KissMeData/037710/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192200	60205250	29450	29450	29450	29450	115
3	20240930	192100	60205250	29450	29450	29450	29450	0
4	20240930	192000	60205250	29450	29450	29450	29450	0
5	20240930	191900	60205250	29450	29450	29450	29450	0
6	20240930	191800	60205250	29450	29450	29450	29450	0
7	20240930	191700	60205250	29450	29450	29450	29450	0
8	20240930	191600	60205250	29450	29450	29450	29450	0
9	20240930	191500	60205250	29450	29450	29450	29450	0
10	20240930	191400	60205250	29450	29450	29450	29450	0
11	20240930	191300	60205250	29450	29450	29450	29450	0
12	20240930	191200	60205250	29450	29450	29450	29450	0
13	20240930	191100	60205250	29450	29450	29450	29450	0
14	20240930	191000	60205250	29450	29450	29450	29450	0
15	20240930	190900	60205250	29450	29450	29450	29450	0
16	20240930	190800	60205250	29450	29450	29450	29450	0
17	20240930	190700	60205250	29450	29450	29450	29450	0
18	20240930	190600	60205250	29450	29450	29450	29450	0
19	20240930	190500	60205250	29450	29450	29450	29450	0
20	20240930	190400	60205250	29450	29450	29450	29450	0
21	20240930	190300	60205250	29450	29450	29450	29450	0
22	20240930	190200	60205250	29450	29450	29450	29450	0
23	20240930	190100	60205250	29450	29450	29450	29450	0
24	20240930	190000	60205250	29450	29450	29450	29450	0
25	20240930	185900	60205250	29450	29450	29450	29450	0
26	20240930	185800	60205250	29450	29450	29450	29450	0
27	20240930	185700	60205250	29450	29450	29450	29450	0
28	20240930	185600	60205250	29450	29450	29450	29450	0
29	20240930	185500	60205250	29450	29450	29450	29450	0
30	20240930	185400	60205250	29450	29450	29450	29450	0
31	20240930	185300	60205250	29450	29450	29450	29450	0
32	20240930	185200	60205250	29450	29450	29450	29450	115
33	20240930	185100	60205250	29450	29450	29450	29450	0
34	20240930	185000	60205250	29450	29450	29450	29450	0
35	20240930	184900	60205250	29450	29450	29450	29450	0
36	20240930	184800	60205250	29450	29450	29450	29450	0
37	20240930	184700	60205250	29450	29450	29450	29450	0
38	20240930	184600	60205250	29450	29450	29450	29450	0
39	20240930	184500	60205250	29450	29450	29450	29450	0
40	20240930	184400	60205250	29450	29450	29450	29450	0
41	20240930	184300	60205250	29450	29450	29450	29450	0
42	20240930	184200	60205250	29450	29450	29450	29450	0
43	20240930	184100	60205250	29450	29450	29450	29450	0
44	20240930	184000	60205250	29450	29450	29450	29450	0
45	20240930	183900	60205250	29450	29450	29450	29450	0
46	20240930	183800	60205250	29450	29450	29450	29450	0
47	20240930	183700	60205250	29450	29450	29450	29450	0
48	20240930	183600	60205250	29450	29450	29450	29450	0
49	20240930	183500	60205250	29450	29450	29450	29450	0
50	20240930	183400	60205250	29450	29450	29450	29450	0
51	20240930	183300	60205250	29450	29450	29450	29450	0
52	20240930	183200	60205250	29450	29450	29450	29450	0
53	20240930	183100	60205250	29450	29450	29450	29450	0
54	20240930	183000	60205250	29450	29450	29450	29450	0
55	20240930	182900	60205250	29450	29450	29450	29450	0
56	20240930	182800	60205250	29450	29450	29450	29450	0
57	20240930	182700	60205250	29450	29450	29450	29450	0
58	20240930	182600	60205250	29450	29450	29450	29450	0
59	20240930	182500	60205250	29450	29450	29450	29450	0
60	20240930	182400	60205250	29450	29450	29450	29450	0
61	20240930	182300	60205250	29450	29450	29450	29450	0
62	20240930	182200	60205250	29450	29450	29450	29450	115
63	20240930	182100	60205250	29450	29450	29450	29450	0
64	20240930	182000	60205250	29450	29450	29450	29450	0
65	20240930	181900	60205250	29450	29450	29450	29450	0
66	20240930	181800	60205250	29450	29450	29450	29450	0
67	20240930	181700	60205250	29450	29450	29450	29450	0
68	20240930	181600	60205250	29450	29450	29450	29450	0
69	20240930	181500	60205250	29450	29450	29450	29450	0
70	20240930	181400	60205250	29450	29450	29450	29450	0
71	20240930	181300	60205250	29450	29450	29450	29450	0
72	20240930	181200	60205250	29450	29450	29450	29450	0
73	20240930	181100	60205250	29450	29450	29450	29450	0
74	20240930	181000	60205250	29450	29450	29450	29450	0
75	20240930	180900	60205250	29450	29450	29450	29450	0
76	20240930	180800	60205250	29450	29450	29450	29450	0
77	20240930	180700	60205250	29450	29450	29450	29450	0
78	20240930	180600	60205250	29450	29450	29450	29450	0
79	20240930	180500	60205250	29450	29450	29450	29450	0
