KissMeData/281820/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210200	2207470850	35650	35650	35650	35650	1795
3	20240930	210100	2207470850	35650	35650	35650	35650	0
4	20240930	210000	2207470850	35650	35650	35650	35650	0
5	20240930	205900	2207470850	35650	35650	35650	35650	0
6	20240930	205800	2207470850	35650	35650	35650	35650	0
7	20240930	205700	2207470850	35650	35650	35650	35650	0
8	20240930	205600	2207470850	35650	35650	35650	35650	0
9	20240930	205500	2207470850	35650	35650	35650	35650	0
10	20240930	205400	2207470850	35650	35650	35650	35650	0
11	20240930	205300	2207470850	35650	35650	35650	35650	0
12	20240930	205200	2207470850	35650	35650	35650	35650	0
13	20240930	205100	2207470850	35650	35650	35650	35650	0
14	20240930	205000	2207470850	35650	35650	35650	35650	0
15	20240930	204900	2207470850	35650	35650	35650	35650	0
16	20240930	204800	2207470850	35650	35650	35650	35650	0
17	20240930	204700	2207470850	35650	35650	35650	35650	0
18	20240930	204600	2207470850	35650	35650	35650	35650	0
19	20240930	204500	2207470850	35650	35650	35650	35650	0
20	20240930	204400	2207470850	35650	35650	35650	35650	0
21	20240930	204300	2207470850	35650	35650	35650	35650	0
22	20240930	204200	2207470850	35650	35650	35650	35650	0
23	20240930	204100	2207470850	35650	35650	35650	35650	0
24	20240930	204000	2207470850	35650	35650	35650	35650	0
25	20240930	203900	2207470850	35650	35650	35650	35650	0
26	20240930	203800	2207470850	35650	35650	35650	35650	0
27	20240930	203700	2207470850	35650	35650	35650	35650	0
28	20240930	203600	2207470850	35650	35650	35650	35650	0
29	20240930	203500	2207470850	35650	35650	35650	35650	0
30	20240930	203400	2207470850	35650	35650	35650	35650	0
31	20240930	203300	2207470850	35650	35650	35650	35650	0
32	20240930	203200	2207470850	35650	35650	35650	35650	1795
33	20240930	203100	2207470850	35650	35650	35650	35650	0
34	20240930	203000	2207470850	35650	35650	35650	35650	0
35	20240930	202900	2207470850	35650	35650	35650	35650	0
36	20240930	202800	2207470850	35650	35650	35650	35650	0
37	20240930	202700	2207470850	35650	35650	35650	35650	0
38	20240930	202600	2207470850	35650	35650	35650	35650	0
39	20240930	202500	2207470850	35650	35650	35650	35650	0
40	20240930	202400	2207470850	35650	35650	35650	35650	0
41	20240930	202300	2207470850	35650	35650	35650	35650	0
42	20240930	202200	2207470850	35650	35650	35650	35650	0
43	20240930	202100	2207470850	35650	35650	35650	35650	0
44	20240930	202000	2207470850	35650	35650	35650	35650	0
45	20240930	201900	2207470850	35650	35650	35650	35650	0
46	20240930	201800	2207470850	35650	35650	35650	35650	0
47	20240930	201700	2207470850	35650	35650	35650	35650	0
48	20240930	201600	2207470850	35650	35650	35650	35650	0
49	20240930	201500	2207470850	35650	35650	35650	35650	0
50	20240930	201400	2207470850	35650	35650	35650	35650	0
51	20240930	201300	2207470850	35650	35650	35650	35650	0
52	20240930	201200	2207470850	35650	35650	35650	35650	0
53	20240930	201100	2207470850	35650	35650	35650	35650	0
54	20240930	201000	2207470850	35650	35650	35650	35650	0
55	20240930	200900	2207470850	35650	35650	35650	35650	0
56	20240930	200800	2207470850	35650	35650	35650	35650	0
57	20240930	200700	2207470850	35650	35650	35650	35650	0
58	20240930	200600	2207470850	35650	35650	35650	35650	0
59	20240930	200500	2207470850	35650	35650	35650	35650	0
60	20240930	200400	2207470850	35650	35650	35650	35650	0
61	20240930	200300	2207470850	35650	35650	35650	35650	0
62	20240930	200200	2207470850	35650	35650	35650	35650	1795
63	20240930	200100	2207470850	35650	35650	35650	35650	0
64	20240930	200000	2207470850	35650	35650	35650	35650	0
65	20240930	195900	2207470850	35650	35650	35650	35650	0
66	20240930	195800	2207470850	35650	35650	35650	35650	0
67	20240930	195700	2207470850	35650	35650	35650	35650	0
68	20240930	195600	2207470850	35650	35650	35650	35650	0
69	20240930	195500	2207470850	35650	35650	35650	35650	0
70	20240930	195400	2207470850	35650	35650	35650	35650	0
71	20240930	195300	2207470850	35650	35650	35650	35650	0
72	20240930	195200	2207470850	35650	35650	35650	35650	0
73	20240930	195100	2207470850	35650	35650	35650	35650	0
74	20240930	195000	2207470850	35650	35650	35650	35650	0
75	20240930	194900	2207470850	35650	35650	35650	35650	0
76	20240930	194800	2207470850	35650	35650	35650	35650	0
77	20240930	194700	2207470850	35650	35650	35650	35650	0
78	20240930	194600	2207470850	35650	35650	35650	35650	0
79	20240930	194500	2207470850	35650	35650	35650	35650	0
80	20240930	194400	2207470850	35650	35650	35650	35650	0
81	20240930	194300	2207470850	35650	35650	35650	35650	0
82	20240930	194200	2207470850	35650	35650	35650	35650	0
83	20240930	194100	2207470850	35650	35650	35650	35650	0
84	20240930	194000	2207470850	35650	35650	35650	35650	0
85	20240930	193900	2207470850	35650	35650	35650	35650	0
86	20240930	193800	2207470850	35650	35650	35650	35650	0
87	20240930	193700	2207470850	35650	35650	35650	35650	0
88	20240930	193600	2207470850	35650	35650	35650	35650	0
89	20240930	193500	2207470850	35650	35650	35650	35650	0
90	20240930	193400	2207470850	35650	35650	35650	35650	0
91	20240930	193300	2207470850	35650	35650	35650	35650	0
92	20240930	193200	2207470850	35650	35650	35650	35650	1795
