KissMeData/300080/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210800	336229580	17550	17550	17550	17550	467
3	20240930	210700	336229580	17550	17550	17550	17550	0
4	20240930	210600	336229580	17550	17550	17550	17550	0
5	20240930	210500	336229580	17550	17550	17550	17550	0
6	20240930	210400	336229580	17550	17550	17550	17550	0
7	20240930	210300	336229580	17550	17550	17550	17550	0
8	20240930	210200	336229580	17550	17550	17550	17550	0
9	20240930	210100	336229580	17550	17550	17550	17550	0
10	20240930	210000	336229580	17550	17550	17550	17550	0
11	20240930	205900	336229580	17550	17550	17550	17550	0
12	20240930	205800	336229580	17550	17550	17550	17550	0
13	20240930	205700	336229580	17550	17550	17550	17550	0
14	20240930	205600	336229580	17550	17550	17550	17550	0
15	20240930	205500	336229580	17550	17550	17550	17550	0
16	20240930	205400	336229580	17550	17550	17550	17550	0
17	20240930	205300	336229580	17550	17550	17550	17550	0
18	20240930	205200	336229580	17550	17550	17550	17550	0
19	20240930	205100	336229580	17550	17550	17550	17550	0
20	20240930	205000	336229580	17550	17550	17550	17550	0
21	20240930	204900	336229580	17550	17550	17550	17550	0
22	20240930	204800	336229580	17550	17550	17550	17550	0
23	20240930	204700	336229580	17550	17550	17550	17550	0
24	20240930	204600	336229580	17550	17550	17550	17550	0
25	20240930	204500	336229580	17550	17550	17550	17550	0
26	20240930	204400	336229580	17550	17550	17550	17550	0
27	20240930	204300	336229580	17550	17550	17550	17550	0
28	20240930	204200	336229580	17550	17550	17550	17550	0
29	20240930	204100	336229580	17550	17550	17550	17550	0
30	20240930	204000	336229580	17550	17550	17550	17550	0
31	20240930	203900	336229580	17550	17550	17550	17550	0
32	20240930	203800	336229580	17550	17550	17550	17550	467
33	20240930	203700	336229580	17550	17550	17550	17550	0
34	20240930	203600	336229580	17550	17550	17550	17550	0
35	20240930	203500	336229580	17550	17550	17550	17550	0
36	20240930	203400	336229580	17550	17550	17550	17550	0
37	20240930	203300	336229580	17550	17550	17550	17550	0
38	20240930	203200	336229580	17550	17550	17550	17550	0
39	20240930	203100	336229580	17550	17550	17550	17550	0
40	20240930	203000	336229580	17550	17550	17550	17550	0
41	20240930	202900	336229580	17550	17550	17550	17550	0
42	20240930	202800	336229580	17550	17550	17550	17550	0
43	20240930	202700	336229580	17550	17550	17550	17550	0
44	20240930	202600	336229580	17550	17550	17550	17550	0
45	20240930	202500	336229580	17550	17550	17550	17550	0
46	20240930	202400	336229580	17550	17550	17550	17550	0
47	20240930	202300	336229580	17550	17550	17550	17550	0
48	20240930	202200	336229580	17550	17550	17550	17550	0
49	20240930	202100	336229580	17550	17550	17550	17550	0
50	20240930	202000	336229580	17550	17550	17550	17550	0
51	20240930	201900	336229580	17550	17550	17550	17550	0
52	20240930	201800	336229580	17550	17550	17550	17550	0
53	20240930	201700	336229580	17550	17550	17550	17550	0
54	20240930	201600	336229580	17550	17550	17550	17550	0
55	20240930	201500	336229580	17550	17550	17550	17550	0
56	20240930	201400	336229580	17550	17550	17550	17550	0
57	20240930	201300	336229580	17550	17550	17550	17550	0
58	20240930	201200	336229580	17550	17550	17550	17550	0