80	20240930	180400	60205250	29450	29450	29450	29450	0
81	20240930	180300	60205250	29450	29450	29450	29450	0
82	20240930	180200	60205250	29450	29450	29450	29450	0
83	20240930	180100	60205250	29450	29450	29450	29450	0
84	20240930	180000	60205250	29450	29450	29450	29450	0
85	20240930	175900	60205250	29450	29450	29450	29450	0
86	20240930	175800	60205250	29450	29450	29450	29450	0
87	20240930	175700	60205250	29450	29450	29450	29450	0
88	20240930	175600	60205250	29450	29450	29450	29450	0
89	20240930	175500	60205250	29450	29450	29450	29450	0
90	20240930	175400	60205250	29450	29450	29450	29450	0
91	20240930	175300	60205250	29450	29450	29450	29450	0
92	20240930	175200	60205250	29450	29450	29450	29450	115
93	20240930	175100	60205250	29450	29450	29450	29450	0
94	20240930	175000	60205250	29450	29450	29450	29450	0
95	20240930	174900	60205250	29450	29450	29450	29450	0
96	20240930	174800	60205250	29450	29450	29450	29450	0
97	20240930	174700	60205250	29450	29450	29450	29450	0
98	20240930	174600	60205250	29450	29450	29450	29450	0
99	20240930	174500	60205250	29450	29450	29450	29450	0
100	20240930	174400	60205250	29450	29450	29450	29450	0
101	20240930	174300	60205250	29450	29450	29450	29450	0
102	20240930	174200	60205250	29450	29450	29450	29450	0
103	20240930	174100	60205250	29450	29450	29450	29450	0
104	20240930	174000	60205250	29450	29450	29450	29450	0
105	20240930	173900	60205250	29450	29450	29450	29450	0
106	20240930	173800	60205250	29450	29450	29450	29450	0
107	20240930	173700	60205250	29450	29450	29450	29450	0
108	20240930	173600	60205250	29450	29450	29450	29450	0
109	20240930	173500	60205250	29450	29450	29450	29450	0
110	20240930	173400	60205250	29450	29450	29450	29450	0
111	20240930	173300	60205250	29450	29450	29450	29450	0
112	20240930	173200	60205250	29450	29450	29450	29450	0
113	20240930	173100	60205250	29450	29450	29450	29450	0
114	20240930	173000	60205250	29450	29450	29450	29450	0
115	20240930	172900	60205250	29450	29450	29450	29450	0
116	20240930	172800	60205250	29450	29450	29450	29450	0
117	20240930	172700	60205250	29450	29450	29450	29450	0
118	20240930	172600	60205250	29450	29450	29450	29450	0
119	20240930	172500	60205250	29450	29450	29450	29450	0
120	20240930	172400	60205250	29450	29450	29450	29450	0
121	20240930	172300	60205250	29450	29450	29450	29450	0
122	20240930	172200	60205250	29450	29450	29450	29450	115
123	20240930	172100	60205250	29450	29450	29450	29450	0
124	20240930	172000	60205250	29450	29450	29450	29450	0
125	20240930	171900	60205250	29450	29450	29450	29450	0
126	20240930	171800	60205250	29450	29450	29450	29450	0
127	20240930	171700	60205250	29450	29450	29450	29450	0
128	20240930	171600	60205250	29450	29450	29450	29450	0
129	20240930	171500	60205250	29450	29450	29450	29450	0
130	20240930	171400	60205250	29450	29450	29450	29450	0
131	20240930	171300	60205250	29450	29450	29450	29450	0
132	20240930	171200	60205250	29450	29450	29450	29450	0
133	20240930	171100	60205250	29450	29450	29450	29450	0
134	20240930	171000	60205250	29450	29450	29450	29450	0
135	20240930	170900	60205250	29450	29450	29450	29450	0
136	20240930	170800	60205250	29450	29450	29450	29450	0
137	20240930	170700	60205250	29450	29450	29450	29450	0
138	20240930	170600	60205250	29450	29450	29450	29450	0
139	20240930	170500	60205250	29450	29450	29450	29450	0
140	20240930	170400	60205250	29450	29450	29450	29450	0
141	20240930	170300	60205250	29450	29450	29450	29450	0
142	20240930	170200	60205250	29450	29450	29450	29450	0
143	20240930	170100	60205250	29450	29450	29450	29450	0
144	20240930	170000	60205250	29450	29450	29450	29450	0
145	20240930	165900	60205250	29450	29450	29450	29450	0
146	20240930	165800	60205250	29450	29450	29450	29450	0
147	20240930	165700	60205250	29450	29450	29450	29450	0
148	20240930	165600	60205250	29450	29450	29450	29450	0
149	20240930	165500	60205250	29450	29450	29450	29450	0
150	20240930	165400	60205250	29450	29450	29450	29450	0
151	20240930	165300	60205250	29450	29450	29450	29450	0
152	20240930	165200	60205250	29450	29450	29450	29450	115
153	20240930	165100	60205250	29450	29450	29450	29450	0
154	20240930	165000	60205250	29450	29450	29450	29450	0
155	20240930	164900	60205250	29450	29450	29450	29450	0
156	20240930	164800	60205250	29450	29450	29450	29450	0
157	20240930	164700	60205250	29450	29450	29450	29450	0