93	20240930	193100	2207470850	35650	35650	35650	35650	0
94	20240930	193000	2207470850	35650	35650	35650	35650	0
95	20240930	192900	2207470850	35650	35650	35650	35650	0
96	20240930	192800	2207470850	35650	35650	35650	35650	0
97	20240930	192700	2207470850	35650	35650	35650	35650	0
98	20240930	192600	2207470850	35650	35650	35650	35650	0
99	20240930	192500	2207470850	35650	35650	35650	35650	0
100	20240930	192400	2207470850	35650	35650	35650	35650	0
101	20240930	192300	2207470850	35650	35650	35650	35650	0
102	20240930	192200	2207470850	35650	35650	35650	35650	0
103	20240930	192100	2207470850	35650	35650	35650	35650	0
104	20240930	192000	2207470850	35650	35650	35650	35650	0
105	20240930	191900	2207470850	35650	35650	35650	35650	0
106	20240930	191800	2207470850	35650	35650	35650	35650	0
107	20240930	191700	2207470850	35650	35650	35650	35650	0
108	20240930	191600	2207470850	35650	35650	35650	35650	0
109	20240930	191500	2207470850	35650	35650	35650	35650	0
110	20240930	191400	2207470850	35650	35650	35650	35650	0
111	20240930	191300	2207470850	35650	35650	35650	35650	0
112	20240930	191200	2207470850	35650	35650	35650	35650	0
113	20240930	191100	2207470850	35650	35650	35650	35650	0
114	20240930	191000	2207470850	35650	35650	35650	35650	0
115	20240930	190900	2207470850	35650	35650	35650	35650	0
116	20240930	190800	2207470850	35650	35650	35650	35650	0
117	20240930	190700	2207470850	35650	35650	35650	35650	0
118	20240930	190600	2207470850	35650	35650	35650	35650	0
119	20240930	190500	2207470850	35650	35650	35650	35650	0
120	20240930	190400	2207470850	35650	35650	35650	35650	0
121	20240930	190300	2207470850	35650	35650	35650	35650	0
122	20240930	190200	2207470850	35650	35650	35650	35650	1795
123	20240930	190100	2207470850	35650	35650	35650	35650	0
124	20240930	190000	2207470850	35650	35650	35650	35650	0
125	20240930	185900	2207470850	35650	35650	35650	35650	0
126	20240930	185800	2207470850	35650	35650	35650	35650	0
127	20240930	185700	2207470850	35650	35650	35650	35650	0
128	20240930	185600	2207470850	35650	35650	35650	35650	0
129	20240930	185500	2207470850	35650	35650	35650	35650	0
130	20240930	185400	2207470850	35650	35650	35650	35650	0
131	20240930	185300	2207470850	35650	35650	35650	35650	0
132	20240930	185200	2207470850	35650	35650	35650	35650	0
133	20240930	185100	2207470850	35650	35650	35650	35650	0
134	20240930	185000	2207470850	35650	35650	35650	35650	0
135	20240930	184900	2207470850	35650	35650	35650	35650	0
136	20240930	184800	2207470850	35650	35650	35650	35650	0
137	20240930	184700	2207470850	35650	35650	35650	35650	0
138	20240930	184600	2207470850	35650	35650	35650	35650	0
139	20240930	184500	2207470850	35650	35650	35650	35650	0
140	20240930	184400	2207470850	35650	35650	35650	35650	0
141	20240930	184300	2207470850	35650	35650	35650	35650	0
142	20240930	184200	2207470850	35650	35650	35650	35650	0
143	20240930	184100	2207470850	35650	35650	35650	35650	0
144	20240930	184000	2207470850	35650	35650	35650	35650	0
145	20240930	183900	2207470850	35650	35650	35650	35650	0
146	20240930	183800	2207470850	35650	35650	35650	35650	0
147	20240930	183700	2207470850	35650	35650	35650	35650	0
148	20240930	183600	2207470850	35650	35650	35650	35650	0
149	20240930	183500	2207470850	35650	35650	35650	35650	0
150	20240930	183400	2207470850	35650	35650	35650	35650	0
151	20240930	183300	2207470850	35650	35650	35650	35650	0
152	20240930	183200	2207470850	35650	35650	35650	35650	1795
153	20240930	183100	2207470850	35650	35650	35650	35650	0
154	20240930	183000	2207470850	35650	35650	35650	35650	0
155	20240930	182900	2207470850	35650	35650	35650	35650	0
156	20240930	182800	2207470850	35650	35650	35650	35650	0
157	20240930	182700	2207470850	35650	35650	35650	35650	0
158	20240930	182600	2207470850	35650	35650	35650	35650	0
159	20240930	182500	2207470850	35650	35650	35650	35650	0
160	20240930	182400	2207470850	35650	35650	35650	35650	0
161	20240930	182300	2207470850	35650	35650	35650	35650	0
162	20240930	182200	2207470850	35650	35650	35650	35650	0
163	20240930	182100	2207470850	35650	35650	35650	35650	0
164	20240930	182000	2207470850	35650	35650	35650	35650	0
165	20240930	181900	2207470850	35650	35650	35650	35650	0
166	20240930	181800	2207470850	35650	35650	35650	35650	0
167	20240930	181700	2207470850	35650	35650	35650	35650	0
168	20240930	181600	2207470850	35650	35650	35650	35650	0
169	20240930	181500	2207470850	35650	35650	35650	35650	0
170	20240930	181400	2207470850	35650	35650	35650	35650	0
171	20240930	181300	2207470850	35650	35650	35650	35650	0
172	20240930	181200	2207470850	35650	35650	35650	35650	0
173	20240930	181100	2207470850	35650	35650	35650	35650	0
174	20240930	181000	2207470850	35650	35650	35650	35650	0
175	20240930	180900	2207470850	35650	35650	35650	35650	0
176	20240930	180800	2207470850	35650	35650	35650	35650	0
177	20240930	180700	2207470850	35650	35650	35650	35650	0
178	20240930	180600	2207470850	35650	35650	35650	35650	0
179	20240930	180500	2207470850	35650	35650	35650	35650	0
180	20240930	180400	2207470850	35650	35650	35650	35650	0
181	20240930	180300	2207470850	35650	35650	35650	35650	0
182	20240930	180200	2207470850	35650	35650	35650	35650	1795
183	20240930	180100	2207470850	35650	35650	35650	35650	0
