	4565010000	24050	24050	24050	24050	0
202	20240930	161900	4565010000	24050	24050	24050	24050	0
203	20240930	161800	4565010000	24050	24050	24050	24050	0
204	20240930	161700	4565010000	24050	24050	24050	24050	0
205	20240930	161600	4565010000	24050	24050	24050	24050	0
206	20240930	161500	4565010000	24050	24050	24050	24050	0
207	20240930	161400	4565010000	24050	24050	24050	24050	0
208	20240930	161300	4565010000	24050	24050	24050	24050	0
209	20240930	161200	4565010000	24050	24050	24050	24050	0
210	20240930	161100	4565010000	24050	24050	24050	24050	0
211	20240930	161000	4565010000	24050	24050	24050	24050	0
212	20240930	160900	4565010000	24050	24050	24050	24050	3278
213	20240930	160800	4565010000	24050	24050	24050	24050	0
214	20240930	160700	4565010000	24050	24050	24050	24050	0
215	20240930	160600	4565010000	24050	24050	24050	24050	0
216	20240930	160500	4565010000	24050	24050	24050	24050	0
217	20240930	160400	4565010000	24050	24050	24050	24050	0
218	20240930	160300	4565010000	24050	24050	24050	24050	0
219	20240930	160200	4565010000	24050	24050	24050	24050	0
220	20240930	160100	4565010000	24050	24050	24050	24050	0
221	20240930	160000	4565010000	24050	24050	24050	24050	0
222	20240930	155900	4565010000	24050	24050	24050	24050	0
223	20240930	155800	4565010000	24050	24050	24050	24050	0
224	20240930	155700	4565010000	24050	24050	24050	24050	0
225	20240930	155600	4565010000	24050	24050	24050	24050	0
226	20240930	155500	4565010000	24050	24050	24050	24050	0
227	20240930	155400	4565010000	24050	24050	24050	24050	0
228	20240930	155300	4565010000	24050	24050	24050	24050	0
229	20240930	155200	4565010000	24050	24050	24050	24050	0
230	20240930	155100	4565010000	24050	24050	24050	24050	0
231	20240930	155000	4565010000	24050	24050	24050	24050	0
232	20240930	154900	4565010000	24050	24050	24050	24050	0
233	20240930	154800	4565010000	24050	24050	24050	24050	0
234	20240930	154700	4565010000	24050	24050	24050	24050	0
235	20240930	154600	4565010000	24050	24050	24050	24050	0
236	20240930	154500	4565010000	24050	24050	24050	24050	0
237	20240930	154400	4565010000	24050	24050	24050	24050	0
238	20240930	154300	4565010000	24050	24050	24050	24050	0
239	20240930	154200	4565010000	24050	24050	24050	24050	0
240	20240930	154100	4565010000	24050	24050	24050	24050	0
241	20240930	154000	4565010000	24050	24050	24050	24050	0
242	20240930	153900	4565010000	24050	24050	24050	24050	3278
243	20240930	153800	4565010000	24050	24050	24050	24050	0
244	20240930	153700	4565010000	24050	24050	24050	24050	0
245	20240930	153600	4565010000	24050	24050	24050	24050	0
246	20240930	153500	4565010000	24050	24050	24050	24050	0
247	20240930	153400	4565010000	24050	24050	24050	24050	0
248	20240930	153300	4565010000	24050	24050	24050	24050	0
249	20240930	153200	4565010000	24050	24050	24050	24050	0
250	20240930	153100	4565010000	24050	24050	24050	24050	0
251	20240930	153000	4565010000	24050	24050	24050	24050	3278
252	20240930	152900	4486174100	24150	24150	24150	24150	0
253	20240930	152800	4486174100	24150	24150	24150	24150	0
254	20240930	152700	4486174100	24150	24150	24150	24150	0
255	20240930	152600	4486174100	24150	24150	24150	24150	0
256	20240930	152500	4486174100	24150	24150	24150	24150	0
257	20240930	152400	4486174100	24150	24150	24150	24150	0