59	20240930	201100	336229580	17550	17550	17550	17550	0
60	20240930	201000	336229580	17550	17550	17550	17550	0
61	20240930	200900	336229580	17550	17550	17550	17550	0
62	20240930	200800	336229580	17550	17550	17550	17550	467
63	20240930	200700	336229580	17550	17550	17550	17550	0
64	20240930	200600	336229580	17550	17550	17550	17550	0
65	20240930	200500	336229580	17550	17550	17550	17550	0
66	20240930	200400	336229580	17550	17550	17550	17550	0
67	20240930	200300	336229580	17550	17550	17550	17550	0
68	20240930	200200	336229580	17550	17550	17550	17550	0
69	20240930	200100	336229580	17550	17550	17550	17550	0
70	20240930	200000	336229580	17550	17550	17550	17550	0
71	20240930	195900	336229580	17550	17550	17550	17550	0
72	20240930	195800	336229580	17550	17550	17550	17550	0
73	20240930	195700	336229580	17550	17550	17550	17550	0
74	20240930	195600	336229580	17550	17550	17550	17550	0
75	20240930	195500	336229580	17550	17550	17550	17550	0
76	20240930	195400	336229580	17550	17550	17550	17550	0
77	20240930	195300	336229580	17550	17550	17550	17550	0
78	20240930	195200	336229580	17550	17550	17550	17550	0
79	20240930	195100	336229580	17550	17550	17550	17550	0
80	20240930	195000	336229580	17550	17550	17550	17550	0
81	20240930	194900	336229580	17550	17550	17550	17550	0
82	20240930	194800	336229580	17550	17550	17550	17550	0
83	20240930	194700	336229580	17550	17550	17550	17550	0
84	20240930	194600	336229580	17550	17550	17550	17550	0
85	20240930	194500	336229580	17550	17550	17550	17550	0
86	20240930	194400	336229580	17550	17550	17550	17550	0
87	20240930	194300	336229580	17550	17550	17550	17550	0
88	20240930	194200	336229580	17550	17550	17550	17550	0
89	20240930	194100	336229580	17550	17550	17550	17550	0
90	20240930	194000	336229580	17550	17550	17550	17550	0
91	20240930	193900	336229580	17550	17550	17550	17550	0
92	20240930	193800	336229580	17550	17550	17550	17550	467
93	20240930	193700	336229580	17550	17550	17550	17550	0
94	20240930	193600	336229580	17550	17550	17550	17550	0
95	20240930	193500	336229580	17550	17550	17550	17550	0
96	20240930	193400	336229580	17550	17550	17550	17550	0
97	20240930	193300	336229580	17550	17550	17550	17550	0
98	20240930	193200	336229580	17550	17550	17550	17550	0
99	20240930	193100	336229580	17550	17550	17550	17550	0
100	20240930	193000	336229580	17550	17550	17550	17550	0
101	20240930	192900	336229580	17550	17550	17550	17550	0
102	20240930	192800	336229580	17550	17550	17550	17550	0
103	20240930	192700	336229580	17550	17550	17550	17550	0
104	20240930	192600	336229580	17550	17550	17550	17550	0
105	20240930	192500	336229580	17550	17550	17550	17550	0
106	20240930	192400	336229580	17550	17550	17550	17550	0
107	20240930	192300	336229580	17550	17550	17550	17550	0
108	20240930	192200	336229580	17550	17550	17550	17550	0
109	20240930	192100	336229580	17550	17550	17550	17550	0
110	20240930	192000	336229580	17550	17550	17550	17550	0
111	20240930	191900	336229580	17550	17550	17550	17550	0
112	20240930	191800	336229580	17550	17550	17550	17550	0
113	20240930	191700	336229580	17550	17550	17550	17550	0
114	20240930	191600	336229580	17550	17550	17550	17550	0
115	20240930	191500	336229580	17550	17550	17550	17550	0
116	20240930	191400	336229580	17550	17550	17550	17550	0
