KissMeData/120110/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201700	2244658800	35850	35850	35850	35850	4210
3	20240930	201600	2244658800	35850	35850	35850	35850	0
4	20240930	201500	2244658800	35850	35850	35850	35850	0
5	20240930	201400	2244658800	35850	35850	35850	35850	0
6	20240930	201300	2244658800	35850	35850	35850	35850	0
7	20240930	201200	2244658800	35850	35850	35850	35850	0
8	20240930	201100	2244658800	35850	35850	35850	35850	0
9	20240930	201000	2244658800	35850	35850	35850	35850	0
10	20240930	200900	2244658800	35850	35850	35850	35850	0
11	20240930	200800	2244658800	35850	35850	35850	35850	0
12	20240930	200700	2244658800	35850	35850	35850	35850	0
13	20240930	200600	2244658800	35850	35850	35850	35850	0
14	20240930	200500	2244658800	35850	35850	35850	35850	0
15	20240930	200400	2244658800	35850	35850	35850	35850	0
16	20240930	200300	2244658800	35850	35850	35850	35850	0
17	20240930	200200	2244658800	35850	35850	35850	35850	0
18	20240930	200100	2244658800	35850	35850	35850	35850	0
19	20240930	200000	2244658800	35850	35850	35850	35850	0
20	20240930	195900	2244658800	35850	35850	35850	35850	0
21	20240930	195800	2244658800	35850	35850	35850	35850	0
22	20240930	195700	2244658800	35850	35850	35850	35850	0
23	20240930	195600	2244658800	35850	35850	35850	35850	0
24	20240930	195500	2244658800	35850	35850	35850	35850	0
25	20240930	195400	2244658800	35850	35850	35850	35850	0
26	20240930	195300	2244658800	35850	35850	35850	35850	0
27	20240930	195200	2244658800	35850	35850	35850	35850	0
28	20240930	195100	2244658800	35850	35850	35850	35850	0
29	20240930	195000	2244658800	35850	35850	35850	35850	0
30	20240930	194900	2244658800	35850	35850	35850	35850	0
31	20240930	194800	2244658800	35850	35850	35850	35850	0
32	20240930	194700	2244658800	35850	35850	35850	35850	4210
33	20240930	194600	2244658800	35850	35850	35850	35850	0
34	20240930	194500	2244658800	35850	35850	35850	35850	0
35	20240930	194400	2244658800	35850	35850	35850	35850	0
36	20240930	194300	2244658800	35850	35850	35850	35850	0
37	20240930	194200	2244658800	35850	35850	35850	35850	0
38	20240930	194100	2244658800	35850	35850	35850	35850	0
39	20240930	194000	2244658800	35850	35850	35850	35850	0
40	20240930	193900	2244658800	35850	35850	35850	35850	0
41	20240930	193800	2244658800	35850	35850	35850	35850	0
42	20240930	193700	2244658800	35850	35850	35850	35850	0
43	20240930	193600	2244658800	35850	35850	35850	35850	0
44	20240930	193500	2244658800	35850	35850	35850	35850	0
45	20240930	193400	2244658800	35850	35850	35850	35850	0
46	20240930	193300	2244658800	35850	35850	35850	35850	0
47	20240930	193200	2244658800	35850	35850	35850	35850	0
48	20240930	193100	2244658800	35850	35850	35850	35850	0
49	20240930	193000	2244658800	35850	35850	35850	35850	0
50	20240930	192900	2244658800	35850	35850	35850	35850	0
51	20240930	192800	2244658800	35850	35850	35850	35850	0
52	20240930	192700	2244658800	35850	35850	35850	35850	0
53	20240930	192600	2244658800	35850	35850	35850	35850	0
54	20240930	192500	2244658800	35850	35850	35850	35850	0
55	20240930	192400	2244658800	35850	35850	35850	35850	0
56	20240930	192300	2244658800	35850	35850	35850	35850	0
57	20240930	192200	2244658800	35850	35850	35850	35850	0
58	20240930	192100	2244658800	35850	35850	35850	35850	0
59	20240930	192000	2244658800	35850	35850	35850	35850	0
60	20240930	191900	2244658800	35850	35850	35850	35850	0
61	20240930	191800	2244658800	35850	35850	35850	35850	0
62	20240930	191700	2244658800	35850	35850	35850	35850	4210
63	20240930	191600	2244658800	35850	35850	35850	35850	0
64	20240930	191500	2244658800	35850	35850	35850	35850	0
65	20240930	191400	2244658800	35850	35850	35850	35850	0
66	20240930	191300	2244658800	35850	35850	35850	35850	0
67	20240930	191200	2244658800	35850	35850	35850	35850	0
68	20240930	191100	2244658800	35850	35850	35850	35850	0
69	20240930	191000	2244658800	35850	35850	35850	35850	0
70	20240930	190900	2244658800	35850	35850	35850	35850	0
71	20240930	190800	2244658800	35850	35850	35850	35850	0
72	20240930	190700	2244658800	35850	35850	35850	35850	0
73	20240930	190600	2244658800	35850	35850	35850	35850	0
74	20240930	190500	2244658800	35850	35850	35850	35850	0
75	20240930	190400	2244658800	35850	35850	35850	35850	0
76	20240930	190300	2244658800	35850	35850	35850	35850	0
77	20240930	190200	2244658800	35850	35850	35850	35850	0
78	20240930	190100	2244658800	35850	35850	35850	35850	0
79	20240930	190000	2244658800	35850	35850	35850	35850	0
80	20240930	185900	2244658800	35850	35850	35850	35850	0
81	20240930	185800	2244658800	35850	35850	35850	35850	0
82	20240930	185700	2244658800	35850	35850	35850	35850	0
83	20240930	185600	2244658800	35850	35850	35850	35850	0
84	20240930	185500	2244658800	35850	35850	35850	35850	0
85	20240930	185400	2244658800	35850	35850	35850	35850	0
86	20240930	185300	2244658800	35850	35850	35850	35850	0
87	20240930	185200	2244658800	35850	35850	35850	35850	0