258	20240930	152300	4486174100	24150	24150	24150	24150	0
259	20240930	152200	4486174100	24150	24150	24150	24150	0
260	20240930	152100	4486174100	24150	24150	24150	24150	0
261	20240930	152000	4486174100	24150	24150	24150	24150	0
262	20240930	151900	4486174100	24150	24100	24150	24100	91
263	20240930	151800	4483977800	24100	24100	24100	24100	211
264	20240930	151700	4478892700	24100	24000	24100	24000	260
265	20240930	151600	4472637850	24000	24050	24050	24000	87
266	20240930	151500	4470548250	24050	24050	24050	24050	89
267	20240930	151400	4468407800	24050	24050	24050	24000	161
268	20240930	151300	4464536300	24000	24050	24050	24000	137
269	20240930	151200	4461242100	24100	24050	24100	24050	262
270	20240930	151100	4454940250	24050	24050	24050	24050	56
271	20240930	151000	4453593450	24100	24050	24100	24050	401
272	20240930	150900	4443949350	24050	24100	24100	24050	73
273	20240930	150800	4442192150	24050	24050	24050	24050	139
274	20240930	150700	4438849200	24050	24100	24100	24050	201
275	20240930	150600	4434015100	24100	24100	24150	24050	419
276	20240930	150500	4423902900	24100	24050	24100	24050	79
277	20240930	150400	4421999400	24100	24100	24100	24100	71
278	20240930	150300	4420288300	24050	24000	24050	23950	232
279	20240930	150200	4414719750	24000	24000	24000	24000	285
280	20240930	150100	4407879750	24000	23950	24000	23950	186
281	20240930	150000	4403416500	24000	24050	24050	24000	175
282	20240930	145900	4399214700	24000	24000	24100	24000	13
283	20240930	145800	4398902600	24050	23900	24050	23900	1789
284	20240930	145700	4356023100	23950	23950	23950	23950	487
285	20240930	145600	4344359450	23950	24000	24000	23950	493
286	20240930	145500	4332537950	24000	23950	24000	23950	13
287	20240930	145400	4332226350	24000	23950	24000	23950	17
288	20240930	145300	4331818850	24000	24000	24000	23950	120
289	20240930	145200	4328943300	24000	24000	24000	24000	50
290	20240930	145100	4327743300	24000	24000	24000	24000	1
291	20240930	145000	4327719300	23950	24000	24000	23950	4358
292	20240930	144900	4223130250	24000	24050	24050	24000	1029
293	20240930	144800	4198433500	24050	24000	24050	24000	67
294	20240930	144700	4196823150	24000	24050	24050	24000	99
295	20240930	144600	4194442600	24050	24050	24050	24050	28
296	20240930	144500	4193769200	24050	24050	24050	24050	310
297	20240930	144400	4186313700	24050	24100	24100	24050	559
298	20240930	144300	4172868850	24100	24050	24100	24050	144
299	20240930	144200	4169398900	24050	24050	24100	24050	97
300	20240930	144100	4167065750	24050	24050	24050	24050	43
301	20240930	144000	4166031600	24100	24100	24100	24100	1
302	20240930	143900	4166007500	24050	24100	24100	24050	59
303	20240930	143800	4164586050	24100	24050	24100	24050	42
304	20240930	143700	4163575900	24050	24050	24050	24050	0
305	20240930	143600	4163575900	24050	24100	24100	24050	33
306	20240930	143500	4162781000	24100	24050	24100	24050	14
307	20240930	143400	4162444050	24100	24150	24150	24100	220
308	20240930	143300	4157141550	24100	24100	24150	24100	88
309	20240930	143200	4155020500	24100	24100	24100	24100	14
310	20240930	143100	4154683100	24050	24050	24050	24050	33
311	20240930	143000	4153889450	24100	24100	24100	24100	573
312	20240930	142900	4140080150	24050	24050	24050	24050	178
