KissMeData/276040/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210100	2833713220	4055	4055	4055	4055	5195
3	20240930	210000	2833713220	4055	4055	4055	4055	0
4	20240930	205900	2833713220	4055	4055	4055	4055	0
5	20240930	205800	2833713220	4055	4055	4055	4055	0
6	20240930	205700	2833713220	4055	4055	4055	4055	0
7	20240930	205600	2833713220	4055	4055	4055	4055	0
8	20240930	205500	2833713220	4055	4055	4055	4055	0
9	20240930	205400	2833713220	4055	4055	4055	4055	0
10	20240930	205300	2833713220	4055	4055	4055	4055	0
11	20240930	205200	2833713220	4055	4055	4055	4055	0
12	20240930	205100	2833713220	4055	4055	4055	4055	0
13	20240930	205000	2833713220	4055	4055	4055	4055	0
14	20240930	204900	2833713220	4055	4055	4055	4055	0
15	20240930	204800	2833713220	4055	4055	4055	4055	0
16	20240930	204700	2833713220	4055	4055	4055	4055	0
17	20240930	204600	2833713220	4055	4055	4055	4055	0
18	20240930	204500	2833713220	4055	4055	4055	4055	0
19	20240930	204400	2833713220	4055	4055	4055	4055	0
20	20240930	204300	2833713220	4055	4055	4055	4055	0
21	20240930	204200	2833713220	4055	4055	4055	4055	0
22	20240930	204100	2833713220	4055	4055	4055	4055	0
23	20240930	204000	2833713220	4055	4055	4055	4055	0
24	20240930	203900	2833713220	4055	4055	4055	4055	0
25	20240930	203800	2833713220	4055	4055	4055	4055	0
26	20240930	203700	2833713220	4055	4055	4055	4055	0
27	20240930	203600	2833713220	4055	4055	4055	4055	0
28	20240930	203500	2833713220	4055	4055	4055	4055	0
29	20240930	203400	2833713220	4055	4055	4055	4055	0
30	20240930	203300	2833713220	4055	4055	4055	4055	0
31	20240930	203200	2833713220	4055	4055	4055	4055	0
32	20240930	203100	2833713220	4055	4055	4055	4055	5195
33	20240930	203000	2833713220	4055	4055	4055	4055	0
34	20240930	202900	2833713220	4055	4055	4055	4055	0
35	20240930	202800	2833713220	4055	4055	4055	4055	0
36	20240930	202700	2833713220	4055	4055	4055	4055	0
37	20240930	202600	2833713220	4055	4055	4055	4055	0
38	20240930	202500	2833713220	4055	4055	4055	4055	0
39	20240930	202400	2833713220	4055	4055	4055	4055	0
40	20240930	202300	2833713220	4055	4055	4055	4055	0
41	20240930	202200	2833713220	4055	4055	4055	4055	0
42	20240930	202100	2833713220	4055	4055	4055	4055	0
43	20240930	202000	2833713220	4055	4055	4055	4055	0
44	20240930	201900	2833713220	4055	4055	4055	4055	0
45	20240930	201800	2833713220	4055	4055	4055	4055	0
46	20240930	201700	2833713220	4055	4055	4055	4055	0
47	20240930	201600	2833713220	4055	4055	4055	4055	0
48	20240930	201500	2833713220	4055	4055	4055	4055	0
49	20240930	201400	2833713220	4055	4055	4055	4055	0
50	20240930	201300	2833713220	4055	4055	4055	4055	0
51	20240930	201200	2833713220	4055	4055	4055	4055	0
52	20240930	201100	2833713220	4055	4055	4055	4055	0
53	20240930	201000	2833713220	4055	4055	4055	4055	0
54	20240930	200900	2833713220	4055	4055	4055	4055	0
55	20240930	200800	2833713220	4055	4055	4055	4055	0
56	20240930	200700	2833713220	4055	4055	4055	4055	0
57	20240930	200600	2833713220	4055	4055	4055	4055	0
58	20240930	200500	2833713220	4055	4055	4055	4055	0
59	20240930	200400	2833713220	4055	4055	4055	4055	0
60	20240930	200300	2833713220	4055	4055	4055	4055	0
61	20240930	200200	2833713220	4055	4055	4055	4055	0
62	20240930	200100	2833713220	4055	4055	4055	4055	5195
63	20240930	200000	2833713220	4055	4055	4055	4055	0
64	20240930	195900	2833713220	4055	4055	4055	4055	0
65	20240930	195800	2833713220	4055	4055	4055	4055	0
66	20240930	195700	2833713220	4055	4055	4055	4055	0
67	20240930	195600	2833713220	4055	4055	4055	4055	0
68	20240930	195500	2833713220	4055	4055	4055	4055	0
69	20240930	195400	2833713220	4055	4055	4055	4055	0
70	20240930	195300	2833713220	4055	4055	4055	4055	0
71	20240930	195200	2833713220	4055	4055	4055	4055	0
72	20240930	195100	2833713220	4055	4055	4055	4055	0
73	20240930	195000	2833713220	4055	4055	4055	4055	0
74	20240930	194900	2833713220	4055	4055	4055	4055	0
75	20240930	194800	2833713220	4055	4055	4055	4055	0
76	20240930	194700	2833713220	4055	4055	4055	4055	0
77	20240930	194600	2833713220	4055	4055	4055	4055	0
78	20240930	194500	2833713220	4055	4055	4055	4055	0
79	20240930	194400	2833713220	4055	4055	4055	4055	0
80	20240930	194300	2833713220	4055	4055	4055	4055	0
81	20240930	194200	2833713220	4055	4055	4055	4055	0
82	20240930	194100	2833713220	4055	4055	4055	4055	0
83	20240930	194000	2833713220	4055	4055	4055	4055	0
84	20240930	193900	2833713220	4055	4055	4055	4055	0
85	20240930	193800	2833713220	4055	4055	4055	4055	0
86	20240930	193700	2833713220	4055	4055	4055	4055	0
87	20240930	193600	2833713220	4055	4055	4055	4055	0
88	20240930	193500	2833713220	4055	4055	4055	4055	0
89	20240930	193400	2833713220	4055	4055	4055	4055	0
90	20240930	193300	2833713220	4055	4055	4055	4055	0
91	20240930	193200	2833713220	4055	4055	4055	4055	0
92	20240930	193100	2833713220	4055	4055	4055	4055	5195
93	20240930	193000	2833713220	4055	4055	4055	4055	0
94	20240930	192900	2833713220	4055	4055	4055	4055	0
