KissMeData/161390/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202900	6215110600	41450	41450	41450	41450	49245
3	20240930	202800	6215110600	41450	41450	41450	41450	0
4	20240930	202700	6215110600	41450	41450	41450	41450	0
5	20240930	202600	6215110600	41450	41450	41450	41450	0
6	20240930	202500	6215110600	41450	41450	41450	41450	0
7	20240930	202400	6215110600	41450	41450	41450	41450	0
8	20240930	202300	6215110600	41450	41450	41450	41450	0
9	20240930	202200	6215110600	41450	41450	41450	41450	0
10	20240930	202100	6215110600	41450	41450	41450	41450	0
11	20240930	202000	6215110600	41450	41450	41450	41450	0
12	20240930	201900	6215110600	41450	41450	41450	41450	0
13	20240930	201800	6215110600	41450	41450	41450	41450	0
14	20240930	201700	6215110600	41450	41450	41450	41450	0
15	20240930	201600	6215110600	41450	41450	41450	41450	0
16	20240930	201500	6215110600	41450	41450	41450	41450	0
17	20240930	201400	6215110600	41450	41450	41450	41450	0
18	20240930	201300	6215110600	41450	41450	41450	41450	0
19	20240930	201200	6215110600	41450	41450	41450	41450	0
20	20240930	201100	6215110600	41450	41450	41450	41450	0
21	20240930	201000	6215110600	41450	41450	41450	41450	0
22	20240930	200900	6215110600	41450	41450	41450	41450	0
23	20240930	200800	6215110600	41450	41450	41450	41450	0
24	20240930	200700	6215110600	41450	41450	41450	41450	0
25	20240930	200600	6215110600	41450	41450	41450	41450	0
26	20240930	200500	6215110600	41450	41450	41450	41450	0
27	20240930	200400	6215110600	41450	41450	41450	41450	0
28	20240930	200300	6215110600	41450	41450	41450	41450	0
29	20240930	200200	6215110600	41450	41450	41450	41450	0
30	20240930	200100	6215110600	41450	41450	41450	41450	0
31	20240930	200000	6215110600	41450	41450	41450	41450	0
32	20240930	195900	6215110600	41450	41450	41450	41450	49245
33	20240930	195800	6215110600	41450	41450	41450	41450	0
34	20240930	195700	6215110600	41450	41450	41450	41450	0
35	20240930	195600	6215110600	41450	41450	41450	41450	0
36	20240930	195500	6215110600	41450	41450	41450	41450	0
37	20240930	195400	6215110600	41450	41450	41450	41450	0
38	20240930	195300	6215110600	41450	41450	41450	41450	0
39	20240930	195200	6215110600	41450	41450	41450	41450	0
40	20240930	195100	6215110600	41450	41450	41450	41450	0
41	20240930	195000	6215110600	41450	41450	41450	41450	0
42	20240930	194900	6215110600	41450	41450	41450	41450	0
43	20240930	194800	6215110600	41450	41450	41450	41450	0
44	20240930	194700	6215110600	41450	41450	41450	41450	0
45	20240930	194600	6215110600	41450	41450	41450	41450	0
46	20240930	194500	6215110600	41450	41450	41450	41450	0
47	20240930	194400	6215110600	41450	41450	41450	41450	0
48	20240930	194300	6215110600	41450	41450	41450	41450	0
49	20240930	194200	6215110600	41450	41450	41450	41450	0
50	20240930	194100	6215110600	41450	41450	41450	41450	0
51	20240930	194000	6215110600	41450	41450	41450	41450	0
52	20240930	193900	6215110600	41450	41450	41450	41450	0
53	20240930	193800	6215110600	41450	41450	41450	41450	0
54	20240930	193700	6215110600	41450	41450	41450	41450	0
55	20240930	193600	6215110600	41450	41450	41450	41450	0
56	20240930	193500	6215110600	41450	41450	41450	41450	0
57	20240930	193400	6215110600	41450	41450	41450	41450	0
58	20240930	193300	6215110600	41450	41450	41450	41450	0
59	20240930	193200	6215110600	41450	41450	41450	41450	0
60	20240930	193100	6215110600	41450	41450	41450	41450	0
61	20240930	193000	6215110600	41450	41450	41450	41450	0
62	20240930	192900	6215110600	41450	41450	41450	41450	49245
63	20240930	192800	6215110600	41450	41450	41450	41450	0
64	20240930	192700	6215110600	41450	41450	41450	41450	0
65	20240930	192600	6215110600	41450	41450	41450	41450	0
66	20240930	192500	6215110600	41450	41450	41450	41450	0
67	20240930	192400	6215110600	41450	41450	41450	41450	0
68	20240930	192300	6215110600	41450	41450	41450	41450	0
69	20240930	192200	6215110600	41450	41450	41450	41450	0
70	20240930	192100	6215110600	41450	41450	41450	41450	0
71	20240930	192000	6215110600	41450	41450	41450	41450	0
72	20240930	191900	6215110600	41450	41450	41450	41450	0
73	20240930	191800	6215110600	41450	41450	41450	41450	0
74	20240930	191700	6215110600	41450	41450	41450	41450	0
75	20240930	191600	6215110600	41450	41450	41450	41450	0
76	20240930	191500	6215110600	41450	41450	41450	41450	0
77	20240930	191400	6215110600	41450	41450	41450	41450	0
78	20240930	191300	6215110600	41450	41450	41450	41450	0
79	20240930	191200	6215110600	41450	41450	41450	41450	0
80	20240930	191100	6215110600	41450	41450	41450	41450	0
81	20240930	191000	6215110600	41450	41450	41450	41450	0
82	20240930	190900	6215110600	41450	41450	41450	41450	0
83	20240930	190800	6215110600	41450	41450	41450	41450	0
84	20240930	190700	6215110600	41450	41450	41450	41450	0
85	20240930	190600	6215110600	41450	41450	41450	41450	0
86	20240930	190500	6215110600	41450	41450	41450	41450	0
87	20240930	190400	6215110600	41450	41450	41450	41450	0
88	20240930	190300	6215110600	41450	41450	41450	41450	0
89	20240930	190200	6215110600	41450	41450	41450	41450	0