313	20240930	142800	4135799250	24050	24050	24050	24050	40
314	20240930	142700	4134837250	24050	24100	24100	24050	11
315	20240930	142600	4134572600	24100	24050	24100	24050	56
316	20240930	142500	4133223150	24050	24100	24100	24050	55
317	20240930	142400	4131899750	24050	24050	24050	24050	20
318	20240930	142300	4131418750	24050	24050	24050	24050	118
319	20240930	142200	4128580850	24050	24050	24050	24050	276
320	20240930	142100	4121943050	24050	24050	24050	24050	8
321	20240930	142000	4121750650	24050	24050	24050	24050	125
322	20240930	141900	4118744400	24050	24050	24050	24050	152
323	20240930	141800	4115088800	24050	24050	24100	24050	20
324	20240930	141700	4114607700	24100	24050	24100	24050	130
325	20240930	141600	4111476200	24000	24050	24050	24000	1036
326	20240930	141500	4086610800	24050	24000	24050	24000	9
327	20240930	141400	4086394400	24050	24050	24050	24050	233
328	20240930	141300	4080790750	24050	24050	24050	24050	70
329	20240930	141200	4079107250	24050	24050	24050	24050	33
330	20240930	141100	4078313600	24050	24100	24100	24050	57
331	20240930	141000	4076940350	24100	24050	24150	24050	141
332	20240930	140900	4073542650	24050	24050	24050	24050	34
333	20240930	140800	4072724950	24100	24100	24100	24050	41
334	20240930	140700	4071737250	24050	24050	24050	24050	8
335	20240930	140600	4071544850	24100	24000	24100	24000	81
336	20240930	140500	4069596650	24050	24050	24050	24000	378
337	20240930	140400	4060509400	24050	24050	24050	24050	1
338	20240930	140300	4060485350	24000	24000	24000	24000	363
339	20240930	140200	4051773350	24000	24000	24050	24000	221
340	20240930	140100	4046463950	24050	24000	24050	24000	124
341	20240930	140000	4043487850	24000	24000	24050	24000	42
342	20240930	135900	4042479800	24000	24000	24000	24000	11
343	20240930	135800	4042215800	24000	24000	24000	24000	0
344	20240930	135700	4042215800	24000	24050	24050	24000	424
345	20240930	135600	4032037950	24050	24000	24050	24000	13
346	20240930	135500	4031725700	24000	24000	24000	24000	365
347	20240930	135400	4022965700	24050	24000	24050	24000	481
348	20240930	135300	4011419600	24000	24050	24050	24000	416
349	20240930	135200	4001417800	24050	24050	24050	24050	160
350	20240930	135100	3997569800	24050	23950	24050	23950	60
351	20240930	135000	3996130650	23950	24000	24000	23950	704
352	20240930	134900	3979236150	24100	24050	24100	24000	1240
353	20240930	134800	3949474550	24050	24000	24050	24000	1066
354	20240930	134700	3923885500	24000	24100	24100	24000	4432
355	20240930	134600	3817180750	24150	24150	24150	24100	28
356	20240930	134500	3816504950	24150	24150	24150	24100	75
357	20240930	134400	3814696650	24100	24150	24150	24100	34
358	20240930	134300	3813877200	24100	24100	24150	24100	10
359	20240930	134200	3813636150	24100	24100	24100	24100	9
360	20240930	134100	3813419250	24150	24100	24150	24100	39
361	20240930	134000	3812479100	24100	24100	24150	24100	129
362	20240930	133900	3809369700	24100	24050	24100	24050	440
363	20240930	133800	3798767500	24000	24000	24050	24000	65
364	20240930	133700	3797206300	24050	24050	24050	24000	385
365	20240930	133600	3787953800	24050	24000	24050	24000	670
366	20240930	133500	3771873300	24050	24050	24050	24000	50
367	20240930	133400	3770672200	24050	24050	24100	24050	365
