KissMeData/011200/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185600	43054599710	18530	18530	18530	18530	238842
3	20240930	185500	43054599710	18530	18530	18530	18530	0
4	20240930	185400	43054599710	18530	18530	18530	18530	0
5	20240930	185300	43054599710	18530	18530	18530	18530	0
6	20240930	185200	43054599710	18530	18530	18530	18530	0
7	20240930	185100	43054599710	18530	18530	18530	18530	0
8	20240930	185000	43054599710	18530	18530	18530	18530	0
9	20240930	184900	43054599710	18530	18530	18530	18530	0
10	20240930	184800	43054599710	18530	18530	18530	18530	0
11	20240930	184700	43054599710	18530	18530	18530	18530	0
12	20240930	184600	43054599710	18530	18530	18530	18530	0
13	20240930	184500	43054599710	18530	18530	18530	18530	0
14	20240930	184400	43054599710	18530	18530	18530	18530	0
15	20240930	184300	43054599710	18530	18530	18530	18530	0
16	20240930	184200	43054599710	18530	18530	18530	18530	0
17	20240930	184100	43054599710	18530	18530	18530	18530	0
18	20240930	184000	43054599710	18530	18530	18530	18530	0
19	20240930	183900	43054599710	18530	18530	18530	18530	0
20	20240930	183800	43054599710	18530	18530	18530	18530	0
21	20240930	183700	43054599710	18530	18530	18530	18530	0
22	20240930	183600	43054599710	18530	18530	18530	18530	0
23	20240930	183500	43054599710	18530	18530	18530	18530	0
24	20240930	183400	43054599710	18530	18530	18530	18530	0
25	20240930	183300	43054599710	18530	18530	18530	18530	0
26	20240930	183200	43054599710	18530	18530	18530	18530	0
27	20240930	183100	43054599710	18530	18530	18530	18530	0
28	20240930	183000	43054599710	18530	18530	18530	18530	0
29	20240930	182900	43054599710	18530	18530	18530	18530	0
30	20240930	182800	43054599710	18530	18530	18530	18530	0
31	20240930	182700	43054599710	18530	18530	18530	18530	0
32	20240930	182600	43054599710	18530	18530	18530	18530	238842
33	20240930	182500	43054599710	18530	18530	18530	18530	0
34	20240930	182400	43054599710	18530	18530	18530	18530	0
35	20240930	182300	43054599710	18530	18530	18530	18530	0
36	20240930	182200	43054599710	18530	18530	18530	18530	0
37	20240930	182100	43054599710	18530	18530	18530	18530	0
38	20240930	182000	43054599710	18530	18530	18530	18530	0
39	20240930	181900	43054599710	18530	18530	18530	18530	0
40	20240930	181800	43054599710	18530	18530	18530	18530	0
41	20240930	181700	43054599710	18530	18530	18530	18530	0
42	20240930	181600	43054599710	18530	18530	18530	18530	0
43	20240930	181500	43054599710	18530	18530	18530	18530	0
44	20240930	181400	43054599710	18530	18530	18530	18530	0
45	20240930	181300	43054599710	18530	18530	18530	18530	0
46	20240930	181200	43054599710	18530	18530	18530	18530	0
47	20240930	181100	43054599710	18530	18530	18530	18530	0
48	20240930	181000	43054599710	18530	18530	18530	18530	0
49	20240930	180900	43054599710	18530	18530	18530	18530	0
50	20240930	180800	43054599710	18530	18530	18530	18530	0
51	20240930	180700	43054599710	18530	18530	18530	18530	0
52	20240930	180600	43054599710	18530	18530	18530	18530	0
53	20240930	180500	43054599710	18530	18530	18530	18530	0
54	20240930	180400	43054599710	18530	18530	18530	18530	0
55	20240930	180300	43054599710	18530	18530	18530	18530	0
56	20240930	180200	43054599710	18530	18530	18530	18530	0
57	20240930	180100	43054599710	18530	18530	18530	18530	0
58	20240930	180000	43054599710	18530	18530	18530	18530	0
59	20240930	175900	43054599710	18530	18530	18530	18530	0
60	20240930	175800	43054599710	18530	18530	18530	18530	0
61	20240930	175700	43054599710	18530	18530	18530	18530	0
62	20240930	175600	43054599710	18530	18530	18530	18530	238842
63	20240930	175500	43054599710	18530	18530	18530	18530	0
64	20240930	175400	43054599710	18530	18530	18530	18530	0
65	20240930	175300	43054599710	18530	18530	18530	18530	0
66	20240930	175200	43054599710	18530	18530	18530	18530	0
67	20240930	175100	43054599710	18530	18530	18530	18530	0
68	20240930	175000	43054599710	18530	18530	18530	18530	0
69	20240930	174900	43054599710	18530	18530	18530	18530	0
70	20240930	174800	43054599710	18530	18530	18530	18530	0
71	20240930	174700	43054599710	18530	18530	18530	18530	0
72	20240930	174600	43054599710	18530	18530	18530	18530	0
73	20240930	174500	43054599710	18530	18530	18530	18530	0
74	20240930	174400	43054599710	18530	18530	18530	18530	0
75	20240930	174300	43054599710	18530	18530	18530	18530	0
76	20240930	174200	43054599710	18530	18530	18530	18530	0
77	20240930	174100	43054599710	18530	18530	18530	18530	0
78	20240930	174000	43054599710	18530	18530	18530	18530	0