158	20240930	164600	60205250	29450	29450	29450	29450	0
159	20240930	164500	60205250	29450	29450	29450	29450	0
160	20240930	164400	60205250	29450	29450	29450	29450	0
161	20240930	164300	60205250	29450	29450	29450	29450	0
162	20240930	164200	60205250	29450	29450	29450	29450	0
163	20240930	164100	60205250	29450	29450	29450	29450	0
164	20240930	164000	60205250	29450	29450	29450	29450	0
165	20240930	163900	60205250	29450	29450	29450	29450	0
166	20240930	163800	60205250	29450	29450	29450	29450	0
167	20240930	163700	60205250	29450	29450	29450	29450	0
168	20240930	163600	60205250	29450	29450	29450	29450	0
169	20240930	163500	60205250	29450	29450	29450	29450	0
170	20240930	163400	60205250	29450	29450	29450	29450	0
171	20240930	163300	60205250	29450	29450	29450	29450	0
172	20240930	163200	60205250	29450	29450	29450	29450	0
173	20240930	163100	60205250	29450	29450	29450	29450	0
174	20240930	163000	60205250	29450	29450	29450	29450	0
175	20240930	162900	60205250	29450	29450	29450	29450	0
176	20240930	162800	60205250	29450	29450	29450	29450	0
177	20240930	162700	60205250	29450	29450	29450	29450	0
178	20240930	162600	60205250	29450	29450	29450	29450	0
179	20240930	162500	60205250	29450	29450	29450	29450	0
180	20240930	162400	60205250	29450	29450	29450	29450	0
181	20240930	162300	60205250	29450	29450	29450	29450	0
182	20240930	162200	60205250	29450	29450	29450	29450	115
183	20240930	162100	60205250	29450	29450	29450	29450	0
184	20240930	162000	60205250	29450	29450	29450	29450	0
185	20240930	161900	60205250	29450	29450	29450	29450	0
186	20240930	161800	60205250	29450	29450	29450	29450	0
187	20240930	161700	60205250	29450	29450	29450	29450	0
188	20240930	161600	60205250	29450	29450	29450	29450	0
189	20240930	161500	60205250	29450	29450	29450	29450	0
190	20240930	161400	60205250	29450	29450	29450	29450	0
191	20240930	161300	60205250	29450	29450	29450	29450	0
192	20240930	161200	60205250	29450	29450	29450	29450	0
193	20240930	161100	60205250	29450	29450	29450	29450	0
194	20240930	161000	60205250	29450	29450	29450	29450	0
195	20240930	160900	60205250	29450	29450	29450	29450	0
196	20240930	160800	60205250	29450	29450	29450	29450	0
197	20240930	160700	60205250	29450	29450	29450	29450	0
198	20240930	160600	60205250	29450	29450	29450	29450	0
199	20240930	160500	60205250	29450	29450	29450	29450	0
200	20240930	160400	60205250	29450	29450	29450	29450	0
201	20240930	160300	60205250	29450	29450	29450	29450	0
202	20240930	160200	60205250	29450	29450	29450	29450	0
203	20240930	160100	60205250	29450	29450	29450	29450	0
204	20240930	160000	60205250	29450	29450	29450	29450	0
205	20240930	155900	60205250	29450	29450	29450	29450	0
206	20240930	155800	60205250	29450	29450	29450	29450	0
207	20240930	155700	60205250	29450	29450	29450	29450	0
208	20240930	155600	60205250	29450	29450	29450	29450	0
209	20240930	155500	60205250	29450	29450	29450	29450	0
210	20240930	155400	60205250	29450	29450	29450	29450	0
211	20240930	155300	60205250	29450	29450	29450	29450	0
212	20240930	155200	60205250	29450	29450	29450	29450	115
213	20240930	155100	60205250	29450	29450	29450	29450	0
214	20240930	155000	60205250	29450	29450	29450	29450	0
215	20240930	154900	60205250	29450	29450	29450	29450	0
216	20240930	154800	60205250	29450	29450	29450	29450	0
217	20240930	154700	60205250	29450	29450	29450	29450	0
218	20240930	154600	60205250	29450	29450	29450	29450	0
219	20240930	154500	60205250	29450	29450	29450	29450	0
220	20240930	154400	60205250	29450	29450	29450	29450	0
221	20240930	154300	60205250	29450	29450	29450	29450	0
222	20240930	154200	60205250	29450	29450	29450	29450	0
223	20240930	154100	60205250	29450	29450	29450	29450	0
224	20240930	154000	60205250	29450	29450	29450	29450	0
225	20240930	153900	60205250	29450	29450	29450	29450	0
226	20240930	153800	60205250	29450	29450	29450	29450	0
227	20240930	153700	60205250	29450	29450	29450	29450	0
228	20240930	153600	60205250	29450	29450	29450	29450	0
229	20240930	153500	60205250	29450	29450	29450	29450	0
230	20240930	153400	60205250	29450	29450	29450	29450	0
231	20240930	153300	60205250	29450	29450	29450	29450	0
232	20240930	153200	60205250	29450	29450	29450	29450	0
233	20240930	153100	60205250	29450	29450	29450	29450	0
234	20240930	153000	60205250	29450	29450	29450	29450	115
235	20240930	152900	56818500	29400	29400	29400	29400	0