117	20240930	191300	336229580	17550	17550	17550	17550	0
118	20240930	191200	336229580	17550	17550	17550	17550	0
119	20240930	191100	336229580	17550	17550	17550	17550	0
120	20240930	191000	336229580	17550	17550	17550	17550	0
121	20240930	190900	336229580	17550	17550	17550	17550	0
122	20240930	190800	336229580	17550	17550	17550	17550	467
123	20240930	190700	336229580	17550	17550	17550	17550	0
124	20240930	190600	336229580	17550	17550	17550	17550	0
125	20240930	190500	336229580	17550	17550	17550	17550	0
126	20240930	190400	336229580	17550	17550	17550	17550	0
127	20240930	190300	336229580	17550	17550	17550	17550	0
128	20240930	190200	336229580	17550	17550	17550	17550	0
129	20240930	190100	336229580	17550	17550	17550	17550	0
130	20240930	190000	336229580	17550	17550	17550	17550	0
131	20240930	185900	336229580	17550	17550	17550	17550	0
132	20240930	185800	336229580	17550	17550	17550	17550	0
133	20240930	185700	336229580	17550	17550	17550	17550	0
134	20240930	185600	336229580	17550	17550	17550	17550	0
135	20240930	185500	336229580	17550	17550	17550	17550	0
136	20240930	185400	336229580	17550	17550	17550	17550	0
137	20240930	185300	336229580	17550	17550	17550	17550	0
138	20240930	185200	336229580	17550	17550	17550	17550	0
139	20240930	185100	336229580	17550	17550	17550	17550	0
140	20240930	185000	336229580	17550	17550	17550	17550	0
141	20240930	184900	336229580	17550	17550	17550	17550	0
142	20240930	184800	336229580	17550	17550	17550	17550	0
143	20240930	184700	336229580	17550	17550	17550	17550	0
144	20240930	184600	336229580	17550	17550	17550	17550	0
145	20240930	184500	336229580	17550	17550	17550	17550	0
146	20240930	184400	336229580	17550	17550	17550	17550	0
147	20240930	184300	336229580	17550	17550	17550	17550	0
148	20240930	184200	336229580	17550	17550	17550	17550	0
149	20240930	184100	336229580	17550	17550	17550	17550	0
150	20240930	184000	336229580	17550	17550	17550	17550	0
151	20240930	183900	336229580	17550	17550	17550	17550	0
152	20240930	183800	336229580	17550	17550	17550	17550	467
153	20240930	183700	336229580	17550	17550	17550	17550	0
154	20240930	183600	336229580	17550	17550	17550	17550	0
155	20240930	183500	336229580	17550	17550	17550	17550	0
156	20240930	183400	336229580	17550	17550	17550	17550	0
157	20240930	183300	336229580	17550	17550	17550	17550	0
158	20240930	183200	336229580	17550	17550	17550	17550	0
159	20240930	183100	336229580	17550	17550	17550	17550	0
160	20240930	183000	336229580	17550	17550	17550	17550	0
161	20240930	182900	336229580	17550	17550	17550	17550	0
162	20240930	182800	336229580	17550	17550	17550	17550	0
163	20240930	182700	336229580	17550	17550	17550	17550	0
164	20240930	182600	336229580	17550	17550	17550	17550	0
165	20240930	182500	336229580	17550	17550	17550	17550	0
166	20240930	182400	336229580	17550	17550	17550	17550	0
167	20240930	182300	336229580	17550	17550	17550	17550	0
168	20240930	182200	336229580	17550	17550	17550	17550	0
169	20240930	182100	336229580	17550	17550	17550	17550	0
170	20240930	182000	336229580	17550	17550	17550	17550	0
171	20240930	181900	336229580	17550	17550	17550	17550	0
172	20240930	181800	336229580	17550	17550	17550	17550	0
173	20240930	181700	336229580	17550	17550	17550	17550	0
