KissMeData/033790/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191700	1769636590	9870	9870	9870	9870	2688
3	20240930	191600	1769636590	9870	9870	9870	9870	0
4	20240930	191500	1769636590	9870	9870	9870	9870	0
5	20240930	191400	1769636590	9870	9870	9870	9870	0
6	20240930	191300	1769636590	9870	9870	9870	9870	0
7	20240930	191200	1769636590	9870	9870	9870	9870	0
8	20240930	191100	1769636590	9870	9870	9870	9870	0
9	20240930	191000	1769636590	9870	9870	9870	9870	0
10	20240930	190900	1769636590	9870	9870	9870	9870	0
11	20240930	190800	1769636590	9870	9870	9870	9870	0
12	20240930	190700	1769636590	9870	9870	9870	9870	0
13	20240930	190600	1769636590	9870	9870	9870	9870	0
14	20240930	190500	1769636590	9870	9870	9870	9870	0
15	20240930	190400	1769636590	9870	9870	9870	9870	0
16	20240930	190300	1769636590	9870	9870	9870	9870	0
17	20240930	190200	1769636590	9870	9870	9870	9870	0
18	20240930	190100	1769636590	9870	9870	9870	9870	0
19	20240930	190000	1769636590	9870	9870	9870	9870	0
20	20240930	185900	1769636590	9870	9870	9870	9870	0
21	20240930	185800	1769636590	9870	9870	9870	9870	0
22	20240930	185700	1769636590	9870	9870	9870	9870	0
23	20240930	185600	1769636590	9870	9870	9870	9870	0
24	20240930	185500	1769636590	9870	9870	9870	9870	0
25	20240930	185400	1769636590	9870	9870	9870	9870	0
26	20240930	185300	1769636590	9870	9870	9870	9870	0
27	20240930	185200	1769636590	9870	9870	9870	9870	0
28	20240930	185100	1769636590	9870	9870	9870	9870	0
29	20240930	185000	1769636590	9870	9870	9870	9870	0
30	20240930	184900	1769636590	9870	9870	9870	9870	0
31	20240930	184800	1769636590	9870	9870	9870	9870	0
32	20240930	184700	1769636590	9870	9870	9870	9870	2688
33	20240930	184600	1769636590	9870	9870	9870	9870	0
34	20240930	184500	1769636590	9870	9870	9870	9870	0
35	20240930	184400	1769636590	9870	9870	9870	9870	0
36	20240930	184300	1769636590	9870	9870	9870	9870	0
37	20240930	184200	1769636590	9870	9870	9870	9870	0
38	20240930	184100	1769636590	9870	9870	9870	9870	0
39	20240930	184000	1769636590	9870	9870	9870	9870	0
40	20240930	183900	1769636590	9870	9870	9870	9870	0
41	20240930	183800	1769636590	9870	9870	9870	9870	0
42	20240930	183700	1769636590	9870	9870	9870	9870	0
43	20240930	183600	1769636590	9870	9870	9870	9870	0
44	20240930	183500	1769636590	9870	9870	9870	9870	0
45	20240930	183400	1769636590	9870	9870	9870	9870	0
46	20240930	183300	1769636590	9870	9870	9870	9870	0
47	20240930	183200	1769636590	9870	9870	9870	9870	0
48	20240930	183100	1769636590	9870	9870	9870	9870	0
49	20240930	183000	1769636590	9870	9870	9870	9870	0
50	20240930	182900	1769636590	9870	9870	9870	9870	0
51	20240930	182800	1769636590	9870	9870	9870	9870	0
52	20240930	182700	1769636590	9870	9870	9870	9870	0
53	20240930	182600	1769636590	9870	9870	9870	9870	0
54	20240930	182500	1769636590	9870	9870	9870	9870	0
55	20240930	182400	1769636590	9870	9870	9870	9870	0
56	20240930	182300	1769636590	9870	9870	9870	9870	0
57	20240930	182200	1769636590	9870	9870	9870	9870	0
58	20240930	182100	1769636590	9870	9870	9870	9870	0
59	20240930	182000	1769636590	9870	9870	9870	9870	0
60	20240930	181900	1769636590	9870	9870	9870	9870	0
61	20240930	181800	1769636590	9870	9870	9870	9870	0
62	20240930	181700	1769636590	9870	9870	9870	9870	2688
63	20240930	181600	1769636590	9870	9870	9870	9870	0
64	20240930	181500	1769636590	9870	9870	9870	9870	0
65	20240930	181400	1769636590	9870	9870	9870	9870	0
66	20240930	181300	1769636590	9870	9870	9870	9870	0
67	20240930	181200	1769636590	9870	9870	9870	9870	0
68	20240930	181100	1769636590	9870	9870	9870	9870	0
69	20240930	181000	1769636590	9870	9870	9870	9870	0
70	20240930	180900	1769636590	9870	9870	9870	9870	0
71	20240930	180800	1769636590	9870	9870	9870	9870	0
72	20240930	180700	1769636590	9870	9870	9870	9870	0
73	20240930	180600	1769636590	9870	9870	9870	9870	0
74	20240930	180500	1769636590	9870	9870	9870	9870	0
75	20240930	180400	1769636590	9870	9870	9870	9870	0
76	20240930	180300	1769636590	9870	9870	9870	9870	0
77	20240930	180200	1769636590	9870	9870	9870	9870	0
78	20240930	180100	1769636590	9870	9870	9870	9870	0
79	20240930	180000	1769636590	9870	9870	9870	9870	0
80	20240930	175900	1769636590	9870	9870	9870	9870	0