236	20240930	152800	56818500	29400	29400	29400	29400	0
237	20240930	152700	56818500	29400	29400	29400	29400	0
238	20240930	152600	56818500	29400	29400	29400	29400	0
239	20240930	152500	56818500	29400	29400	29400	29400	0
240	20240930	152400	56818500	29400	29400	29400	29400	0
241	20240930	152300	56818500	29400	29400	29400	29400	0
242	20240930	152200	56818500	29400	29400	29400	29400	0
243	20240930	152100	56818500	29400	29400	29400	29400	0
244	20240930	152000	56818500	29400	29400	29400	29400	0
245	20240930	151900	56818500	29400	29400	29400	29400	1
246	20240930	151800	56789100	29450	29450	29450	29450	20
247	20240930	151700	56200100	29500	29500	29500	29500	2
248	20240930	151600	56141100	29500	29500	29500	29500	0
249	20240930	151500	56141100	29500	29500	29500	29500	14
250	20240930	151400	55728100	29500	29500	29500	29500	221
251	20240930	151300	49208600	29500	29550	29550	29500	3
252	20240930	151200	49120000	29550	29550	29550	29550	0
253	20240930	151100	49120000	29550	29550	29550	29550	0
254	20240930	151000	49120000	29550	29550	29550	29550	224
255	20240930	150900	42500800	29600	29600	29600	29600	0
256	20240930	150800	42500800	29600	29600	29600	29600	4
257	20240930	150700	42382400	29600	29600	29600	29600	32
258	20240930	150600	41435200	29600	29600	29600	29600	0
259	20240930	150500	41435200	29600	29600	29600	29600	6
260	20240930	150400	41257600	29600	29600	29600	29600	0
261	20240930	150300	41257600	29600	29600	29600	29600	0
262	20240930	150200	41257600	29600	29600	29600	29600	1
263	20240930	150100	41228000	29600	29600	29600	29600	0
264	20240930	150000	41228000	29600	29600	29600	29600	1
265	20240930	145900	41198400	29600	29600	29600	29600	0
266	20240930	145800	41198400	29600	29600	29600	29600	0
267	20240930	145700	41198400	29600	29600	29600	29600	1
268	20240930	145600	41168800	29600	29600	29600	29600	0
269	20240930	145500	41168800	29600	29600	29600	29600	12
270	20240930	145400	40813600	29650	29650	29650	29650	1
271	20240930	145300	40783950	29650	29650	29650	29650	1
272	20240930	145200	40754300	29650	29650	29650	29650	0
273	20240930	145100	40754300	29650	29650	29650	29650	1
274	20240930	145000	40724650	29600	29600	29600	29600	24
275	20240930	144900	40014250	29550	29550	29550	29550	1
276	20240930	144800	39984700	29600	29600	29600	29600	1
277	20240930	144700	39955100	29600	29600	29600	29600	0
278	20240930	144600	39955100	29600	29600	29600	29600	0
279	20240930	144500	39955100	29600	29600	29600	29550	6
280	20240930	144400	39777700	29550	29550	29550	29550	6
281	20240930	144300	39600400	29600	29600	29600	29600	0
282	20240930	144200	39600400	29600	29550	29600	29550	2
283	20240930	144100	39541250	29600	29600	29600	29600	0
284	20240930	144000	39541250	29600	29600	29600	29600	1
285	20240930	143900	39511650	29600	29600	29600	29600	0
286	20240930	143800	39511650	29600	29600	29600	29600	0
287	20240930	143700	39511650	29600	29600	29600	29600	1
288	20240930	143600	39482050	29600	29600	29600	29600	0
289	20240930	143500	39482050	29600	29600	29600	29600	0
290	20240930	143400	39482050	29600	29600	29600	29600	1
291	20240930	143300	39452450	29600	29600	29600	29600	0
292	20240930	143200	39452450	29600	29600	29600	29600	0
293	20240930	143100	39452450	29600	29600	29600	29600	1
294	20240930	143000	39422850	29600	29600	29600	29600	0
295	20240930	142900	39422850	29600	29600	29600	29600	0
296	20240930	142800	39422850	29600	29600	29600	29600	1
297	20240930	142700	39393250	29650	29650	29650	29650	0
298	20240930	142600	39393250	29650	29650	29650	29650	0
299	20240930	142500	39393250	29650	29650	29650	29650	1
300	20240930	142400	39363600	29650	29650	29650	29650	0
301	20240930	142300	39363600	29650	29650	29650	29650	0
302	20240930	142200	39363600	29650	29650	29650	29650	1
303	20240930	142100	39333950	29650	29650	29650	29650	0
304	20240930	142000	39333950	29650	29650	29650	29650	0
305	20240930	141900	39333950	29650	29650	29650	29650	1
306	20240930	141800	39304300	29650	29650	29650	29650	0
307	20240930	141700	39304300	29650	29650	29650	29650	1
308	20240930	141600	39274650	29650	29650	29650	29650	0
309	20240930	141500	39274650	29650	29650	29650	29650	0
310	20240930	141400	39274650	29650	29650	29650	29650	1
311	20240930	141300	39245000	29550	29600	29600	29550	170
312	20240930	141200	34221000	29650	29650	29650	29650	0
313	20240930	141100	34221000	29650	29650	29650	29650	1