88	20240930	185100	2244658800	35850	35850	35850	35850	0
89	20240930	185000	2244658800	35850	35850	35850	35850	0
90	20240930	184900	2244658800	35850	35850	35850	35850	0
91	20240930	184800	2244658800	35850	35850	35850	35850	0
92	20240930	184700	2244658800	35850	35850	35850	35850	4210
93	20240930	184600	2244658800	35850	35850	35850	35850	0
94	20240930	184500	2244658800	35850	35850	35850	35850	0
95	20240930	184400	2244658800	35850	35850	35850	35850	0
96	20240930	184300	2244658800	35850	35850	35850	35850	0
97	20240930	184200	2244658800	35850	35850	35850	35850	0
98	20240930	184100	2244658800	35850	35850	35850	35850	0
99	20240930	184000	2244658800	35850	35850	35850	35850	0
100	20240930	183900	2244658800	35850	35850	35850	35850	0
101	20240930	183800	2244658800	35850	35850	35850	35850	0
102	20240930	183700	2244658800	35850	35850	35850	35850	0
103	20240930	183600	2244658800	35850	35850	35850	35850	0
104	20240930	183500	2244658800	35850	35850	35850	35850	0
105	20240930	183400	2244658800	35850	35850	35850	35850	0
106	20240930	183300	2244658800	35850	35850	35850	35850	0
107	20240930	183200	2244658800	35850	35850	35850	35850	0
108	20240930	183100	2244658800	35850	35850	35850	35850	0
109	20240930	183000	2244658800	35850	35850	35850	35850	0
110	20240930	182900	2244658800	35850	35850	35850	35850	0
111	20240930	182800	2244658800	35850	35850	35850	35850	0
112	20240930	182700	2244658800	35850	35850	35850	35850	0
113	20240930	182600	2244658800	35850	35850	35850	35850	0
114	20240930	182500	2244658800	35850	35850	35850	35850	0
115	20240930	182400	2244658800	35850	35850	35850	35850	0
116	20240930	182300	2244658800	35850	35850	35850	35850	0
117	20240930	182200	2244658800	35850	35850	35850	35850	0
118	20240930	182100	2244658800	35850	35850	35850	35850	0
119	20240930	182000	2244658800	35850	35850	35850	35850	0
120	20240930	181900	2244658800	35850	35850	35850	35850	0
121	20240930	181800	2244658800	35850	35850	35850	35850	0
122	20240930	181700	2244658800	35850	35850	35850	35850	4210
123	20240930	181600	2244658800	35850	35850	35850	35850	0
124	20240930	181500	2244658800	35850	35850	35850	35850	0
125	20240930	181400	2244658800	35850	35850	35850	35850	0
126	20240930	181300	2244658800	35850	35850	35850	35850	0
127	20240930	181200	2244658800	35850	35850	35850	35850	0
128	20240930	181100	2244658800	35850	35850	35850	35850	0
129	20240930	181000	2244658800	35850	35850	35850	35850	0
130	20240930	180900	2244658800	35850	35850	35850	35850	0
131	20240930	180800	2244658800	35850	35850	35850	35850	0
132	20240930	180700	2244658800	35850	35850	35850	35850	0
133	20240930	180600	2244658800	35850	35850	35850	35850	0
134	20240930	180500	2244658800	35850	35850	35850	35850	0
135	20240930	180400	2244658800	35850	35850	35850	35850	0
136	20240930	180300	2244658800	35850	35850	35850	35850	0
137	20240930	180200	2244658800	35850	35850	35850	35850	0
138	20240930	180100	2244658800	35850	35850	35850	35850	0
139	20240930	180000	2244658800	35850	35850	35850	35850	0
140	20240930	175900	2244658800	35850	35850	35850	35850	0
141	20240930	175800	2244658800	35850	35850	35850	35850	0
142	20240930	175700	2244658800	35850	35850	35850	35850	0
143	20240930	175600	2244658800	35850	35850	35850	35850	0
144	20240930	175500	2244658800	35850	35850	35850	35850	0
145	20240930	175400	2244658800	35850	35850	35850	35850	0
146	20240930	175300	2244658800	35850	35850	35850	35850	0
147	20240930	175200	2244658800	35850	35850	35850	35850	0
148	20240930	175100	2244658800	35850	35850	35850	35850	0
149	20240930	175000	2244658800	35850	35850	35850	35850	0
150	20240930	174900	2244658800	35850	35850	35850	35850	0
151	20240930	174800	2244658800	35850	35850	35850	35850	0
152	20240930	174700	2244658800	35850	35850	35850	35850	4210
153	20240930	174600	2244658800	35850	35850	35850	35850	0
154	20240930	174500	2244658800	35850	35850	35850	35850	0
155	20240930	174400	2244658800	35850	35850	35850	35850	0
156	20240930	174300	2244658800	35850	35850	35850	35850	0
157	20240930	174200	2244658800	35850	35850	35850	35850	0
158	20240930	174100	2244658800	35850	35850	35850	35850	0
159	20240930	174000	2244658800	35850	35850	35850	35850	0
160	20240930	173900	2244658800	35850	35850	35850	35850	0
161	20240930	173800	2244658800	35850	35850	35850	35850	0
162	20240930	173700	2244658800	35850	35850	35850	35850	0
163	20240930	173600	2244658800	35850	35850	35850	35850	0
164	20240930	173500	2244658800	35850	35850	35850	35850	0
165	20240930	173400	2244658800	35850	35850	35850	35850	0
166	20240930	173300	2244658800	35850	35850	35850	35850	0
167	20240930	173200	2244658800	35850	35850	35850	35850	0
168	20240930	173100	2244658800	35850	35850	35850	35850	0
169	20240930	173000	2244658800	35850	35850	35850	35850	0
170	20240930	172900	2244658800	35850	35850	35850	35850	0
171	20240930	172800	2244658800	35850	35850	35850	35850	0
172	20240930	172700	2244658800	35850	35850	35850	35850	0