81	20240930	175800	1769636590	9870	9870	9870	9870	0
82	20240930	175700	1769636590	9870	9870	9870	9870	0
83	20240930	175600	1769636590	9870	9870	9870	9870	0
84	20240930	175500	1769636590	9870	9870	9870	9870	0
85	20240930	175400	1769636590	9870	9870	9870	9870	0
86	20240930	175300	1769636590	9870	9870	9870	9870	0
87	20240930	175200	1769636590	9870	9870	9870	9870	0
88	20240930	175100	1769636590	9870	9870	9870	9870	0
89	20240930	175000	1769636590	9870	9870	9870	9870	0
90	20240930	174900	1769636590	9870	9870	9870	9870	0
91	20240930	174800	1769636590	9870	9870	9870	9870	0
92	20240930	174700	1769636590	9870	9870	9870	9870	2688
93	20240930	174600	1769636590	9870	9870	9870	9870	0
94	20240930	174500	1769636590	9870	9870	9870	9870	0
95	20240930	174400	1769636590	9870	9870	9870	9870	0
96	20240930	174300	1769636590	9870	9870	9870	9870	0
97	20240930	174200	1769636590	9870	9870	9870	9870	0
98	20240930	174100	1769636590	9870	9870	9870	9870	0
99	20240930	174000	1769636590	9870	9870	9870	9870	0
100	20240930	173900	1769636590	9870	9870	9870	9870	0
101	20240930	173800	1769636590	9870	9870	9870	9870	0
102	20240930	173700	1769636590	9870	9870	9870	9870	0
103	20240930	173600	1769636590	9870	9870	9870	9870	0
104	20240930	173500	1769636590	9870	9870	9870	9870	0
105	20240930	173400	1769636590	9870	9870	9870	9870	0
106	20240930	173300	1769636590	9870	9870	9870	9870	0
107	20240930	173200	1769636590	9870	9870	9870	9870	0
108	20240930	173100	1769636590	9870	9870	9870	9870	0
109	20240930	173000	1769636590	9870	9870	9870	9870	0
110	20240930	172900	1769636590	9870	9870	9870	9870	0
111	20240930	172800	1769636590	9870	9870	9870	9870	0
112	20240930	172700	1769636590	9870	9870	9870	9870	0
113	20240930	172600	1769636590	9870	9870	9870	9870	0
114	20240930	172500	1769636590	9870	9870	9870	9870	0
115	20240930	172400	1769636590	9870	9870	9870	9870	0
116	20240930	172300	1769636590	9870	9870	9870	9870	0
117	20240930	172200	1769636590	9870	9870	9870	9870	0
118	20240930	172100	1769636590	9870	9870	9870	9870	0
119	20240930	172000	1769636590	9870	9870	9870	9870	0
120	20240930	171900	1769636590	9870	9870	9870	9870	0
121	20240930	171800	1769636590	9870	9870	9870	9870	0
122	20240930	171700	1769636590	9870	9870	9870	9870	2688
123	20240930	171600	1769636590	9870	9870	9870	9870	0
124	20240930	171500	1769636590	9870	9870	9870	9870	0
125	20240930	171400	1769636590	9870	9870	9870	9870	0
126	20240930	171300	1769636590	9870	9870	9870	9870	0
127	20240930	171200	1769636590	9870	9870	9870	9870	0
128	20240930	171100	1769636590	9870	9870	9870	9870	0
129	20240930	171000	1769636590	9870	9870	9870	9870	0
130	20240930	170900	1769636590	9870	9870	9870	9870	0
131	20240930	170800	1769636590	9870	9870	9870	9870	0
132	20240930	170700	1769636590	9870	9870	9870	9870	0
133	20240930	170600	1769636590	9870	9870	9870	9870	0
134	20240930	170500	1769636590	9870	9870	9870	9870	0
135	20240930	170400	1769636590	9870	9870	9870	9870	0
136	20240930	170300	1769636590	9870	9870	9870	9870	0
137	20240930	170200	1769636590	9870	9870	9870	9870	0
138	20240930	170100	1769636590	9870	9870	9870	9870	0
139	20240930	170000	1769636590	9870	9870	9870	9870	0
140	20240930	165900	1769636590	9870	9870	9870	9870	0
141	20240930	165800	1769636590	9870	9870	9870	9870	0
142	20240930	165700	1769636590	9870	9870	9870	9870	0
143	20240930	165600	1769636590	9870	9870	9870	9870	0
144	20240930	165500	1769636590	9870	9870	9870	9870	0
145	20240930	165400	1769636590	9870	9870	9870	9870	0
146	20240930	165300	1769636590	9870	9870	9870	9870	0
147	20240930	165200	1769636590	9870	9870	9870	9870	0
148	20240930	165100	1769636590	9870	9870	9870	9870	0
149	20240930	165000	1769636590	9870	9870	9870	9870	0
150	20240930	164900	1769636590	9870	9870	9870	9870	0
151	20240930	164800	1769636590	9870	9870	9870	9870	0
152	20240930	164700	1769636590	9870	9870	9870	9870	2688
153	20240930	164600	1769636590	9870	9870	9870	9870	0
154	20240930	164500	1769636590	9870	9870	9870	9870	0
155	20240930	164400	1769636590	9870	9870	9870	9870	0
156	20240930	164300	1769636590	9870	9870	9870	9870	0
157	20240930	164200	1769636590	9870	9870	9870	9870	0
158	20240930	164100	1769636590	9870	9870	9870	9870	0