90	20240930	190100	6215110600	41450	41450	41450	41450	0
91	20240930	190000	6215110600	41450	41450	41450	41450	0
92	20240930	185900	6215110600	41450	41450	41450	41450	49245
93	20240930	185800	6215110600	41450	41450	41450	41450	0
94	20240930	185700	6215110600	41450	41450	41450	41450	0
95	20240930	185600	6215110600	41450	41450	41450	41450	0
96	20240930	185500	6215110600	41450	41450	41450	41450	0
97	20240930	185400	6215110600	41450	41450	41450	41450	0
98	20240930	185300	6215110600	41450	41450	41450	41450	0
99	20240930	185200	6215110600	41450	41450	41450	41450	0
100	20240930	185100	6215110600	41450	41450	41450	41450	0
101	20240930	185000	6215110600	41450	41450	41450	41450	0
102	20240930	184900	6215110600	41450	41450	41450	41450	0
103	20240930	184800	6215110600	41450	41450	41450	41450	0
104	20240930	184700	6215110600	41450	41450	41450	41450	0
105	20240930	184600	6215110600	41450	41450	41450	41450	0
106	20240930	184500	6215110600	41450	41450	41450	41450	0
107	20240930	184400	6215110600	41450	41450	41450	41450	0
108	20240930	184300	6215110600	41450	41450	41450	41450	0
109	20240930	184200	6215110600	41450	41450	41450	41450	0
110	20240930	184100	6215110600	41450	41450	41450	41450	0
111	20240930	184000	6215110600	41450	41450	41450	41450	0
112	20240930	183900	6215110600	41450	41450	41450	41450	0
113	20240930	183800	6215110600	41450	41450	41450	41450	0
114	20240930	183700	6215110600	41450	41450	41450	41450	0
115	20240930	183600	6215110600	41450	41450	41450	41450	0
116	20240930	183500	6215110600	41450	41450	41450	41450	0
117	20240930	183400	6215110600	41450	41450	41450	41450	0
118	20240930	183300	6215110600	41450	41450	41450	41450	0
119	20240930	183200	6215110600	41450	41450	41450	41450	0
120	20240930	183100	6215110600	41450	41450	41450	41450	0
121	20240930	183000	6215110600	41450	41450	41450	41450	0
122	20240930	182900	6215110600	41450	41450	41450	41450	49245
123	20240930	182800	6215110600	41450	41450	41450	41450	0
124	20240930	182700	6215110600	41450	41450	41450	41450	0
125	20240930	182600	6215110600	41450	41450	41450	41450	0
126	20240930	182500	6215110600	41450	41450	41450	41450	0
127	20240930	182400	6215110600	41450	41450	41450	41450	0
128	20240930	182300	6215110600	41450	41450	41450	41450	0
129	20240930	182200	6215110600	41450	41450	41450	41450	0
130	20240930	182100	6215110600	41450	41450	41450	41450	0
131	20240930	182000	6215110600	41450	41450	41450	41450	0
132	20240930	181900	6215110600	41450	41450	41450	41450	0
133	20240930	181800	6215110600	41450	41450	41450	41450	0
134	20240930	181700	6215110600	41450	41450	41450	41450	0
135	20240930	181600	6215110600	41450	41450	41450	41450	0
136	20240930	181500	6215110600	41450	41450	41450	41450	0
137	20240930	181400	6215110600	41450	41450	41450	41450	0
138	20240930	181300	6215110600	41450	41450	41450	41450	0
139	20240930	181200	6215110600	41450	41450	41450	41450	0
140	20240930	181100	6215110600	41450	41450	41450	41450	0
141	20240930	181000	6215110600	41450	41450	41450	41450	0
142	20240930	180900	6215110600	41450	41450	41450	41450	0
143	20240930	180800	6215110600	41450	41450	41450	41450	0
144	20240930	180700	6215110600	41450	41450	41450	41450	0
145	20240930	180600	6215110600	41450	41450	41450	41450	0
146	20240930	180500	6215110600	41450	41450	41450	41450	0
147	20240930	180400	6215110600	41450	41450	41450	41450	0
148	20240930	180300	6215110600	41450	41450	41450	41450	0
149	20240930	180200	6215110600	41450	41450	41450	41450	0
150	20240930	180100	6215110600	41450	41450	41450	41450	0
151	20240930	180000	6215110600	41450	41450	41450	41450	0
152	20240930	175900	6215110600	41450	41450	41450	41450	49245
153	20240930	175800	6215110600	41450	41450	41450	41450	0
154	20240930	175700	6215110600	41450	41450	41450	41450	0
155	20240930	175600	6215110600	41450	41450	41450	41450	0
156	20240930	175500	6215110600	41450	41450	41450	41450	0
157	20240930	175400	6215110600	41450	41450	41450	41450	0
158	20240930	175300	6215110600	41450	41450	41450	41450	0
159	20240930	175200	6215110600	41450	41450	41450	41450	0
160	20240930	175100	6215110600	41450	41450	41450	41450	0
161	20240930	175000	6215110600	41450	41450	41450	41450	0
162	20240930	174900	6215110600	41450	41450	41450	41450	0
163	20240930	174800	6215110600	41450	41450	41450	41450	0
164	20240930	174700	6215110600	41450	41450	41450	41450	0
165	20240930	174600	6215110600	41450	41450	41450	41450	0
166	20240930	174500	6215110600	41450	41450	41450	41450	0
167	20240930	174400	6215110600	41450	41450	41450	41450	0
168	20240930	174300	6215110600	41450	41450	41450	41450	0
169	20240930	174200	6215110600	41450	41450	41450	41450	0
170	20240930	174100	6215110600	41450	41450	41450	41450	0
171	20240930	174000	6215110600	41450	41450	41450	41450	0
172	20240930	173900	6215110600	41450	41450	41450	41450	0
173	20240930	173800	6215110600	41450	41450	41450	41450	0
174	20240930	173700	6215110600	41450	41450	41450	41450	0
175	20240930	173600	6215110600	41450	41450	41450	41450	0
176	20240930	173500	6215110600	41450	41450	41450	41450	0