368	20240930	133300	3761893900	24050	24100	24100	24000	2138
369	20240930	133200	3710474500	24050	24150	24150	24050	230
370	20240930	133100	3704942900	24100	24100	24150	24050	480
371	20240930	133000	3693387500	24100	24100	24150	24100	2373
372	20240930	132900	3636198150	24100	24100	24100	24100	140
373	20240930	132800	3632824150	24100	24100	24150	24100	110
374	20240930	132700	3630173100	24100	24100	24150	24100	587
375	20240930	132600	3616025900	24150	24200	24200	24150	1688
376	20240930	132500	3575229300	24250	24250	24250	24250	105
377	20240930	132400	3572683050	24250	24250	24300	24250	190
378	20240930	132300	3568074800	24250	24250	24250	24250	18
379	20240930	132200	3567638300	24250	24300	24300	24250	1230
380	20240930	132100	3537749550	24300	24300	24300	24300	28
381	20240930	132000	3537069150	24350	24300	24350	24300	9
382	20240930	131900	3536850400	24300	24350	24350	24300	116
383	20240930	131800	3534027450	24350	24300	24350	24300	254
384	20240930	131700	3527843000	24350	24350	24350	24350	0
385	20240930	131600	3527843000	24350	24350	24400	24350	354
386	20240930	131500	3519223050	24400	24350	24400	24350	37
387	20240930	131400	3518321600	24350	24350	24350	24350	0
388	20240930	131300	3518321600	24350	24400	24400	24350	32
389	20240930	131200	3517542150	24400	24400	24400	24350	60
390	20240930	131100	3516079800	24400	24400	24400	24400	120
391	20240930	131000	3513151800	24400	24400	24400	24400	21
392	20240930	130900	3512639400	24450	24400	24450	24350	67
393	20240930	130800	3511005450	24350	24350	24350	24350	584
394	20240930	130700	3496785050	24350	24400	24450	24350	1062
395	20240930	130600	3470824850	24350	24350	24350	24350	41
396	20240930	130500	3469826500	24400	24350	24400	24350	66
397	20240930	130400	3468219350	24350	24350	24350	24350	8
398	20240930	130300	3468024550	24400	24400	24400	24400	29
399	20240930	130200	3467316950	24400	24400	24400	24400	19
400	20240930	130100	3466853350	24400	24350	24400	24350	58
401	20240930	130000	3465438550	24350	24400	24400	24350	48
402	20240930	125900	3464267500	24400	24400	24400	24400	10
403	20240930	125800	3464023500	24400	24400	24400	24400	8
404	20240930	125700	3463828300	24450	24400	24450	24350	256
405	20240930	125600	3457573600	24400	24400	24400	24400	15
406	20240930	125500	3457207600	24400	24400	24400	24400	0
407	20240930	125400	3457207600	24400	24300	24400	24300	309
408	20240930	125300	3449679750	24300	24300	24300	24300	75
409	20240930	125200	3447857250	24350	24350	24350	24350	3
410	20240930	125100	3447784200	24300	24350	24350	24300	10
411	20240930	125000	3447541100	24300	24300	24300	24300	49
412	20240930	124900	3446350400	24300	24350	24350	24300	24
413	20240930	124800	3445766950	24300	24300	24350	24300	24
414	20240930	124700	3445183250	24300	24300	24300	24300	45
415	20240930	124600	3444089750	24300	24300	24350	24300	165
416	20240930	124500	3440075250	24300	24350	24350	24300	65
417	20240930	124400	3438494950	24350	24300	24350	24300	43
418	20240930	124300	3437450000	24300	24350	24350	24300	101
419	20240930	124200	3434993700	24350	24350	24400	24300	99
420	20240930	124100	3432583050	24400	24350	24400	24350	68
421	20240930	124000	3430927100	24400	24350	24400	24300	34
422	20240930	123900	3430099200	24300	24300	24350	24300	119