314	20240930	141000	34191350	29650	29650	29650	29650	0
315	20240930	140900	34191350	29650	29650	29650	29650	0
316	20240930	140800	34191350	29650	29650	29650	29650	1
317	20240930	140700	34161700	29650	29650	29650	29650	0
318	20240930	140600	34161700	29650	29650	29650	29650	0
319	20240930	140500	34161700	29650	29650	29650	29650	11
320	20240930	140400	33835550	29650	29650	29650	29650	0
321	20240930	140300	33835550	29650	29650	29650	29650	0
322	20240930	140200	33835550	29650	29650	29650	29650	1
323	20240930	140100	33805900	29600	29600	29600	29600	1
324	20240930	140000	33776300	29650	29650	29650	29650	1
325	20240930	135900	33746650	29650	29650	29650	29650	1
326	20240930	135800	33717000	29650	29650	29650	29650	0
327	20240930	135700	33717000	29650	29650	29650	29650	1
328	20240930	135600	33687350	29650	29650	29650	29650	0
329	20240930	135500	33687350	29650	29650	29650	29650	0
330	20240930	135400	33687350	29650	29650	29650	29650	1
331	20240930	135300	33657700	29600	29600	29600	29600	0
332	20240930	135200	33657700	29600	29600	29600	29600	2
333	20240930	135100	33598500	29650	29650	29650	29650	1
334	20240930	135000	33568850	29650	29650	29650	29650	0
335	20240930	134900	33568850	29650	29650	29650	29650	0
336	20240930	134800	33568850	29650	29650	29650	29650	1
337	20240930	134700	33539200	29650	29650	29650	29650	4
338	20240930	134600	33420600	29650	29650	29650	29650	0
339	20240930	134500	33420600	29650	29650	29650	29650	1
340	20240930	134400	33390950	29600	29600	29600	29600	1
341	20240930	134300	33361350	29650	29650	29650	29650	0
342	20240930	134200	33361350	29650	29600	29650	29600	2
343	20240930	134100	33302100	29650	29650	29650	29650	0
344	20240930	134000	33302100	29650	29650	29650	29650	1
345	20240930	133900	33272450	29650	29650	29650	29650	1
346	20240930	133800	33242800	29650	29650	29650	29650	0
347	20240930	133700	33242800	29650	29650	29650	29650	1
348	20240930	133600	33213150	29650	29650	29650	29650	0
349	20240930	133500	33213150	29650	29650	29650	29650	0
350	20240930	133400	33213150	29650	29650	29650	29650	1
351	20240930	133300	33183500	29650	29650	29650	29650	0
352	20240930	133200	33183500	29650	29650	29650	29650	0
353	20240930	133100	33183500	29650	29650	29650	29650	1
354	20240930	133000	33153850	29600	29600	29600	29600	1
355	20240930	132900	33124250	29600	29600	29600	29600	1
356	20240930	132800	33094650	29650	29650	29650	29650	1
357	20240930	132700	33065000	29650	29650	29650	29650	0
358	20240930	132600	33065000	29650	29650	29650	29650	0
359	20240930	132500	33065000	29650	29650	29650	29650	1
360	20240930	132400	33035350	29650	29650	29650	29650	0
361	20240930	132300	33035350	29650	29650	29650	29650	0
362	20240930	132200	33035350	29650	29650	29650	29650	2
363	20240930	132100	32976050	29650	29650	29650	29650	1
364	20240930	132000	32946400	29650	29650	29650	29650	1
365	20240930	131900	32916750	29650	29650	29650	29650	1
366	20240930	131800	32887100	29650	29650	29650	29650	0
367	20240930	131700	32887100	29650	29650	29650	29650	1
368	20240930	131600	32857450	29650	29650	29650	29650	0
369	20240930	131500	32857450	29650	29650	29650	29650	0
370	20240930	131400	32857450	29650	29650	29650	29650	1
371	20240930	131300	32827800	29650	29650	29650	29650	0
372	20240930	131200	32827800	29650	29650	29650	29650	0
373	20240930	131100	32827800	29650	29650	29650	29650	1
374	20240930	131000	32798150	29600	29600	29600	29600	1
375	20240930	130900	32768550	29650	29650	29650	29650	0
376	20240930	130800	32768550	29650	29650	29650	29650	1
377	20240930	130700	32738900	29650	29650	29650	29650	0
378	20240930	130600	32738900	29650	29650	29650	29650	0
379	20240930	130500	32738900	29650	29650	29650	29650	1
380	20240930	130400	32709250	29650	29650	29650	29650	0
381	20240930	130300	32709250	29650	29650	29650	29650	1
382	20240930	130200	32679600	29650	29650	29650	29650	1
383	20240930	130100	32649950	29650	29650	29650	29650	1
384	20240930	130000	32620300	29600	29600	29600	29600	0
385	20240930	125900	32620300	29600	29600	29600	29600	1
386	20240930	125800	32590700	29650	29650	29650	29650	0
387	20240930	125700	32590700	29650	29650	29650	29650	1
388	20240930	125600	32561050	29650	29650	29650	29650	0
389	20240930	125500	32561050	29650	29650	29650	29650	0
390	20240930	125400	32561050	29650	29650	29650	29650	1