79	20240930	173900	43054599710	18530	18530	18530	18530	0
80	20240930	173800	43054599710	18530	18530	18530	18530	0
81	20240930	173700	43054599710	18530	18530	18530	18530	0
82	20240930	173600	43054599710	18530	18530	18530	18530	0
83	20240930	173500	43054599710	18530	18530	18530	18530	0
84	20240930	173400	43054599710	18530	18530	18530	18530	0
85	20240930	173300	43054599710	18530	18530	18530	18530	0
86	20240930	173200	43054599710	18530	18530	18530	18530	0
87	20240930	173100	43054599710	18530	18530	18530	18530	0
88	20240930	173000	43054599710	18530	18530	18530	18530	0
89	20240930	172900	43054599710	18530	18530	18530	18530	0
90	20240930	172800	43054599710	18530	18530	18530	18530	0
91	20240930	172700	43054599710	18530	18530	18530	18530	0
92	20240930	172600	43054599710	18530	18530	18530	18530	238842
93	20240930	172500	43054599710	18530	18530	18530	18530	0
94	20240930	172400	43054599710	18530	18530	18530	18530	0
95	20240930	172300	43054599710	18530	18530	18530	18530	0
96	20240930	172200	43054599710	18530	18530	18530	18530	0
97	20240930	172100	43054599710	18530	18530	18530	18530	0
98	20240930	172000	43054599710	18530	18530	18530	18530	0
99	20240930	171900	43054599710	18530	18530	18530	18530	0
100	20240930	171800	43054599710	18530	18530	18530	18530	0
101	20240930	171700	43054599710	18530	18530	18530	18530	0
102	20240930	171600	43054599710	18530	18530	18530	18530	0
103	20240930	171500	43054599710	18530	18530	18530	18530	0
104	20240930	171400	43054599710	18530	18530	18530	18530	0
105	20240930	171300	43054599710	18530	18530	18530	18530	0
106	20240930	171200	43054599710	18530	18530	18530	18530	0
107	20240930	171100	43054599710	18530	18530	18530	18530	0
108	20240930	171000	43054599710	18530	18530	18530	18530	0
109	20240930	170900	43054599710	18530	18530	18530	18530	0
110	20240930	170800	43054599710	18530	18530	18530	18530	0
111	20240930	170700	43054599710	18530	18530	18530	18530	0
112	20240930	170600	43054599710	18530	18530	18530	18530	0
113	20240930	170500	43054599710	18530	18530	18530	18530	0
114	20240930	170400	43054599710	18530	18530	18530	18530	0
115	20240930	170300	43054599710	18530	18530	18530	18530	0
116	20240930	170200	43054599710	18530	18530	18530	18530	0
117	20240930	170100	43054599710	18530	18530	18530	18530	0
118	20240930	170000	43054599710	18530	18530	18530	18530	0
119	20240930	165900	43054599710	18530	18530	18530	18530	0
120	20240930	165800	43054599710	18530	18530	18530	18530	0
121	20240930	165700	43054599710	18530	18530	18530	18530	0
122	20240930	165600	43054599710	18530	18530	18530	18530	238842
123	20240930	165500	43054599710	18530	18530	18530	18530	0
124	20240930	165400	43054599710	18530	18530	18530	18530	0
125	20240930	165300	43054599710	18530	18530	18530	18530	0
126	20240930	165200	43054599710	18530	18530	18530	18530	0
127	20240930	165100	43054599710	18530	18530	18530	18530	0
128	20240930	165000	43054599710	18530	18530	18530	18530	0
129	20240930	164900	43054599710	18530	18530	18530	18530	0
130	20240930	164800	43054599710	18530	18530	18530	18530	0
131	20240930	164700	43054599710	18530	18530	18530	18530	0
132	20240930	164600	43054599710	18530	18530	18530	18530	0
133	20240930	164500	43054599710	18530	18530	18530	18530	0
134	20240930	164400	43054599710	18530	18530	18530	18530	0
135	20240930	164300	43054599710	18530	18530	18530	18530	0
136	20240930	164200	43054599710	18530	18530	18530	18530	0
137	20240930	164100	43054599710	18530	18530	18530	18530	0
138	20240930	164000	43054599710	18530	18530	18530	18530	0
139	20240930	163900	43054599710	18530	18530	18530	18530	0
140	20240930	163800	43054599710	18530	18530	18530	18530	0
141	20240930	163700	43054599710	18530	18530	18530	18530	0
142	20240930	163600	43054599710	18530	18530	18530	18530	0
143	20240930	163500	43054599710	18530	18530	18530	18530	0
144	20240930	163400	43054599710	18530	18530	18530	18530	0
145	20240930	163300	43054599710	18530	18530	18530	18530	0
146	20240930	163200	43054599710	18530	18530	18530	18530	0
147	20240930	163100	43054599710	18530	18530	18530	18530	0
148	20240930	163000	43054599710	18530	18530	18530	18530	0
149	20240930	162900	43054599710	18530	18530	18530	18530	0
150	20240930	162800	43054599710	18530	18530	18530	18530	0
151	20240930	162700	43054599710	18530	18530	18530	18530	0
152	20240930	162600	43054599710	18530	18530	18530	18530	238842
153	20240930	162500	43054599710	18530	18530	18530	18530	0
154	20240930	162400	43054599710	18530	18530	18530	18530	0
155	20240930	162300	43054599710	18530	18530	18530	18530	0