184	20240930	180000	2207470850	35650	35650	35650	35650	0
185	20240930	175900	2207470850	35650	35650	35650	35650	0
186	20240930	175800	2207470850	35650	35650	35650	35650	0
187	20240930	175700	2207470850	35650	35650	35650	35650	0
188	20240930	175600	2207470850	35650	35650	35650	35650	0
189	20240930	175500	2207470850	35650	35650	35650	35650	0
190	20240930	175400	2207470850	35650	35650	35650	35650	0
191	20240930	175300	2207470850	35650	35650	35650	35650	0
192	20240930	175200	2207470850	35650	35650	35650	35650	0
193	20240930	175100	2207470850	35650	35650	35650	35650	0
194	20240930	175000	2207470850	35650	35650	35650	35650	0
195	20240930	174900	2207470850	35650	35650	35650	35650	0
196	20240930	174800	2207470850	35650	35650	35650	35650	0
197	20240930	174700	2207470850	35650	35650	35650	35650	0
198	20240930	174600	2207470850	35650	35650	35650	35650	0
199	20240930	174500	2207470850	35650	35650	35650	35650	0
200	20240930	174400	2207470850	35650	35650	35650	35650	0
201	20240930	174300	2207470850	35650	35650	35650	35650	0
202	20240930	174200	2207470850	35650	35650	35650	35650	0
203	20240930	174100	2207470850	35650	35650	35650	35650	0
204	20240930	174000	2207470850	35650	35650	35650	35650	0
205	20240930	173900	2207470850	35650	35650	35650	35650	0
206	20240930	173800	2207470850	35650	35650	35650	35650	0
207	20240930	173700	2207470850	35650	35650	35650	35650	0
208	20240930	173600	2207470850	35650	35650	35650	35650	0
209	20240930	173500	2207470850	35650	35650	35650	35650	0
210	20240930	173400	2207470850	35650	35650	35650	35650	0
211	20240930	173300	2207470850	35650	35650	35650	35650	0
212	20240930	173200	2207470850	35650	35650	35650	35650	1795
213	20240930	173100	2207470850	35650	35650	35650	35650	0
214	20240930	173000	2207470850	35650	35650	35650	35650	0
215	20240930	172900	2207470850	35650	35650	35650	35650	0
216	20240930	172800	2207470850	35650	35650	35650	35650	0
217	20240930	172700	2207470850	35650	35650	35650	35650	0
218	20240930	172600	2207470850	35650	35650	35650	35650	0
219	20240930	172500	2207470850	35650	35650	35650	35650	0
220	20240930	172400	2207470850	35650	35650	35650	35650	0
221	20240930	172300	2207470850	35650	35650	35650	35650	0
222	20240930	172200	2207470850	35650	35650	35650	35650	0
223	20240930	172100	2207470850	35650	35650	35650	35650	0
224	20240930	172000	2207470850	35650	35650	35650	35650	0
225	20240930	171900	2207470850	35650	35650	35650	35650	0
226	20240930	171800	2207470850	35650	35650	35650	35650	0
227	20240930	171700	2207470850	35650	35650	35650	35650	0
228	20240930	171600	2207470850	35650	35650	35650	35650	0
229	20240930	171500	2207470850	35650	35650	35650	35650	0
230	20240930	171400	2207470850	35650	35650	35650	35650	0
231	20240930	171300	2207470850	35650	35650	35650	35650	0
232	20240930	171200	2207470850	35650	35650	35650	35650	0
233	20240930	171100	2207470850	35650	35650	35650	35650	0
234	20240930	171000	2207470850	35650	35650	35650	35650	0
235	20240930	170900	2207470850	35650	35650	35650	35650	0
236	20240930	170800	2207470850	35650	35650	35650	35650	0
237	20240930	170700	2207470850	35650	35650	35650	35650	0
238	20240930	170600	2207470850	35650	35650	35650	35650	0
239	20240930	170500	2207470850	35650	35650	35650	35650	0
240	20240930	170400	2207470850	35650	35650	35650	35650	0
241	20240930	170300	2207470850	35650	35650	35650	35650	0
242	20240930	170200	2207470850	35650	35650	35650	35650	1795
243	20240930	170100	2207470850	35650	35650	35650	35650	0
244	20240930	170000	2207470850	35650	35650	35650	35650	0
245	20240930	165900	2207470850	35650	35650	35650	35650	0
246	20240930	165800	2207470850	35650	35650	35650	35650	0
247	20240930	165700	2207470850	35650	35650	35650	35650	0
248	20240930	165600	2207470850	35650	35650	35650	35650	0
249	20240930	165500	2207470850	35650	35650	35650	35650	0
250	20240930	165400	2207470850	35650	35650	35650	35650	0
251	20240930	165300	2207470850	35650	35650	35650	35650	0
252	20240930	165200	2207470850	35650	35650	35650	35650	0
253	20240930	165100	2207470850	35650	35650	35650	35650	0
254	20240930	165000	2207470850	35650	35650	35650	35650	0
255	20240930	164900	2207470850	35650	35650	35650	35650	0
256	20240930	164800	2207470850	35650	35650	35650	35650	0
257	20240930	164700	2207470850	35650	35650	35650	35650	0
258	20240930	164600	2207470850	35650	35650	35650	35650	0
259	20240930	164500	2207470850	35650	35650	35650	35650	0
260	20240930	164400	2207470850	35650	35650	35650	35650	0
261	20240930	164300	2207470850	35650	35650	35650	35650	0
262	20240930	164200	2207470850	35650	35650	35650	35650	0
263	20240930	164100	2207470850	35650	35650	35650	35650	0
264	20240930	164000	2207470850	35650	35650	35650	35650	0
265	20240930	163900	2207470850	35650	35650	35650	35650	0
266	20240930	163800	2207470850	35650	35650	35650	35650	0
267	20240930	163700	2207470850	35650	35650	35650	35650	0
268	20240930	163600	2207470850	35650	35650	35650	35650	0
269	20240930	163500	2207470850	35650	35650	35650	35650	0
270	20240930	163400	2207470850	35650	35650	35650	35650	0
271	20240930	163300	2207470850	35650	35650	35650	35650	0
272	20240930	163200	2207470850	35650	35650	35650	35650	1795
273	20240930	163100	2207470850	35650	35650	35650	35650	0
274	20240930	163000	2207470850	35650	35650	35650	35650	0