159	20240930	164000	1769636590	9870	9870	9870	9870	0
160	20240930	163900	1769636590	9870	9870	9870	9870	0
161	20240930	163800	1769636590	9870	9870	9870	9870	0
162	20240930	163700	1769636590	9870	9870	9870	9870	0
163	20240930	163600	1769636590	9870	9870	9870	9870	0
164	20240930	163500	1769636590	9870	9870	9870	9870	0
165	20240930	163400	1769636590	9870	9870	9870	9870	0
166	20240930	163300	1769636590	9870	9870	9870	9870	0
167	20240930	163200	1769636590	9870	9870	9870	9870	0
168	20240930	163100	1769636590	9870	9870	9870	9870	0
169	20240930	163000	1769636590	9870	9870	9870	9870	0
170	20240930	162900	1769636590	9870	9870	9870	9870	0
171	20240930	162800	1769636590	9870	9870	9870	9870	0
172	20240930	162700	1769636590	9870	9870	9870	9870	0
173	20240930	162600	1769636590	9870	9870	9870	9870	0
174	20240930	162500	1769636590	9870	9870	9870	9870	0
175	20240930	162400	1769636590	9870	9870	9870	9870	0
176	20240930	162300	1769636590	9870	9870	9870	9870	0
177	20240930	162200	1769636590	9870	9870	9870	9870	0
178	20240930	162100	1769636590	9870	9870	9870	9870	0
179	20240930	162000	1769636590	9870	9870	9870	9870	0
180	20240930	161900	1769636590	9870	9870	9870	9870	0
181	20240930	161800	1769636590	9870	9870	9870	9870	0
182	20240930	161700	1769636590	9870	9870	9870	9870	2688
183	20240930	161600	1769636590	9870	9870	9870	9870	0
184	20240930	161500	1769636590	9870	9870	9870	9870	0
185	20240930	161400	1769636590	9870	9870	9870	9870	0
186	20240930	161300	1769636590	9870	9870	9870	9870	0
187	20240930	161200	1769636590	9870	9870	9870	9870	0
188	20240930	161100	1769636590	9870	9870	9870	9870	0
189	20240930	161000	1769636590	9870	9870	9870	9870	0
190	20240930	160900	1769636590	9870	9870	9870	9870	0
191	20240930	160800	1769636590	9870	9870	9870	9870	0
192	20240930	160700	1769636590	9870	9870	9870	9870	0
193	20240930	160600	1769636590	9870	9870	9870	9870	0
194	20240930	160500	1769636590	9870	9870	9870	9870	0
195	20240930	160400	1769636590	9870	9870	9870	9870	0
196	20240930	160300	1769636590	9870	9870	9870	9870	0
197	20240930	160200	1769636590	9870	9870	9870	9870	0
198	20240930	160100	1769636590	9870	9870	9870	9870	0
199	20240930	160000	1769636590	9870	9870	9870	9870	0
200	20240930	155900	1769636590	9870	9870	9870	9870	0
201	20240930	155800	1769636590	9870	9870	9870	9870	0
202	20240930	155700	1769636590	9870	9870	9870	9870	0
203	20240930	155600	1769636590	9870	9870	9870	9870	0
204	20240930	155500	1769636590	9870	9870	9870	9870	0
205	20240930	155400	1769636590	9870	9870	9870	9870	0
206	20240930	155300	1769636590	9870	9870	9870	9870	0
207	20240930	155200	1769636590	9870	9870	9870	9870	0
208	20240930	155100	1769636590	9870	9870	9870	9870	0
209	20240930	155000	1769636590	9870	9870	9870	9870	0
210	20240930	154900	1769636590	9870	9870	9870	9870	0
211	20240930	154800	1769636590	9870	9870	9870	9870	0
212	20240930	154700	1769636590	9870	9870	9870	9870	2688
213	20240930	154600	1769636590	9870	9870	9870	9870	0
214	20240930	154500	1769636590	9870	9870	9870	9870	0
215	20240930	154400	1769636590	9870	9870	9870	9870	0
216	20240930	154300	1769636590	9870	9870	9870	9870	0
217	20240930	154200	1769636590	9870	9870	9870	9870	0
218	20240930	154100	1769636590	9870	9870	9870	9870	0
219	20240930	154000	1769636590	9870	9870	9870	9870	0
220	20240930	153900	1769636590	9870	9870	9870	9870	0
221	20240930	153800	1769636590	9870	9870	9870	9870	0
222	20240930	153700	1769636590	9870	9870	9870	9870	0
223	20240930	153600	1769636590	9870	9870	9870	9870	0
224	20240930	153500	1769636590	9870	9870	9870	9870	0
225	20240930	153400	1769636590	9870	9870	9870	9870	0
226	20240930	153300	1769636590	9870	9870	9870	9870	0
227	20240930	153200	1769636590	9870	9870	9870	9870	0
228	20240930	153100	1769636590	9870	9870	9870	9870	0
229	20240930	153000	1769636590	9870	9870	9870	9870	2688
230	20240930	152900	1743106030	9700	9700	9700	9700	0
231	20240930	152800	1743106030	9700	9700	9700	9700	0
232	20240930	152700	1743106030	9700	9700	9700	9700	0
233	20240930	152600	1743106030	9700	9700	9700	9700	0
234	20240930	152500	1743106030	9700	9700	9700	9700	0
235	20240930	152400	1743106030	9700	9700	9700	9700	0
236	20240930	152300	1743106030	9700	9700	9700	9700	0
237	20240930	152200	1743106030	9700	9700	9700	9700	0