173	20240930	172600	2244658800	35850	35850	35850	35850	0
174	20240930	172500	2244658800	35850	35850	35850	35850	0
175	20240930	172400	2244658800	35850	35850	35850	35850	0
176	20240930	172300	2244658800	35850	35850	35850	35850	0
177	20240930	172200	2244658800	35850	35850	35850	35850	0
178	20240930	172100	2244658800	35850	35850	35850	35850	0
179	20240930	172000	2244658800	35850	35850	35850	35850	0
180	20240930	171900	2244658800	35850	35850	35850	35850	0
181	20240930	171800	2244658800	35850	35850	35850	35850	0
182	20240930	171700	2244658800	35850	35850	35850	35850	4210
183	20240930	171600	2244658800	35850	35850	35850	35850	0
184	20240930	171500	2244658800	35850	35850	35850	35850	0
185	20240930	171400	2244658800	35850	35850	35850	35850	0
186	20240930	171300	2244658800	35850	35850	35850	35850	0
187	20240930	171200	2244658800	35850	35850	35850	35850	0
188	20240930	171100	2244658800	35850	35850	35850	35850	0
189	20240930	171000	2244658800	35850	35850	35850	35850	0
190	20240930	170900	2244658800	35850	35850	35850	35850	0
191	20240930	170800	2244658800	35850	35850	35850	35850	0
192	20240930	170700	2244658800	35850	35850	35850	35850	0
193	20240930	170600	2244658800	35850	35850	35850	35850	0
194	20240930	170500	2244658800	35850	35850	35850	35850	0
195	20240930	170400	2244658800	35850	35850	35850	35850	0
196	20240930	170300	2244658800	35850	35850	35850	35850	0
197	20240930	170200	2244658800	35850	35850	35850	35850	0
198	20240930	170100	2244658800	35850	35850	35850	35850	0
199	20240930	170000	2244658800	35850	35850	35850	35850	0
200	20240930	165900	2244658800	35850	35850	35850	35850	0
201	20240930	165800	2244658800	35850	35850	35850	35850	0
202	20240930	165700	2244658800	35850	35850	35850	35850	0
203	20240930	165600	2244658800	35850	35850	35850	35850	0
204	20240930	165500	2244658800	35850	35850	35850	35850	0
205	20240930	165400	2244658800	35850	35850	35850	35850	0
206	20240930	165300	2244658800	35850	35850	35850	35850	0
207	20240930	165200	2244658800	35850	35850	35850	35850	0
208	20240930	165100	2244658800	35850	35850	35850	35850	0
209	20240930	165000	2244658800	35850	35850	35850	35850	0
210	20240930	164900	2244658800	35850	35850	35850	35850	0
211	20240930	164800	2244658800	35850	35850	35850	35850	0
212	20240930	164700	2244658800	35850	35850	35850	35850	4210
213	20240930	164600	2244658800	35850	35850	35850	35850	0
214	20240930	164500	2244658800	35850	35850	35850	35850	0
215	20240930	164400	2244658800	35850	35850	35850	35850	0
216	20240930	164300	2244658800	35850	35850	35850	35850	0
217	20240930	164200	2244658800	35850	35850	35850	35850	0
218	20240930	164100	2244658800	35850	35850	35850	35850	0
219	20240930	164000	2244658800	35850	35850	35850	35850	0
220	20240930	163900	2244658800	35850	35850	35850	35850	0
221	20240930	163800	2244658800	35850	35850	35850	35850	0
222	20240930	163700	2244658800	35850	35850	35850	35850	0
223	20240930	163600	2244658800	35850	35850	35850	35850	0
224	20240930	163500	2244658800	35850	35850	35850	35850	0
225	20240930	163400	2244658800	35850	35850	35850	35850	0
226	20240930	163300	2244658800	35850	35850	35850	35850	0
227	20240930	163200	2244658800	35850	35850	35850	35850	0
228	20240930	163100	2244658800	35850	35850	35850	35850	0
229	20240930	163000	2244658800	35850	35850	35850	35850	0
230	20240930	162900	2244658800	35850	35850	35850	35850	0
231	20240930	162800	2244658800	35850	35850	35850	35850	0
232	20240930	162700	2244658800	35850	35850	35850	35850	0
233	20240930	162600	2244658800	35850	35850	35850	35850	0
234	20240930	162500	2244658800	35850	35850	35850	35850	0
235	20240930	162400	2244658800	35850	35850	35850	35850	0
236	20240930	162300	2244658800	35850	35850	35850	35850	0
237	20240930	162200	2244658800	35850	35850	35850	35850	0
238	20240930	162100	2244658800	35850	35850	35850	35850	0
239	20240930	162000	2244658800	35850	35850	35850	35850	0
240	20240930	161900	2244658800	35850	35850	35850	35850	0
241	20240930	161800	2244658800	35850	35850	35850	35850	0
242	20240930	161700	2244658800	35850	35850	35850	35850	4210
243	20240930	161600	2244658800	35850	35850	35850	35850	0
244	20240930	161500	2244658800	35850	35850	35850	35850	0
245	20240930	161400	2244658800	35850	35850	35850	35850	0
246	20240930	161300	2244658800	35850	35850	35850	35850	0
247	20240930	161200	2244658800	35850	35850	35850	35850	0
248	20240930	161100	2244658800	35850	35850	35850	35850	0
249	20240930	161000	2244658800	35850	35850	35850	35850	0
250	20240930	160900	2244658800	35850	35850	35850	35850	0
251	20240930	160800	2244658800	35850	35850	35850	35850	0
252	20240930	160700	2244658800	35850	35850	35850	35850	0
253	20240930	160600	2244658800	35850	35850	35850	35850	0
254	20240930	160500	2244658800	35850	35850	35850	35850	0
255	20240930	160400	2244658800	35850	35850	35850	35850	0
256	20240930	160300	2244658800	35850	35850	35850	35850	0
257	20240930	160200	2244658800	35850	35850	35850	35850	0
258	20240930	160100	2244658800	35850	35850	35850	35850	0