391	20240930	125300	32531400	29700	29700	29700	29700	0
392	20240930	125200	32531400	29700	29700	29700	29700	0
393	20240930	125100	32531400	29700	29700	29700	29700	1
394	20240930	125000	32501700	29550	29650	29650	29550	71
395	20240930	124900	30398300	29700	29700	29700	29700	100
396	20240930	124800	27428300	29700	29700	29700	29700	1
397	20240930	124700	27398600	29700	29700	29700	29700	0
398	20240930	124600	27398600	29700	29700	29700	29700	0
399	20240930	124500	27398600	29700	29700	29700	29700	1
400	20240930	124400	27368900	29700	29700	29700	29700	0
401	20240930	124300	27368900	29700	29700	29700	29700	0
402	20240930	124200	27368900	29700	29700	29700	29700	1
403	20240930	124100	27339200	29700	29700	29700	29700	0
404	20240930	124000	27339200	29700	29700	29700	29700	0
405	20240930	123900	27339200	29700	29700	29700	29700	2
406	20240930	123800	27279800	29750	29750	29750	29750	0
407	20240930	123700	27279800	29750	29750	29750	29750	1
408	20240930	123600	27250050	29750	29750	29750	29750	0
409	20240930	123500	27250050	29750	29750	29750	29750	0
410	20240930	123400	27250050	29750	29750	29750	29750	1
411	20240930	123300	27220300	29700	29700	29700	29700	0
412	20240930	123200	27220300	29700	29700	29700	29700	49
413	20240930	123100	25765000	29750	29750	29750	29750	1
414	20240930	123000	25735250	29650	29700	29700	29650	2
415	20240930	122900	25675900	29750	29750	29750	29750	0
416	20240930	122800	25675900	29750	29750	29750	29750	1
417	20240930	122700	25646150	29750	29750	29750	29750	0
418	20240930	122600	25646150	29750	29750	29750	29750	0
419	20240930	122500	25646150	29750	29650	29750	29650	56
420	20240930	122400	23983050	29700	29700	29700	29700	0
421	20240930	122300	23983050	29700	29700	29700	29700	0
422	20240930	122200	23983050	29700	29700	29700	29700	1
423	20240930	122100	23953350	29700	29700	29700	29700	0
424	20240930	122000	23953350	29700	29700	29700	29700	1
425	20240930	121900	23923650	29700	29700	29700	29700	1
426	20240930	121800	23893950	29700	29700	29700	29700	0
427	20240930	121700	23893950	29700	29700	29700	29700	1
428	20240930	121600	23864250	29700	29700	29700	29700	0
429	20240930	121500	23864250	29700	29700	29700	29700	0
430	20240930	121400	23864250	29700	29700	29700	29700	1
431	20240930	121300	23834550	29700	29700	29700	29700	0
432	20240930	121200	23834550	29700	29700	29700	29700	0
433	20240930	121100	23834550	29700	29700	29700	29700	1
434	20240930	121000	23804850	29650	29650	29650	29650	2
435	20240930	120900	23745550	29700	29700	29700	29700	0
436	20240930	120800	23745550	29700	29700	29700	29700	1
437	20240930	120700	23715850	29700	29700	29700	29700	0
438	20240930	120600	23715850	29700	29700	29700	29700	0
439	20240930	120500	23715850	29700	29700	29700	29700	1
440	20240930	120400	23686150	29700	29700	29700	29700	0
441	20240930	120300	23686150	29700	29700	29700	29700	0
442	20240930	120200	23686150	29700	29700	29700	29700	3
443	20240930	120100	23597050	29700	29700	29700	29700	1
444	20240930	120000	23567350	29700	29700	29700	29700	1
445	20240930	115900	23537650	29650	29650	29650	29650	1
446	20240930	115800	23508000	29650	29650	29650	29650	0
447	20240930	115700	23508000	29650	29650	29650	29650	1
448	20240930	115600	23478350	29600	29600	29600	29600	0
449	20240930	115500	23478350	29600	29600	29600	29600	1
450	20240930	115400	23448750	29600	29700	29700	29600	11
451	20240930	115300	23123050	29700	29700	29700	29700	0
452	20240930	115200	23123050	29700	29700	29700	29700	0
453	20240930	115100	23123050	29700	29600	29700	29600	3
454	20240930	115000	23034150	29600	29600	29600	29600	2
455	20240930	114900	22974950	29700	29700	29700	29700	0
456	20240930	114800	22974950	29700	29700	29700	29700	1
457	20240930	114700	22945250	29700	29700	29700	29700	0
458	20240930	114600	22945250	29700	29700	29700	29700	0
459	20240930	114500	22945250	29700	29700	29700	29700	1
460	20240930	114400	22915550	29700	29700	29700	29700	0
461	20240930	114300	22915550	29700	29700	29700	29700	0
462	20240930	114200	22915550	29700	29700	29700	29700	1
463	20240930	114100	22885850	29700	29700	29700	29700	0
464	20240930	114000	22885850	29700	29700	29700	29700	2
465	20240930	113900	22826450	29700	29700	29700	29700	1
466	20240930	113800	22796750	29700	29700	29700	29700	0
467	20240930	113700	22796750	29700	29700	29700	29700	1
468	20240930	113600	22767050	29700	29700	29700	29700	0