238	20240930	152100	1743106030	9700	9700	9700	9700	0
239	20240930	152000	1743106030	9700	9700	9700	9700	0
240	20240930	151900	1743106030	9700	9820	9820	9700	173
241	20240930	151800	1741416170	9820	9800	9820	9760	922
242	20240930	151700	1732376640	9800	9800	9800	9800	1987
243	20240930	151600	1712904040	9790	9740	9790	9740	1641
244	20240930	151500	1696863510	9730	9760	9760	9730	151
245	20240930	151400	1695392840	9760	9760	9760	9760	1054
246	20240930	151300	1685105800	9770	9730	9770	9700	425
247	20240930	151200	1680963550	9730	9690	9730	9690	401
248	20240930	151100	1677066060	9690	9680	9690	9660	203
249	20240930	151000	1675103930	9650	9650	9650	9650	1
250	20240930	150900	1675094280	9700	9700	9700	9700	641
251	20240930	150800	1668876580	9700	9690	9700	9690	43
252	20240930	150700	1668459490	9690	9690	9690	9680	238
253	20240930	150600	1666154530	9620	9620	9620	9620	33
254	20240930	150500	1665837070	9650	9650	9650	9650	126
255	20240930	150400	1664621170	9640	9730	9740	9580	361
256	20240930	150300	1661136710	9740	9580	9740	9580	1501
257	20240930	150200	1646644690	9580	9530	9580	9530	961
258	20240930	150100	1637474870	9520	9510	9520	9510	217
259	20240930	150000	1635410160	9510	9460	9510	9460	374
260	20240930	145900	1631871350	9490	9470	9500	9460	181
261	20240930	145800	1630155260	9470	9500	9500	9470	318
262	20240930	145700	1627143770	9510	9500	9510	9470	515
263	20240930	145600	1622266650	9470	9470	9500	9470	204
264	20240930	145500	1620330900	9480	9490	9490	9470	191
265	20240930	145400	1618521800	9470	9490	9490	9470	510
266	20240930	145300	1613685420	9490	9500	9500	9490	48
267	20240930	145200	1613229780	9500	9500	9500	9500	30
268	20240930	145100	1612944780	9500	9530	9530	9500	29
269	20240930	145000	1612669240	9500	9500	9530	9500	700
270	20240930	144900	1606018120	9500	9550	9550	9500	1903
271	20240930	144800	1587918390	9520	9550	9550	9510	501
272	20240930	144700	1583134560	9500	9510	9550	9500	1911
273	20240930	144600	1564888490	9490	9550	9550	9490	108
274	20240930	144500	1563860150	9530	9500	9530	9480	91
275	20240930	144400	1562994170	9490	9490	9510	9490	79
276	20240930	144300	1562243820	9490	9490	9490	9490	25
277	20240930	144200	1562006570	9530	9490	9530	9490	116
278	20240930	144100	1560904290	9480	9480	9480	9480	23
279	20240930	144000	1560686250	9520	9520	9520	9480	99
280	20240930	143900	1559745180	9520	9550	9550	9470	32
281	20240930	143800	1559441340	9550	9460	9550	9460	620
282	20240930	143700	1553533390	9460	9490	9490	9460	25
283	20240930	143600	1553296560	9500	9470	9520	9460	483
284	20240930	143500	1548701260	9470	9480	9480	9470	13
285	20240930	143400	1548578050	9480	9490	9490	9480	52
286	20240930	143300	1548084750	9580	9500	9580	9490	1115
287	20240930	143200	1537497260	9500	9520	9520	9500	46
288	20240930	143100	1537059820	9500	9520	9520	9500	35
289	20240930	143000	1536727090	9520	9500	9520	9500	132
290	20240930	142900	1535471610	9500	9500	9500	9500	16
291	20240930	142800	1535319610	9500	9500	9510	9500	81
292	20240930	142700	1534549830	9520	9540	9550	9510	72
293	20240930	142600	1533862890	9540	9490	9540	9480	121
294	20240930	142500	1532709450	9500	9550	9560	9490	80
295	20240930	142400	1531945370	9540	9540	9540	9500	71
296	20240930	142300	1531268200	9490	9490	9550	9440	783
297	20240930	142200	1523820030	9440	9500	9500	9440	46
298	20240930	142100	1523385730	9440	9490	9490	9440	45
299	20240930	142000	1522958960	9490	9470	9490	9470	128
300	20240930	141900	1521744690	9440	9480	9480	9440	19
301	20240930	141800	1521564930	9480	9430	9500	9410	2019
302	20240930	141700	1502491120	9420	9480	9480	9420	4253
303	20240930	141600	1462404150	9480	9480	9480	9480	24
304	20240930	141500	1462176630	9480	9490	9540	9480	1527
305	20240930	141400	1447675150	9490	9520	9520	9490	73
306	20240930	141300	1446981360	9490	9490	9520	9490	91
307	20240930	141200	1446115760	9490	9550	9550	9490	98
308	20240930	141100	1445185440	9500	9500	9500	9500	95
309	20240930	141000	1444282940	9500	9550	9560	9500	1258
310	20240930	140900	1432309800	9550	9550	9550	9550	140
311	20240930	140800	1430972800	9550	9550	9550	9550	75
312	20240930	140700	1430256550	9560	9550	9560	9550	41
313	20240930	140600	1429864900	9550	9560	9570	9550	56