95	20240930	192800	2833713220	4055	4055	4055	4055	0
96	20240930	192700	2833713220	4055	4055	4055	4055	0
97	20240930	192600	2833713220	4055	4055	4055	4055	0
98	20240930	192500	2833713220	4055	4055	4055	4055	0
99	20240930	192400	2833713220	4055	4055	4055	4055	0
100	20240930	192300	2833713220	4055	4055	4055	4055	0
101	20240930	192200	2833713220	4055	4055	4055	4055	0
102	20240930	192100	2833713220	4055	4055	4055	4055	0
103	20240930	192000	2833713220	4055	4055	4055	4055	0
104	20240930	191900	2833713220	4055	4055	4055	4055	0
105	20240930	191800	2833713220	4055	4055	4055	4055	0
106	20240930	191700	2833713220	4055	4055	4055	4055	0
107	20240930	191600	2833713220	4055	4055	4055	4055	0
108	20240930	191500	2833713220	4055	4055	4055	4055	0
109	20240930	191400	2833713220	4055	4055	4055	4055	0
110	20240930	191300	2833713220	4055	4055	4055	4055	0
111	20240930	191200	2833713220	4055	4055	4055	4055	0
112	20240930	191100	2833713220	4055	4055	4055	4055	0
113	20240930	191000	2833713220	4055	4055	4055	4055	0
114	20240930	190900	2833713220	4055	4055	4055	4055	0
115	20240930	190800	2833713220	4055	4055	4055	4055	0
116	20240930	190700	2833713220	4055	4055	4055	4055	0
117	20240930	190600	2833713220	4055	4055	4055	4055	0
118	20240930	190500	2833713220	4055	4055	4055	4055	0
119	20240930	190400	2833713220	4055	4055	4055	4055	0
120	20240930	190300	2833713220	4055	4055	4055	4055	0
121	20240930	190200	2833713220	4055	4055	4055	4055	0
122	20240930	190100	2833713220	4055	4055	4055	4055	5195
123	20240930	190000	2833713220	4055	4055	4055	4055	0
124	20240930	185900	2833713220	4055	4055	4055	4055	0
125	20240930	185800	2833713220	4055	4055	4055	4055	0
126	20240930	185700	2833713220	4055	4055	4055	4055	0
127	20240930	185600	2833713220	4055	4055	4055	4055	0
128	20240930	185500	2833713220	4055	4055	4055	4055	0
129	20240930	185400	2833713220	4055	4055	4055	4055	0
130	20240930	185300	2833713220	4055	4055	4055	4055	0
131	20240930	185200	2833713220	4055	4055	4055	4055	0
132	20240930	185100	2833713220	4055	4055	4055	4055	0
133	20240930	185000	2833713220	4055	4055	4055	4055	0
134	20240930	184900	2833713220	4055	4055	4055	4055	0
135	20240930	184800	2833713220	4055	4055	4055	4055	0
136	20240930	184700	2833713220	4055	4055	4055	4055	0
137	20240930	184600	2833713220	4055	4055	4055	4055	0
138	20240930	184500	2833713220	4055	4055	4055	4055	0
139	20240930	184400	2833713220	4055	4055	4055	4055	0
140	20240930	184300	2833713220	4055	4055	4055	4055	0
141	20240930	184200	2833713220	4055	4055	4055	4055	0
142	20240930	184100	2833713220	4055	4055	4055	4055	0
143	20240930	184000	2833713220	4055	4055	4055	4055	0
144	20240930	183900	2833713220	4055	4055	4055	4055	0
145	20240930	183800	2833713220	4055	4055	4055	4055	0
146	20240930	183700	2833713220	4055	4055	4055	4055	0
147	20240930	183600	2833713220	4055	4055	4055	4055	0
148	20240930	183500	2833713220	4055	4055	4055	4055	0
149	20240930	183400	2833713220	4055	4055	4055	4055	0
150	20240930	183300	2833713220	4055	4055	4055	4055	0
151	20240930	183200	2833713220	4055	4055	4055	4055	0
152	20240930	183100	2833713220	4055	4055	4055	4055	5195
153	20240930	183000	2833713220	4055	4055	4055	4055	0
154	20240930	182900	2833713220	4055	4055	4055	4055	0
155	20240930	182800	2833713220	4055	4055	4055	4055	0
156	20240930	182700	2833713220	4055	4055	4055	4055	0
157	20240930	182600	2833713220	4055	4055	4055	4055	0
158	20240930	182500	2833713220	4055	4055	4055	4055	0
159	20240930	182400	2833713220	4055	4055	4055	4055	0
160	20240930	182300	2833713220	4055	4055	4055	4055	0
161	20240930	182200	2833713220	4055	4055	4055	4055	0
162	20240930	182100	2833713220	4055	4055	4055	4055	0
163	20240930	182000	2833713220	4055	4055	4055	4055	0
164	20240930	181900	2833713220	4055	4055	4055	4055	0
165	20240930	181800	2833713220	4055	4055	4055	4055	0
166	20240930	181700	2833713220	4055	4055	4055	4055	0
167	20240930	181600	2833713220	4055	4055	4055	4055	0
168	20240930	181500	2833713220	4055	4055	4055	4055	0
169	20240930	181400	2833713220	4055	4055	4055	4055	0
170	20240930	181300	2833713220	4055	4055	4055	4055	0
171	20240930	181200	2833713220	4055	4055	4055	4055	0
172	20240930	181100	2833713220	4055	4055	4055	4055	0
173	20240930	181000	2833713220	4055	4055	4055	4055	0
174	20240930	180900	2833713220	4055	4055	4055	4055	0
175	20240930	180800	2833713220	4055	4055	4055	4055	0
176	20240930	180700	2833713220	4055	4055	4055	4055	0
177	20240930	180600	2833713220	4055	4055	4055	4055	0
178	20240930	180500	2833713220	4055	4055	4055	4055	0
179	20240930	180400	2833713220	4055	4055	4055	4055	0
180	20240930	180300	2833713220	4055	4055	4055	4055	0
181	20240930	180200	2833713220	4055	4055	4055	4055	0
182	20240930	180100	2833713220	4055	4055	4055	4055	5195
183	20240930	180000	2833713220	4055	4055	4055	4055	0
184	20240930	175900	2833713220	4055	4055	4055	4055	0
185	20240930	175800	2833713220	4055	4055	4055	4055	0