177	20240930	173400	6215110600	41450	41450	41450	41450	0
178	20240930	173300	6215110600	41450	41450	41450	41450	0
179	20240930	173200	6215110600	41450	41450	41450	41450	0
180	20240930	173100	6215110600	41450	41450	41450	41450	0
181	20240930	173000	6215110600	41450	41450	41450	41450	0
182	20240930	172900	6215110600	41450	41450	41450	41450	49245
183	20240930	172800	6215110600	41450	41450	41450	41450	0
184	20240930	172700	6215110600	41450	41450	41450	41450	0
185	20240930	172600	6215110600	41450	41450	41450	41450	0
186	20240930	172500	6215110600	41450	41450	41450	41450	0
187	20240930	172400	6215110600	41450	41450	41450	41450	0
188	20240930	172300	6215110600	41450	41450	41450	41450	0
189	20240930	172200	6215110600	41450	41450	41450	41450	0
190	20240930	172100	6215110600	41450	41450	41450	41450	0
191	20240930	172000	6215110600	41450	41450	41450	41450	0
192	20240930	171900	6215110600	41450	41450	41450	41450	0
193	20240930	171800	6215110600	41450	41450	41450	41450	0
194	20240930	171700	6215110600	41450	41450	41450	41450	0
195	20240930	171600	6215110600	41450	41450	41450	41450	0
196	20240930	171500	6215110600	41450	41450	41450	41450	0
197	20240930	171400	6215110600	41450	41450	41450	41450	0
198	20240930	171300	6215110600	41450	41450	41450	41450	0
199	20240930	171200	6215110600	41450	41450	41450	41450	0
200	20240930	171100	6215110600	41450	41450	41450	41450	0
201	20240930	171000	6215110600	41450	41450	41450	41450	0
202	20240930	170900	6215110600	41450	41450	41450	41450	0
203	20240930	170800	6215110600	41450	41450	41450	41450	0
204	20240930	170700	6215110600	41450	41450	41450	41450	0
205	20240930	170600	6215110600	41450	41450	41450	41450	0
206	20240930	170500	6215110600	41450	41450	41450	41450	0
207	20240930	170400	6215110600	41450	41450	41450	41450	0
208	20240930	170300	6215110600	41450	41450	41450	41450	0
209	20240930	170200	6215110600	41450	41450	41450	41450	0
210	20240930	170100	6215110600	41450	41450	41450	41450	0
211	20240930	170000	6215110600	41450	41450	41450	41450	0
212	20240930	165900	6215110600	41450	41450	41450	41450	49245
213	20240930	165800	6215110600	41450	41450	41450	41450	0
214	20240930	165700	6215110600	41450	41450	41450	41450	0
215	20240930	165600	6215110600	41450	41450	41450	41450	0
216	20240930	165500	6215110600	41450	41450	41450	41450	0
217	20240930	165400	6215110600	41450	41450	41450	41450	0
218	20240930	165300	6215110600	41450	41450	41450	41450	0
219	20240930	165200	6215110600	41450	41450	41450	41450	0
220	20240930	165100	6215110600	41450	41450	41450	41450	0
221	20240930	165000	6215110600	41450	41450	41450	41450	0
222	20240930	164900	6215110600	41450	41450	41450	41450	0
223	20240930	164800	6215110600	41450	41450	41450	41450	0
224	20240930	164700	6215110600	41450	41450	41450	41450	0
225	20240930	164600	6215110600	41450	41450	41450	41450	0
226	20240930	164500	6215110600	41450	41450	41450	41450	0
227	20240930	164400	6215110600	41450	41450	41450	41450	0
228	20240930	164300	6215110600	41450	41450	41450	41450	0
229	20240930	164200	6215110600	41450	41450	41450	41450	0
230	20240930	164100	6215110600	41450	41450	41450	41450	0
231	20240930	164000	6215110600	41450	41450	41450	41450	0
232	20240930	163900	6215110600	41450	41450	41450	41450	0
233	20240930	163800	6215110600	41450	41450	41450	41450	0
234	20240930	163700	6215110600	41450	41450	41450	41450	0
235	20240930	163600	6215110600	41450	41450	41450	41450	0
236	20240930	163500	6215110600	41450	41450	41450	41450	0
237	20240930	163400	6215110600	41450	41450	41450	41450	0
238	20240930	163300	6215110600	41450	41450	41450	41450	0
239	20240930	163200	6215110600	41450	41450	41450	41450	0
240	20240930	163100	6215110600	41450	41450	41450	41450	0
241	20240930	163000	6215110600	41450	41450	41450	41450	0
242	20240930	162900	6215110600	41450	41450	41450	41450	49245
243	20240930	162800	6215110600	41450	41450	41450	41450	0
244	20240930	162700	6215110600	41450	41450	41450	41450	0
245	20240930	162600	6215110600	41450	41450	41450	41450	0
246	20240930	162500	6215110600	41450	41450	41450	41450	0
247	20240930	162400	6215110600	41450	41450	41450	41450	0
248	20240930	162300	6215110600	41450	41450	41450	41450	0
249	20240930	162200	6215110600	41450	41450	41450	41450	0
250	20240930	162100	6215110600	41450	41450	41450	41450	0
251	20240930	162000	6215110600	41450	41450	41450	41450	0
252	20240930	161900	6215110600	41450	41450	41450	41450	0
253	20240930	161800	6215110600	41450	41450	41450	41450	0
254	20240930	161700	6215110600	41450	41450	41450	41450	0
255	20240930	161600	6215110600	41450	41450	41450	41450	0
256	20240930	161500	6215110600	41450	41450	41450	41450	0
257	20240930	161400	6215110600	41450	41450	41450	41450	0
258	20240930	161300	6215110600	41450	41450	41450	41450	0
259	20240930	161200	6215110600	41450	41450	41450	41450	0
260	20240930	161100	6215110600	41450	41450	41450	41450	0
261	20240930	161000	6215110600	41450	41450	41450	41450	0
262	20240930	160900	6215110600	41450	41450	41450	41450	0
263	20240930	160800	6215110600	41450	41450	41450	41450	0