174	20240930	181600	336229580	17550	17550	17550	17550	0
175	20240930	181500	336229580	17550	17550	17550	17550	0
176	20240930	181400	336229580	17550	17550	17550	17550	0
177	20240930	181300	336229580	17550	17550	17550	17550	0
178	20240930	181200	336229580	17550	17550	17550	17550	0
179	20240930	181100	336229580	17550	17550	17550	17550	0
180	20240930	181000	336229580	17550	17550	17550	17550	0
181	20240930	180900	336229580	17550	17550	17550	17550	0
182	20240930	180800	336229580	17550	17550	17550	17550	467
183	20240930	180700	336229580	17550	17550	17550	17550	0
184	20240930	180600	336229580	17550	17550	17550	17550	0
185	20240930	180500	336229580	17550	17550	17550	17550	0
186	20240930	180400	336229580	17550	17550	17550	17550	0
187	20240930	180300	336229580	17550	17550	17550	17550	0
188	20240930	180200	336229580	17550	17550	17550	17550	0
189	20240930	180100	336229580	17550	17550	17550	17550	0
190	20240930	180000	336229580	17550	17550	17550	17550	0
191	20240930	175900	336229580	17550	17550	17550	17550	0
192	20240930	175800	336229580	17550	17550	17550	17550	0
193	20240930	175700	336229580	17550	17550	17550	17550	0
194	20240930	175600	336229580	17550	17550	17550	17550	0
195	20240930	175500	336229580	17550	17550	17550	17550	0
196	20240930	175400	336229580	17550	17550	17550	17550	0
197	20240930	175300	336229580	17550	17550	17550	17550	0
198	20240930	175200	336229580	17550	17550	17550	17550	0
199	20240930	175100	336229580	17550	17550	17550	17550	0
200	20240930	175000	336229580	17550	17550	17550	17550	0
201	20240930	174900	336229580	17550	17550	17550	17550	0
202	20240930	174800	336229580	17550	17550	17550	17550	0
203	20240930	174700	336229580	17550	17550	17550	17550	0
204	20240930	174600	336229580	17550	17550	17550	17550	0
205	20240930	174500	336229580	17550	17550	17550	17550	0
206	20240930	174400	336229580	17550	17550	17550	17550	0
207	20240930	174300	336229580	17550	17550	17550	17550	0
208	20240930	174200	336229580	17550	17550	17550	17550	0
209	20240930	174100	336229580	17550	17550	17550	17550	0
210	20240930	174000	336229580	17550	17550	17550	17550	0
211	20240930	173900	336229580	17550	17550	17550	17550	0
212	20240930	173800	336229580	17550	17550	17550	17550	467
213	20240930	173700	336229580	17550	17550	17550	17550	0
214	20240930	173600	336229580	17550	17550	17550	17550	0
215	20240930	173500	336229580	17550	17550	17550	17550	0
216	20240930	173400	336229580	17550	17550	17550	17550	0
217	20240930	173300	336229580	17550	17550	17550	17550	0
218	20240930	173200	336229580	17550	17550	17550	17550	0
219	20240930	173100	336229580	17550	17550	17550	17550	0
220	20240930	173000	336229580	17550	17550	17550	17550	0
221	20240930	172900	336229580	17550	17550	17550	17550	0
222	20240930	172800	336229580	17550	17550	17550	17550	0
223	20240930	172700	336229580	17550	17550	17550	17550	0
224	20240930	172600	336229580	17550	17550	17550	17550	0
225	20240930	172500	336229580	17550	17550	17550	17550	0
226	20240930	172400	336229580	17550	17550	17550	17550	0
227	20240930	172300	336229580	17550	17550	17550	17550	0
228	20240930	172200	336229580	17550	17550	17550	17550	0
229	20240930	172100	336229580	17550	17550	17550	17550	0
230	20240930	172000	336229580	17550	17550	17550	17550	0