186	20240930	175700	2833713220	4055	4055	4055	4055	0
187	20240930	175600	2833713220	4055	4055	4055	4055	0
188	20240930	175500	2833713220	4055	4055	4055	4055	0
189	20240930	175400	2833713220	4055	4055	4055	4055	0
190	20240930	175300	2833713220	4055	4055	4055	4055	0
191	20240930	175200	2833713220	4055	4055	4055	4055	0
192	20240930	175100	2833713220	4055	4055	4055	4055	0
193	20240930	175000	2833713220	4055	4055	4055	4055	0
194	20240930	174900	2833713220	4055	4055	4055	4055	0
195	20240930	174800	2833713220	4055	4055	4055	4055	0
196	20240930	174700	2833713220	4055	4055	4055	4055	0
197	20240930	174600	2833713220	4055	4055	4055	4055	0
198	20240930	174500	2833713220	4055	4055	4055	4055	0
199	20240930	174400	2833713220	4055	4055	4055	4055	0
200	20240930	174300	2833713220	4055	4055	4055	4055	0
201	20240930	174200	2833713220	4055	4055	4055	4055	0
202	20240930	174100	2833713220	4055	4055	4055	4055	0
203	20240930	174000	2833713220	4055	4055	4055	4055	0
204	20240930	173900	2833713220	4055	4055	4055	4055	0
205	20240930	173800	2833713220	4055	4055	4055	4055	0
206	20240930	173700	2833713220	4055	4055	4055	4055	0
207	20240930	173600	2833713220	4055	4055	4055	4055	0
208	20240930	173500	2833713220	4055	4055	4055	4055	0
209	20240930	173400	2833713220	4055	4055	4055	4055	0
210	20240930	173300	2833713220	4055	4055	4055	4055	0
211	20240930	173200	2833713220	4055	4055	4055	4055	0
212	20240930	173100	2833713220	4055	4055	4055	4055	5195
213	20240930	173000	2833713220	4055	4055	4055	4055	0
214	20240930	172900	2833713220	4055	4055	4055	4055	0
215	20240930	172800	2833713220	4055	4055	4055	4055	0
216	20240930	172700	2833713220	4055	4055	4055	4055	0
217	20240930	172600	2833713220	4055	4055	4055	4055	0
218	20240930	172500	2833713220	4055	4055	4055	4055	0
219	20240930	172400	2833713220	4055	4055	4055	4055	0
220	20240930	172300	2833713220	4055	4055	4055	4055	0
221	20240930	172200	2833713220	4055	4055	4055	4055	0
222	20240930	172100	2833713220	4055	4055	4055	4055	0
223	20240930	172000	2833713220	4055	4055	4055	4055	0
224	20240930	171900	2833713220	4055	4055	4055	4055	0
225	20240930	171800	2833713220	4055	4055	4055	4055	0
226	20240930	171700	2833713220	4055	4055	4055	4055	0
227	20240930	171600	2833713220	4055	4055	4055	4055	0
228	20240930	171500	2833713220	4055	4055	4055	4055	0
229	20240930	171400	2833713220	4055	4055	4055	4055	0
230	20240930	171300	2833713220	4055	4055	4055	4055	0
231	20240930	171200	2833713220	4055	4055	4055	4055	0
232	20240930	171100	2833713220	4055	4055	4055	4055	0
233	20240930	171000	2833713220	4055	4055	4055	4055	0
234	20240930	170900	2833713220	4055	4055	4055	4055	0
235	20240930	170800	2833713220	4055	4055	4055	4055	0
236	20240930	170700	2833713220	4055	4055	4055	4055	0
237	20240930	170600	2833713220	4055	4055	4055	4055	0
238	20240930	170500	2833713220	4055	4055	4055	4055	0
239	20240930	170400	2833713220	4055	4055	4055	4055	0
240	20240930	170300	2833713220	4055	4055	4055	4055	0
241	20240930	170200	2833713220	4055	4055	4055	4055	0
242	20240930	170100	2833713220	4055	4055	4055	4055	5195
243	20240930	170000	2833713220	4055	4055	4055	4055	0
244	20240930	165900	2833713220	4055	4055	4055	4055	0
245	20240930	165800	2833713220	4055	4055	4055	4055	0
246	20240930	165700	2833713220	4055	4055	4055	4055	0
247	20240930	165600	2833713220	4055	4055	4055	4055	0
248	20240930	165500	2833713220	4055	4055	4055	4055	0
249	20240930	165400	2833713220	4055	4055	4055	4055	0
250	20240930	165300	2833713220	4055	4055	4055	4055	0
251	20240930	165200	2833713220	4055	4055	4055	4055	0
252	20240930	165100	2833713220	4055	4055	4055	4055	0
253	20240930	165000	2833713220	4055	4055	4055	4055	0
254	20240930	164900	2833713220	4055	4055	4055	4055	0
255	20240930	164800	2833713220	4055	4055	4055	4055	0
256	20240930	164700	2833713220	4055	4055	4055	4055	0
257	20240930	164600	2833713220	4055	4055	4055	4055	0
258	20240930	164500	2833713220	4055	4055	4055	4055	0
259	20240930	164400	2833713220	4055	4055	4055	4055	0
260	20240930	164300	2833713220	4055	4055	4055	4055	0
261	20240930	164200	2833713220	4055	4055	4055	4055	0
262	20240930	164100	2833713220	4055	4055	4055	4055	0
263	20240930	164000	2833713220	4055	4055	4055	4055	0
264	20240930	163900	2833713220	4055	4055	4055	4055	0
265	20240930	163800	2833713220	4055	4055	4055	4055	0
266	20240930	163700	2833713220	4055	4055	4055	4055	0
267	20240930	163600	2833713220	4055	4055	4055	4055	0
268	20240930	163500	2833713220	4055	4055	4055	4055	0
269	20240930	163400	2833713220	4055	4055	4055	4055	0
270	20240930	163300	2833713220	4055	4055	4055	4055	0
271	20240930	163200	2833713220	4055	4055	4055	4055	0
272	20240930	163100	2833713220	4055	4055	4055	4055	5195
273	20240930	163000	2833713220	4055	4055	4055	4055	0
274	20240930	162900	2833713220	4055	4055	4055	4055	0
275	20240930	162800	2833713220	4055	4055	4055	4055	0
276	20240930	162700	2833713220	4055	4055	4055	4055	0
277	20240930	162600	2833713220	4055	4055	4055	4055	0