259	20240930	160000	2244658800	35850	35850	35850	35850	0
260	20240930	155900	2244658800	35850	35850	35850	35850	0
261	20240930	155800	2244658800	35850	35850	35850	35850	0
262	20240930	155700	2244658800	35850	35850	35850	35850	0
263	20240930	155600	2244658800	35850	35850	35850	35850	0
264	20240930	155500	2244658800	35850	35850	35850	35850	0
265	20240930	155400	2244658800	35850	35850	35850	35850	0
266	20240930	155300	2244658800	35850	35850	35850	35850	0
267	20240930	155200	2244658800	35850	35850	35850	35850	0
268	20240930	155100	2244658800	35850	35850	35850	35850	0
269	20240930	155000	2244658800	35850	35850	35850	35850	0
270	20240930	154900	2244658800	35850	35850	35850	35850	0
271	20240930	154800	2244658800	35850	35850	35850	35850	0
272	20240930	154700	2244658800	35850	35850	35850	35850	4210
273	20240930	154600	2244658800	35850	35850	35850	35850	0
274	20240930	154500	2244658800	35850	35850	35850	35850	0
275	20240930	154400	2244658800	35850	35850	35850	35850	0
276	20240930	154300	2244658800	35850	35850	35850	35850	0
277	20240930	154200	2244658800	35850	35850	35850	35850	0
278	20240930	154100	2244658800	35850	35850	35850	35850	0
279	20240930	154000	2244658800	35850	35850	35850	35850	0
280	20240930	153900	2244658800	35850	35850	35850	35850	0
281	20240930	153800	2244658800	35850	35850	35850	35850	0
282	20240930	153700	2244658800	35850	35850	35850	35850	0
283	20240930	153600	2244658800	35850	35850	35850	35850	0
284	20240930	153500	2244658800	35850	35850	35850	35850	0
285	20240930	153400	2244658800	35850	35850	35850	35850	0
286	20240930	153300	2244658800	35850	35850	35850	35850	0
287	20240930	153200	2244658800	35850	35850	35850	35850	0
288	20240930	153100	2244658800	35850	35850	35850	35850	0
289	20240930	153000	2244658800	35850	35850	35850	35850	4210
290	20240930	152900	2093730300	35850	35850	35850	35850	0
291	20240930	152800	2093730300	35850	35850	35850	35850	0
292	20240930	152700	2093730300	35850	35850	35850	35850	0
293	20240930	152600	2093730300	35850	35850	35850	35850	0
294	20240930	152500	2093730300	35850	35850	35850	35850	0
295	20240930	152400	2093730300	35850	35850	35850	35850	0
296	20240930	152300	2093730300	35850	35850	35850	35850	0
297	20240930	152200	2093730300	35850	35850	35850	35850	0
298	20240930	152100	2093730300	35850	35850	35850	35850	0
299	20240930	152000	2093730300	35850	35850	35850	35850	0
300	20240930	151900	2093730300	35850	35850	35900	35850	172
301	20240930	151800	2087557350	35850	35900	35900	35850	151
302	20240930	151700	2082142650	35900	35900	35900	35850	86
303	20240930	151600	2079055500	35900	35850	35900	35850	30
304	20240930	151500	2077978600	35900	35850	35900	35850	151
305	20240930	151400	2072564900	35900	35900	35900	35850	39
306	20240930	151300	2071165300	35900	35900	35900	35850	20
307	20240930	151200	2070447500	35900	35950	35950	35850	301
308	20240930	151100	2059644800	35900	35850	35950	35850	81
309	20240930	151000	2056736850	35950	35850	35950	35850	18
310	20240930	150900	2056091300	35850	35900	35900	35850	87
311	20240930	150800	2052969300	35850	35850	35850	35800	550
312	20240930	150700	2033257650	35850	35850	35850	35850	53
313	20240930	150600	2031357600	35900	35850	35900	35850	89
314	20240930	150500	2028166750	35800	35800	35900	35800	204
315	20240930	150400	2020857650	35800	35850	35900	35800	130
316	20240930	150300	2016197350	35850	35800	35900	35800	164
317	20240930	150200	2010318950	35800	35800	35800	35800	70
318	20240930	150100	2007812950	35800	35800	35850	35800	137
319	20240930	150000	2002908150	35850	35850	35850	35850	170
320	20240930	145900	1996813650	35850	35900	35900	35850	99
321	20240930	145800	1993264450	35850	35800	35850	35800	133
322	20240930	145700	1988496850	35800	35800	35900	35750	434
323	20240930	145600	1972957300	35800	35750	35800	35750	123
324	20240930	145500	1968557500	35750	35800	35800	35750	558
325	20240930	145400	1948585600	35800	35800	35850	35800	151
326	20240930	145300	1943179700	35800	35800	35850	35800	162
327	20240930	145200	1937373550	35800	35800	35800	35800	41
328	20240930	145100	1935905750	35850	35850	35850	35850	314
329	20240930	145000	1924648850	35850	35850	35850	35850	63
330	20240930	144900	1922390300	35850	35850	35850	35850	76
331	20240930	144800	1919665700	35850	35950	35950	35850	408
332	20240930	144700	1905006400	35950	35900	35950	35900	57
333	20240930	144600	1902957400	35900	35900	35950	35900	10
334	20240930	144500	1902598300	35900	35950	36000	35900	290
335	20240930	144400	1892163900	35900	35850	35950	35850	1187
336	20240930	144300	1849551350	35850	35900	35900	35850	258
337	20240930	144200	1840291750	35850	35850	35900	35850	55
338	20240930	144100	1838318550	35850	35900	35950	35850	23
339	20240930	144000	1837493150	35850	35900	35900	35850	351
340	20240930	143900	1824896650	35900	35900	35900	35900	136
341	20240930	143800	1820014250	35900	35950	35950	35900	174
342	20240930	143700	1813760950	35950	35900	35950	35900	452