156	20240930	162200	43054599710	18530	18530	18530	18530	0
157	20240930	162100	43054599710	18530	18530	18530	18530	0
158	20240930	162000	43054599710	18530	18530	18530	18530	0
159	20240930	161900	43054599710	18530	18530	18530	18530	0
160	20240930	161800	43054599710	18530	18530	18530	18530	0
161	20240930	161700	43054599710	18530	18530	18530	18530	0
162	20240930	161600	43054599710	18530	18530	18530	18530	0
163	20240930	161500	43054599710	18530	18530	18530	18530	0
164	20240930	161400	43054599710	18530	18530	18530	18530	0
165	20240930	161300	43054599710	18530	18530	18530	18530	0
166	20240930	161200	43054599710	18530	18530	18530	18530	0
167	20240930	161100	43054599710	18530	18530	18530	18530	0
168	20240930	161000	43054599710	18530	18530	18530	18530	0
169	20240930	160900	43054599710	18530	18530	18530	18530	0
170	20240930	160800	43054599710	18530	18530	18530	18530	0
171	20240930	160700	43054599710	18530	18530	18530	18530	0
172	20240930	160600	43054599710	18530	18530	18530	18530	0
173	20240930	160500	43054599710	18530	18530	18530	18530	0
174	20240930	160400	43054599710	18530	18530	18530	18530	0
175	20240930	160300	43054599710	18530	18530	18530	18530	0
176	20240930	160200	43054599710	18530	18530	18530	18530	0
177	20240930	160100	43054599710	18530	18530	18530	18530	0
178	20240930	160000	43054599710	18530	18530	18530	18530	0
179	20240930	155900	43054599710	18530	18530	18530	18530	0
180	20240930	155800	43054599710	18530	18530	18530	18530	0
181	20240930	155700	43054599710	18530	18530	18530	18530	0
182	20240930	155600	43054599710	18530	18530	18530	18530	238842
183	20240930	155500	43054599710	18530	18530	18530	18530	0
184	20240930	155400	43054599710	18530	18530	18530	18530	0
185	20240930	155300	43054599710	18530	18530	18530	18530	0
186	20240930	155200	43054599710	18530	18530	18530	18530	0
187	20240930	155100	43054599710	18530	18530	18530	18530	0
188	20240930	155000	43054599710	18530	18530	18530	18530	0
189	20240930	154900	43054599710	18530	18530	18530	18530	0
190	20240930	154800	43054599710	18530	18530	18530	18530	0
191	20240930	154700	43054599710	18530	18530	18530	18530	0
192	20240930	154600	43054599710	18530	18530	18530	18530	0
193	20240930	154500	43054599710	18530	18530	18530	18530	0
194	20240930	154400	43054599710	18530	18530	18530	18530	0
195	20240930	154300	43054599710	18530	18530	18530	18530	0
196	20240930	154200	43054599710	18530	18530	18530	18530	0
197	20240930	154100	43054599710	18530	18530	18530	18530	0
198	20240930	154000	43054599710	18530	18530	18530	18530	0
199	20240930	153900	43054599710	18530	18530	18530	18530	0
200	20240930	153800	43054599710	18530	18530	18530	18530	0
201	20240930	153700	43054599710	18530	18530	18530	18530	0
202	20240930	153600	43054599710	18530	18530	18530	18530	0
203	20240930	153500	43054599710	18530	18530	18530	18530	0
204	20240930	153400	43054599710	18530	18530	18530	18530	0
205	20240930	153300	43054599710	18530	18530	18530	18530	0
206	20240930	153200	43054599710	18530	18530	18530	18530	0
207	20240930	153100	43054599710	18530	18530	18530	18530	0
208	20240930	153000	43054599710	18530	18530	18530	18530	238842
209	20240930	152900	38628857450	18650	18650	18650	18650	0
210	20240930	152800	38628857450	18650	18650	18650	18650	0
211	20240930	152700	38628857450	18650	18650	18650	18650	0
212	20240930	152600	38628857450	18650	18650	18650	18650	0
213	20240930	152500	38628857450	18650	18650	18650	18650	0
214	20240930	152400	38628857450	18650	18650	18650	18650	0
215	20240930	152300	38628857450	18650	18650	18650	18650	0
216	20240930	152200	38628857450	18650	18650	18650	18650	0
217	20240930	152100	38628857450	18650	18650	18650	18650	0
218	20240930	152000	38628857450	18650	18650	18650	18650	0
219	20240930	151900	38628857450	18650	18630	18650	18590	6786
220	20240930	151800	38502525600	18640	18660	18670	18590	10203
221	20240930	151700	38312409000	18650	18700	18700	18640	8008
222	20240930	151600	38162878270	18700	18680	18710	18670	6081
223	20240930	151500	38049235850	18670	18620	18700	18600	10314
224	20240930	151400	37856944210	18630	18610	18630	18580	14379
225	20240930	151300	37589448490	18600	18610	18620	18600	4758
226	20240930	151200	37500908210	18600	18600	18620	18580	7327
227	20240930	151100	37364666850	18610	18620	18650	18600	8660
228	20240930	151000	37203407700	18610	18610	18630	18590	7475
229	20240930	150900	37064309670	18610	18580	18610	18560	9656
230	20240930	150800	36884860880	18590	18580	18610	18550	7328
231	20240930	150700	36748685150	18580	18600	18610	18570	13634