278	20240930	162500	2833713220	4055	4055	4055	4055	0
279	20240930	162400	2833713220	4055	4055	4055	4055	0
280	20240930	162300	2833713220	4055	4055	4055	4055	0
281	20240930	162200	2833713220	4055	4055	4055	4055	0
282	20240930	162100	2833713220	4055	4055	4055	4055	0
283	20240930	162000	2833713220	4055	4055	4055	4055	0
284	20240930	161900	2833713220	4055	4055	4055	4055	0
285	20240930	161800	2833713220	4055	4055	4055	4055	0
286	20240930	161700	2833713220	4055	4055	4055	4055	0
287	20240930	161600	2833713220	4055	4055	4055	4055	0
288	20240930	161500	2833713220	4055	4055	4055	4055	0
289	20240930	161400	2833713220	4055	4055	4055	4055	0
290	20240930	161300	2833713220	4055	4055	4055	4055	0
291	20240930	161200	2833713220	4055	4055	4055	4055	0
292	20240930	161100	2833713220	4055	4055	4055	4055	0
293	20240930	161000	2833713220	4055	4055	4055	4055	0
294	20240930	160900	2833713220	4055	4055	4055	4055	0
295	20240930	160800	2833713220	4055	4055	4055	4055	0
296	20240930	160700	2833713220	4055	4055	4055	4055	0
297	20240930	160600	2833713220	4055	4055	4055	4055	0
298	20240930	160500	2833713220	4055	4055	4055	4055	0
299	20240930	160400	2833713220	4055	4055	4055	4055	0
300	20240930	160300	2833713220	4055	4055	4055	4055	0
301	20240930	160200	2833713220	4055	4055	4055	4055	0
302	20240930	160100	2833713220	4055	4055	4055	4055	5195
303	20240930	160000	2833713220	4055	4055	4055	4055	0
304	20240930	155900	2833713220	4055	4055	4055	4055	0
305	20240930	155800	2833713220	4055	4055	4055	4055	0
306	20240930	155700	2833713220	4055	4055	4055	4055	0
307	20240930	155600	2833713220	4055	4055	4055	4055	0
308	20240930	155500	2833713220	4055	4055	4055	4055	0
309	20240930	155400	2833713220	4055	4055	4055	4055	0
310	20240930	155300	2833713220	4055	4055	4055	4055	0
311	20240930	155200	2833713220	4055	4055	4055	4055	0
312	20240930	155100	2833713220	4055	4055	4055	4055	0
313	20240930	155000	2833713220	4055	4055	4055	4055	0
314	20240930	154900	2833713220	4055	4055	4055	4055	0
315	20240930	154800	2833713220	4055	4055	4055	4055	0
316	20240930	154700	2833713220	4055	4055	4055	4055	0
317	20240930	154600	2833713220	4055	4055	4055	4055	0
318	20240930	154500	2833713220	4055	4055	4055	4055	0
319	20240930	154400	2833713220	4055	4055	4055	4055	0
320	20240930	154300	2833713220	4055	4055	4055	4055	0
321	20240930	154200	2833713220	4055	4055	4055	4055	0
322	20240930	154100	2833713220	4055	4055	4055	4055	0
323	20240930	154000	2833713220	4055	4055	4055	4055	0
324	20240930	153900	2833713220	4055	4055	4055	4055	0
325	20240930	153800	2833713220	4055	4055	4055	4055	0
326	20240930	153700	2833713220	4055	4055	4055	4055	0
327	20240930	153600	2833713220	4055	4055	4055	4055	0
328	20240930	153500	2833713220	4055	4055	4055	4055	0
329	20240930	153400	2833713220	4055	4055	4055	4055	0
330	20240930	153300	2833713220	4055	4055	4055	4055	0
331	20240930	153200	2833713220	4055	4055	4055	4055	0
332	20240930	153100	2833713220	4055	4055	4055	4055	5195
333	20240930	153000	2833713220	4055	4055	4055	4055	5195
334	20240930	152900	2812647495	4050	4050	4050	4050	0
335	20240930	152800	2812647495	4050	4050	4050	4050	0
336	20240930	152700	2812647495	4050	4050	4050	4050	0
337	20240930	152600	2812647495	4050	4050	4050	4050	0
338	20240930	152500	2812647495	4050	4050	4050	4050	0
339	20240930	152400	2812647495	4050	4050	4050	4050	0
340	20240930	152300	2812647495	4050	4050	4050	4050	0
341	20240930	152200	2812647495	4050	4050	4050	4050	0
342	20240930	152100	2812647495	4050	4050	4050	4050	0
343	20240930	152000	2812647495	4050	4050	4050	4050	0
344	20240930	151900	2812647495	4050	4050	4050	4050	198
345	20240930	151800	2811845595	4050	4035	4055	4035	3679
346	20240930	151700	2796953620	4035	4015	4035	4000	389
347	20240930	151600	2795394755	4045	4010	4050	4010	2927
348	20240930	151500	2783589635	4010	4010	4015	4010	1058
349	20240930	151400	2779347015	4010	4010	4015	4010	544
350	20240930	151300	2777165555	4010	4015	4015	4005	154
351	20240930	151200	2776547320	4010	3995	4015	3995	1120
352	20240930	151100	2772067745	3995	4000	4000	3995	25
353	20240930	151000	2771967820	3995	3990	3995	3990	218
354	20240930	150900	2771097440	3990	3990	3990	3985	452
355	20240930	150800	2769294710	3990	3990	4000	3990	432
356	20240930	150700	2767568880	4000	4000	4000	4000	25
357	20240930	150600	2767468880	4000	4000	4000	4000	100
358	20240930	150500	2767068880	4000	4000	4000	3990	17
359	20240930	150400	2767001000	4000	3990	4000	3990	284
360	20240930	150300	2765867620	3990	3990	3990	3990	274
361	20240930	150200	2764774360	3995	3995	3995	3995	160
362	20240930	150100	2764135160	3995	3995	3995	3995	10
363	20240930	150000	2764095210	3995	3995	3995	3990	26
364	20240930	145900	2763991345	3995	3995	3995	3995	0
365	20240930	145800	2763991345	3995	3995	4000	3990	509
366	20240930	145700	2761957625	4000	3990	4000	3990	276
367	20240930	145600	2760854345	3990	3990	3990	3990	2
368	20240930	145500	2760846365	3970	3975	3975	3970	1096