275	20240930	162900	2207470850	35650	35650	35650	35650	0
276	20240930	162800	2207470850	35650	35650	35650	35650	0
277	20240930	162700	2207470850	35650	35650	35650	35650	0
278	20240930	162600	2207470850	35650	35650	35650	35650	0
279	20240930	162500	2207470850	35650	35650	35650	35650	0
280	20240930	162400	2207470850	35650	35650	35650	35650	0
281	20240930	162300	2207470850	35650	35650	35650	35650	0
282	20240930	162200	2207470850	35650	35650	35650	35650	0
283	20240930	162100	2207470850	35650	35650	35650	35650	0
284	20240930	162000	2207470850	35650	35650	35650	35650	0
285	20240930	161900	2207470850	35650	35650	35650	35650	0
286	20240930	161800	2207470850	35650	35650	35650	35650	0
287	20240930	161700	2207470850	35650	35650	35650	35650	0
288	20240930	161600	2207470850	35650	35650	35650	35650	0
289	20240930	161500	2207470850	35650	35650	35650	35650	0
290	20240930	161400	2207470850	35650	35650	35650	35650	0
291	20240930	161300	2207470850	35650	35650	35650	35650	0
292	20240930	161200	2207470850	35650	35650	35650	35650	0
293	20240930	161100	2207470850	35650	35650	35650	35650	0
294	20240930	161000	2207470850	35650	35650	35650	35650	0
295	20240930	160900	2207470850	35650	35650	35650	35650	0
296	20240930	160800	2207470850	35650	35650	35650	35650	0
297	20240930	160700	2207470850	35650	35650	35650	35650	0
298	20240930	160600	2207470850	35650	35650	35650	35650	0
299	20240930	160500	2207470850	35650	35650	35650	35650	0
300	20240930	160400	2207470850	35650	35650	35650	35650	0
301	20240930	160300	2207470850	35650	35650	35650	35650	0
302	20240930	160200	2207470850	35650	35650	35650	35650	1795
303	20240930	160100	2207470850	35650	35650	35650	35650	0
304	20240930	160000	2207470850	35650	35650	35650	35650	0
305	20240930	155900	2207470850	35650	35650	35650	35650	0
306	20240930	155800	2207470850	35650	35650	35650	35650	0
307	20240930	155700	2207470850	35650	35650	35650	35650	0
308	20240930	155600	2207470850	35650	35650	35650	35650	0
309	20240930	155500	2207470850	35650	35650	35650	35650	0
310	20240930	155400	2207470850	35650	35650	35650	35650	0
311	20240930	155300	2207470850	35650	35650	35650	35650	0
312	20240930	155200	2207470850	35650	35650	35650	35650	0
313	20240930	155100	2207470850	35650	35650	35650	35650	0
314	20240930	155000	2207470850	35650	35650	35650	35650	0
315	20240930	154900	2207470850	35650	35650	35650	35650	0
316	20240930	154800	2207470850	35650	35650	35650	35650	0
317	20240930	154700	2207470850	35650	35650	35650	35650	0
318	20240930	154600	2207470850	35650	35650	35650	35650	0
319	20240930	154500	2207470850	35650	35650	35650	35650	0
320	20240930	154400	2207470850	35650	35650	35650	35650	0
321	20240930	154300	2207470850	35650	35650	35650	35650	0
322	20240930	154200	2207470850	35650	35650	35650	35650	0
323	20240930	154100	2207470850	35650	35650	35650	35650	0
324	20240930	154000	2207470850	35650	35650	35650	35650	0
325	20240930	153900	2207470850	35650	35650	35650	35650	0
326	20240930	153800	2207470850	35650	35650	35650	35650	0
327	20240930	153700	2207470850	35650	35650	35650	35650	0
328	20240930	153600	2207470850	35650	35650	35650	35650	0
329	20240930	153500	2207470850	35650	35650	35650	35650	0
330	20240930	153400	2207470850	35650	35650	35650	35650	0
331	20240930	153300	2207470850	35650	35650	35650	35650	0
332	20240930	153200	2207470850	35650	35650	35650	35650	1795
333	20240930	153100	2207470850	35650	35650	35650	35650	0
334	20240930	153000	2207470850	35650	35650	35650	35650	1795
335	20240930	152900	2143479100	35850	35850	35850	35850	0
336	20240930	152800	2143479100	35850	35850	35850	35850	0
337	20240930	152700	2143479100	35850	35850	35850	35850	0
338	20240930	152600	2143479100	35850	35850	35850	35850	0
339	20240930	152500	2143479100	35850	35850	35850	35850	0
340	20240930	152400	2143479100	35850	35850	35850	35850	0
341	20240930	152300	2143479100	35850	35850	35850	35850	0
342	20240930	152200	2143479100	35850	35850	35850	35850	0
343	20240930	152100	2143479100	35850	35850	35850	35850	0
344	20240930	152000	2143479100	35850	35850	35850	35850	0
345	20240930	151900	2143479100	35850	36150	36150	35800	375
346	20240930	151800	2129959900	35850	36150	36150	35850	1107
347	20240930	151700	2090047250	36100	36000	36150	35900	1539
348	20240930	151600	2034555250	35950	35650	36000	35600	747
349	20240930	151500	2007760400	35650	35500	35650	35500	522
350	20240930	151400	1989196750	35500	35500	35550	35450	172
351	20240930	151300	1983091750	35500	35450	35500	35400	205
352	20240930	151200	1975829700	35400	35400	35500	35400	97
353	20240930	151100	1972394800	35400	35500	35500	35350	319
354	20240930	151000	1961089000	35500	35500	35550	35500	34
355	20240930	150900	1959881450	35500	35550	35550	35500	283
356	20240930	150800	1949825250	35600	35500	35600	35500	341
357	20240930	150700	1937714250	35500	35400	35500	35400	189
358	20240930	150600	1931014300	35350	35300	35350	35300	73
359	20240930	150500	1928436000	35300	35350	35350	35300	162
360	20240930	150400	1922713700	35300	35250	35300	35250	115
361	20240930	150300	1918658850	35250	35300	35350	35250	153
362	20240930	150200	1913260100	35300	35300	35350	35250	136
363	20240930	150100	1908457100	35550	35550	35550	35250	118
364	20240930	150000	1904270750	35350	35350	35550	35250	244