232	20240930	150600	36495201580	18610	18670	18670	18610	25993
233	20240930	150500	36010845090	18670	18660	18680	18650	8822
234	20240930	150400	35846182530	18670	18700	18700	18660	4790
235	20240930	150300	35756726970	18700	18690	18700	18680	5468
236	20240930	150200	35654530830	18690	18700	18700	18660	2216
237	20240930	150100	35613134350	18670	18690	18700	18660	4640
238	20240930	150000	35526452790	18680	18710	18720	18660	8706
239	20240930	145900	35363733460	18700	18730	18740	18700	8228
240	20240930	145800	35209824590	18730	18700	18740	18680	3969
241	20240930	145700	35135604930	18700	18680	18720	18670	6925
242	20240930	145600	35006141040	18680	18660	18690	18650	2966
243	20240930	145500	34950758120	18680	18660	18690	18630	6027
244	20240930	145400	34838366570	18690	18670	18700	18640	2295
245	20240930	145300	34795542850	18690	18690	18700	18650	5997
246	20240930	145200	34683562190	18680	18670	18700	18630	7669
247	20240930	145100	34540562060	18650	18660	18700	18630	8662
248	20240930	145000	34378936500	18660	18670	18670	18620	5383
249	20240930	144900	34278592050	18670	18650	18670	18640	4472
250	20240930	144800	34195169780	18660	18700	18700	18650	8534
251	20240930	144700	34035846450	18690	18720	18730	18680	6137
252	20240930	144600	33921088370	18730	18750	18750	18700	4221
253	20240930	144500	33842081350	18730	18750	18750	18720	2494
254	20240930	144400	33795361140	18750	18790	18790	18730	2014
255	20240930	144300	33757606370	18740	18750	18790	18730	6922
256	20240930	144200	33627780790	18750	18770	18780	18710	5970
257	20240930	144100	33515897130	18740	18770	18800	18740	1820
258	20240930	144000	33481751630	18810	18790	18810	18700	21408
259	20240930	143900	33080676380	18810	18810	18810	18770	3447
260	20240930	143800	33015917000	18790	18810	18820	18780	5209
261	20240930	143700	32918033360	18820	18820	18820	18800	2500
262	20240930	143600	32871002710	18820	18820	18820	18800	2342
263	20240930	143500	32826949650	18820	18810	18820	18800	3284
264	20240930	143400	32765192560	18820	18820	18830	18800	5278
265	20240930	143300	32665923550	18820	18840	18840	18820	1909
266	20240930	143200	32629971890	18840	18810	18840	18800	3182
267	20240930	143100	32570071890	18810	18800	18820	18800	2411
268	20240930	143000	32524732010	18810	18820	18820	18780	3619
269	20240930	142900	32456696310	18810	18840	18840	18800	16711
270	20240930	142800	32142331200	18830	18830	18840	18830	2201
271	20240930	142700	32100882010	18840	18830	18840	18820	1431
272	20240930	142600	32073938450	18830	18850	18850	18830	2988
273	20240930	142500	32017664360	18850	18850	18870	18840	622
274	20240930	142400	32005941190	18850	18850	18870	18850	1805
275	20240930	142300	31971907920	18860	18860	18870	18850	3513
276	20240930	142200	31905641340	18870	18870	18870	18860	1202
277	20240930	142100	31882967750	18870	18860	18870	18850	2047
278	20240930	142000	31844355430	18860	18870	18880	18850	5468
279	20240930	141900	31741190480	18860	18850	18860	18840	2445
280	20240930	141800	31695085350	18850	18860	18860	18840	1643
281	20240930	141700	31664108510	18860	18860	18860	18840	2389
282	20240930	141600	31619073810	18860	18850	18860	18840	943
283	20240930	141500	31601301770	18850	18840	18870	18830	2615
284	20240930	141400	31552035660	18870	18870	18870	18840	3296
285	20240930	141300	31489891250	18870	18880	18880	18860	2445
286	20240930	141200	31443768190	18860	18880	18880	18860	666
287	20240930	141100	31431204710	18860	18880	18880	18860	3130
288	20240930	141000	31372134680	18860	18890	18890	18860	1702
289	20240930	140900	31340010060	18880	18880	18890	18870	1611
290	20240930	140800	31309595460	18880	18870	18890	18860	1800
291	20240930	140700	31275614840	18870	18870	18880	18860	706
292	20240930	140600	31262293660	18870	18890	18890	18860	1761
293	20240930	140500	31229061830	18880	18870	18890	18870	3322
294	20240930	140400	31166346050	18870	18880	18880	18860	877
295	20240930	140300	31149794750	18880	18870	18880	18860	2614
296	20240930	140200	31100470180	18860	18860	18870	18860	862
297	20240930	140100	31084210390	18870	18850	18880	18850	1690
298	20240930	140000	31052327710	18860	18850	18860	18840	905
299	20240930	135900	31035269770	18850	18860	18860	18840	3996
300	20240930	135800	30959927460	18860	18870	18870	18860	1468
301	20240930	135700	30932233050	18870	18870	18890	18870	1683
302	20240930	135600	30900461520	18880	18880	18880	18870	875
303	20240930	135500	30883943710	18880	18890	18890	18870	2300
304	20240930	135400	30840522390	18890	18890	18890	18880	745
305	20240930	135300	30826454490	18890	18890	18890	18880	1542