369	20240930	145400	2756489870	3975	3990	3990	3975	1210
370	20240930	145300	2751665070	3990	3990	4000	3990	70
371	20240930	145200	2751385740	3990	3990	3990	3990	20
372	20240930	145100	2751305940	3990	3990	3990	3990	0
373	20240930	145000	2751305940	3990	4000	4000	3990	26
374	20240930	144900	2751202190	3995	3990	3995	3990	118
375	20240930	144800	2750731275	3990	3995	3995	3990	324
376	20240930	144700	2749437265	3995	3995	3995	3995	30
377	20240930	144600	2749317415	4000	4015	4015	4000	1576
378	20240930	144500	2743013115	4015	4000	4015	4000	1043
379	20240930	144400	2738841055	4000	4020	4020	4000	141
380	20240930	144300	2738277035	4000	4020	4020	4000	214
381	20240930	144200	2737419215	4020	3995	4020	3995	131
382	20240930	144100	2736895845	3995	3995	3995	3995	1009
383	20240930	144000	2732864890	3995	3980	3995	3980	550
384	20240930	143900	2730674390	4000	4000	4000	4000	0
385	20240930	143800	2730674390	4000	4000	4000	4000	146
386	20240930	143700	2730090390	4000	4020	4020	4000	1204
387	20240930	143600	2725272625	4020	4020	4020	4015	110
388	20240930	143500	2724830455	4020	4005	4025	4005	101
389	20240930	143400	2724425440	4005	4000	4005	4000	72
390	20240930	143300	2724137385	4000	4000	4000	4000	0
391	20240930	143200	2724137385	4000	4000	4000	4000	0
392	20240930	143100	2724137385	4000	4000	4000	4000	100
393	20240930	143000	2723737385	4000	4000	4000	3975	1303
394	20240930	142900	2718551775	4000	3995	4000	3990	71
395	20240930	142800	2718268030	3995	4000	4000	3995	409
396	20240930	142700	2716632940	3995	3995	3995	3995	185
397	20240930	142600	2715893865	3995	4000	4000	3995	168
398	20240930	142500	2715222515	3995	3995	3995	3995	2
399	20240930	142400	2715214525	3980	4000	4000	3980	257
400	20240930	142300	2714189855	4000	4000	4000	4000	228
401	20240930	142200	2713277855	4000	4000	4000	3995	103
402	20240930	142100	2712865915	4000	4000	4000	4000	57
403	20240930	142000	2712637915	4000	3985	4000	3980	120
404	20240930	141900	2712160085	3980	4000	4000	3980	186
405	20240930	141800	2711418235	4000	4000	4000	4000	75
406	20240930	141700	2711118235	4000	4005	4005	4000	126
407	20240930	141600	2710614095	4005	3975	4005	3975	338
408	20240930	141500	2709269675	3975	3990	3990	3975	827
409	20240930	141400	2705978155	3990	4030	4030	3980	1919
410	20240930	141300	2698281940	4030	4020	4055	4020	4053
411	20240930	141200	2681933005	4020	4020	4020	4020	455
412	20240930	141100	2680103905	4030	4030	4030	4025	101
413	20240930	141000	2679696935	4030	4055	4055	4030	258
414	20240930	140900	2678653120	4055	4055	4060	4055	2290
415	20240930	140800	2669357245	4055	4025	4060	4020	2311
416	20240930	140700	2660050160	4025	4010	4025	4010	731
417	20240930	140600	2657115790	4010	4005	4010	3980	470
418	20240930	140500	2655232510	3980	3980	3980	3980	0
419	20240930	140400	2655232510	3980	4020	4020	3980	4100
420	20240930	140300	2638817515	4020	4020	4020	4020	180
421	20240930	140200	2638093915	4020	4020	4020	4020	29
422	20240930	140100	2637977335	4015	4020	4020	4015	307
423	20240930	140000	2636744595	4020	4010	4020	4010	260
424	20240930	135900	2635701405	4010	4020	4020	4010	148
425	20240930	135800	2635107825	4020	4020	4020	4020	11
426	20240930	135700	2635063605	4010	4010	4010	4010	447
427	20240930	135600	2633271135	4020	4020	4020	4020	633
428	20240930	135500	2630726475	4015	4015	4015	4015	146
429	20240930	135400	2630140285	4015	4010	4015	4010	213
430	20240930	135300	2629285095	4015	4015	4015	4015	1
431	20240930	135200	2629281080	4010	4015	4015	4010	543
432	20240930	135100	2627102875	4015	4015	4015	4010	64
433	20240930	135000	2626845920	4005	4005	4015	4005	273
434	20240930	134900	2625752025	4005	4005	4005	4005	1
435	20240930	134800	2625748020	4000	4010	4010	4000	1039
436	20240930	134700	2621584945	4010	4010	4010	4010	5
437	20240930	134600	2621564895	4015	4010	4015	4010	59
438	20240930	134500	2621328180	4005	4010	4010	4005	670
439	20240930	134400	2618642490	4005	4005	4005	4005	3
440	20240930	134300	2618630475	4005	4000	4010	4000	61
441	20240930	134200	2618386400	3995	3990	3995	3990	194
442	20240930	134100	2617611395	3995	3995	3995	3990	22
443	20240930	134000	2617523510	3995	3995	3995	3990	353
444	20240930	133900	2616114920	3995	3995	3995	3990	437
445	20240930	133800	2614371125	3990	3990	3990	3990	408
446	20240930	133700	2612743205	3970	3990	3990	3970	21
447	20240930	133600	2612659815	3985	3980	3985	3980	94
448	20240930	133500	2612285690	3980	3980	3980	3980	57
449	20240930	133400	2612058830	3980	3980	3980	3980	11
450	20240930	133300	2612015050	3975	3965	3975	3965	483
451	20240930	133200	2610099905	3960	3960	3965	3960	2205
452	20240930	133100	2601357735	3960	3960	3960	3955	85
453	20240930	133000	2601021385	3960	3965	3980	3960	282
454	20240930	132900	2599903675	3965	3965	3965	3965	50
455	20240930	132800	2599705425	3965	3965	3965	3965	12
456	20240930	132700	2599657845	3985	3985	3985	3985	0
457	20240930	132600	2599657845	3985	3975	3985	3975	227