423	20240930	123800	3427207000	24300	24300	24300	24300	34
424	20240930	123700	3426380800	24300	24350	24350	24300	9
425	20240930	123600	3426162050	24300	24300	24300	24300	258
426	20240930	123500	3419892650	24300	24350	24350	24300	55
427	20240930	123400	3418555400	24350	24350	24350	24350	47
428	20240930	123300	3417410950	24300	24300	24300	24300	46
429	20240930	123200	3416293150	24300	24300	24300	24300	0
430	20240930	123100	3416293150	24300	24300	24300	24300	34
431	20240930	123000	3415466950	24350	24350	24350	24350	43
432	20240930	122900	3414419900	24400	24400	24400	24400	0
433	20240930	122800	3414419900	24400	24400	24400	24400	0
434	20240930	122700	3414419900	24400	24350	24400	24350	758
435	20240930	122600	3395925100	24400	24300	24400	24300	63
436	20240930	122500	3394393400	24300	24350	24350	24300	52
437	20240930	122400	3393129300	24300	24250	24300	24250	612
438	20240930	122300	3378258150	24200	24200	24200	24200	450
439	20240930	122200	3367368150	24250	24200	24300	24200	566
440	20240930	122100	3353649650	24250	24250	24300	24250	459
441	20240930	122000	3342518850	24250	24250	24250	24250	120
442	20240930	121900	3339608850	24250	24250	24250	24200	92
443	20240930	121800	3337379550	24250	24250	24250	24250	262
444	20240930	121700	3331026050	24200	24200	24200	24200	58
445	20240930	121600	3329622450	24200	24200	24200	24150	166
446	20240930	121500	3325606900	24150	24200	24200	24150	64
447	20240930	121400	3324061000	24200	24150	24200	24150	11
448	20240930	121300	3323795200	24150	24150	24150	24150	34
449	20240930	121200	3322974100	24150	24150	24150	24150	8
450	20240930	121100	3322780900	24150	24150	24150	24150	11
451	20240930	121000	3322515250	24150	24150	24150	24150	47
452	20240930	120900	3321380200	24100	24100	24150	24100	43
453	20240930	120800	3320343850	24100	24100	24100	24100	9
454	20240930	120700	3320126950	24150	24150	24150	24150	100
455	20240930	120600	3317711950	24100	24100	24100	24100	42
456	20240930	120500	3316699750	24100	24100	24100	24100	0
457	20240930	120400	3316699750	24100	24100	24100	24100	0
458	20240930	120300	3316699750	24100	24150	24150	24100	270
459	20240930	120200	3310190200	24150	24150	24150	24150	0
460	20240930	120100	3310190200	24150	24200	24200	24150	9
461	20240930	120000	3309972800	24150	24150	24150	24150	34
462	20240930	115900	3309151700	24200	24150	24200	24150	62
463	20240930	115800	3307651500	24150	24150	24150	24150	65
464	20240930	115700	3306081750	24150	24150	24200	24150	361
465	20240930	115600	3297362600	24150	24150	24150	24150	13
466	20240930	115500	3297048650	24150	24150	24150	24150	33
467	20240930	115400	3296251700	24200	24150	24200	24150	154
468	20240930	115300	3292526600	24150	24200	24250	24150	8
469	20240930	115200	3292333100	24200	24250	24250	24200	7
470	20240930	115100	3292163600	24200	24200	24200	24200	5
471	20240930	115000	3292042600	24150	24200	24200	24150	47
472	20240930	114900	3290907400	24200	24150	24200	24150	9
473	20240930	114800	3290690000	24200	24150	24200	24150	24
474	20240930	114700	3290110050	24150	24200	24200	24150	52
475	20240930	114600	3288853750	24200	24150	24200	24150	18
476	20240930	114500	3288418550	24200	24200	24200	24200	1
477	20240930	114400	3288394350	24150	24150	24150	24150	42