343	20240930	143600	1797516750	35950	35900	35950	35900	11
344	20240930	143500	1797121800	35900	35950	35950	35900	53
345	20240930	143400	1795218600	35900	35950	35950	35900	33
346	20240930	143300	1794032900	35950	35950	35950	35900	110
347	20240930	143200	1790079250	35950	35950	35950	35950	233
348	20240930	143100	1781702900	35950	35950	35950	35950	18
349	20240930	143000	1781055800	35950	35950	35950	35950	50
350	20240930	142900	1779258300	35950	35950	35950	35950	30
351	20240930	142800	1778179800	35950	35900	35950	35900	97
352	20240930	142700	1774692800	35900	35900	35900	35900	66
353	20240930	142600	1772323400	35900	36000	36000	35900	665
354	20240930	142500	1748411250	36000	36000	36000	36000	23
355	20240930	142400	1747583250	36000	36000	36000	36000	61
356	20240930	142300	1745387250	36000	36000	36000	36000	236
357	20240930	142200	1736891250	36000	36000	36000	36000	16
358	20240930	142100	1736315250	36000	36000	36050	36000	176
359	20240930	142000	1729975000	36000	36000	36000	36000	16
360	20240930	141900	1729399000	36000	36000	36000	36000	98
361	20240930	141800	1725871000	36000	36000	36000	36000	24
362	20240930	141700	1725007000	36000	36000	36000	36000	20
363	20240930	141600	1724287000	36000	36000	36050	36000	130
364	20240930	141500	1719601150	36050	36000	36050	36000	138
365	20240930	141400	1714630650	36000	36000	36000	36000	34
366	20240930	141300	1713406650	36000	36000	36000	36000	44
367	20240930	141200	1711822650	36000	36000	36000	36000	25
368	20240930	141100	1710922650	36050	36050	36050	36050	15
369	20240930	141000	1710381900	36050	36000	36050	36000	328
370	20240930	140900	1698557850	36000	36000	36000	36000	15
371	20240930	140800	1698017850	36000	36000	36000	36000	9
372	20240930	140700	1697693850	36000	36000	36050	36000	556
373	20240930	140600	1677651850	36000	36000	36000	36000	53
374	20240930	140500	1675743850	36000	36050	36050	36000	67
375	20240930	140400	1673330450	36050	36000	36050	36000	822
376	20240930	140300	1643738250	36000	36000	36000	36000	58
377	20240930	140200	1641650250	36000	36000	36050	36000	39
378	20240930	140100	1640246000	36050	36000	36050	36000	12
379	20240930	140000	1639813950	36050	36050	36050	36000	844
380	20240930	135900	1609388000	36050	36100	36100	36050	154
381	20240930	135800	1603830500	36050	36050	36100	36050	14
382	20240930	135700	1603325500	36100	36100	36100	36050	107
383	20240930	135600	1599465000	36050	36050	36050	36050	59
384	20240930	135500	1597338050	36100	36100	36100	36100	50
385	20240930	135400	1595533050	36100	36100	36100	36050	361
386	20240930	135300	1582516350	36050	36050	36050	36050	10
387	20240930	135200	1582155850	36150	36100	36150	36050	500
388	20240930	135100	1564104800	36100	36100	36100	36100	10
389	20240930	135000	1563743800	36100	36100	36100	36100	12
390	20240930	134900	1563310600	36100	36150	36150	36100	32
391	20240930	134800	1562153850	36150	36150	36150	36150	11
392	20240930	134700	1561756200	36100	36150	36200	36100	189
393	20240930	134600	1554925000	36100	36100	36100	36100	22
394	20240930	134500	1554130800	36100	36150	36150	36100	21
395	20240930	134400	1553371850	36150	36150	36150	36150	35
396	20240930	134300	1552106600	36150	36150	36150	36150	42
397	20240930	134200	1550588300	36150	36150	36150	36150	39
398	20240930	134100	1549178450	36150	36150	36150	36150	17
399	20240930	134000	1548563900	36150	36150	36150	36150	41
400	20240930	133900	1547081750	36150	36150	36150	36150	17
401	20240930	133800	1546467200	36150	36150	36150	36150	23
402	20240930	133700	1545635750	36150	36150	36150	36150	118
403	20240930	133600	1541370050	36150	36150	36150	36150	11
404	20240930	133500	1540972400	36150	36150	36150	36150	22
405	20240930	133400	1540177100	36150	36150	36200	36150	43
406	20240930	133300	1538622550	36150	36200	36200	36150	84
407	20240930	133200	1535582200	36200	36150	36200	36150	147
408	20240930	133100	1530261350	36150	36100	36150	36050	546
409	20240930	133000	1510541750	36100	36150	36150	36100	658
410	20240930	132900	1486775500	36150	36200	36200	36150	599
411	20240930	132800	1465117950	36200	36200	36200	36200	59
412	20240930	132700	1462982150	36200	36200	36200	36200	34
413	20240930	132600	1461751350	36200	36200	36350	36150	619
414	20240930	132500	1439338250	36200	36200	36200	36200	145
415	20240930	132400	1434089250	36250	36350	36350	36200	215
416	20240930	132300	1426281200	36250	36400	36450	36250	1612
417	20240930	132200	1367808100	36400	36350	36450	36300	92
418	20240930	132100	1364465650	36300	36300	36350	36300	18
419	20240930	132000	1363811650	36350	36350	36450	36350	50
420	20240930	131900	1361993200	36450	36400	36450	36350	47
421	20240930	131800	1360281700	36300	36400	36400	36300	15
422	20240930	131700	1359736500	36400	36450	36500	36350	28
423	20240930	131600	1358716950	36350	36350	36450	36350	43
424	20240930	131500	1357153050	36350	36350	36400	36350	119
425	20240930	131400	1352825850	36350	36450	36450	36350	44