365	20240930	145900	1895648750	35250	35200	35250	35150	99
366	20240930	145800	1892164000	35150	35200	35200	35150	216
367	20240930	145700	1884563900	35200	35250	35250	35200	78
368	20240930	145600	1881814650	35200	35200	35500	35150	134
369	20240930	145500	1877084700	35200	35200	35200	35200	166
370	20240930	145400	1871241500	35200	35200	35500	35150	709
371	20240930	145300	1846280300	35150	35250	35250	35150	307
372	20240930	145200	1835472800	35250	35300	35300	35250	513
373	20240930	145100	1817367300	35350	35350	35400	35300	255
374	20240930	145000	1808347350	35300	35450	35450	35300	156
375	20240930	144900	1802825800	35400	35550	35550	35400	149
376	20240930	144800	1797540800	35550	35550	35550	35550	5
377	20240930	144700	1797363050	35600	35650	35650	35600	32
378	20240930	144600	1796222300	35650	35600	35650	35500	231
379	20240930	144500	1788001050	35650	35650	35650	35650	1
380	20240930	144400	1787965400	35700	35750	35750	35700	12
381	20240930	144300	1787536900	35750	35500	35750	35500	23
382	20240930	144200	1786718650	35500	35550	35600	35500	468
383	20240930	144100	1770081400	35600	35600	35600	35600	33
384	20240930	144000	1768906600	35600	35550	35600	35550	55
385	20240930	143900	1766950900	35600	35600	35600	35600	0
386	20240930	143800	1766950900	35600	35600	35600	35600	2
387	20240930	143700	1766879700	35600	35600	35600	35600	1
388	20240930	143600	1766844100	35600	35600	35700	35450	38
389	20240930	143500	1765495200	35600	35400	35600	35400	500
390	20240930	143400	1747769950	35450	35500	35500	35450	31
391	20240930	143300	1746670000	35650	35450	35700	35450	7
392	20240930	143200	1746421400	35450	35450	35450	35450	9
393	20240930	143100	1746102350	35450	35450	35450	35450	0
394	20240930	143000	1746102350	35450	35250	35450	35250	20
395	20240930	142900	1745397000	35250	35350	35350	35250	194
396	20240930	142800	1738552850	35350	35450	35500	35350	374
397	20240930	142700	1725300250	35450	35550	35550	35450	43
398	20240930	142600	1723775650	35600	35500	35600	35450	41
399	20240930	142500	1722320850	35550	35450	35650	35450	191
400	20240930	142400	1715535000	35450	35500	35550	35450	76
401	20240930	142300	1712837700	35500	35450	35550	35450	93
402	20240930	142200	1709535100	35450	35450	35500	35450	77
403	20240930	142100	1706805100	35450	35450	35450	35400	123
404	20240930	142000	1702447550	35450	35500	35500	35450	73
405	20240930	141900	1699857100	35500	35500	35500	35450	65
406	20240930	141800	1697549650	35500	35500	35550	35500	82
407	20240930	141700	1694638250	35500	35600	35650	35450	95
408	20240930	141600	1691260350	35750	35800	35850	35750	3104
409	20240930	141500	1580286600	35800	35900	35900	35800	82
410	20240930	141400	1577347200	35950	35900	35950	35900	193
411	20240930	141300	1570415050	35900	35950	36000	35900	72
412	20240930	141200	1567824750	36000	36000	36050	36000	246
413	20240930	141100	1558962800	36000	36050	36050	36000	229
414	20240930	141000	1550712250	36000	36000	36050	35950	213
415	20240930	140900	1543040350	36000	35950	36050	35950	162
416	20240930	140800	1537204950	35950	35900	36000	35900	97
417	20240930	140700	1533717750	35950	35950	36000	35850	265
418	20240930	140600	1524192450	35950	35750	35950	35750	141
419	20240930	140500	1519142900	35700	35700	35800	35700	73
420	20240930	140400	1516532950	35700	35750	35850	35700	145
421	20240930	140300	1511341100	35750	35700	35750	35650	123
422	20240930	140200	1506947950	35700	35600	35750	35600	61
423	20240930	140100	1504770400	35700	35500	35700	35500	184
424	20240930	140000	1498220000	35550	35550	35600	35500	114
425	20240930	135900	1494164900	35550	35600	35750	35500	416
426	20240930	135800	1479349100	35600	35850	35850	35600	597
427	20240930	135700	1458006500	35850	35950	35950	35850	150
428	20240930	135600	1452618650	35950	36000	36050	35950	283
429	20240930	135500	1442429750	36050	36100	36100	35950	145
430	20240930	135400	1437203700	36000	36000	36000	35900	378
431	20240930	135300	1423605750	36000	35900	36150	35850	599
432	20240930	135200	1402056550	35850	36100	36100	35850	877
433	20240930	135100	1370514150	36100	36100	36100	36050	122
434	20240930	135000	1366110150	36100	36050	36100	36050	186
435	20240930	134900	1359396300	36050	36100	36100	36050	172
436	20240930	134800	1353190300	36050	35950	36100	35950	525
437	20240930	134700	1334286250	36000	36000	36000	36000	209
438	20240930	134600	1326762250	36000	36000	36000	35900	122
439	20240930	134500	1322374650	35950	35950	35950	35900	263
440	20240930	134400	1312923800	35950	35900	35950	35900	182
441	20240930	134300	1306387850	35900	35900	35900	35900	74
442	20240930	134200	1303731250	35900	35800	35900	35800	48
443	20240930	134100	1302011550	35850	35800	35850	35800	138
444	20240930	134000	1297070800	35850	35800	35850	35800	32
445	20240930	133900	1295925150	35800	35800	35800	35800	40
446	20240930	133800	1294493150	35800	35800	35800	35800	97
447	20240930	133700	1291020550	35750	35800	35800	35750	85
448	20240930	133600	1287980250	35800	35800	35800	35800	96
449	20240930	133500	1284543450	35750	35800	35800	35750	9
450	20240930	133400	1284221300	35750	35750	35800	35750	81
451	20240930	133300	1281325300	35700	35750	35750	35700	83
452	20240930	133200	1278361900	35750	35700	35750	35550	766
453	20240930	133100	1251112200	35750	35850	35850	35650	122