458	20240930	132500	2598753360	3975	3985	3985	3955	5430
459	20240930	132400	2577230435	3985	4000	4000	3985	1464
460	20240930	132300	2571377665	4005	4005	4005	4000	637
461	20240930	132200	2568829230	4005	4000	4005	4000	2099
462	20240930	132100	2560432360	3995	4000	4000	3995	1121
463	20240930	132000	2555950690	4005	4015	4015	4005	814
464	20240930	131900	2552688780	4020	4020	4020	4020	144
465	20240930	131800	2552109900	4040	4040	4040	4040	1
466	20240930	131700	2552105860	4020	4020	4020	4020	654
467	20240930	131600	2549476780	4025	4050	4055	4025	259
468	20240930	131500	2548433920	4060	4055	4060	4040	646
469	20240930	131400	2545812610	4040	4020	4055	4020	502
470	20240930	131300	2543777905	4050	4025	4050	4025	159
471	20240930	131200	2543134505	4015	4015	4015	4015	0
472	20240930	131100	2543134505	4015	4015	4015	4015	20
473	20240930	131000	2543054205	4015	4005	4015	4005	146
474	20240930	130900	2542468555	4005	4015	4015	4000	3570
475	20240930	130800	2528173445	4015	4025	4025	4015	57
476	20240930	130700	2527944285	4025	4025	4025	4025	0
477	20240930	130600	2527944285	4025	4020	4025	4005	852
478	20240930	130500	2524525440	4020	4015	4055	4015	615
479	20240930	130400	2522043130	4015	4020	4020	4015	171
480	20240930	130300	2521356460	4020	4035	4035	4015	3174
481	20240930	130200	2508579730	4035	4055	4070	4035	5080
482	20240930	130100	2488017250	4060	4065	4065	4060	248
483	20240930	130000	2487010365	4060	4065	4065	4060	74
484	20240930	125900	2486709915	4085	4085	4085	4085	0
485	20240930	125800	2486709915	4085	4085	4085	4085	102
486	20240930	125700	2486293245	4085	4075	4085	4060	583
487	20240930	125600	2483916125	4070	4070	4070	4070	111
488	20240930	125500	2483464355	4070	4075	4075	4070	104
489	20240930	125400	2483040770	4075	4080	4085	4060	1125
490	20240930	125300	2478460325	4075	4060	4075	4060	387
491	20240930	125200	2476888555	4060	4065	4065	4060	2757
492	20240930	125100	2465681545	4065	4065	4080	4060	592
493	20240930	125000	2463275315	4065	4065	4065	4065	968
494	20240930	124900	2459340395	4060	4065	4080	4060	904
495	20240930	124800	2455666735	4065	4065	4065	4065	22
496	20240930	124700	2455577305	4065	4075	4075	4065	128
497	20240930	124600	2455055850	4070	4085	4085	4070	648
498	20240930	124500	2452416915	4070	4070	4070	4070	8
499	20240930	124400	2452384355	4070	4090	4090	4070	1137
500	20240930	124300	2447755445	4090	4080	4090	4065	3580
501	20240930	124200	2433141270	4100	4100	4100	4100	423
502	20240930	124100	2431406970	4100	4095	4100	4075	631
503	20240930	124000	2428833415	4100	4100	4105	4100	507
504	20240930	123900	2426752250	4105	4100	4105	4095	15
505	20240930	123800	2426690790	4105	4085	4105	4085	128
506	20240930	123700	2426167485	4080	4080	4080	4080	23
507	20240930	123600	2426073645	4085	4085	4085	4085	15
508	20240930	123500	2426012370	4085	4090	4090	4085	56
509	20240930	123400	2425783605	4090	4100	4105	4080	256
510	20240930	123300	2424736550	4090	4090	4090	4090	50
511	20240930	123200	2424532050	4090	4090	4090	4090	220
512	20240930	123100	2423632250	4075	4090	4090	4075	3614
513	20240930	123000	2408894755	4115	4110	4115	4110	50
514	20240930	122900	2408689135	4115	4115	4115	4115	8
515	20240930	122800	2408656215	4085	4085	4085	4085	0
516	20240930	122700	2408656215	4085	4085	4115	4085	132
517	20240930	122600	2408115495	4085	4120	4120	4085	420
518	20240930	122500	2406394340	4115	4115	4115	4080	120
519	20240930	122400	2405901730	4115	4115	4115	4115	0
520	20240930	122300	2405901730	4115	4115	4115	4115	83
521	20240930	122200	2405560185	4115	4110	4115	4110	1030
522	20240930	122100	2401321885	4115	4115	4115	4115	0
523	20240930	122000	2401321885	4115	4110	4115	4075	403
524	20240930	121900	2399676860	4115	4115	4115	4115	0
525	20240930	121800	2399676860	4115	4090	4115	4085	327
526	20240930	121700	2398334045	4090	4090	4090	4090	200
527	20240930	121600	2397516045	4090	4075	4090	4075	714
528	20240930	121500	2394598010	4080	4095	4095	4080	26
529	20240930	121400	2394491715	4090	4075	4090	4075	594
530	20240930	121300	2392070865	4075	4085	4085	4075	222
531	20240930	121200	2391165700	4090	4095	4095	4080	293
532	20240930	121100	2389967460	4100	4100	4100	4100	403
533	20240930	121000	2388315160	4075	4075	4075	4075	126
534	20240930	120900	2387801710	4075	4075	4075	4075	471
535	20240930	120800	2385882385	4080	4080	4080	4080	803
536	20240930	120700	2382606145	4080	4080	4080	4080	1
537	20240930	120600	2382602065	4080	4110	4110	4080	2132
538	20240930	120500	2373857205	4110	4110	4110	4110	2
539	20240930	120400	2373848985	4085	4105	4105	4075	5490
540	20240930	120300	2351387400	4105	4105	4105	4105	45
541	20240930	120200	2351202675	4105	4110	4110	4105	176
542	20240930	120100	2350480115	4130	4130	4130	4130	31
543	20240930	120000	2350352085	4130	4130	4130	4130	0
544	20240930	115900	2350352085	4130	4135	4135	4105	66
545	20240930	115800	2350081100	4100	4135	4135	4100	1321
546	20240930	115700	2344655515	4115	4120	4120	4115	279
547	20240930	115600	2343506845	4120	4120	4135	4120	253