314	20240930	140500	1429329520	9550	9560	9560	9550	107
315	20240930	140400	1428307580	9550	9550	9560	9550	139
316	20240930	140300	1426979000	9550	9550	9560	9550	135
317	20240930	140200	1425688720	9550	9560	9560	9550	14
318	20240930	140100	1425555010	9570	9530	9570	9530	206
319	20240930	140000	1423590330	9530	9530	9530	9530	14
320	20240930	135900	1423456910	9530	9540	9540	9530	123
321	20240930	135800	1422284310	9530	9530	9530	9530	29
322	20240930	135700	1422007940	9510	9510	9510	9510	16
323	20240930	135600	1421855780	9530	9540	9540	9510	92
324	20240930	135500	1420978820	9510	9510	9510	9510	142
325	20240930	135400	1419628400	9510	9510	9540	9510	370
326	20240930	135300	1416099860	9510	9520	9530	9510	423
327	20240930	135200	1412073060	9520	9520	9520	9520	190
328	20240930	135100	1410264260	9520	9540	9540	9520	495
329	20240930	135000	1405543440	9540	9550	9550	9540	126
330	20240930	134900	1404340210	9570	9590	9590	9560	334
331	20240930	134800	1401142460	9580	9590	9590	9580	511
332	20240930	134700	1396246760	9590	9580	9590	9580	175
333	20240930	134600	1394569600	9580	9580	9580	9580	42
334	20240930	134500	1394167240	9580	9590	9590	9580	287
335	20240930	134400	1391415010	9590	9630	9630	9590	1617
336	20240930	134300	1375896440	9630	9590	9630	9590	85
337	20240930	134200	1375080440	9620	9620	9650	9600	2080
338	20240930	134100	1355066590	9600	9620	9620	9600	1112
339	20240930	134000	1344390070	9610	9610	9620	9600	1049
340	20240930	133900	1334309190	9610	9620	9620	9610	619
341	20240930	133800	1328354910	9620	9620	9620	9620	514
342	20240930	133700	1323410230	9630	9610	9630	9600	93
343	20240930	133600	1322516450	9610	9600	9630	9590	903
344	20240930	133500	1313847290	9620	9620	9620	9600	108
345	20240930	133400	1312809050	9630	9610	9630	9610	143
346	20240930	133300	1311433280	9610	9580	9610	9580	108
347	20240930	133200	1310395890	9570	9570	9590	9570	33
348	20240930	133100	1310079860	9570	9570	9590	9570	140
349	20240930	133000	1308739060	9570	9610	9610	9570	26
350	20240930	132900	1308489820	9610	9620	9620	9570	191
351	20240930	132800	1306653870	9620	9620	9620	9620	253
352	20240930	132700	1304220010	9620	9630	9630	9600	342
353	20240930	132600	1300927530	9630	9650	9650	9630	604
354	20240930	132500	1295102830	9650	9650	9660	9650	62
355	20240930	132400	1294504520	9650	9650	9670	9650	116
356	20240930	132300	1293385080	9630	9630	9630	9630	42
357	20240930	132200	1292980620	9630	9660	9660	9630	190
358	20240930	132100	1291150050	9660	9660	9660	9630	60
359	20240930	132000	1290571150	9630	9630	9660	9630	298
360	20240930	131900	1287700690	9630	9630	9630	9630	55
361	20240930	131800	1287171040	9640	9650	9650	9630	188
362	20240930	131700	1285357900	9650	9670	9670	9650	50
363	20240930	131600	1284875360	9670	9650	9680	9650	161
364	20240930	131500	1283319120	9680	9650	9680	9650	191
365	20240930	131400	1281471080	9660	9670	9670	9660	133
366	20240930	131300	1280186120	9670	9670	9680	9670	196
367	20240930	131200	1278290720	9670	9680	9680	9670	113
368	20240930	131100	1277197730	9680	9680	9680	9680	62
369	20240930	131000	1276597570	9680	9680	9680	9680	29
370	20240930	130900	1276316850	9680	9680	9680	9680	65
371	20240930	130800	1275687650	9680	9670	9680	9670	144
372	20240930	130700	1274294410	9670	9700	9700	9670	40
373	20240930	130600	1273907000	9700	9670	9710	9670	54
374	20240930	130500	1273383590	9690	9690	9700	9690	203
375	20240930	130400	1271414590	9690	9700	9710	9690	488
376	20240930	130300	1266680550	9700	9680	9730	9680	391
377	20240930	130200	1262888940	9690	9670	9700	9670	85
378	20240930	130100	1262065410	9700	9670	9700	9670	98
379	20240930	130000	1261115950	9680	9670	9680	9660	324
380	20240930	125900	1257982740	9670	9670	9670	9670	66
381	20240930	125800	1257344520	9670	9680	9680	9670	51
382	20240930	125700	1256851340	9670	9680	9680	9670	90
383	20240930	125600	1255980940	9690	9670	9690	9670	157
384	20240930	125500	1254461720	9670	9690	9690	9670	80
385	20240930	125400	1253686930	9690	9680	9700	9670	219
386	20240930	125300	1251565620	9670	9650	9670	9650	121
387	20240930	125200	1250395840	9650	9660	9660	9650	151
388	20240930	125100	1248938250	9660	9640	9660	9640	103
389	20240930	125000	1247944160	9640	9610	9640	9610	104