454	20240930	133000	1246756750	35800	35850	35850	35800	96
455	20240930	132900	1243319850	35750	35800	35850	35750	110
456	20240930	132800	1239384100	35850	35850	35850	35800	14
457	20240930	132700	1238882250	35850	35850	35850	35850	90
458	20240930	132600	1235655750	35850	35850	35850	35850	32
459	20240930	132500	1234508550	35850	35850	35850	35850	5
460	20240930	132400	1234329300	35850	35700	35850	35700	75
461	20240930	132300	1231649700	35750	35750	35750	35650	179
462	20240930	132200	1225259150	35850	35850	35850	35850	6
463	20240930	132100	1225044050	35800	35750	35800	35750	192
464	20240930	132000	1218174300	35800	35700	35800	35700	50
465	20240930	131900	1216388600	35750	35850	35850	35750	12
466	20240930	131800	1215959500	35750	35850	35850	35750	163
467	20240930	131700	1210124000	35850	35850	35850	35850	69
468	20240930	131600	1207650350	35850	35850	35850	35800	56
469	20240930	131500	1205645200	35750	35800	35850	35750	134
470	20240930	131400	1200848800	35850	35850	35850	35850	13
471	20240930	131300	1200382750	35800	35800	35850	35750	138
472	20240930	131200	1195442650	35850	35850	35850	35850	6
473	20240930	131100	1195227550	35850	35800	35850	35800	28
474	20240930	131000	1194225050	35800	35800	35850	35800	178
475	20240930	130900	1187851950	35850	35850	35850	35850	6
476	20240930	130800	1187636850	35850	35850	35850	35800	92
477	20240930	130700	1184339950	35850	35850	35850	35850	1
478	20240930	130600	1184304100	35800	35700	35850	35650	34
479	20240930	130500	1183089450	35700	35850	35850	35700	49
480	20240930	130400	1181337750	35650	35850	35850	35650	243
481	20240930	130300	1172655900	35850	35800	35850	35750	37
482	20240930	130200	1171332700	35800	35800	35800	35800	64
483	20240930	130100	1169041500	35800	35850	35850	35750	41
484	20240930	130000	1167574700	35750	35900	35900	35750	177
485	20240930	125900	1161238400	35900	35900	35900	35800	156
486	20240930	125800	1155643500	36000	35850	36000	35850	35
487	20240930	125700	1154387550	35850	35900	35900	35850	41
488	20240930	125600	1152915700	35900	35850	35900	35800	173
489	20240930	125500	1146711900	35850	35850	35900	35850	245
490	20240930	125400	1137924200	35900	35900	35900	35900	208
491	20240930	125300	1130457000	35900	36000	36000	35900	372
492	20240930	125200	1117086500	36050	36050	36100	36050	157
493	20240930	125100	1111426100	36100	36050	36100	36000	304
494	20240930	125000	1100468000	36050	36050	36050	36000	5
495	20240930	124900	1100287800	36050	36000	36050	35950	123
496	20240930	124800	1095853800	36050	36050	36050	35950	14
497	20240930	124700	1095349200	36050	35950	36050	35950	492
498	20240930	124600	1077635500	36000	36000	36000	36000	117
499	20240930	124500	1073423500	35900	35950	36000	35900	63
500	20240930	124400	1071158100	35950	36000	36000	35950	120
501	20240930	124300	1066838150	36000	35950	36000	35900	300
502	20240930	124200	1056053150	36050	35950	36050	35950	62
503	20240930	124100	1053823650	36050	35950	36050	35950	160
504	20240930	124000	1048062950	36050	36050	36050	36050	6
505	20240930	123900	1047846650	36050	36000	36050	35950	32
506	20240930	123800	1046694600	36000	36000	36050	35950	156
507	20240930	123700	1041078300	36050	36050	36050	36000	7
508	20240930	123600	1040826000	36000	36000	36050	35950	35
509	20240930	123500	1039565750	36050	36000	36050	36000	191
510	20240930	123400	1032689700	36050	36050	36050	36050	49
511	20240930	123300	1030923250	36050	36050	36100	36050	84
512	20240930	123200	1027892200	36050	36150	36150	36000	146
513	20240930	123100	1022629550	36150	36050	36200	36050	12
514	20240930	123000	1022195450	36000	36050	36200	36000	1412
515	20240930	122900	971176050	36100	36050	36100	36050	139
516	20240930	122800	966160600	36050	36100	36100	36050	42
517	20240930	122700	964644750	36050	36050	36050	36000	26
518	20240930	122600	963707800	36050	35900	36050	35850	354
519	20240930	122500	950980800	35900	35850	35900	35800	160
520	20240930	122400	945244750	35850	35850	35850	35800	261
521	20240930	122300	935887950	35850	35800	35850	35800	135
522	20240930	122200	931053050	35850	35800	35850	35800	33
523	20240930	122100	929870050	35800	35800	35800	35800	47
524	20240930	122000	928187450	35800	35800	35850	35800	71
525	20240930	121900	925643900	35800	35800	35850	35750	181
526	20240930	121800	919170400	35850	35750	35850	35700	93
527	20240930	121700	915843800	35800	35750	35850	35750	36
528	20240930	121600	914554700	35750	35750	35850	35700	395
529	20240930	121500	900443600	35650	35700	35750	35650	204
530	20240930	121400	893158000	35700	35700	35750	35650	257
531	20240930	121300	883980600	35700	35750	35750	35700	229
532	20240930	121200	875803200	35750	35750	35850	35650	66
533	20240930	121100	873444750	35800	35800	35800	35750	127
534	20240930	121000	868902950	35800	35850	35850	35800	36
535	20240930	120900	867613950	35800	35800	35850	35750	105
536	20240930	120800	863854750	35700	35750	35800	35700	11
537	20240930	120700	863461400	35700	35750	35750	35700	13
538	20240930	120600	862997050	35750	35650	35750	35650	136
539	20240930	120500	858142250	35800	35650	35800	35650	13
540	20240930	120400	857677050	35750	35700	35750	35700	55
541	20240930	120300	855712350	35650	35700	35850	35600	34
542	20240930	120200	854499200	35600	35650	35650	35600	35