478	20240930	114300	3287380050	24150	24150	24150	24150	8
479	20240930	114200	3287186850	24200	24200	24200	24200	396
480	20240930	114100	3277603650	24150	24150	24150	24150	42
481	20240930	114000	3276589350	24150	24150	24150	24150	30
482	20240930	113900	3275864850	24150	24200	24200	24150	83
483	20240930	113800	3273856650	24200	24150	24200	24150	164
484	20240930	113700	3269889900	24150	24150	24150	24150	68
485	20240930	113600	3268247700	24150	24150	24150	24150	10
486	20240930	113500	3268006200	24150	24150	24150	24150	92
487	20240930	113400	3265784400	24150	24150	24150	24150	0
488	20240930	113300	3265784400	24150	24150	24150	24150	41
489	20240930	113200	3264794250	24100	24100	24100	24100	8
490	20240930	113100	3264601450	24100	24150	24150	24100	87
491	20240930	113000	3262502050	24150	24100	24150	24100	10
492	20240930	112900	3262261000	24100	24150	24150	24100	101
493	20240930	112800	3259821900	24100	24150	24150	24100	74
494	20240930	112700	3258036950	24150	24150	24150	24150	68
495	20240930	112600	3256394750	24150	24150	24150	24150	0
496	20240930	112500	3256394750	24150	24200	24200	24100	82
497	20240930	112400	3254412800	24150	24150	24150	24150	132
498	20240930	112300	3251225000	24100	24150	24150	24100	80
499	20240930	112200	3249293400	24150	24150	24150	24150	53
500	20240930	112100	3248013450	24150	24150	24150	24150	27
501	20240930	112000	3247361400	24100	24100	24100	24100	84
502	20240930	111900	3245337000	24100	24100	24150	24100	50
503	20240930	111800	3244129900	24100	24100	24150	24100	221
504	20240930	111700	3238796500	24100	24100	24100	24100	308
505	20240930	111600	3231373700	24100	24050	24100	24050	327
506	20240930	111500	3223507950	24050	24050	24100	24050	378
507	20240930	111400	3214412000	24050	24100	24100	24050	239
508	20240930	111300	3208653050	24100	24100	24150	24100	542
509	20240930	111200	3195590800	24100	24100	24100	24100	280
510	20240930	111100	3188842800	24100	24150	24150	24100	535
511	20240930	111000	3175949150	24150	24200	24200	24150	5698
512	20240930	110900	3038063850	24200	24200	24200	24200	445
513	20240930	110800	3027294850	24200	24150	24200	24150	620
514	20240930	110700	3012304900	24150	24150	24200	24150	888
515	20240930	110600	2990859600	24150	24150	24150	24150	283
516	20240930	110500	2984025150	24200	24200	24200	24150	313
517	20240930	110400	2976452800	24200	24200	24200	24200	0
518	20240930	110300	2976452800	24200	24200	24200	24200	42
519	20240930	110200	2975436400	24200	24200	24200	24200	97
520	20240930	110100	2973089000	24200	24250	24250	24200	174
521	20240930	110000	2968876100	24200	24250	24250	24200	232
522	20240930	105900	2963261650	24200	24200	24200	24200	1000
523	20240930	105800	2939061650	24200	24200	24200	24200	135
524	20240930	105700	2935794650	24200	24250	24250	24200	966
525	20240930	105600	2912376900	24250	24200	24250	24200	472
526	20240930	105500	2900931300	24250	24250	24250	24200	618
527	20240930	105400	2885946500	24200	24250	24250	24200	200
528	20240930	105300	2881103600	24200	24250	24250	24200	686
529	20240930	105200	2864471200	24250	24250	24250	24250	254
530	20240930	105100	2858311700	24250	24300	24300	24250	89
531	20240930	105000	2856151500	24300	24300	24350	24250	3261
532	20240930	104900	2776909000	24350	24350	24350	24350	230