390	20240930	124900	1246942040	9600	9630	9630	9600	51
391	20240930	124800	1246451930	9630	9600	9630	9600	100
392	20240930	124700	1245490190	9600	9650	9660	9600	264
393	20240930	124600	1242944880	9640	9630	9650	9620	107
394	20240930	124500	1241913620	9630	9620	9630	9620	183
395	20240930	124400	1240151920	9610	9550	9620	9550	188
396	20240930	124300	1238348760	9590	9590	9620	9590	51
397	20240930	124200	1237858810	9600	9610	9610	9550	52
398	20240930	124100	1237360980	9540	9590	9610	9540	87
399	20240930	124000	1236526750	9600	9600	9620	9540	135
400	20240930	123900	1235233140	9610	9610	9620	9610	74
401	20240930	123800	1234521990	9610	9600	9620	9600	83
402	20240930	123700	1233724300	9600	9590	9640	9590	97
403	20240930	123600	1232793960	9580	9560	9650	9520	727
404	20240930	123500	1225846340	9600	9610	9620	9600	43
405	20240930	123400	1225433110	9630	9610	9630	9610	415
406	20240930	123300	1221444940	9610	9650	9650	9610	1435
407	20240930	123200	1207610020	9680	9670	9680	9650	59
408	20240930	123100	1207040490	9680	9670	9680	9650	74
409	20240930	123000	1206325310	9670	9670	9690	9670	9
410	20240930	122900	1206238250	9670	9650	9690	9650	89
411	20240930	122800	1205378400	9650	9650	9650	9650	45
412	20240930	122700	1204944150	9700	9680	9700	9660	398
413	20240930	122600	1201091590	9650	9650	9680	9650	738
414	20240930	122500	1193969770	9650	9700	9700	9650	227
415	20240930	122400	1191769290	9700	9650	9700	9650	477
416	20240930	122300	1187149170	9640	9630	9640	9630	369
417	20240930	122200	1183593870	9630	9620	9630	9620	209
418	20240930	122100	1181581360	9620	9610	9630	9610	277
419	20240930	122000	1178916940	9610	9600	9630	9600	54
420	20240930	121900	1178398160	9570	9590	9590	9570	60
421	20240930	121800	1177823080	9590	9580	9600	9580	85
422	20240930	121700	1177007800	9580	9570	9590	9570	172
423	20240930	121600	1175360200	9570	9590	9590	9560	291
424	20240930	121500	1172573260	9590	9580	9590	9570	248
425	20240930	121400	1170195360	9580	9570	9590	9560	130
426	20240930	121300	1168951170	9560	9570	9570	9520	73
427	20240930	121200	1168253360	9570	9570	9570	9570	49
428	20240930	121100	1167784430	9570	9560	9580	9550	224
429	20240930	121000	1165641270	9560	9560	9560	9560	224
430	20240930	120900	1163499830	9560	9570	9570	9550	132
431	20240930	120800	1162238640	9570	9540	9580	9520	138
432	20240930	120700	1160919650	9510	9540	9540	9510	56
433	20240930	120600	1160386500	9540	9540	9540	9540	9
434	20240930	120500	1160300640	9540	9540	9540	9500	262
435	20240930	120400	1157802340	9540	9530	9540	9530	74
436	20240930	120300	1157096650	9530	9500	9530	9500	50
437	20240930	120200	1156620240	9500	9540	9540	9500	148
438	20240930	120100	1155209080	9540	9500	9550	9500	303
439	20240930	120000	1152318460	9550	9540	9550	9500	8
440	20240930	115900	1152242290	9540	9500	9550	9500	1441
441	20240930	115800	1138510180	9490	9490	9490	9490	13
442	20240930	115700	1138386810	9490	9510	9510	9480	133
443	20240930	115600	1137124130	9510	9500	9510	9500	95
444	20240930	115500	1136220900	9500	9500	9500	9500	21
445	20240930	115400	1136021400	9500	9510	9530	9500	250
446	20240930	115300	1133640710	9500	9490	9500	9460	463
447	20240930	115200	1129247450	9490	9490	9490	9490	265
448	20240930	115100	1126732600	9490	9470	9490	9460	26
449	20240930	115000	1126486360	9490	9450	9490	9450	91
450	20240930	114900	1125625650	9480	9460	9490	9450	233
451	20240930	114800	1123417290	9480	9460	9480	9460	44
452	20240930	114700	1123000450	9450	9440	9480	9440	26
453	20240930	114600	1122754700	9480	9440	9480	9440	98
454	20240930	114500	1121827170	9440	9450	9450	9440	53
455	20240930	114400	1121326530	9480	9450	9480	9450	201
456	20240930	114300	1119421890	9450	9470	9490	9450	1027
457	20240930	114200	1109715880	9480	9480	9480	9480	273
458	20240930	114100	1107127840	9480	9490	9490	9480	48
459	20240930	114000	1106672770	9490	9490	9520	9480	151
460	20240930	113900	1105239840	9500	9500	9500	9500	435
461	20240930	113800	1101107340	9530	9510	9530	9500	380
462	20240930	113700	1097490900	9510	9520	9520	9510	137
463	20240930	113600	1096186690	9520	9520	9520	9520	49
464	20240930	113500	1095720210	9520	9520	9520	9520	25
465	20240930	113400	1095482210	9520	9520	9520	9520	46