469	20240930	113500	22767050	29700	29700	29700	29700	0
470	20240930	113400	22767050	29700	29700	29700	29700	1
471	20240930	113300	22737350	29700	29700	29700	29700	0
472	20240930	113200	22737350	29700	29700	29700	29700	0
473	20240930	113100	22737350	29700	29650	29700	29650	3
474	20240930	113000	22648350	29650	29650	29650	29650	2
475	20240930	112900	22589050	29700	29700	29700	29700	0
476	20240930	112800	22589050	29700	29700	29700	29700	1
477	20240930	112700	22559350	29700	29700	29700	29700	0
478	20240930	112600	22559350	29700	29700	29700	29700	0
479	20240930	112500	22559350	29700	29700	29700	29700	1
480	20240930	112400	22529650	29650	29650	29650	29650	6
481	20240930	112300	22351750	29650	29650	29650	29650	0
482	20240930	112200	22351750	29650	29650	29650	29650	1
483	20240930	112100	22322100	29650	29650	29650	29650	6
484	20240930	112000	22144200	29650	29650	29650	29650	1
485	20240930	111900	22114550	29650	29650	29650	29650	1
486	20240930	111800	22084900	29650	29650	29650	29650	4
487	20240930	111700	21966300	29650	29650	29650	29650	7
488	20240930	111600	21758750	29650	29650	29650	29650	21
489	20240930	111500	21136100	29600	29600	29600	29600	1
490	20240930	111400	21106500	29650	29650	29650	29650	11
491	20240930	111300	20780350	29600	29650	29650	29600	6
492	20240930	111200	20602500	29650	29650	29650	29650	0
493	20240930	111100	20602500	29650	29600	29650	29600	2
494	20240930	111000	20543250	29600	29650	29650	29600	5
495	20240930	110900	20395200	29650	29650	29650	29650	0
496	20240930	110800	20395200	29650	29650	29650	29650	1
497	20240930	110700	20365550	29650	29650	29650	29650	10
498	20240930	110600	20069050	29650	29650	29650	29650	0
499	20240930	110500	20069050	29650	29650	29650	29650	2
500	20240930	110400	20009750	29650	29650	29650	29650	0
501	20240930	110300	20009750	29650	29650	29650	29650	0
502	20240930	110200	20009750	29650	29700	29700	29650	17
503	20240930	110100	19505650	29700	29700	29700	29700	1
504	20240930	110000	19475950	29700	29700	29700	29700	1
505	20240930	105900	19446250	29700	29700	29700	29700	1
506	20240930	105800	19416550	29700	29700	29700	29700	0
507	20240930	105700	19416550	29700	29700	29700	29700	1
508	20240930	105600	19386850	29650	29650	29650	29650	0
509	20240930	105500	19386850	29650	29650	29650	29650	1
510	20240930	105400	19357200	29700	29700	29700	29700	1
511	20240930	105300	19327500	29700	29700	29700	29700	0
512	20240930	105200	19327500	29700	29700	29700	29700	0
513	20240930	105100	19327500	29700	29650	29700	29650	4
514	20240930	105000	19208850	29650	29650	29650	29650	4
515	20240930	104900	19090250	29650	29700	29700	29650	94
516	20240930	104800	16298500	29750	29750	29750	29750	1
517	20240930	104700	16268750	29750	29750	29750	29750	0
518	20240930	104600	16268750	29750	29750	29750	29750	0
519	20240930	104500	16268750	29750	29750	29750	29750	1
520	20240930	104400	16239000	29750	29750	29750	29750	0
521	20240930	104300	16239000	29750	29750	29750	29750	4
522	20240930	104200	16120000	29800	29800	29800	29800	4
523	20240930	104100	16000800	29800	29800	29800	29800	1
524	20240930	104000	15971000	29800	29800	29800	29800	4
525	20240930	103900	15851800	29800	29800	29800	29800	1
526	20240930	103800	15822000	29800	29800	29800	29800	1
527	20240930	103700	15792200	29800	29800	29800	29800	1
528	20240930	103600	15762400	29800	29800	29800	29800	0
529	20240930	103500	15762400	29800	29800	29800	29800	0
530	20240930	103400	15762400	29800	29750	29800	29750	50
531	20240930	103300	14273300	29750	29750	29750	29750	1
532	20240930	103200	14243550	29700	29700	29700	29700	0
533	20240930	103100	14243550	29700	29700	29750	29700	4
534	20240930	103000	14124700	29700	29700	29700	29700	4
535	20240930	102900	14005900	29750	29750	29750	29750	0
536	20240930	102800	14005900	29750	29750	29750	29750	1
537	20240930	102700	13976150	29750	29750	29750	29750	0
538	20240930	102600	13976150	29750	29750	29750	29750	0
539	20240930	102500	13976150	29750	29750	29750	29750	1
540	20240930	102400	13946400	29750	29750	29750	29750	0
541	20240930	102300	13946400	29750	29750	29750	29750	0
542	20240930	102200	13946400	29750	29750	29750	29750	1
543	20240930	102100	13916650	29750	29750	29750	29750	4
544	20240930	102000	13797650	29750	29750	29750	29750	6
545	20240930	101900	13619150	29750	29750	29750	29750	1
546	20240930	101800	13589400	29750	29750	29750	29750	0