264	20240930	160700	6215110600	41450	41450	41450	41450	0
265	20240930	160600	6215110600	41450	41450	41450	41450	0
266	20240930	160500	6215110600	41450	41450	41450	41450	0
267	20240930	160400	6215110600	41450	41450	41450	41450	0
268	20240930	160300	6215110600	41450	41450	41450	41450	0
269	20240930	160200	6215110600	41450	41450	41450	41450	0
270	20240930	160100	6215110600	41450	41450	41450	41450	0
271	20240930	160000	6215110600	41450	41450	41450	41450	0
272	20240930	155900	6215110600	41450	41450	41450	41450	49245
273	20240930	155800	6215110600	41450	41450	41450	41450	0
274	20240930	155700	6215110600	41450	41450	41450	41450	0
275	20240930	155600	6215110600	41450	41450	41450	41450	0
276	20240930	155500	6215110600	41450	41450	41450	41450	0
277	20240930	155400	6215110600	41450	41450	41450	41450	0
278	20240930	155300	6215110600	41450	41450	41450	41450	0
279	20240930	155200	6215110600	41450	41450	41450	41450	0
280	20240930	155100	6215110600	41450	41450	41450	41450	0
281	20240930	155000	6215110600	41450	41450	41450	41450	0
282	20240930	154900	6215110600	41450	41450	41450	41450	0
283	20240930	154800	6215110600	41450	41450	41450	41450	0
284	20240930	154700	6215110600	41450	41450	41450	41450	0
285	20240930	154600	6215110600	41450	41450	41450	41450	0
286	20240930	154500	6215110600	41450	41450	41450	41450	0
287	20240930	154400	6215110600	41450	41450	41450	41450	0
288	20240930	154300	6215110600	41450	41450	41450	41450	0
289	20240930	154200	6215110600	41450	41450	41450	41450	0
290	20240930	154100	6215110600	41450	41450	41450	41450	0
291	20240930	154000	6215110600	41450	41450	41450	41450	0
292	20240930	153900	6215110600	41450	41450	41450	41450	0
293	20240930	153800	6215110600	41450	41450	41450	41450	0
294	20240930	153700	6215110600	41450	41450	41450	41450	0
295	20240930	153600	6215110600	41450	41450	41450	41450	0
296	20240930	153500	6215110600	41450	41450	41450	41450	0
297	20240930	153400	6215110600	41450	41450	41450	41450	0
298	20240930	153300	6215110600	41450	41450	41450	41450	0
299	20240930	153200	6215110600	41450	41450	41450	41450	0
300	20240930	153100	6215110600	41450	41450	41450	41450	0
301	20240930	153000	6215110600	41450	41450	41450	41450	49245
302	20240930	152900	4173905350	41600	41600	41600	41600	0
303	20240930	152800	4173905350	41600	41600	41600	41600	0
304	20240930	152700	4173905350	41600	41600	41600	41600	0
305	20240930	152600	4173905350	41600	41600	41600	41600	0
306	20240930	152500	4173905350	41600	41600	41600	41600	0
307	20240930	152400	4173905350	41600	41600	41600	41600	0
308	20240930	152300	4173905350	41600	41600	41600	41600	0
309	20240930	152200	4173905350	41600	41600	41600	41600	0
310	20240930	152100	4173905350	41600	41600	41600	41600	0
311	20240930	152000	4173905350	41600	41600	41600	41600	0
312	20240930	151900	4173905350	41600	41650	41650	41500	926
313	20240930	151800	4135431950	41650	41650	41650	41600	85
314	20240930	151700	4131893100	41650	41600	41650	41600	434
315	20240930	151600	4113838050	41600	41600	41600	41450	168
316	20240930	151500	4106863500	41550	41500	41600	41400	2449
317	20240930	151400	4005315050	41400	41600	41600	41400	3405
318	20240930	151300	3863963850	41600	41550	41600	41550	185
319	20240930	151200	3856274800	41550	41600	41600	41550	152
320	20240930	151100	3849957350	41550	41600	41650	41550	203
321	20240930	151000	3841513400	41650	41600	41650	41600	146
322	20240930	150900	3835438100	41600	41650	41650	41600	29
323	20240930	150800	3834231500	41600	41550	41650	41550	1215
324	20240930	150700	3783689800	41550	41650	41650	41550	407
325	20240930	150600	3766761300	41600	41650	41650	41600	1060
326	20240930	150500	3722662800	41650	41650	41650	41600	240
327	20240930	150400	3712672250	41650	41650	41700	41600	1634
328	20240930	150300	3644614550	41650	41600	41650	41600	122
329	20240930	150200	3639538150	41600	41650	41650	41600	248
330	20240930	150100	3629218250	41600	41650	41650	41600	2002
331	20240930	150000	3545859650	41650	41650	41700	41650	323
332	20240930	145900	3532404200	41650	41650	41700	41650	378
333	20240930	145800	3516657150	41650	41650	41700	41650	280
334	20240930	145700	3504990900	41700	41650	41700	41650	207
335	20240930	145600	3496366450	41700	41700	41700	41650	120
336	20240930	145500	3491365950	41700	41650	41700	41650	414
337	20240930	145400	3474120600	41700	41700	41700	41650	86
338	20240930	145300	3470535950	41700	41650	41700	41650	1841
339	20240930	145200	3393766800	41650	41650	41700	41650	115
340	20240930	145100	3388975550	41700	41750	41800	41700	1670
341	20240930	145000	3319316900	41800	41750	41800	41750	193
342	20240930	144900	3311257950	41750	41800	41800	41750	246
343	20240930	144800	3300985300	41750	41800	41800	41750	719
344	20240930	144700	3270966550	41750	41800	41800	41750	164
345	20240930	144600	3264118250	41800	41750	41800	41750	344
346	20240930	144500	3249753550	41800	41800	41800	41750	2226
347	20240930	144400	3156722450	41850	41800	41850	41800	110
348	20240930	144300	3152122200	41800	41800	41850	41800	89
349	20240930	144200	3148401900	41800	41850	41850	41800	1094