466	20240930	113300	1095044290	9520	9520	9550	9510	75
467	20240930	113200	1094330230	9520	9500	9520	9500	15
468	20240930	113100	1094187690	9490	9540	9550	9490	44
469	20240930	113000	1093768390	9500	9540	9540	9480	114
470	20240930	112900	1092683070	9510	9480	9520	9480	3613
471	20240930	112800	1058325370	9470	9470	9520	9470	14
472	20240930	112700	1058192740	9500	9490	9580	9460	689
473	20240930	112600	1051642940	9480	9450	9480	9450	114
474	20240930	112500	1050562970	9450	9450	9500	9450	260
475	20240930	112400	1048101910	9500	9470	9500	9430	76
476	20240930	112300	1047383520	9470	9420	9490	9420	160
477	20240930	112200	1045868490	9420	9420	9420	9420	14
478	20240930	112100	1045736610	9410	9420	9460	9410	1024
479	20240930	112000	1036086010	9470	9420	9470	9420	26
480	20240930	111900	1035840990	9420	9440	9440	9420	52
481	20240930	111800	1035350950	9440	9410	9470	9410	301
482	20240930	111700	1032507230	9410	9410	9450	9410	595
483	20240930	111600	1026905000	9410	9430	9430	9410	30
484	20240930	111500	1026622240	9410	9410	9430	9410	287
485	20240930	111400	1023916910	9440	9400	9440	9400	176
486	20240930	111300	1022259340	9400	9400	9510	9400	29
487	20240930	111200	1021985090	9390	9440	9520	9380	1217
488	20240930	111100	1010511800	9440	9430	9440	9430	16
489	20240930	111000	1010360890	9450	9420	9450	9400	3379
490	20240930	110900	978498170	9420	9390	9420	9390	425
491	20240930	110800	974494900	9390	9390	9390	9390	79
492	20240930	110700	973753090	9380	9400	9400	9380	262
493	20240930	110600	971290550	9390	9370	9400	9370	1492
494	20240930	110500	957298230	9370	9410	9410	9370	182
495	20240930	110400	955587410	9410	9370	9410	9370	1941
496	20240930	110300	937381220	9380	9370	9380	9370	164
497	20240930	110200	935844160	9380	9410	9410	9380	338
498	20240930	110100	932669640	9410	9420	9420	9390	2445
499	20240930	110000	909681570	9420	9420	9430	9410	1761
500	20240930	105900	893076510	9410	9400	9420	9400	341
501	20240930	105800	889867720	9400	9440	9440	9400	4323
502	20240930	105700	849213740	9440	9430	9450	9400	3256
503	20240930	105600	818505790	9440	9430	9440	9420	2673
504	20240930	105500	793276660	9430	9430	9430	9430	99
505	20240930	105400	792343090	9440	9440	9440	9430	649
506	20240930	105300	786219780	9440	9460	9460	9440	717
507	20240930	105200	779449960	9450	9450	9450	9450	64
508	20240930	105100	778845160	9460	9460	9460	9450	220
509	20240930	105000	776764000	9460	9460	9460	9450	322
510	20240930	104900	773720570	9460	9460	9460	9460	62
511	20240930	104800	773134050	9460	9460	9460	9460	67
512	20240930	104700	772500230	9450	9460	9460	9450	24
513	20240930	104600	772273220	9500	9500	9530	9480	552
514	20240930	104500	767029260	9480	9470	9530	9460	1810
515	20240930	104400	749827050	9470	9460	9470	9450	276
516	20240930	104300	747216080	9460	9470	9470	9460	293
517	20240930	104200	744443790	9470	9480	9480	9470	139
518	20240930	104100	743127450	9480	9490	9490	9480	84
519	20240930	104000	742330920	9490	9480	9490	9480	93
520	20240930	103900	741449260	9470	9470	9470	9470	115
521	20240930	103800	740360210	9470	9470	9470	9470	56
522	20240930	103700	739829890	9450	9530	9530	9450	354
523	20240930	103600	736466620	9530	9500	9530	9500	169
524	20240930	103500	734856440	9500	9510	9520	9500	262
525	20240930	103400	732362410	9510	9500	9510	9500	127
526	20240930	103300	731154870	9500	9450	9510	9450	7570
527	20240930	103200	659429310	9440	9440	9440	9440	15
528	20240930	103100	659287710	9440	9440	9440	9410	3610
529	20240930	103000	625280270	9440	9440	9440	9430	814
530	20240930	102900	617596460	9430	9440	9440	9430	508
531	20240930	102800	612801190	9440	9440	9450	9440	404
532	20240930	102700	608987230	9440	9440	9440	9440	99
533	20240930	102600	608052670	9440	9450	9460	9440	183
534	20240930	102500	606323620	9450	9480	9480	9450	3629
535	20240930	102400	572002300	9460	9490	9490	9460	780
536	20240930	102300	564617760	9490	9500	9500	9490	963
537	20240930	102200	555475740	9490	9510	9510	9490	205
538	20240930	102100	553527800	9510	9510	9520	9510	113
539	20240930	102000	552453060	9520	9510	9520	9510	600
540	20240930	101900	546747050	9510	9510	9520	9510	132
541	20240930	101800	545491530	9510	9530	9530	9510	1890
542	20240930	101700	527502310	9530	9530	9530	9510	277