426	20240930	131300	1351224750	36450	36450	36450	36400	67
427	20240930	131200	1348783250	36450	36450	36450	36450	4
428	20240930	131100	1348637450	36450	36450	36450	36450	3
429	20240930	131000	1348528100	36450	36450	36450	36450	7
430	20240930	130900	1348272950	36450	36450	36450	36450	5
431	20240930	130800	1348090700	36500	36500	36500	36500	0
432	20240930	130700	1348090700	36500	36500	36500	36500	0
433	20240930	130600	1348090700	36500	36500	36500	36500	0
434	20240930	130500	1348090700	36500	36500	36500	36500	8
435	20240930	130400	1347798700	36350	36500	36500	36350	605
436	20240930	130300	1325726450	36450	36450	36450	36450	59
437	20240930	130200	1323575900	36450	36450	36450	36400	134
438	20240930	130100	1318692950	36450	36450	36450	36450	7
439	20240930	130000	1318437800	36500	36500	36500	36500	1
440	20240930	125900	1318401300	36450	36450	36450	36450	0
441	20240930	125800	1318401300	36450	36450	36450	36400	63
442	20240930	125700	1316105200	36450	36450	36450	36450	2
443	20240930	125600	1316032300	36450	36450	36450	36450	2
444	20240930	125500	1315959400	36450	36450	36450	36450	0
445	20240930	125400	1315959400	36450	36450	36450	36450	2
446	20240930	125300	1315886500	36450	36450	36450	36350	53
447	20240930	125200	1313955700	36450	36450	36450	36350	140
448	20240930	125100	1308862450	36450	36450	36450	36450	0
449	20240930	125000	1308862450	36450	36450	36450	36450	4
450	20240930	124900	1308716650	36450	36450	36450	36450	29
451	20240930	124800	1307659600	36450	36450	36450	36450	0
452	20240930	124700	1307659600	36450	36450	36450	36450	4
453	20240930	124600	1307513800	36450	36450	36450	36450	0
454	20240930	124500	1307513800	36450	36450	36450	36450	11
455	20240930	124400	1307112850	36400	36400	36400	36400	0
456	20240930	124300	1307112850	36400	36500	36500	36400	97
457	20240930	124200	1303578150	36500	36500	36500	36500	0
458	20240930	124100	1303578150	36500	36500	36500	36450	55
459	20240930	124000	1301571150	36450	36450	36500	36450	557
460	20240930	123900	1281243250	36500	36500	36500	36450	21
461	20240930	123800	1280477050	36500	36500	36500	36400	70
462	20240930	123700	1277923100	36400	36450	36500	36400	569
463	20240930	123600	1257185250	36450	36400	36450	36400	5
464	20240930	123500	1257003150	36450	36450	36450	36450	1
465	20240930	123400	1256966700	36450	36450	36450	36400	11
466	20240930	123300	1256566150	36450	36450	36450	36450	0
467	20240930	123200	1256566150	36450	36450	36450	36450	0
468	20240930	123100	1256566150	36450	36450	36450	36450	4
469	20240930	123000	1256420350	36450	36450	36450	36400	15
470	20240930	122900	1255873750	36450	36450	36450	36450	1
471	20240930	122800	1255837300	36450	36450	36450	36450	0
472	20240930	122700	1255837300	36450	36450	36450	36400	4
473	20240930	122600	1255691600	36450	36450	36450	36400	5
474	20240930	122500	1255509400	36400	36400	36400	36350	20
475	20240930	122400	1254781500	36350	36400	36400	36350	175
476	20240930	122300	1248418150	36350	36400	36400	36350	86
477	20240930	122200	1245288700	36450	36450	36450	36450	0
478	20240930	122100	1245288700	36450	36450	36450	36450	1
479	20240930	122000	1245252250	36450	36450	36450	36350	9
480	20240930	121900	1244924600	36450	36250	36450	36250	22
481	20240930	121800	1244123900	36450	36300	36450	36250	523
482	20240930	121700	1225125400	36300	36250	36300	36250	50
483	20240930	121600	1223312550	36300	36350	36350	36300	41
484	20240930	121500	1221822600	36250	36300	36350	36250	226
485	20240930	121400	1213618750	36250	36250	36250	36250	0
486	20240930	121300	1213618750	36250	36300	36300	36250	4
487	20240930	121200	1213473600	36250	36250	36300	36200	35
488	20240930	121100	1212204900	36250	36300	36300	36250	10
489	20240930	121000	1211842150	36250	36250	36250	36250	49
490	20240930	120900	1210065900	36300	36300	36300	36300	1
491	20240930	120800	1210029600	36300	36300	36300	36300	7
492	20240930	120700	1209775500	36250	36300	36300	36250	47
493	20240930	120600	1208069850	36250	36300	36300	36200	319
494	20240930	120500	1196506950	36300	36250	36300	36250	15
495	20240930	120400	1195963000	36300	36300	36300	36250	9
496	20240930	120300	1195636450	36250	36250	36300	36250	38
497	20240930	120200	1194257650	36300	36300	36300	36250	76
498	20240930	120100	1191499350	36300	36350	36350	36250	152
499	20240930	120000	1185986900	36300	36300	36300	36250	22
500	20240930	115900	1185188450	36250	36300	36350	36250	113
501	20240930	115800	1181087000	36350	36350	36350	36350	0
502	20240930	115700	1181087000	36350	36350	36350	36350	0
503	20240930	115600	1181087000	36350	36350	36350	36350	2
504	20240930	115500	1181014300	36350	36300	36350	36300	12
505	20240930	115400	1180578450	36300	36350	36350	36300	13
506	20240930	115300	1180106050	36350	36400	36400	36300	40
507	20240930	115200	1178652050	36450	36450	36450	36450	1
508	20240930	115100	1178615600	36450	36400	36450	36400	11
509	20240930	115000	1178215050	36400	36400	36400	36400	9
510	20240930	114900	1177887450	36400	36400	36400	36300	43