548	20240930	115500	2342464440	4120	4130	4130	4120	259
549	20240930	115400	2341395825	4130	4135	4135	4130	783
550	20240930	115300	2338158170	4145	4140	4145	4140	18
551	20240930	115200	2338083645	4145	4140	4145	4140	300
552	20240930	115100	2336841145	4145	4155	4155	4145	95
553	20240930	115000	2336446990	4155	4155	4155	4155	1
554	20240930	114900	2336442835	4145	4145	4145	4145	7
555	20240930	114800	2336413820	4145	4155	4155	4145	756
556	20240930	114700	2333273565	4155	4145	4155	4145	352
557	20240930	114600	2331811250	4145	4155	4155	4145	111
558	20240930	114500	2331351045	4155	4155	4155	4155	1
559	20240930	114400	2331346890	4135	4135	4135	4135	254
560	20240930	114300	2330296600	4150	4150	4150	4150	81
561	20240930	114200	2329960450	4150	4140	4150	4140	1075
562	20240930	114100	2325506950	4145	4150	4150	4125	839
563	20240930	114000	2322032305	4145	4140	4145	4140	195
564	20240930	113900	2321224595	4145	4145	4145	4145	210
565	20240930	113800	2320354145	4145	4140	4145	4140	353
566	20240930	113700	2318891245	4145	4145	4145	4145	132
567	20240930	113600	2318344105	4120	4150	4150	4120	11
568	20240930	113500	2318298740	4125	4115	4125	4115	865
569	20240930	113400	2314732115	4105	4105	4105	4105	0
570	20240930	113300	2314732115	4105	4110	4110	4105	12
571	20240930	113200	2314682845	4125	4130	4130	4125	382
572	20240930	113100	2313105740	4130	4130	4130	4130	259
573	20240930	113000	2312036070	4125	4125	4125	4125	406
574	20240930	112900	2310361320	4125	4125	4125	4125	1
575	20240930	112800	2310357195	4105	4105	4105	4105	0
576	20240930	112700	2310357195	4105	4105	4105	4105	1
577	20240930	112600	2310353090	4130	4115	4130	4095	236
578	20240930	112500	2309381845	4090	4100	4100	4085	852
579	20240930	112400	2305896790	4130	4125	4130	4090	3024
580	20240930	112300	2293507100	4125	4145	4145	4125	1265
581	20240930	112200	2288275795	4150	4150	4150	4150	0
582	20240930	112100	2288275795	4150	4150	4150	4130	329
583	20240930	112000	2286914840	4155	4155	4160	4150	173
584	20240930	111900	2286196020	4155	4150	4165	4150	810
585	20240930	111800	2282825750	4150	4165	4165	4150	1174
586	20240930	111700	2277945295	4160	4130	4165	4130	1474
587	20240930	111600	2271833965	4130	4110	4130	4110	1316
588	20240930	111500	2266408930	4105	4100	4105	4100	85
589	20240930	111400	2266060425	4100	4115	4115	4100	60
590	20240930	111300	2265814095	4100	4095	4100	4090	206
591	20240930	111200	2264969870	4095	4090	4100	4085	88
592	20240930	111100	2264609500	4090	4085	4090	4085	808
593	20240930	111000	2261308045	4085	4090	4100	4085	869
594	20240930	110900	2257750475	4090	4120	4120	4090	652
595	20240930	110800	2255082880	4105	4125	4125	4105	30
596	20240930	110700	2254959530	4125	4125	4125	4125	1
597	20240930	110600	2254955405	4100	4105	4105	4100	170
598	20240930	110500	2254258400	4100	4110	4110	4095	549
599	20240930	110400	2252007475	4110	4130	4130	4110	2666
600	20240930	110300	2241041470	4130	4130	4130	4130	38
601	20240930	110200	2240884530	4150	4140	4165	4130	2534
602	20240930	110100	2230389530	4140	4135	4140	4135	539
603	20240930	110000	2228158685	4110	4115	4115	4110	45
604	20240930	105900	2227973670	4115	4120	4140	4105	1060
605	20240930	105800	2223609535	4095	4110	4110	4095	617
606	20240930	105700	2221077155	4110	4110	4120	4085	1489
607	20240930	105600	2214972205	4110	4125	4150	4110	5144
608	20240930	105500	2193806230	4125	4140	4140	4110	3270
609	20240930	105400	2180338480	4130	4160	4160	4130	2503
610	20240930	105300	2169965910	4145	4160	4160	4145	475
611	20240930	105200	2167996305	4160	4165	4170	4145	3874
612	20240930	105100	2151903110	4165	4200	4200	4165	2075
613	20240930	105000	2143219820	4195	4200	4230	4195	6385
614	20240930	104900	2116292035	4200	4250	4250	4200	7539
615	20240930	104800	2084455135	4250	4175	4250	4175	9361
616	20240930	104700	2044871260	4175	4195	4195	4170	699
617	20240930	104600	2041948800	4200	4160	4200	4160	5542
618	20240930	104500	2018775500	4150	4160	4160	4150	463
619	20240930	104400	2016851005	4150	4150	4150	4150	53
620	20240930	104300	2016631055	4150	4155	4160	4150	488
621	20240930	104200	2014604185	4155	4150	4155	4150	321
622	20240930	104100	2013271945	4150	4160	4160	4150	273
623	20240930	104000	2012138315	4160	4165	4165	4160	656
624	20240930	103900	2009409225	4165	4175	4175	4165	3206
625	20240930	103800	1996041345	4175	4175	4180	4175	1831
626	20240930	103700	1988390480	4175	4160	4175	4160	2370
627	20240930	103600	1978507780	4165	4140	4165	4135	2220
628	20240930	103500	1969278710	4140	4165	4170	4140	4707
629	20240930	103400	1949720715	4165	4115	4170	4115	8937
630	20240930	103300	1912681070	4105	4110	4110	4100	2726
631	20240930	103200	1901491715	4115	4075	4115	4075	3460
632	20240930	103100	1887336835	4075	4075	4075	4075	50
633	20240930	103000	1887133085	4070	4060	4085	4060	63
634	20240930	102900	1886877250	4060	4065	4065	4060	2091
635	20240930	102800	1878382885	4065	4065	4070	4065	482