231	20240930	171900	336229580	17550	17550	17550	17550	0
232	20240930	171800	336229580	17550	17550	17550	17550	0
233	20240930	171700	336229580	17550	17550	17550	17550	0
234	20240930	171600	336229580	17550	17550	17550	17550	0
235	20240930	171500	336229580	17550	17550	17550	17550	0
236	20240930	171400	336229580	17550	17550	17550	17550	0
237	20240930	171300	336229580	17550	17550	17550	17550	0
238	20240930	171200	336229580	17550	17550	17550	17550	0
239	20240930	171100	336229580	17550	17550	17550	17550	0
240	20240930	171000	336229580	17550	17550	17550	17550	0
241	20240930	170900	336229580	17550	17550	17550	17550	0
242	20240930	170800	336229580	17550	17550	17550	17550	467
243	20240930	170700	336229580	17550	17550	17550	17550	0
244	20240930	170600	336229580	17550	17550	17550	17550	0
245	20240930	170500	336229580	17550	17550	17550	17550	0
246	20240930	170400	336229580	17550	17550	17550	17550	0
247	20240930	170300	336229580	17550	17550	17550	17550	0
248	20240930	170200	336229580	17550	17550	17550	17550	0
249	20240930	170100	336229580	17550	17550	17550	17550	0
250	20240930	170000	336229580	17550	17550	17550	17550	0
251	20240930	165900	336229580	17550	17550	17550	17550	0
252	20240930	165800	336229580	17550	17550	17550	17550	0
253	20240930	165700	336229580	17550	17550	17550	17550	0
254	20240930	165600	336229580	17550	17550	17550	17550	0
255	20240930	165500	336229580	17550	17550	17550	17550	0
256	20240930	165400	336229580	17550	17550	17550	17550	0
257	20240930	165300	336229580	17550	17550	17550	17550	0
258	20240930	165200	336229580	17550	17550	17550	17550	0
259	20240930	165100	336229580	17550	17550	17550	17550	0
260	20240930	165000	336229580	17550	17550	17550	17550	0
261	20240930	164900	336229580	17550	17550	17550	17550	0
262	20240930	164800	336229580	17550	17550	17550	17550	0
263	20240930	164700	336229580	17550	17550	17550	17550	0
264	20240930	164600	336229580	17550	17550	17550	17550	0
265	20240930	164500	336229580	17550	17550	17550	17550	0
266	20240930	164400	336229580	17550	17550	17550	17550	0
267	20240930	164300	336229580	17550	17550	17550	17550	0
268	20240930	164200	336229580	17550	17550	17550	17550	0
269	20240930	164100	336229580	17550	17550	17550	17550	0
270	20240930	164000	336229580	17550	17550	17550	17550	0
271	20240930	163900	336229580	17550	17550	17550	17550	0
272	20240930	163800	336229580	17550	17550	17550	17550	467
273	20240930	163700	336229580	17550	17550	17550	17550	0
274	20240930	163600	336229580	17550	17550	17550	17550	0
275	20240930	163500	336229580	17550	17550	17550	17550	0
276	20240930	163400	336229580	17550	17550	17550	17550	0
277	20240930	163300	336229580	17550	17550	17550	17550	0
278	20240930	163200	336229580	17550	17550	17550	17550	0
279	20240930	163100	336229580	17550	17550	17550	17550	0
280	20240930	163000	336229580	17550	17550	17550	17550	0
281	20240930	162900	336229580	17550	17550	17550	17550	0
282	20240930	162800	336229580	17550	17550	17550	17550	0
283	20240930	162700	336229580	17550	17550	17550	17550	0
284	20240930	162600	336229580	17550	17550	17550	17550	0
285	20240930	162500	336229580	17550	17550	17550	17550	0
286	20240930	162400	336229580	17550	17550	17550	17550	0