306	20240930	135200	30797336870	18890	18860	18890	18850	12416
307	20240930	135100	30563066990	18860	18830	18860	18820	5837
308	20240930	135000	30453098930	18830	18830	18840	18820	1402
309	20240930	134900	30426698710	18830	18830	18840	18820	2249
310	20240930	134800	30384345380	18830	18840	18840	18820	3431
311	20240930	134700	30319726400	18840	18850	18850	18820	9199
312	20240930	134600	30146470360	18850	18850	18850	18840	1011
313	20240930	134500	30127419610	18850	18850	18860	18840	714
314	20240930	134400	30113960030	18850	18850	18860	18840	1876
315	20240930	134300	30078608040	18850	18860	18860	18840	1095
316	20240930	134200	30057964250	18850	18840	18860	18840	1836
317	20240930	134100	30023357000	18850	18840	18850	18830	873
318	20240930	134000	30006907090	18840	18840	18850	18830	3114
319	20240930	133900	29948242140	18840	18850	18860	18830	8254
320	20240930	133800	29792709250	18860	18870	18870	18850	1921
321	20240930	133700	29756487480	18860	18860	18870	18850	1515
322	20240930	133600	29727913790	18860	18860	18860	18850	1022
323	20240930	133500	29708642950	18860	18850	18870	18850	1525
324	20240930	133400	29679880960	18860	18870	18870	18850	1547
325	20240930	133300	29650700580	18870	18890	18890	18850	4802
326	20240930	133200	29560115440	18890	18870	18890	18860	2951
327	20240930	133100	29504424310	18880	18880	18880	18870	1687
328	20240930	133000	29472587260	18880	18920	18920	18880	5505
329	20240930	132900	29368577400	18920	18920	18920	18900	2745
330	20240930	132800	29316660260	18920	18930	18930	18910	979
331	20240930	132700	29298138150	18930	18920	18930	18910	1580
332	20240930	132600	29268252280	18920	18910	18920	18900	1139
333	20240930	132500	29246713670	18910	18900	18910	18900	2285
334	20240930	132400	29203517180	18910	18940	18940	18910	3441
335	20240930	132300	29138403940	18940	18940	18950	18940	1268
336	20240930	132200	29114384780	18940	18950	18950	18930	5096
337	20240930	132100	29017863830	18940	18950	18950	18940	1136
338	20240930	132000	28996339980	18950	18950	18960	18940	3183
339	20240930	131900	28936027830	18960	18960	18960	18950	628
340	20240930	131800	28924121340	18960	18950	18960	18940	3520
341	20240930	131700	28857409680	18950	18950	18950	18940	549
342	20240930	131600	28847007390	18950	18950	18950	18940	1765
343	20240930	131500	28813576160	18950	18940	18950	18930	2091
344	20240930	131400	28773973480	18940	18940	18940	18930	2180
345	20240930	131300	28732687950	18940	18920	18940	18920	6698
346	20240930	131200	28605908360	18920	18900	18920	18900	6647
347	20240930	131100	28480237100	18900	18890	18900	18890	2706
348	20240930	131000	28429106820	18900	18880	18900	18880	2191
349	20240930	130900	28387717830	18900	18890	18900	18880	1211
350	20240930	130800	28364843240	18880	18890	18890	18870	2075
351	20240930	130700	28325674740	18890	18890	18900	18890	1609
352	20240930	130600	28295278590	18890	18890	18890	18870	235
353	20240930	130500	28290841770	18890	18880	18890	18870	121
354	20240930	130400	28288556350	18890	18890	18900	18870	2557
355	20240930	130300	28240275910	18890	18900	18900	18880	1151
356	20240930	130200	28218532930	18900	18890	18900	18890	1544
357	20240930	130100	28189366650	18870	18890	18890	18870	498
358	20240930	130000	28179960310	18890	18890	18900	18860	1148
359	20240930	125900	28158289650	18900	18880	18900	18880	1667
360	20240930	125800	28126801800	18890	18890	18900	18880	2432
361	20240930	125700	28080860120	18890	18890	18890	18880	1859
362	20240930	125600	28045751310	18890	18880	18890	18870	1903
363	20240930	125500	28009823860	18880	18870	18880	18870	2917
364	20240930	125400	27954774680	18870	18870	18870	18860	445
365	20240930	125300	27946377960	18860	18870	18870	18860	59
366	20240930	125200	27945264800	18870	18890	18890	18870	680
367	20240930	125100	27932427750	18890	18870	18890	18860	6477
368	20240930	125000	27810222630	18870	18900	18900	18870	75
369	20240930	124900	27808806110	18900	18900	18910	18860	3232
370	20240930	124800	27747777750	18900	18900	18920	18890	897
371	20240930	124700	27730817000	18910	18900	18920	18900	9029
372	20240930	124600	27560122020	18900	18880	18900	18870	7998
373	20240930	124500	27409068690	18880	18860	18880	18860	3185
374	20240930	124400	27348976750	18860	18850	18860	18840	2156
375	20240930	124300	27308325560	18850	18850	18860	18840	585
376	20240930	124200	27297297110	18860	18860	18870	18850	633
377	20240930	124100	27285361980	18850	18870	18870	18850	664
378	20240930	124000	27272840040	18880	18880	18880	18840	3095