636	20240930	102700	1876423550	4065	4065	4065	4065	69
637	20240930	102600	1876143065	4060	4085	4090	4060	208
638	20240930	102500	1875297970	4060	4080	4080	4060	2233
639	20240930	102400	1866215140	4080	4080	4080	4075	335
640	20240930	102300	1864848465	4080	4080	4080	4080	567
641	20240930	102200	1862535105	4080	4090	4090	4080	102
642	20240930	102100	1862118725	4080	4085	4085	4080	42
643	20240930	102000	1861947360	4085	4080	4085	4080	102
644	20240930	101900	1861530700	4095	4075	4095	4075	407
645	20240930	101800	1859870020	4080	4075	4080	4075	19
646	20240930	101700	1859792520	4075	4080	4080	4075	359
647	20240930	101600	1858328825	4075	4085	4085	4075	961
648	20240930	101500	1854407445	4085	4095	4095	4085	3453
649	20240930	101400	1840281600	4100	4100	4100	4100	16
650	20240930	101300	1840216000	4110	4105	4110	4100	1369
651	20240930	101200	1834591990	4105	4110	4110	4105	1066
652	20240930	101100	1830216010	4105	4105	4110	4105	1432
653	20240930	101000	1824337100	4110	4110	4110	4100	363
654	20240930	100900	1822846600	4110	4100	4110	4100	202
655	20240930	100800	1822016400	4110	4110	4110	4100	585
656	20240930	100700	1819612245	4110	4110	4110	4095	610
657	20240930	100600	1817112645	4110	4110	4110	4110	238
658	20240930	100500	1816134465	4095	4080	4100	4080	925
659	20240930	100400	1812348515	4090	4070	4090	4070	1244
660	20240930	100300	1807264490	4075	4075	4080	4070	1073
661	20240930	100200	1802894290	4070	4085	4085	4070	409
662	20240930	100100	1801226565	4085	4085	4090	4070	975
663	20240930	100000	1797245185	4090	4100	4100	4085	1280
664	20240930	095900	1792007900	4100	4130	4130	4100	6310
665	20240930	095800	1766058495	4135	4120	4135	4120	2026
666	20240930	095700	1757694025	4120	4110	4120	4110	682
667	20240930	095600	1754887800	4110	4115	4115	4095	6669
668	20240930	095500	1727572860	4115	4100	4115	4095	1670
669	20240930	095400	1720725590	4100	4140	4140	4100	2883
670	20240930	095300	1708841185	4135	4075	4140	4030	10597
671	20240930	095200	1665419985	4075	4040	4075	4020	4959
672	20240930	095100	1645307320	4040	4065	4065	4040	6009
673	20240930	095000	1620974985	4075	4075	4095	4060	7808
674	20240930	094900	1589131270	4075	4055	4075	4045	5449
675	20240930	094800	1567053250	4055	4075	4085	4035	8484
676	20240930	094700	1532621855	4080	3990	4120	3990	7331
677	20240930	094600	1502647290	3995	3980	3995	3980	1549
678	20240930	094500	1496471470	3980	3980	3980	3975	3991
679	20240930	094400	1480588790	3980	3950	3980	3945	4309
680	20240930	094300	1463527630	3945	3970	3985	3940	7270
681	20240930	094200	1434792685	3955	3930	3970	3930	1315
682	20240930	094100	1429593770	3930	3945	3945	3920	22388
683	20240930	094000	1341680405	3950	3960	3960	3945	2534
684	20240930	093900	1331660215	3955	3960	3960	3955	1258
685	20240930	093800	1326680455	3960	3965	3970	3960	1356
686	20240930	093700	1321310205	3965	3980	3980	3955	6477
687	20240930	093600	1295609050	3975	4000	4005	3975	4777
688	20240930	093500	1276558415	4000	4000	4005	4000	184
689	20240930	093400	1275822100	4000	4000	4015	4000	599
690	20240930	093300	1273418540	3990	4000	4000	3975	2137
691	20240930	093200	1264887935	4000	4025	4025	3980	7155
692	20240930	093100	1236275710	4020	4020	4050	4020	400
693	20240930	093000	1234665825	4050	4010	4050	4000	6292
694	20240930	092900	1209444310	4000	4060	4095	4000	8557
695	20240930	092800	1174955945	4060	4095	4095	4045	1751
696	20240930	092700	1167832175	4095	4075	4095	4075	1337
697	20240930	092600	1162358310	4100	4060	4100	4060	2575
698	20240930	092500	1151871330	4060	4080	4080	4060	3097
699	20240930	092400	1139256395	4080	4035	4080	4020	4013
700	20240930	092300	1122973530	4010	4035	4035	4000	10167
701	20240930	092200	1082198700	4035	4050	4050	4035	856
702	20240930	092100	1078741955	4040	4090	4090	4035	8409
703	20240930	092000	1044489480	4095	4110	4110	4095	3048
704	20240930	091900	1031982125	4110	4120	4150	4110	4796
705	20240930	091800	1012203050	4120	4150	4150	4120	2162
706	20240930	091700	1003285235	4150	4120	4150	4115	10541
707	20240930	091600	959821490	4125	4140	4145	4115	7288
708	20240930	091500	929778405	4140	4145	4170	4140	2105
709	20240930	091400	921056880	4145	4150	4200	4130	7510
710	20240930	091300	889904880	4150	4210	4220	4150	3245
711	20240930	091200	876345865	4210	4165	4230	4165	8654
712	20240930	091100	839931825	4165	4170	4190	4160	4546
713	20240930	091000	820964920	4190	4205	4215	4170	16295
714	20240930	090900	752574360	4215	4215	4220	4200	6932
715	20240930	090800	723391165	4210	4150	4225	4150	17176
716	20240930	090700	651099240	4185	4215	4235	4145	27918
717	20240930	090600	533908125	4210	4115	4210	4115	33167
718	20240930	090500	395887445	4105	4085	4140	4085	11007
719	20240930	090400	350673350	4090	4015	4170	4005	25783
720	20240930	090300	245637235	4030	3995	4030	3970	5406
721	20240930	090200	224047620	3990	4015	4030	3990	5176
722	20240930	090100	203256300	4015	3905	4045	3905	25570
723	20240930	090000	100893930	3890	3935	3950	3855	22881