287	20240930	162300	336229580	17550	17550	17550	17550	0
288	20240930	162200	336229580	17550	17550	17550	17550	0
289	20240930	162100	336229580	17550	17550	17550	17550	0
290	20240930	162000	336229580	17550	17550	17550	17550	0
291	20240930	161900	336229580	17550	17550	17550	17550	0
292	20240930	161800	336229580	17550	17550	17550	17550	0
293	20240930	161700	336229580	17550	17550	17550	17550	0
294	20240930	161600	336229580	17550	17550	17550	17550	0
295	20240930	161500	336229580	17550	17550	17550	17550	0
296	20240930	161400	336229580	17550	17550	17550	17550	0
297	20240930	161300	336229580	17550	17550	17550	17550	0
298	20240930	161200	336229580	17550	17550	17550	17550	0
299	20240930	161100	336229580	17550	17550	17550	17550	0
300	20240930	161000	336229580	17550	17550	17550	17550	0
301	20240930	160900	336229580	17550	17550	17550	17550	0
302	20240930	160800	336229580	17550	17550	17550	17550	467
303	20240930	160700	336229580	17550	17550	17550	17550	0
304	20240930	160600	336229580	17550	17550	17550	17550	0
305	20240930	160500	336229580	17550	17550	17550	17550	0
306	20240930	160400	336229580	17550	17550	17550	17550	0
307	20240930	160300	336229580	17550	17550	17550	17550	0
308	20240930	160200	336229580	17550	17550	17550	17550	0
309	20240930	160100	336229580	17550	17550	17550	17550	0
310	20240930	160000	336229580	17550	17550	17550	17550	0
311	20240930	155900	336229580	17550	17550	17550	17550	0
312	20240930	155800	336229580	17550	17550	17550	17550	0
313	20240930	155700	336229580	17550	17550	17550	17550	0
314	20240930	155600	336229580	17550	17550	17550	17550	0
315	20240930	155500	336229580	17550	17550	17550	17550	0
316	20240930	155400	336229580	17550	17550	17550	17550	0
317	20240930	155300	336229580	17550	17550	17550	17550	0
318	20240930	155200	336229580	17550	17550	17550	17550	0
319	20240930	155100	336229580	17550	17550	17550	17550	0
320	20240930	155000	336229580	17550	17550	17550	17550	0
321	20240930	154900	336229580	17550	17550	17550	17550	0
322	20240930	154800	336229580	17550	17550	17550	17550	0
323	20240930	154700	336229580	17550	17550	17550	17550	0
324	20240930	154600	336229580	17550	17550	17550	17550	0
325	20240930	154500	336229580	17550	17550	17550	17550	0
326	20240930	154400	336229580	17550	17550	17550	17550	0
327	20240930	154300	336229580	17550	17550	17550	17550	0
328	20240930	154200	336229580	17550	17550	17550	17550	0
329	20240930	154100	336229580	17550	17550	17550	17550	0
330	20240930	154000	336229580	17550	17550	17550	17550	0
331	20240930	153900	336229580	17550	17550	17550	17550	0
332	20240930	153800	336229580	17550	17550	17550	17550	467
333	20240930	153700	336229580	17550	17550	17550	17550	0
334	20240930	153600	336229580	17550	17550	17550	17550	0
335	20240930	153500	336229580	17550	17550	17550	17550	0
336	20240930	153400	336229580	17550	17550	17550	17550	0
337	20240930	153300	336229580	17550	17550	17550	17550	0
338	20240930	153200	336229580	17550	17550	17550	17550	0
339	20240930	153100	336229580	17550	17550	17550	17550	0
340	20240930	153000	336229580	17550	17550	17550	17550	467
341	20240930	152900	328033730	17550	17550	17550	17550	0
342	20240930	152800	328033730	17550	17550	17550	17550	0
343	20240930	152700	328033730	17550	17550	17550	17550	0