379	20240930	123900	27214485110	18880	18880	18880	18860	704
380	20240930	123800	27201198300	18880	18880	18880	18850	1885
381	20240930	123700	27165634720	18870	18860	18880	18860	1366
382	20240930	123600	27139856340	18870	18860	18870	18860	860
383	20240930	123500	27123635300	18850	18850	18870	18840	1112
384	20240930	123400	27102665340	18850	18850	18850	18850	317
385	20240930	123300	27096689890	18850	18860	18860	18850	2347
386	20240930	123200	27052444560	18860	18870	18870	18850	391
387	20240930	123100	27045068110	18870	18870	18870	18850	1417
388	20240930	123000	27018353580	18850	18860	18880	18840	1239
389	20240930	122900	26994990390	18880	18880	18880	18860	1129
390	20240930	122800	26973689070	18880	18870	18880	18850	4007
391	20240930	122700	26898127360	18860	18890	18900	18860	3075
392	20240930	122600	26840096280	18890	18880	18900	18870	1396
393	20240930	122500	26813732340	18880	18890	18890	18880	1557
394	20240930	122400	26784328640	18890	18880	18890	18880	609
395	20240930	122300	26772827220	18890	18890	18890	18880	321
396	20240930	122200	26766764190	18890	18860	18890	18860	1031
397	20240930	122100	26747305540	18860	18890	18890	18860	2042
398	20240930	122000	26708766270	18890	18900	18900	18890	1324
399	20240930	121900	26683753620	18900	18880	18900	18870	1180
400	20240930	121800	26661470150	18880	18880	18890	18870	3670
401	20240930	121700	26592184120	18880	18870	18880	18860	671
402	20240930	121600	26579522260	18870	18860	18880	18840	2348
403	20240930	121500	26535233520	18870	18870	18870	18860	1650
404	20240930	121400	26504112140	18870	18870	18870	18860	446
405	20240930	121300	26495698430	18870	18880	18880	18860	841
406	20240930	121200	26479832130	18880	18890	18890	18880	1116
407	20240930	121100	26458758630	18890	18880	18900	18880	484
408	20240930	121000	26449617240	18890	18890	18900	18880	1904
409	20240930	120900	26413649580	18890	18880	18890	18870	1177
410	20240930	120800	26391425840	18870	18850	18880	18850	3222
411	20240930	120700	26330658350	18850	18840	18850	18840	203
412	20240930	120600	26326833150	18840	18850	18850	18830	1727
413	20240930	120500	26294293780	18850	18860	18860	18830	1415
414	20240930	120400	26267636870	18860	18850	18860	18830	1435
415	20240930	120300	26240606910	18860	18840	18860	18830	7774
416	20240930	120200	26094178850	18840	18850	18860	18840	24786
417	20240930	120100	25627192920	18860	18890	18890	18860	2213
418	20240930	120000	25585437750	18890	18880	18900	18870	1125
419	20240930	115900	25564195570	18870	18920	18920	18870	1743
420	20240930	115800	25531266770	18920	18920	18920	18910	409
421	20240930	115700	25523529480	18900	18910	18920	18890	833
422	20240930	115600	25507781360	18920	18910	18920	18900	514
423	20240930	115500	25498060610	18920	18910	18920	18900	399
424	20240930	115400	25490515440	18910	18920	18920	18880	1239
425	20240930	115300	25467103280	18920	18910	18920	18910	453
426	20240930	115200	25458534650	18910	18900	18910	18880	12284
427	20240930	115100	25226370030	18890	18900	18900	18890	3048
428	20240930	115000	25168765250	18900	18900	18900	18890	799
429	20240930	114900	25153664710	18900	18890	18900	18890	448
430	20240930	114800	25145199270	18900	18890	18900	18860	2644
431	20240930	114700	25095282130	18890	18900	18900	18880	965
432	20240930	114600	25077050280	18900	18880	18900	18880	1994
433	20240930	114500	25039384900	18890	18900	18900	18870	723
434	20240930	114400	25025728700	18900	18890	18900	18890	921
435	20240930	114300	25008327800	18900	18900	18900	18870	1476
436	20240930	114200	24980455900	18900	18890	18900	18880	1820
437	20240930	114100	24946065610	18890	18890	18900	18890	2953
438	20240930	114000	24890272900	18890	18890	18890	18880	1263
439	20240930	113900	24866415340	18890	18890	18890	18870	1084
440	20240930	113800	24845947320	18890	18900	18900	18880	1064
441	20240930	113700	24825840630	18900	18880	18900	18870	1202
442	20240930	113600	24803137140	18880	18850	18880	18850	6609
443	20240930	113500	24678547680	18850	18840	18850	18830	1871
444	20240930	113400	24643305830	18840	18880	18880	18840	8025
445	20240930	113300	24491959790	18870	18880	18880	18870	845
446	20240930	113200	24476010710	18880	18900	18900	18860	3873
447	20240930	113100	24402902890	18890	18900	18900	18870	2720
448	20240930	113000	24351532080	18890	18900	18900	18880	440
449	20240930	112900	24343217850	18900	18890	18910	18870	4490
450	20240930	112800	24258407660	18890	18910	18910	18890	2892
451	20240930	112700	24203764650	18890	18900	18910	18890	3989
452	20240930	112600	24128375390	18900	18910	18910	18900	2872