547	20240930	101700	13589400	29750	29750	29750	29750	1
548	20240930	101600	13559650	29750	29750	29750	29750	1
549	20240930	101500	13529900	29700	29700	29700	29700	1
550	20240930	101400	13500200	29700	29700	29700	29700	0
551	20240930	101300	13500200	29700	29700	29700	29700	0
552	20240930	101200	13500200	29700	29700	29700	29700	0
553	20240930	101100	13500200	29700	29700	29700	29700	6
554	20240930	101000	13322000	29700	29700	29700	29700	4
555	20240930	100900	13203200	29750	29750	29750	29750	0
556	20240930	100800	13203200	29750	29750	29750	29750	0
557	20240930	100700	13203200	29750	29750	29750	29750	0
558	20240930	100600	13203200	29750	29750	29750	29750	10
559	20240930	100500	12905700	29700	29700	29700	29700	0
560	20240930	100400	12905700	29700	29700	29700	29700	0
561	20240930	100300	12905700	29700	29700	29700	29700	1
562	20240930	100200	12876000	29750	29750	29750	29750	0
563	20240930	100100	12876000	29750	29750	29750	29750	15
564	20240930	100000	12429750	29750	29750	29750	29750	7
565	20240930	095900	12221500	29700	29700	29700	29700	10
566	20240930	095800	11924500	29700	29700	29700	29700	0
567	20240930	095700	11924500	29700	29700	29700	29700	0
568	20240930	095600	11924500	29700	29700	29700	29700	0
569	20240930	095500	11924500	29700	29700	29700	29700	0
570	20240930	095400	11924500	29700	29700	29700	29700	0
571	20240930	095300	11924500	29700	29700	29700	29700	0
572	20240930	095200	11924500	29700	29700	29700	29700	0
573	20240930	095100	11924500	29700	29700	29700	29700	15
574	20240930	095000	11479000	29700	29700	29700	29700	1
575	20240930	094900	11449300	29750	29750	29750	29750	0
576	20240930	094800	11449300	29750	29750	29750	29750	0
577	20240930	094700	11449300	29750	29750	29750	29750	0
578	20240930	094600	11449300	29750	29750	29750	29750	0
579	20240930	094500	11449300	29750	29750	29750	29750	0
580	20240930	094400	11449300	29750	29750	29750	29750	31
581	20240930	094300	10527050	29750	29750	29750	29750	0
582	20240930	094200	10527050	29750	29750	29750	29750	0
583	20240930	094100	10527050	29750	29750	29750	29750	17
584	20240930	094000	10021300	29750	29750	29750	29750	172
585	20240930	093900	4904300	29700	29700	29700	29700	0
586	20240930	093800	4904300	29700	29700	29700	29700	0
587	20240930	093700	4904300	29700	29700	29700	29700	0
588	20240930	093600	4904300	29700	29700	29700	29700	2
589	20240930	093500	4844900	29700	29700	29700	29700	0
590	20240930	093400	4844900	29700	29700	29700	29700	0
591	20240930	093300	4844900	29700	29700	29700	29700	20
592	20240930	093200	4250900	29750	29750	29750	29750	33
593	20240930	093100	3269150	29750	29700	29750	29700	24
594	20240930	093000	2556300	29700	29700	29700	29700	8
595	20240930	092900	2318700	29750	29750	29750	29750	0
596	20240930	092800	2318700	29750	29750	29750	29750	0
597	20240930	092700	2318700	29750	29750	29750	29750	0
598	20240930	092600	2318700	29750	29750	29750	29750	0
599	20240930	092500	2318700	29750	29750	29750	29750	0
600	20240930	092400	2318700	29750	29750	29750	29750	0
601	20240930	092300	2318700	29750	29750	29750	29750	0
602	20240930	092200	2318700	29750	29750	29750	29750	5
603	20240930	092100	2169950	29750	29750	29750	29750	19
604	20240930	092000	1604700	29750	29750	29750	29750	13
605	20240930	091900	1217950	29700	29700	29700	29700	0
606	20240930	091800	1217950	29700	29700	29700	29700	0
607	20240930	091700	1217950	29700	29700	29700	29700	0
608	20240930	091600	1217950	29700	29700	29700	29700	1
609	20240930	091500	1188250	29700	29700	29700	29700	1
610	20240930	091400	1158550	29700	29700	29700	29700	0
611	20240930	091300	1158550	29700	29700	29700	29700	0
612	20240930	091200	1158550	29700	29700	29700	29700	0
613	20240930	091100	1158550	29700	29700	29700	29700	0
614	20240930	091000	1158550	29700	29700	29700	29700	1
615	20240930	090900	1128850	29700	29700	29700	29700	0
616	20240930	090800	1128850	29700	29700	29700	29700	0
617	20240930	090700	1128850	29700	29700	29700	29700	0
618	20240930	090600	1128850	29700	29700	29700	29700	0
619	20240930	090500	1128850	29700	29700	29700	29700	0
620	20240930	090400	1128850	29700	29700	29700	29700	0
621	20240930	090300	1128850	29700	29700	29700	29700	0
622	20240930	090200	1128850	29700	29700	29700	29700	0
623	20240930	090100	1128850	29700	29750	29750	29700	13
624	20240930	090000	742650	29750	29650	29750	29650	25