350	20240930	144100	3102636100	41850	41900	41900	41850	144
351	20240930	144000	3096607700	41850	41850	41900	41850	175
352	20240930	143900	3089282650	41850	41850	41900	41850	88
353	20240930	143800	3085598700	41850	41850	41900	41850	87
354	20240930	143700	3081956150	41900	41850	41900	41850	82
355	20240930	143600	3078523250	41900	41900	41900	41850	296
356	20240930	143500	3066122800	41950	41900	41950	41900	178
357	20240930	143400	3058664500	41950	41950	41950	41900	81
358	20240930	143300	3055267900	41900	41950	41950	41900	87
359	20240930	143200	3051621300	41950	41900	41950	41900	56
360	20240930	143100	3049274150	41950	41900	41950	41900	95
361	20240930	143000	3045291050	41950	41900	41950	41900	45
362	20240930	142900	3043405250	41950	41900	41950	41900	78
363	20240930	142800	3040134400	41950	41950	41950	41950	50
364	20240930	142700	3038036900	41950	41950	41950	41950	23
365	20240930	142600	3037072050	41950	41950	41950	41900	130
366	20240930	142500	3031624000	41950	41900	41950	41900	547
367	20240930	142400	3008703550	41850	41850	41900	41850	70
368	20240930	142300	3005773200	41850	41850	41900	41850	86
369	20240930	142200	3002172000	41850	41850	41900	41850	80
370	20240930	142100	2998823800	41900	41950	41950	41850	269
371	20240930	142000	2987552200	41900	41950	42000	41900	296
372	20240930	141900	2975135850	42000	41950	42000	41950	80
373	20240930	141800	2971779100	42000	42000	42000	42000	45
374	20240930	141700	2969889100	41950	42000	42000	41950	23
375	20240930	141600	2968923550	41950	41950	42000	41950	96
376	20240930	141500	2964892500	42000	41950	42000	41950	34
377	20240930	141400	2963465100	41950	42000	42000	41950	88
378	20240930	141300	2959771250	42000	42000	42000	42000	48
379	20240930	141200	2957755250	42000	42000	42000	42000	48
380	20240930	141100	2955739250	42000	41950	42000	41950	24
381	20240930	141000	2954731650	42000	42000	42000	41900	173
382	20240930	140900	2947471150	42000	42000	42000	41950	199
383	20240930	140800	2939121550	42000	42000	42000	42000	83
384	20240930	140700	2935635550	42000	41950	42000	41950	267
385	20240930	140600	2924430100	41950	41900	41950	41900	136
386	20240930	140500	2918724950	41950	41900	41950	41900	510
387	20240930	140400	2897348400	41900	41850	41900	41850	57
388	20240930	140300	2894960600	41900	41850	41900	41850	200
389	20240930	140200	2886581700	41900	41900	41900	41850	49
390	20240930	140100	2884529650	41850	41900	41900	41850	65
391	20240930	140000	2881808150	41900	41850	41900	41850	208
392	20240930	135900	2873095450	41900	41900	41900	41850	158
393	20240930	135800	2866480000	41850	41900	41900	41850	43
394	20240930	135700	2864680200	41850	41850	41900	41850	39
395	20240930	135600	2863047900	41900	41850	41900	41850	40
396	20240930	135500	2861373700	41900	41850	41900	41850	52
397	20240930	135400	2859196700	41850	41850	41900	41850	141
398	20240930	135300	2853295600	41850	41850	41900	41850	53
399	20240930	135200	2851077350	41850	41850	41900	41850	64
400	20240930	135100	2848397600	41850	41850	41900	41850	40
401	20240930	135000	2846723400	41850	41850	41900	41850	136
402	20240930	134900	2841031700	41850	41900	41950	41850	33
403	20240930	134800	2839650150	41900	41950	41950	41900	64
404	20240930	134700	2836968400	41900	41850	41950	41850	45
405	20240930	134600	2835083450	41850	41850	41950	41850	38
406	20240930	134500	2833492950	41850	41900	41950	41850	209
407	20240930	134400	2824736500	41950	41900	41950	41900	75
408	20240930	134300	2821593700	41900	41900	41950	41900	39
409	20240930	134200	2819959500	41900	41950	41950	41900	414
410	20240930	134100	2802602100	41950	41950	42000	41950	200
411	20240930	134000	2794210950	41950	41950	42000	41950	62
412	20240930	133900	2791608900	41950	41950	42000	41950	42
413	20240930	133800	2789846700	42000	42000	42000	41950	38
414	20240930	133700	2788251900	42000	41950	42000	41950	38
415	20240930	133600	2786657700	42000	41950	42000	41950	53
416	20240930	133500	2784433500	42000	42000	42000	41950	182
417	20240930	133400	2776797850	41950	41950	42000	41950	53
418	20240930	133300	2774574350	41950	41950	42000	41950	30
419	20240930	133200	2773315750	41950	41950	42000	41950	40
420	20240930	133100	2771637550	41950	41950	42000	41950	39
421	20240930	133000	2770001350	42000	42000	42050	41950	843
422	20240930	132900	2734595850	42000	42050	42050	42000	30
423	20240930	132800	2733335450	42000	42050	42050	42000	42
424	20240930	132700	2731571200	42050	42000	42050	42000	33
425	20240930	132600	2730184000	42050	42000	42050	42000	29
426	20240930	132500	2728965800	42050	42000	42050	42000	18
427	20240930	132400	2728209550	42050	42000	42050	42000	142
428	20240930	132300	2722239650	42000	42000	42000	42000	38
429	20240930	132200	2720643650	42000	42000	42050	42000	46
430	20240930	132100	2718711150	42050	42100	42100	42050	209
431	20240930	132000	2709922600	42050	42100	42100	42050	27
432	20240930	131900	2708787150	42100	42100	42100	42050	143
433	20240930	131800	2702767400	42050	42050	42100	42050	54
434	20240930	131700	2700496400	42050	42050	42100	42050	44