543	20240930	101600	524862700	9510	9510	9530	9510	53
544	20240930	101500	524357950	9510	9510	9520	9500	595
545	20240930	101400	518698200	9510	9510	9510	9510	23
546	20240930	101300	518479470	9510	9500	9510	9480	347
547	20240930	101200	515182000	9500	9520	9520	9500	321
548	20240930	101100	512126270	9520	9540	9540	9520	128
549	20240930	101000	510905500	9540	9560	9560	9540	656
550	20240930	100900	504639770	9560	9560	9580	9560	332
551	20240930	100800	501462680	9560	9550	9560	9550	101
552	20240930	100700	500497760	9540	9540	9550	9540	301
553	20240930	100600	497625720	9540	9540	9540	9530	175
554	20240930	100500	495956910	9520	9510	9560	9510	1328
555	20240930	100400	483292500	9500	9470	9500	9450	2027
556	20240930	100300	464058120	9450	9510	9520	9450	6859
557	20240930	100200	399143400	9500	9510	9530	9500	477
558	20240930	100100	394609870	9530	9510	9540	9510	1437
559	20240930	100000	380923120	9530	9500	9530	9490	338
560	20240930	095900	377711890	9500	9540	9550	9500	2314
561	20240930	095800	355724060	9500	9520	9550	9500	933
562	20240930	095700	346844950	9520	9510	9560	9510	504
563	20240930	095600	342047070	9530	9550	9560	9530	334
564	20240930	095500	338859680	9550	9550	9570	9540	714
565	20240930	095400	332038390	9550	9540	9570	9540	671
566	20240930	095300	325625540	9550	9550	9550	9550	460
567	20240930	095200	321232540	9560	9570	9580	9560	2640
568	20240930	095100	295991070	9570	9590	9590	9570	366
569	20240930	095000	292486650	9590	9620	9620	9590	1254
570	20240930	094900	280436020	9620	9610	9620	9610	178
571	20240930	094800	278723760	9610	9620	9630	9610	346
572	20240930	094700	275396210	9630	9640	9640	9630	326
573	20240930	094600	272256520	9640	9660	9660	9640	41
574	20240930	094500	271861260	9660	9660	9670	9660	927
575	20240930	094400	262901440	9660	9660	9660	9660	2
576	20240930	094300	262882120	9630	9630	9630	9630	1
577	20240930	094200	262872490	9680	9670	9680	9670	207
578	20240930	094100	260870700	9630	9670	9670	9630	114
579	20240930	094000	259772360	9670	9630	9670	9630	677
580	20240930	093900	253249660	9630	9630	9630	9630	929
581	20240930	093800	244303390	9630	9690	9690	9630	1388
582	20240930	093700	230914380	9690	9670	9690	9670	69
583	20240930	093600	230245830	9670	9680	9680	9670	202
584	20240930	093500	228291490	9700	9700	9700	9700	510
585	20240930	093400	223344490	9710	9720	9720	9700	35
586	20240930	093300	223004750	9700	9680	9700	9660	792
587	20240930	093200	215343470	9730	9740	9740	9730	652
588	20240930	093100	208993280	9750	9730	9750	9730	525
589	20240930	093000	203880350	9750	9750	9750	9750	0
590	20240930	092900	203880350	9750	9750	9750	9750	60
591	20240930	092800	203295350	9760	9680	9760	9670	96
592	20240930	092700	202366600	9760	9730	9770	9730	338
593	20240930	092600	199067500	9630	9710	9750	9630	3412
594	20240930	092500	166010100	9710	9710	9710	9710	0
595	20240930	092400	166010100	9710	9710	9710	9710	38
596	20240930	092300	165641120	9710	9710	9710	9710	15
597	20240930	092200	165495470	9710	9760	9760	9710	1100
598	20240930	092100	154784470	9710	9770	9770	9710	105
599	20240930	092000	153758740	9780	9790	9820	9710	129
600	20240930	091900	152497080	9780	9780	9780	9780	50
601	20240930	091800	152008080	9790	9770	9790	9770	108
602	20240930	091700	150950920	9770	9750	9800	9750	723
603	20240930	091600	143875010	9750	9750	9750	9750	55
604	20240930	091500	143338760	9790	9790	9790	9790	107
605	20240930	091400	142291230	9690	9700	9700	9690	14
606	20240930	091300	142155550	9800	9760	9800	9700	196
607	20240930	091200	140239240	9760	9770	9770	9650	1147
608	20240930	091100	129142410	9800	9800	9800	9800	0
609	20240930	091000	129142410	9800	9660	9800	9650	104
610	20240930	090900	128137330	9650	9770	9770	9610	1855
611	20240930	090800	110155260	9760	9900	9900	9450	6645
612	20240930	090700	45929240	9900	9900	9900	9900	132
613	20240930	090600	44622440	9910	9910	9910	9910	564
614	20240930	090500	39033200	9910	9880	9910	9880	1001
615	20240930	090400	29133160	9880	9880	9880	9880	573
616	20240930	090300	23471920	9880	9880	9880	9880	169
617	20240930	090200	21802200	9880	9850	9880	9850	1012
618	20240930	090100	11803940	9900	9900	9900	9850	986
619	20240930	090000	2044460	9990	9910	9990	9910	206