511	20240930	114800	1176324800	36400	36400	36400	36400	3
512	20240930	114700	1176215600	36400	36400	36400	36400	13
513	20240930	114600	1175742400	36400	36400	36400	36350	137
514	20240930	114500	1170756650	36400	36400	36400	36400	1
515	20240930	114400	1170720250	36400	36400	36400	36400	16
516	20240930	114300	1170137850	36450	36450	36450	36450	14
517	20240930	114200	1169627550	36400	36400	36400	36350	230
518	20240930	114100	1161257650	36350	36300	36350	36300	223
519	20240930	114000	1153157700	36300	36300	36300	36250	68
520	20240930	113900	1150690700	36300	36300	36300	36250	62
521	20240930	113800	1148441500	36250	36250	36250	36250	184
522	20240930	113700	1141771500	36250	36250	36250	36250	27
523	20240930	113600	1140792750	36250	36300	36300	36200	69
524	20240930	113500	1138293650	36300	36300	36300	36300	45
525	20240930	113400	1136660150	36250	36200	36250	36200	165
526	20240930	113300	1130682150	36250	36300	36300	36250	46
527	20240930	113200	1129013750	36250	36250	36250	36200	68
528	20240930	113100	1126549750	36250	36300	36300	36250	48
529	20240930	113000	1124808750	36300	36300	36300	36300	53
530	20240930	112900	1122884850	36350	36350	36350	36350	0
531	20240930	112800	1122884850	36350	36350	36350	36300	4
532	20240930	112700	1122739500	36300	36300	36350	36300	13
533	20240930	112600	1122267550	36300	36300	36300	36300	128
534	20240930	112500	1117621150	36150	36250	36300	36150	320
535	20240930	112400	1106030900	36300	36200	36300	36200	402
536	20240930	112300	1091472600	36200	36200	36200	36200	11
537	20240930	112200	1091074400	36200	36200	36200	36200	0
538	20240930	112100	1091074400	36200	36200	36200	36200	7
539	20240930	112000	1090821000	36200	36200	36200	36200	27
540	20240930	111900	1089843600	36150	36150	36250	36150	223
541	20240930	111800	1081776050	36150	36100	36150	36100	32
542	20240930	111700	1080620650	36150	36150	36150	36150	8
543	20240930	111600	1080331450	36100	36100	36150	36100	79
544	20240930	111500	1077478900	36100	36100	36100	36100	9
545	20240930	111400	1077154000	36100	36100	36100	36000	83
546	20240930	111300	1074161100	36100	36050	36100	36050	379
547	20240930	111200	1060493200	36050	36050	36050	36050	3
548	20240930	111100	1060385050	36050	36050	36050	36050	31
549	20240930	111000	1059267500	36050	36050	36050	36000	397
550	20240930	110900	1044968150	36050	36050	36050	36050	218
551	20240930	110800	1037109250	36050	36150	36150	36050	868
552	20240930	110700	1005786400	36100	36150	36150	36100	30
553	20240930	110600	1004703350	36150	36150	36150	36150	1
554	20240930	110500	1004667200	36150	36150	36150	36150	1
555	20240930	110400	1004631050	36150	36150	36150	36150	2
556	20240930	110300	1004558750	36100	36100	36100	36100	150
557	20240930	110200	999143750	36100	36100	36100	36100	65
558	20240930	110100	996797250	36100	36100	36100	36100	28
559	20240930	110000	995786450	36100	36100	36100	36100	34
560	20240930	105900	994559050	36150	36100	36150	36100	3
561	20240930	105800	994450700	36150	36150	36150	36100	53
562	20240930	105700	992536550	36100	36150	36150	36100	66
563	20240930	105600	990153450	36100	36100	36100	36100	20
564	20240930	105500	989431450	36100	36100	36100	36100	0
565	20240930	105400	989431450	36100	36150	36150	36100	57
566	20240930	105300	987372650	36150	36150	36150	36150	20
567	20240930	105200	986649650	36100	36150	36150	36100	299
568	20240930	105100	975843800	36150	36150	36150	36150	92
569	20240930	105000	972518000	36150	36150	36150	36150	29
570	20240930	104900	971469650	36150	36150	36150	36150	0
571	20240930	104800	971469650	36150	36200	36200	36150	889
572	20240930	104700	939301750	36200	36250	36250	36200	562
573	20240930	104600	918943700	36250	36250	36250	36250	0
574	20240930	104500	918943700	36250	36250	36250	36250	12
575	20240930	104400	918508700	36250	36300	36300	36250	114
576	20240930	104300	914371000	36300	36300	36300	36300	85
577	20240930	104200	911285500	36300	36300	36300	36300	131
578	20240930	104100	906530200	36300	36300	36300	36300	29
579	20240930	104000	905477500	36300	36300	36300	36300	4
580	20240930	103900	905332300	36300	36300	36300	36300	0
581	20240930	103800	905332300	36300	36300	36300	36300	31
582	20240930	103700	904207000	36300	36300	36300	36300	0
583	20240930	103600	904207000	36300	36300	36300	36300	2
584	20240930	103500	904134400	36300	36250	36300	36250	266
585	20240930	103400	894479600	36250	36250	36250	36250	33
586	20240930	103300	893283350	36250	36250	36250	36250	1
587	20240930	103200	893247100	36300	36250	36300	36200	69
588	20240930	103100	890744500	36250	36200	36250	36200	156
589	20240930	103000	885094500	36200	36100	36250	36100	355
590	20240930	102900	872256050	36100	36100	36100	36100	25
591	20240930	102800	871353550	36100	36150	36150	36100	328
592	20240930	102700	859500100	36150	36150	36150	36150	20
593	20240930	102600	858777100	36150	36150	36150	36150	150
594	20240930	102500	853354600	36150	36200	36200	36150	371