435	20240930	131600	2698646000	42050	42050	42100	42050	46
436	20240930	131500	2696711250	42050	42050	42050	42050	36
437	20240930	131400	2695197450	42100	42050	42100	42050	33
438	20240930	131300	2693809400	42050	42100	42100	42050	336
439	20240930	131200	2679665000	42100	42100	42150	42100	38
440	20240930	131100	2678065100	42100	42100	42150	42100	26
441	20240930	131000	2676970400	42100	42100	42150	42100	52
442	20240930	130900	2674781100	42100	42150	42150	42100	31
443	20240930	130800	2673475100	42150	42150	42150	42150	28
444	20240930	130700	2672294900	42150	42150	42150	42150	4
445	20240930	130600	2672126300	42150	42150	42150	42150	34
446	20240930	130500	2670693200	42150	42150	42150	42150	1
447	20240930	130400	2670651050	42150	42150	42150	42150	6
448	20240930	130300	2670398150	42150	42150	42150	42150	7
449	20240930	130200	2670103100	42150	42100	42150	42100	297
450	20240930	130100	2657599350	42100	42100	42100	42100	21
451	20240930	130000	2656715250	42100	42100	42100	42100	58
452	20240930	125900	2654273450	42100	42100	42100	42100	30
453	20240930	125800	2653010450	42100	42050	42100	42050	114
454	20240930	125700	2648216650	42050	42050	42050	42050	159
455	20240930	125600	2641530700	42050	42050	42050	42050	152
456	20240930	125500	2635139100	42050	42050	42050	42000	17
457	20240930	125400	2634424700	42050	42050	42050	42050	302
458	20240930	125300	2621725600	42050	42050	42050	42050	4
459	20240930	125200	2621557400	42000	42050	42050	42000	28
460	20240930	125100	2620380550	42000	42050	42050	42000	41
461	20240930	125000	2618656850	42050	42050	42050	42050	2
462	20240930	124900	2618572750	42050	42050	42050	42050	9
463	20240930	124800	2618194300	42050	42050	42050	42050	6
464	20240930	124700	2617942000	42050	42000	42050	42000	35
465	20240930	124600	2616470850	42000	42000	42050	42000	102
466	20240930	124500	2612186750	42050	42050	42050	42000	126
467	20240930	124400	2606892700	42050	42050	42050	42050	17
468	20240930	124300	2606177850	42050	42050	42050	42050	1
469	20240930	124200	2606135800	42050	42050	42050	42000	7
470	20240930	124100	2605841700	42050	42000	42050	42000	21
471	20240930	124000	2604959650	42000	42000	42000	42000	11
472	20240930	123900	2604497650	42000	42000	42000	42000	4
473	20240930	123800	2604329650	42000	42050	42050	42000	113
474	20240930	123700	2599583600	42050	42050	42050	42050	2
475	20240930	123600	2599499500	42000	42000	42000	42000	172
476	20240930	123500	2592275500	42000	42000	42000	41950	1097
477	20240930	123400	2546201800	41950	42000	42000	41950	42
478	20240930	123300	2544439750	42000	42000	42000	41950	57
479	20240930	123200	2542045800	41950	42000	42000	41950	2
480	20240930	123100	2541961850	42000	42000	42000	41950	10
481	20240930	123000	2541542250	42000	42000	42000	41950	14
482	20240930	122900	2540954300	42000	42000	42000	42000	15
483	20240930	122800	2540324300	42000	42000	42000	41950	4
484	20240930	122700	2540156350	41950	41950	41950	41950	627
485	20240930	122600	2513853700	41950	41950	41950	41900	5
486	20240930	122500	2513644000	41950	41950	41950	41950	29
487	20240930	122400	2512427450	41950	41950	41950	41950	13
488	20240930	122300	2511882100	41950	41950	41950	41950	18
489	20240930	122200	2511127000	41950	41950	41950	41950	2
490	20240930	122100	2511043100	41950	41950	41950	41950	1
491	20240930	122000	2511001150	41950	41950	41950	41950	2
492	20240930	121900	2510917250	41950	41950	41950	41950	2
493	20240930	121800	2510833350	41950	41950	41950	41950	16
494	20240930	121700	2510162150	41950	41950	41950	41950	3
495	20240930	121600	2510036300	41950	41950	41950	41950	3
496	20240930	121500	2509910450	41950	41950	41950	41900	11
497	20240930	121400	2509449050	41900	41950	41950	41900	22
498	20240930	121300	2508527150	41950	42000	42000	41900	32
499	20240930	121200	2507186200	41950	41950	41950	41950	192
500	20240930	121100	2499131800	41950	41950	41950	41950	3
501	20240930	121000	2499005950	41950	41950	41950	41950	19
502	20240930	120900	2498208900	41950	41900	41950	41850	1694
503	20240930	120800	2427218450	41850	41900	41900	41850	45
504	20240930	120700	2425335100	41850	41900	41900	41850	30
505	20240930	120600	2424079500	41900	41900	41900	41850	75
506	20240930	120500	2420940000	41900	41900	41900	41900	2
507	20240930	120400	2420856200	41900	41850	41900	41850	41
508	20240930	120300	2419139800	41850	41850	41850	41850	174
509	20240930	120200	2411857900	41900	41900	41900	41900	0
510	20240930	120100	2411857900	41900	41900	41900	41900	57
511	20240930	120000	2409469600	41900	41850	41900	41850	98
512	20240930	115900	2405367650	41850	41900	41900	41850	1075
513	20240930	115800	2360326450	41950	41950	41950	41950	0
514	20240930	115700	2360326450	41950	41900	41950	41900	69
515	20240930	115600	2357433550	41900	41900	41900	41900	12
516	20240930	115500	2356930750	41900	41900	41900	41900	31
517	20240930	115400	2355631850	41900	41900	41900	41900	0
518	20240930	115300	2355631850	41900	41900	41900	41900	36
519	20240930	115200	2354123450	41900	41900	41900	41900	86
520	20240930	115100	2350520050	41900	41900	41900	41900	0