453	20240930	112500	24074078790	18910	18910	18920	18900	1185
454	20240930	112400	24051671930	18920	18910	18930	18900	1508
455	20240930	112300	24023142310	18920	18920	18930	18910	1472
456	20240930	112200	23995303850	18930	18930	18930	18920	527
457	20240930	112100	23985330680	18930	18920	18930	18900	1753
458	20240930	112000	23952178690	18930	18920	18930	18920	486
459	20240930	111900	23942981800	18920	18920	18930	18910	1085
460	20240930	111800	23922452850	18920	18920	18930	18900	10238
461	20240930	111700	23728847420	18930	18920	18930	18920	1501
462	20240930	111600	23700443810	18930	18940	18940	18920	394
463	20240930	111500	23692984190	18940	18960	18960	18920	1390
464	20240930	111400	23666662430	18960	18960	18960	18920	2059
465	20240930	111300	23627656170	18960	18960	18970	18950	265
466	20240930	111200	23622631900	18960	18900	18970	18900	1803
467	20240930	111100	23588489380	18930	18940	18940	18900	7438
468	20240930	111000	23447806190	18940	18980	18990	18930	4479
469	20240930	110900	23362921410	18980	18980	18980	18970	1166
470	20240930	110800	23340794970	18980	18980	18980	18960	486
471	20240930	110700	23331572040	18980	18980	18980	18960	545
472	20240930	110600	23321233920	18980	18970	18980	18950	1347
473	20240930	110500	23295696170	18980	18980	18980	18970	565
474	20240930	110400	23284974700	18980	18970	18980	18960	796
475	20240930	110300	23269876420	18960	18930	18970	18930	705
476	20240930	110200	23256519310	18940	18940	18960	18930	3152
477	20240930	110100	23196829700	18950	18980	18980	18950	6501
478	20240930	110000	23073594040	18980	19000	19000	18980	3725
479	20240930	105900	23002885450	19000	19000	19010	18980	1644
480	20240930	105800	22971663460	19000	18980	19000	18970	4449
481	20240930	105700	22887200080	18970	18980	18990	18970	1306
482	20240930	105600	22862420600	18990	18980	19000	18970	1322
483	20240930	105500	22837314330	18980	18950	18980	18950	2205
484	20240930	105400	22795492800	18960	18970	18980	18960	1190
485	20240930	105300	22772924380	18970	18980	18980	18960	2570
486	20240930	105200	22724178000	18980	18990	19000	18970	1856
487	20240930	105100	22688948010	19000	19000	19020	18990	614
488	20240930	105000	22677280940	19020	19000	19030	18980	1230
489	20240930	104900	22653905010	19000	18980	19010	18960	4035
490	20240930	104800	22577321920	18980	19010	19010	18970	6733
491	20240930	104700	22449487740	19010	19030	19030	19000	2114
492	20240930	104600	22409305420	19030	19020	19030	19000	2221
493	20240930	104500	22367081940	19030	19040	19040	19010	1049
494	20240930	104400	22347137970	19010	19050	19050	19010	2638
495	20240930	104300	22296934140	19050	19030	19050	19020	2707
496	20240930	104200	22245418330	19040	19030	19050	19030	2216
497	20240930	104100	22203229670	19030	19020	19030	19020	766
498	20240930	104000	22188654670	19020	19020	19040	19000	20681
499	20240930	103900	21795602170	19030	19020	19040	19020	1009
500	20240930	103800	21776402030	19030	19030	19040	19020	1544
501	20240930	103700	21747020820	19030	19040	19040	19020	1849
502	20240930	103600	21711830970	19040	19030	19040	19020	949
503	20240930	103500	21693763730	19030	19020	19040	19020	1412
504	20240930	103400	21666900580	19020	19050	19070	19020	3133
505	20240930	103300	21607264670	19050	19060	19080	19040	5725
506	20240930	103200	21498145790	19060	19060	19060	19050	2212
507	20240930	103100	21455991490	19060	19040	19060	19030	1983
508	20240930	103000	21418225290	19040	19000	19040	19000	5016
509	20240930	102900	21322819150	19000	18990	19010	18990	3050
510	20240930	102800	21264866190	18990	18990	19000	18980	2416
511	20240930	102700	21218974510	18990	18990	19000	18980	2288
512	20240930	102600	21175535020	19000	18980	19000	18960	4916
513	20240930	102500	21082175480	18980	18980	18980	18960	1148
514	20240930	102400	21060397690	18980	18990	18990	18960	2076
515	20240930	102300	21021018720	18990	18980	18990	18970	1588
516	20240930	102200	20990879430	18990	18980	18990	18960	2574
517	20240930	102100	20942029450	18980	18970	18990	18960	1654
518	20240930	102000	20910655830	18970	19000	19000	18960	2253
519	20240930	101900	20867890690	19000	18960	19000	18960	3164
520	20240930	101800	20807863800	18960	18960	18970	18950	3321
521	20240930	101700	20744904180	18960	18950	18980	18950	11146
522	20240930	101600	20533609500	18960	19000	19000	18900	16770
523	20240930	101500	20215721060	18980	19000	19000	18980	6228
524	20240930	101400	20097430380	19000	19010	19020	19000	10767
525	20240930	101300	19892832810	19010	19080	19080	19010	28372