543	20240930	120100	853251500	35700	35700	35700	35600	123
544	20240930	120000	848861900	35850	35750	35850	35650	133
545	20240930	115900	844117250	35650	35850	35850	35650	362
546	20240930	115800	831174550	35700	35700	35750	35700	137
547	20240930	115700	826280750	35650	35700	35700	35650	14
548	20240930	115600	825781000	35700	35650	35750	35650	46
549	20240930	115500	824138850	35650	35600	35900	35600	623
550	20240930	115400	801851600	35650	35650	35650	35650	1
551	20240930	115300	801815950	35700	35600	35700	35600	45
552	20240930	115200	800210550	35550	35700	35700	35550	113
553	20240930	115100	796182750	35600	35650	35700	35600	71
554	20240930	115000	793649850	35600	35600	35600	35600	21
555	20240930	114900	792902250	35650	35550	35650	35550	102
556	20240930	114800	789270750	35600	35600	35600	35550	51
557	20240930	114700	787455200	35600	35600	35600	35550	76
558	20240930	114600	784750750	35550	35500	35550	35500	110
559	20240930	114500	780841250	35550	35450	35550	35450	9
560	20240930	114400	780521500	35400	35450	35550	35400	23
561	20240930	114300	779704400	35500	35600	35600	35450	130
562	20240930	114200	775090550	35450	35400	35450	35400	22
563	20240930	114100	774310750	35600	35500	35600	35450	138
564	20240930	114000	769412600	35500	35500	35500	35500	96
565	20240930	113900	766004600	35450	35500	35500	35400	33
566	20240930	113800	764834500	35400	35500	35500	35400	255
567	20240930	113700	755794450	35500	35500	35500	35450	15
568	20240930	113600	755262000	35400	35450	35500	35400	45
569	20240930	113500	753667400	35500	35500	35500	35500	143
570	20240930	113400	748590900	35450	35450	35500	35450	30
571	20240930	113300	747526100	35450	35500	35500	35450	15
572	20240930	113200	746993700	35500	35500	35500	35450	134
573	20240930	113100	742237000	35500	35500	35500	35450	35
574	20240930	113000	740994550	35450	35500	35500	35450	29
575	20240930	112900	739965150	35500	35500	35500	35450	136
576	20240930	112800	735137700	35450	35500	35500	35450	17
577	20240930	112700	734534250	35450	35450	35500	35450	120
578	20240930	112600	730275050	35450	35450	35450	35400	107
579	20240930	112500	726481950	35450	35400	35450	35400	22
580	20240930	112400	725702800	35450	35350	35450	35350	7
581	20240930	112300	725454750	35450	35400	35450	35400	272
582	20240930	112200	715825300	35350	35400	35400	35350	68
583	20240930	112100	713418150	35400	35400	35400	35350	27
584	20240930	112000	712462950	35400	35250	35400	35250	47
585	20240930	111900	710805050	35250	35400	35400	35250	136
586	20240930	111800	706002150	35350	35350	35400	35350	114
587	20240930	111700	701970900	35350	35300	35350	35300	19
588	20240930	111600	701299450	35300	35300	35350	35300	51
589	20240930	111500	699497100	35250	35300	35350	35200	64
590	20240930	111400	697240100	35300	35350	35350	35300	33
591	20240930	111300	696074000	35350	35350	35350	35300	34
592	20240930	111200	694872200	35350	35250	35350	35250	243
593	20240930	111100	686292800	35300	35300	35300	35300	70
594	20240930	111000	683821800	35250	35300	35300	35250	12
595	20240930	110900	683398400	35300	35250	35300	35200	265
596	20240930	110800	674056450	35250	35200	35250	35150	13
597	20240930	110700	673598850	35200	35250	35250	35150	66
598	20240930	110600	671275450	35250	35150	35250	35150	93
599	20240930	110500	667997300	35250	35200	35250	35200	77
600	20240930	110400	665286600	35150	35200	35250	35150	21
601	20240930	110300	664546850	35200	35200	35200	35150	236
602	20240930	110200	656242050	35200	35250	35250	35200	29
603	20240930	110100	655219900	35250	35300	35300	35250	48
604	20240930	110000	653527350	35300	35100	35300	35100	124
605	20240930	105900	649161550	35150	35150	35150	35100	120
606	20240930	105800	644943950	35100	35150	35150	35100	2
607	20240930	105700	644873700	35100	35050	35100	35000	65
608	20240930	105600	642593950	35050	35000	35050	35000	8
609	20240930	105500	642313600	35050	34950	35050	34900	300
610	20240930	105400	631819050	35000	34950	35000	34800	88
611	20240930	105300	628743500	34950	34850	34950	34850	202
612	20240930	105200	621703300	34850	34950	35000	34850	17
613	20240930	105100	621108950	34950	34850	34950	34800	392
614	20240930	105000	607417700	34850	34950	34950	34850	9
615	20240930	104900	607103650	34950	34900	34950	34850	14
616	20240930	104800	606615450	34800	34800	34800	34800	1
617	20240930	104700	606580650	34800	34800	34800	34800	10
618	20240930	104600	606232650	34850	34800	34950	34800	280
619	20240930	104500	596463500	34800	34900	34900	34800	2
620	20240930	104400	596393800	34750	34800	34800	34750	131
621	20240930	104300	591835300	34700	34750	34750	34700	28
622	20240930	104200	590862350	34750	34900	34900	34700	340
623	20240930	104100	579051450	34900	34900	34900	34900	10
624	20240930	104000	578702450	34900	34900	34900	34900	79
625	20240930	103900	575945350	34900	34900	34900	34900	7
626	20240930	103800	575701050	34850	34850	34900	34850	229
627	20240930	103700	567709050	34850	34800	34850	34750	220
628	20240930	103600	560043800	34700	34800	34800	34700	7
629	20240930	103500	559800300	34750	34750	34750	34750	28
630	20240930	103400	558827300	34650	34650	34650	34650	1
631	20240930	103300	558792650	34650	34650	34650	34650	1
632	20240930	103200	558758000	34650	34650	34700	34650	78
633	20240930	103100	556054950	34600	34600	34700	34600	15