521	20240930	115000	2350520050	41900	41900	41900	41900	18
522	20240930	114900	2349765850	41950	41950	41950	41950	20
523	20240930	114800	2348926850	41950	41950	41950	41950	68
524	20240930	114700	2346074250	41950	41950	41950	41950	19
525	20240930	114600	2345277200	41950	41950	41950	41950	10
526	20240930	114500	2344857700	41950	41950	41950	41950	20
527	20240930	114400	2344018700	41900	41950	41950	41900	207
528	20240930	114300	2335342550	41900	41900	41900	41900	38
529	20240930	114200	2333750350	41900	41950	41950	41900	146
530	20240930	114100	2327632900	41900	41950	41950	41900	41
531	20240930	114000	2325914750	41950	41900	41950	41900	41
532	20240930	113900	2324195900	41950	41950	41950	41900	28
533	20240930	113800	2323021550	41900	41900	41900	41900	57
534	20240930	113700	2320633250	41900	41900	41900	41900	0
535	20240930	113600	2320633250	41900	41900	41900	41900	31
536	20240930	113500	2319334350	41900	41900	41900	41900	1
537	20240930	113400	2319292450	41900	41900	41900	41900	39
538	20240930	113300	2317658350	41900	41900	41900	41900	0
539	20240930	113200	2317658350	41900	41950	41950	41900	96
540	20240930	113100	2313634150	41900	41900	41900	41900	4
541	20240930	113000	2313466550	41950	41950	41950	41950	18
542	20240930	112900	2312711450	41950	41950	41950	41950	2
543	20240930	112800	2312627550	41950	41950	41950	41950	5
544	20240930	112700	2312417800	41950	41950	41950	41950	11
545	20240930	112600	2311956350	41950	41950	41950	41950	0
546	20240930	112500	2311956350	41950	41950	41950	41950	65
547	20240930	112400	2309229600	41950	41950	41950	41950	23
548	20240930	112300	2308264750	41950	41900	41950	41900	52
549	20240930	112200	2306083850	41950	41950	41950	41950	18
550	20240930	112100	2305328750	41900	41900	41900	41900	323
551	20240930	112000	2291795050	41950	41950	41950	41950	22
552	20240930	111900	2290872150	41950	41900	41950	41900	164
553	20240930	111800	2283992550	41900	41900	41900	41900	0
554	20240930	111700	2283992550	41900	41900	41900	41900	2
555	20240930	111600	2283908750	41950	41950	41950	41950	3
556	20240930	111500	2283782900	41950	41950	41950	41950	82
557	20240930	111400	2280343000	41950	41950	41950	41950	3
558	20240930	111300	2280217150	41850	41850	41850	41850	130
559	20240930	111200	2274776650	41800	41900	41900	41800	336
560	20240930	111100	2260701400	41850	41850	41850	41850	1003
561	20240930	111000	2218725850	41900	41950	41950	41850	764
562	20240930	110900	2186716800	41950	41900	41950	41900	461
563	20240930	110800	2167400050	41950	41950	41950	41950	39
564	20240930	110700	2165764000	41900	41900	41900	41900	0
565	20240930	110600	2165764000	41900	41900	41900	41900	119
566	20240930	110500	2160777900	42000	42000	42000	42000	23
567	20240930	110400	2159811900	42000	42000	42000	42000	0
568	20240930	110300	2159811900	42000	41900	42000	41900	118
569	20240930	110200	2154867300	41900	41950	41950	41900	117
570	20240930	110100	2149959550	41950	41950	42000	41900	458
571	20240930	110000	2130746450	42000	41950	42000	41950	43
572	20240930	105900	2128942450	42000	42000	42000	42000	10
573	20240930	105800	2128522450	42000	42000	42000	42000	7
574	20240930	105700	2128228450	42000	42000	42000	42000	10
575	20240930	105600	2127808450	41950	41950	41950	41950	84
576	20240930	105500	2124284650	41950	41950	41950	41950	1
577	20240930	105400	2124242700	41950	41950	41950	41950	6
578	20240930	105300	2123991000	41950	41950	41950	41950	96
579	20240930	105200	2119963800	41950	41900	42000	41900	62
580	20240930	105100	2117365200	41900	41900	41900	41900	0
581	20240930	105000	2117365200	41900	41900	41900	41900	67
582	20240930	104900	2114557900	42050	42050	42050	42050	0
583	20240930	104800	2114557900	42050	42000	42050	41950	787
584	20240930	104700	2081520000	42050	42050	42050	42050	25
585	20240930	104600	2080468750	42050	42050	42050	42000	134
586	20240930	104500	2074839750	42100	42100	42100	42100	0
587	20240930	104400	2074839750	42100	42100	42100	42000	401
588	20240930	104300	2057983100	42100	42150	42150	42050	562
589	20240930	104200	2034328300	42200	42200	42200	42200	2
590	20240930	104100	2034243900	42200	42200	42200	42150	28
591	20240930	104000	2033063500	42150	42150	42200	42150	122
592	20240930	103900	2027921150	42150	42200	42200	42150	186
593	20240930	103800	2020080300	42150	42150	42150	42150	0
594	20240930	103700	2020080300	42150	42150	42150	42150	22
595	20240930	103600	2019153000	42150	42150	42150	42150	4
596	20240930	103500	2018984400	42150	42150	42150	42150	233
597	20240930	103400	2009163450	42200	42200	42200	42200	19
598	20240930	103300	2008361650	42150	42150	42150	42150	6
599	20240930	103200	2008108750	42150	42150	42150	42150	39
600	20240930	103100	2006464900	42150	42100	42150	42100	110
601	20240930	103000	2001828450	42100	42100	42100	42100	163
602	20240930	102900	1994966150	42000	42100	42100	42000	61
603	20240930	102800	1992404050	42000	42000	42000	42000	29
604	20240930	102700	1991186050	42100	41950	42100	41950	133
605	20240930	102600	1985590100	42000	41950	42000	41950	156
606	20240930	102500	1979041850	41950	41950	41950	41950	21