526	20240930	101200	19352411360	19080	19100	19110	19070	12980
527	20240930	101100	19104688500	19110	19110	19120	19100	1297
528	20240930	101000	19079900600	19110	19110	19120	19100	4185
529	20240930	100900	18999944130	19120	19130	19140	19110	2913
530	20240930	100800	18944234810	19130	19130	19150	19120	1961
531	20240930	100700	18906712900	19120	19140	19140	19100	1860
532	20240930	100600	18871146850	19140	19110	19140	19110	3406
533	20240930	100500	18806010190	19110	19110	19120	19100	4526
534	20240930	100400	18719545250	19110	19140	19140	19100	3192
535	20240930	100300	18658531190	19140	19140	19140	19130	1674
536	20240930	100200	18626501460	19140	19130	19140	19120	2154
537	20240930	100100	18585285960	19130	19130	19140	19120	2435
538	20240930	100000	18538708410	19130	19120	19130	19120	1557
539	20240930	095900	18508927310	19120	19130	19130	19120	1522
540	20240930	095800	18479821490	19130	19110	19130	19100	2359
541	20240930	095700	18434726460	19120	19090	19120	19080	8218
542	20240930	095600	18277853510	19090	19110	19130	19090	3073
543	20240930	095500	18219139100	19120	19140	19150	19110	1948
544	20240930	095400	18181880450	19140	19140	19150	19130	2150
545	20240930	095300	18140723120	19150	19150	19150	19100	3048
546	20240930	095200	18082413720	19140	19130	19150	19090	4524
547	20240930	095100	17995906380	19130	19110	19130	19100	5567
548	20240930	095000	17889469850	19120	19120	19130	19110	2831
549	20240930	094900	17835349510	19120	19110	19120	19090	6438
550	20240930	094800	17712382220	19110	19130	19130	19090	3030
551	20240930	094700	17654458320	19130	19130	19130	19090	4709
552	20240930	094600	17564450240	19130	19100	19150	19080	11489
553	20240930	094500	17344723420	19100	19140	19170	19090	16320
554	20240930	094400	17032649840	19150	19180	19190	19140	9660
555	20240930	094300	16847578610	19170	19200	19220	19170	6147
556	20240930	094200	16729636720	19200	19230	19230	19200	5222
557	20240930	094100	16629306330	19230	19220	19230	19210	1905
558	20240930	094000	16592684940	19220	19220	19230	19210	2191
559	20240930	093900	16550567290	19220	19230	19230	19210	4414
560	20240930	093800	16465722250	19220	19190	19230	19170	14862
561	20240930	093700	16180290610	19200	19200	19200	19180	3328
562	20240930	093600	16116424220	19190	19200	19220	19190	2549
563	20240930	093500	16067473310	19190	19240	19240	19190	6158
564	20240930	093400	15949064720	19240	19240	19240	19230	1847
565	20240930	093300	15913532340	19240	19210	19240	19210	3785
566	20240930	093200	15840764360	19210	19240	19240	19160	9544
567	20240930	093100	15657631160	19240	19260	19260	19230	8139
568	20240930	093000	15501046580	19260	19240	19270	19230	14115
569	20240930	092900	15229401810	19240	19350	19350	19240	21444
570	20240930	092800	14815803010	19330	19400	19400	19330	9913
571	20240930	092700	14623811710	19400	19410	19420	19390	6804
572	20240930	092600	14491777530	19410	19410	19420	19370	14761
573	20240930	092500	14205211690	19410	19370	19420	19340	25974
574	20240930	092400	13701580540	19370	19420	19420	19370	16485
575	20240930	092300	13381846900	19420	19360	19420	19330	26715
576	20240930	092200	12863927650	19340	19380	19430	19330	87549
577	20240930	092100	11165787130	19380	19340	19380	19330	37809
578	20240930	092000	10434212040	19330	19290	19340	19250	57309
579	20240930	091900	9327834490	19290	19240	19290	19220	24565
580	20240930	091800	8854668290	19240	19280	19290	19230	23493
581	20240930	091700	8401808900	19290	19160	19290	19160	103490
582	20240930	091600	6413405000	19160	19130	19160	19130	35593
583	20240930	091500	5731793540	19140	19130	19140	19130	5925
584	20240930	091400	5618425960	19130	19050	19140	19050	12658
585	20240930	091300	5376736340	19050	19060	19070	19050	4297
586	20240930	091200	5294846530	19070	19080	19080	19060	3313
587	20240930	091100	5231674770	19080	19130	19140	19070	14713
588	20240930	091000	4950470780	19130	19140	19150	19110	7215
589	20240930	090900	4812453070	19140	19090	19140	19090	16378
590	20240930	090800	4499449160	19090	19030	19100	19020	7760
591	20240930	090700	4351496740	19020	19060	19060	19020	8831
592	20240930	090600	4183391960	19060	19100	19110	19050	17838
593	20240930	090500	3842907370	19100	19120	19170	19100	30111
594	20240930	090400	3266484550	19130	19090	19140	19080	33233
595	20240930	090300	2631480840	19090	19010	19090	19010	11927
596	20240930	090200	2404247670	19020	19090	19100	19000	11385
597	20240930	090100	2187423830	19090	19150	19190	19000	28289
598	20240930	090000	1645865780	19140	18970	19140	18960	86018