533	20240930	104800	2771308500	24350	24350	24400	24300	1607
534	20240930	104700	2732178500	24350	24400	24400	24350	110
535	20240930	104600	2729494550	24400	24400	24400	24400	20
536	20240930	104500	2729006550	24400	24400	24450	24400	64
537	20240930	104400	2727444900	24450	24400	24450	24400	93
538	20240930	104300	2725173200	24350	24450	24450	24350	1303
539	20240930	104200	2693392500	24450	24400	24450	24350	532
540	20240930	104100	2680420100	24450	24400	24450	24400	139
541	20240930	104000	2677028250	24450	24450	24450	24450	76
542	20240930	103900	2675170050	24450	24450	24450	24450	75
543	20240930	103800	2673336300	24450	24450	24450	24450	195
544	20240930	103700	2668568550	24500	24500	24500	24450	411
545	20240930	103600	2658499450	24500	24500	24500	24500	181
546	20240930	103500	2654064950	24500	24500	24500	24500	93
547	20240930	103400	2651786450	24550	24550	24550	24500	73
548	20240930	103300	2649997800	24550	24500	24550	24500	131
549	20240930	103200	2646784750	24500	24500	24550	24500	62
550	20240930	103100	2645265300	24500	24500	24550	24500	59
551	20240930	103000	2643818300	24550	24500	24550	24500	318
552	20240930	102900	2636018250	24500	24500	24500	24450	325
553	20240930	102800	2628056150	24450	24400	24450	24400	1601
554	20240930	102700	2588927800	24400	24400	24400	24400	50
555	20240930	102600	2587707800	24400	24450	24450	24400	35
556	20240930	102500	2586853500	24450	24400	24450	24400	123
557	20240930	102400	2583850300	24400	24400	24400	24350	1078
558	20240930	102300	2557547500	24400	24400	24400	24350	1514
559	20240930	102200	2520620450	24400	24400	24400	24400	74
560	20240930	102100	2518814850	24400	24400	24400	24400	109
561	20240930	102000	2516155250	24400	24400	24400	24400	185
562	20240930	101900	2511641250	24400	24450	24450	24400	2517
563	20240930	101800	2450182850	24450	24450	24450	24450	8
564	20240930	101700	2449987250	24500	24450	24500	24400	741
565	20240930	101600	2431879000	24450	24450	24450	24450	42
566	20240930	101500	2430852100	24450	24450	24500	24450	114
567	20240930	101400	2428064700	24450	24450	24450	24450	217
568	20240930	101300	2422759050	24450	24500	24500	24450	628
569	20240930	101200	2407374950	24500	24500	24550	24500	18
570	20240930	101100	2406933700	24500	24500	24550	24500	214
571	20240930	101000	2401682700	24500	24550	24550	24500	1169
572	20240930	100900	2373040550	24550	24550	24550	24550	502
573	20240930	100800	2360716450	24550	24550	24600	24550	290
574	20240930	100700	2353589800	24550	24550	24600	24550	73
575	20240930	100600	2351797600	24550	24600	24600	24550	582
576	20240930	100500	2337482050	24650	24600	24650	24600	388
577	20240930	100400	2327929850	24650	24600	24650	24600	851
578	20240930	100300	2306995200	24550	24600	24700	24550	427
579	20240930	100200	2296492450	24600	24650	24700	24600	807
580	20240930	100100	2276608450	24650	24650	24650	24600	489
581	20240930	100000	2264558450	24650	24650	24700	24600	743
582	20240930	095900	2246280000	24600	24650	24650	24600	134
583	20240930	095800	2242977900	24650	24700	24700	24650	116
584	20240930	095700	2240118250	24700	24650	24700	24650	101
585	20240930	095600	2237628550	24650	24650	24650	24650	1059
586	20240930	095500	2211524200	24650	24650	24650	24600	412
587	20240930	095400	2201369650	24650	24650	24700	24650	581