595	20240930	102400	839931750	36200	36250	36250	36200	44
596	20240930	102300	838338900	36250	36250	36250	36250	1
597	20240930	102200	838302650	36250	36250	36250	36200	23
598	20240930	102100	837469900	36250	36250	36250	36250	187
599	20240930	102000	830691150	36250	36250	36250	36250	74
600	20240930	101900	828008650	36300	36300	36300	36300	0
601	20240930	101800	828008650	36300	36250	36300	36250	34
602	20240930	101700	826775050	36250	36200	36250	36200	378
603	20240930	101600	813073650	36200	36200	36200	36200	110
604	20240930	101500	809091650	36200	36250	36250	36200	307
605	20240930	101400	797963650	36200	36200	36250	36200	418
606	20240930	101300	782814750	36250	36300	36300	36200	1252
607	20240930	101200	737411200	36350	36350	36350	36350	8
608	20240930	101100	737120400	36350	36350	36350	36350	257
609	20240930	101000	727778450	36300	36350	36350	36300	204
610	20240930	100900	720365050	36350	36350	36350	36350	101
611	20240930	100800	716693700	36400	36400	36400	36400	16
612	20240930	100700	716111300	36400	36400	36400	36400	128
613	20240930	100600	711452100	36450	36450	36450	36450	25
614	20240930	100500	710540850	36450	36450	36450	36450	1
615	20240930	100400	710504400	36450	36450	36450	36450	1
616	20240930	100300	710467950	36450	36400	36450	36400	121
617	20240930	100200	706063500	36450	36450	36450	36450	209
618	20240930	100100	698445450	36400	36400	36400	36400	72
619	20240930	100000	695824650	36400	36400	36400	36350	160
620	20240930	095900	690002150	36400	36400	36400	36400	5
621	20240930	095800	689820150	36400	36400	36400	36400	4
622	20240930	095700	689674550	36400	36400	36400	36400	5
623	20240930	095600	689492550	36400	36400	36400	36350	430
624	20240930	095500	673860550	36400	36400	36400	36350	140
625	20240930	095400	668764800	36400	36400	36400	36400	2
626	20240930	095300	668692000	36400	36400	36400	36400	102
627	20240930	095200	664979200	36400	36350	36400	36350	51
628	20240930	095100	663125300	36500	36500	36500	36500	2
629	20240930	095000	663052300	36350	36350	36500	36350	60
630	20240930	094900	660867100	36350	36350	36350	36350	42
631	20240930	094800	659340400	36400	36400	36400	36400	27
632	20240930	094700	658357600	36450	36400	36450	36400	440
633	20240930	094600	642337050	36400	36350	36400	36350	14
634	20240930	094500	641828050	36250	36400	36400	36250	613
635	20240930	094400	619558550	36450	36500	36500	36450	1080
636	20240930	094300	580170800	36500	36500	36550	36500	35
637	20240930	094200	578892400	36550	36500	36550	36500	141
638	20240930	094100	573745800	36500	36500	36500	36500	46
639	20240930	094000	572066800	36500	36500	36500	36500	0
640	20240930	093900	572066800	36500	36550	36550	36500	145
641	20240930	093800	566774200	36550	36550	36550	36550	2
642	20240930	093700	566701100	36500	36500	36550	36500	111
643	20240930	093600	562647300	36500	36550	36550	36500	4
644	20240930	093500	562501200	36500	36550	36550	36500	9
645	20240930	093400	562172450	36450	36550	36550	36450	255
646	20240930	093300	552864300	36500	36500	36550	36500	521
647	20240930	093200	533847650	36500	36500	36500	36450	63
648	20240930	093100	531548350	36500	36500	36550	36450	124
649	20240930	093000	527022400	36500	36500	36550	36500	125
650	20240930	092900	522459750	36500	36500	36500	36500	301
651	20240930	092800	511473250	36500	36600	36600	36500	235
652	20240930	092700	502885700	36600	36600	36600	36600	64
653	20240930	092600	500543300	36650	36650	36650	36650	72
654	20240930	092500	497904500	36650	36650	36650	36650	64
655	20240930	092400	495558900	36650	36600	36650	36600	383
656	20240930	092300	481524450	36600	36600	36600	36600	35
657	20240930	092200	480243450	36550	36550	36550	36550	53
658	20240930	092100	478306300	36550	36600	36600	36550	66
659	20240930	092000	475893250	36550	36550	36550	36500	382
660	20240930	091900	461941150	36500	36600	36600	36500	516
661	20240930	091800	443104500	36550	36600	36600	36550	138
662	20240930	091700	438055350	36600	36600	36600	36600	67
663	20240930	091600	435603150	36600	36650	36650	36550	239
664	20240930	091500	426850000	36600	36650	36650	36600	56
665	20240930	091400	424799400	36600	36600	36600	36600	461
666	20240930	091300	407926800	36500	36550	36550	36500	399
667	20240930	091200	393361400	36500	36600	36600	36500	1636
668	20240930	091100	333620700	36650	36650	36650	36650	285
669	20240930	091000	323175450	36700	36700	36700	36700	111
670	20240930	090900	319101750	36700	36650	36700	36650	162
671	20240930	090800	313159450	36650	36600	36650	36600	273
672	20240930	090700	303162800	36600	36650	36650	36600	111
673	20240930	090600	299097700	36650	36650	36650	36600	137
674	20240930	090500	294078350	36650	36650	36650	36650	104
675	20240930	090400	290266750	36600	36550	36600	36500	431
676	20240930	090300	274524950	36750	36750	36750	36550	271
677	20240930	090200	264581900	36750	36900	37000	36750	705
678	20240930	090100	238568350	36950	36800	37100	36800	4145
679	20240930	090000	85323300	36800	36650	36800	36600	2325