634	20240930	103000	555535850	34600	34500	34600	34450	425
635	20240930	102900	540870300	34400	34400	34400	34400	0
636	20240930	102800	540870300	34400	34450	34500	34400	92
637	20240930	102700	537697600	34450	34450	34450	34400	7
638	20240930	102600	537456500	34400	34400	34400	34400	1
639	20240930	102500	537422100	34400	34400	34400	34400	1
640	20240930	102400	537387700	34400	34450	34450	34400	51
641	20240930	102300	535632550	34450	34450	34450	34450	0
642	20240930	102200	535632550	34450	34450	34450	34450	1
643	20240930	102100	535598100	34400	34400	34400	34400	11
644	20240930	102000	535219700	34400	34400	34400	34400	7
645	20240930	101900	534978900	34400	34400	34400	34400	1
646	20240930	101800	534944500	34400	34400	34400	34400	1
647	20240930	101700	534910100	34400	34400	34400	34400	30
648	20240930	101600	533878100	34400	34500	34500	34400	73
649	20240930	101500	531363200	34450	34400	34450	34400	72
650	20240930	101400	528884850	34450	34450	34450	34450	89
651	20240930	101300	525818800	34500	34500	34550	34500	1690
652	20240930	101200	467513250	34500	34500	34550	34500	3
653	20240930	101100	467409700	34550	34550	34550	34550	1
654	20240930	101000	467375150	34500	34550	34550	34500	5
655	20240930	100900	467202500	34500	34500	34500	34500	53
656	20240930	100800	465374000	34550	34500	34550	34500	5
657	20240930	100700	465201300	34550	34500	34550	34500	3
658	20240930	100600	465097700	34500	34500	34500	34500	66
659	20240930	100500	462820700	34500	34500	34500	34500	66
660	20240930	100400	460543700	34550	34550	34600	34550	336
661	20240930	100300	448934400	34550	34600	34600	34550	281
662	20240930	100200	439212350	34550	34550	34550	34550	3
663	20240930	100100	439108700	34550	34550	34600	34550	62
664	20240930	100000	436963600	34600	34600	34600	34550	315
665	20240930	095900	426065250	34550	34650	34650	34550	288
666	20240930	095800	416100800	34650	34700	34700	34650	6
667	20240930	095700	415892650	34700	34600	34700	34550	34
668	20240930	095600	414716650	34550	34650	34650	34550	497
669	20240930	095500	397526000	34650	34650	34650	34650	1
670	20240930	095400	397491350	34600	34600	34700	34600	48
671	20240930	095300	395827550	34600	34600	34600	34600	2
672	20240930	095200	395758350	34600	34750	34750	34600	2
673	20240930	095100	395689000	34600	34750	34750	34600	18
674	20240930	095000	395063650	34600	34600	34600	34600	1
675	20240930	094900	395029050	34750	34700	34750	34600	175
676	20240930	094800	388968500	34700	34750	34750	34700	30
677	20240930	094700	387927250	34750	34750	34750	34750	2
678	20240930	094600	387857750	34750	34750	34750	34750	2
679	20240930	094500	387788250	34750	34750	34750	34750	5
680	20240930	094400	387614500	34750	34800	34800	34700	5
681	20240930	094300	387440700	34600	34550	34650	34550	20
682	20240930	094200	386749350	34550	34600	34600	34550	64
683	20240930	094100	384537150	34550	34650	34650	34550	8
684	20240930	094000	384260350	34650	34600	34850	34600	201
685	20240930	093900	377285200	34550	34600	34600	34550	41
686	20240930	093800	375866650	34600	34550	34600	34550	502
687	20240930	093700	358522500	34550	34550	34600	34550	239
688	20240930	093600	350253550	34550	34550	34600	34550	295
689	20240930	093500	340058650	34550	34600	34600	34550	192
690	20240930	093400	333423900	34600	34650	34650	34600	32
691	20240930	093300	332315150	34650	34700	34700	34650	110
692	20240930	093200	328503500	34700	34650	34700	34650	7
693	20240930	093100	328260850	34700	34700	34700	34700	151
694	20240930	093000	323021150	34700	34700	34700	34700	2
695	20240930	092900	322951750	34850	34800	34900	34700	226
696	20240930	092800	315087500	34800	34850	34850	34800	11
697	20240930	092700	314704200	34800	34900	34900	34800	110
698	20240930	092600	310870950	34850	34850	34850	34850	1
699	20240930	092500	310836100	34850	34550	34850	34550	463
700	20240930	092400	294760600	34550	34700	34700	34550	751
701	20240930	092300	268746900	34700	34700	34750	34700	139
702	20240930	092200	263923100	34700	34700	34700	34700	270
703	20240930	092100	254554100	34700	34700	34700	34700	43
704	20240930	092000	253062000	34700	34700	34750	34650	266
705	20240930	091900	243831750	34700	34750	34800	34700	237
706	20240930	091800	235598900	34750	34850	34850	34750	959
707	20240930	091700	202225600	34900	34900	34900	34900	192
708	20240930	091600	195524800	34900	35050	35050	34900	161
709	20240930	091500	189899800	34950	35050	35050	34950	6
710	20240930	091400	189689600	35050	35050	35050	34950	109
711	20240930	091300	185869550	34950	35000	35050	34950	23
712	20240930	091200	185064150	35050	35150	35150	35000	29
713	20240930	091100	184048850	35150	35000	35150	35000	566
714	20240930	091000	164220450	34850	35050	35050	34850	133
715	20240930	090900	159563800	34850	35000	35150	34850	188
716	20240930	090800	152992650	35000	34850	35000	34800	662
717	20240930	090700	129938100	34850	35000	35000	34850	314
718	20240930	090600	118985100	35000	34850	35000	34850	28
719	20240930	090500	118007300	34800	34800	35000	34800	814
720	20240930	090400	89590250	34800	34850	34950	34800	697
721	20240930	090300	65331600	34950	35000	35000	34950	271
722	20240930	090200	55850650	35000	35250	35350	35000	820
723	20240930	090100	27077500	35250	35400	35400	35250	384
724	20240930	090000	13493800	35650	35500	35700	35500	380