588	20240930	095300	2187045000	24650	24600	24650	24600	297
589	20240930	095200	2179725700	24650	24700	24700	24650	846
590	20240930	095100	2158855500	24700	24700	24700	24650	659
591	20240930	095000	2142580450	24700	24600	24700	24600	604
592	20240930	094900	2127674150	24700	24650	24700	24650	2933
593	20240930	094800	2055260350	24650	24700	24700	24650	302
594	20240930	094700	2047804100	24700	24750	24750	24700	1527
595	20240930	094600	2010083100	24750	24750	24800	24750	334
596	20240930	094500	2001815700	24750	24800	24800	24700	731
597	20240930	094400	1983717100	24800	24800	24800	24700	1202
598	20240930	094300	1953936450	24800	24800	24800	24700	2511
599	20240930	094200	1891771650	24800	24800	24800	24750	785
600	20240930	094100	1872315750	24750	24700	24800	24700	2736
601	20240930	094000	1804659400	24700	24600	24750	24600	4670
602	20240930	093900	1689425600	24600	24600	24650	24600	1447
603	20240930	093800	1653778150	24600	24500	24600	24500	1834
604	20240930	093700	1608779250	24500	24450	24500	24450	1287
605	20240930	093600	1577299900	24500	24550	24550	24500	810
606	20240930	093500	1557453800	24500	24600	24600	24500	1164
607	20240930	093400	1528904300	24550	24600	24600	24550	2713
608	20240930	093300	1462216200	24600	24600	24600	24600	340
609	20240930	093200	1453852200	24550	24550	24550	24500	1429
610	20240930	093100	1418776200	24500	24550	24550	24500	410
611	20240930	093000	1408713750	24500	24600	24600	24500	415
612	20240930	092900	1398522750	24600	24550	24600	24500	1228
613	20240930	092800	1368372750	24550	24600	24600	24550	844
614	20240930	092700	1347610550	24600	24600	24600	24550	336
615	20240930	092600	1339345100	24550	24550	24650	24550	1675
616	20240930	092500	1298139400	24600	24600	24600	24550	1782
617	20240930	092400	1254319700	24600	24500	24600	24450	1958
618	20240930	092300	1206287050	24500	24550	24550	24500	204
619	20240930	092200	1201278900	24550	24500	24550	24450	1258
620	20240930	092100	1170444950	24500	24550	24600	24450	1815
621	20240930	092000	1125964400	24550	24650	24650	24500	3212
622	20240930	091900	1047045250	24650	24600	24650	24550	1212
623	20240930	091800	1017259200	24550	24650	24650	24550	1211
624	20240930	091700	987458650	24650	24550	24650	24550	1000
625	20240930	091600	962809550	24500	24650	24650	24500	2176
626	20240930	091500	909256000	24700	24500	24700	24500	4223
627	20240930	091400	805328850	24500	24550	24550	24450	2149
628	20240930	091300	752650850	24500	24300	24500	24250	2530
629	20240930	091200	690926700	24200	24300	24350	24200	2071
630	20240930	091100	640750050	24350	24250	24350	24250	1306
631	20240930	091000	609009050	24300	24150	24300	24150	4602
632	20240930	090900	497620050	24050	24050	24100	23900	3902
633	20240930	090800	403742750	24050	24000	24050	24000	2520
634	20240930	090700	343256500	24000	23900	24000	23900	62
635	20240930	090600	341770150	23900	23900	23900	23800	918
636	20240930	090500	319879550	23900	23800	23900	23800	720
637	20240930	090400	302696550	23800	23800	23850	23800	512
638	20240930	090300	290489650	23650	23900	23950	23650	1875
639	20240930	090200	245869700	24000	24150	24150	23900	3468
640	20240930	090100	162522150	24200	24050	24200	24050	2148
641	20240930	090000	110725200	24050	24050	24150	24050	4600