607	20240930	102400	1978160900	41950	42100	42100	41900	457
608	20240930	102300	1958995050	42100	42100	42100	42100	1
609	20240930	102200	1958952950	41950	41950	41950	41950	23
610	20240930	102100	1957988100	41950	41950	42100	41950	47
611	20240930	102000	1956015850	41950	42100	42100	41950	250
612	20240930	101900	1945495200	42100	42100	42100	42100	20
613	20240930	101800	1944653200	42100	42100	42100	42100	30
614	20240930	101700	1943390200	42100	42100	42100	42100	0
615	20240930	101600	1943390200	42100	41950	42150	41950	287
616	20240930	101500	1931317650	41950	41900	41950	41900	524
617	20240930	101400	1909362000	42000	41900	42050	41900	1049
618	20240930	101300	1865323850	41950	42050	42050	41850	4810
619	20240930	101200	1663357700	42100	42100	42100	42050	44
620	20240930	101100	1661506850	42100	42100	42100	42100	134
621	20240930	101000	1655865450	42100	42150	42150	42100	977
622	20240930	100900	1614733700	42150	42150	42200	42150	240
623	20240930	100800	1604617650	42200	42200	42200	42150	24
624	20240930	100700	1603605850	42150	42200	42200	42150	35
625	20240930	100600	1602130100	42150	42200	42200	42150	62
626	20240930	100500	1599516700	42200	42200	42200	42200	1
627	20240930	100400	1599474500	42200	42200	42200	42150	610
628	20240930	100300	1573737000	42250	42250	42250	42250	1
629	20240930	100200	1573694750	42200	42250	42250	42200	550
630	20240930	100100	1550457400	42250	42250	42250	42250	162
631	20240930	100000	1543612900	42300	42300	42300	42250	269
632	20240930	095900	1532246200	42300	42300	42300	42300	36
633	20240930	095800	1530723400	42300	42300	42300	42300	41
634	20240930	095700	1528989100	42300	42300	42300	42300	24
635	20240930	095600	1527973900	42300	42300	42300	42250	140
636	20240930	095500	1522056900	42300	42300	42300	42300	35
637	20240930	095400	1520576400	42300	42300	42300	42250	20
638	20240930	095300	1519730700	42300	42300	42300	42300	60
639	20240930	095200	1517192700	42250	42300	42300	42250	39
640	20240930	095100	1515543200	42300	42300	42300	42300	26
641	20240930	095000	1514443400	42300	42350	42350	42250	390
642	20240930	094900	1497963350	42300	42300	42300	42250	40
643	20240930	094800	1496271550	42300	42350	42350	42300	136
644	20240930	094700	1490518250	42350	42350	42350	42300	65
645	20240930	094600	1487766550	42350	42300	42350	42300	79
646	20240930	094500	1484423700	42300	42300	42300	42300	92
647	20240930	094400	1480532100	42350	42400	42400	42350	209
648	20240930	094300	1471679800	42350	42400	42400	42350	143
649	20240930	094200	1465622250	42400	42400	42400	42400	28
650	20240930	094100	1464435050	42400	42400	42400	42400	181
651	20240930	094000	1456760650	42400	42400	42400	42350	38
652	20240930	093900	1455149500	42400	42300	42400	42300	188
653	20240930	093800	1447195600	42300	42300	42300	42250	67
654	20240930	093700	1444362550	42300	42250	42300	42200	53
655	20240930	093600	1442125000	42300	42200	42300	42200	54
656	20240930	093500	1439843900	42250	42300	42300	42200	125
657	20240930	093400	1434562450	42250	42300	42300	42250	40
658	20240930	093300	1432871150	42300	42350	42350	42250	71
659	20240930	093200	1429867100	42300	42350	42350	42300	29
660	20240930	093100	1428639700	42350	42300	42350	42250	31
661	20240930	093000	1427328500	42200	42250	42250	42200	287
662	20240930	092900	1415209000	42300	42300	42300	42250	103
663	20240930	092800	1410855300	42300	42300	42300	42250	94
664	20240930	092700	1406880600	42300	42300	42400	42250	17
665	20240930	092600	1406161450	42250	42350	42350	42250	300
666	20240930	092500	1393473800	42350	42350	42350	42350	28
667	20240930	092400	1392288000	42350	42350	42350	42350	31
668	20240930	092300	1390975150	42400	42250	42400	42150	1220
669	20240930	092200	1339439350	42250	42250	42250	42250	77
670	20240930	092100	1336186100	42250	42300	42350	42200	52
671	20240930	092000	1333988700	42300	42350	42350	42100	4796
672	20240930	091900	1131591450	42300	42400	42400	42200	1443
673	20240930	091800	1070520000	42350	42600	42650	42350	1100
674	20240930	091700	1023782400	42600	42650	42700	42600	575
675	20240930	091600	999238200	42650	42700	42700	42550	2490
676	20240930	091500	892919400	42700	42550	42700	42550	573
677	20240930	091400	868483400	42600	42600	42650	42550	217
678	20240930	091300	859245300	42550	42550	42600	42500	147
679	20240930	091200	852989600	42550	42650	42650	42550	113
680	20240930	091100	848175000	42550	42550	42650	42550	754
681	20240930	091000	816036200	42600	42450	42600	42450	1761
682	20240930	090900	741255650	42450	42400	42450	42400	490
683	20240930	090800	720478050	42400	42500	42500	42400	412
684	20240930	090700	703000700	42550	42600	42600	42550	198
685	20240930	090600	694573450	42600	42250	42650	42200	6091
686	20240930	090500	436962650	42350	42600	42700	42300	711
687	20240930	090400	406745100	42650	42550	42700	42550	341
688	20240930	090300	392209150	42550	42400	42550	42350	264
689	20240930	090200	380989650	42350	42300	42550	42300	289
690	20240930	090100	368737700	42400	42700	42700	42350	5075
691	20240930	090000	153405300	42650	43000	43100	42650	3569