344	20240930	152600	328033730	17550	17550	17550	17550	0
345	20240930	152500	328033730	17550	17550	17550	17550	0
346	20240930	152400	328033730	17550	17550	17550	17550	0
347	20240930	152300	328033730	17550	17550	17550	17550	0
348	20240930	152200	328033730	17550	17550	17550	17550	0
349	20240930	152100	328033730	17550	17550	17550	17550	0
350	20240930	152000	328033730	17550	17550	17550	17550	0
351	20240930	151900	328033730	17550	17550	17550	17550	47
352	20240930	151800	327208880	17590	17710	17710	17590	15
353	20240930	151700	326944870	17610	17610	17610	17610	0
354	20240930	151600	326944870	17610	17610	17610	17610	9
355	20240930	151500	326786380	17720	17720	17720	17720	0
356	20240930	151400	326786380	17720	17710	17720	17710	50
357	20240930	151300	325900790	17720	17610	17720	17610	2
358	20240930	151200	325865460	17610	17610	17610	17610	0
359	20240930	151100	325865460	17610	17610	17610	17610	120
360	20240930	151000	323752260	17610	17610	17610	17610	7
361	20240930	150900	323628990	17610	17620	17620	17610	39
362	20240930	150800	322941860	17800	17800	17800	17800	9
363	20240930	150700	322781660	17850	17850	17850	17850	0
364	20240930	150600	322781660	17850	17850	17850	17850	0
365	20240930	150500	322781660	17850	17850	17850	17850	0
366	20240930	150400	322781660	17850	17850	17850	17850	0
367	20240930	150300	322781660	17850	17850	17850	17850	0
368	20240930	150200	322781660	17850	17850	17850	17850	0
369	20240930	150100	322781660	17850	17850	17850	17850	0
370	20240930	150000	322781660	17850	17850	17850	17850	0
371	20240930	145900	322781660	17850	17850	17850	17850	1
372	20240930	145800	322763810	17680	17680	17680	17680	0
373	20240930	145700	322763810	17680	17860	17990	17680	301
374	20240930	145600	317364080	17680	17680	17680	17680	0
375	20240930	145500	317364080	17680	17960	17960	17680	39
376	20240930	145400	316674060	17970	17960	17970	17960	50
377	20240930	145300	315775890	17990	17990	17990	17990	19
378	20240930	145200	315434080	17990	17520	18000	17520	1501
379	20240930	145100	288738810	17520	17520	17520	17520	5
380	20240930	145000	288651210	17500	17510	17510	17500	107
381	20240930	144900	286777710	17500	17500	17500	17500	0
382	20240930	144800	286777710	17500	17500	17500	17500	0
383	20240930	144700	286777710	17500	17500	17500	17500	0
384	20240930	144600	286777710	17500	17500	17500	17500	0
385	20240930	144500	286777710	17500	17500	17500	17500	0
386	20240930	144400	286777710	17500	17500	17500	17500	10
387	20240930	144300	286602710	17500	17500	17500	17500	0
388	20240930	144200	286602710	17500	17500	17500	17500	42
389	20240930	144100	285867710	17520	17520	17520	17520	1
390	20240930	144000	285850190	17500	17520	17520	17500	35
391	20240930	143900	285237420	17520	17520	17520	17520	25
392	20240930	143800	284799420	17510	17510	17510	17510	0
393	20240930	143700	284799420	17510	17510	17510	17510	0
394	20240930	143600	284799420	17510	17510	17510	17510	0
395	20240930	143500	284799420	17510	17510	17510	17510	50
396	20240930	143400	283923920	17510	17510	17510	17510	1
397	20240930	143300	283906410	17500	17500	17500	17500	0
398	20240930	143200	283906410	17500	17500	17500	17500	12
399	20240930	143100	283696410	17510	17510	17510	17510	2
400	20240930	143000	283661390	17500	17500	17500	17500	0
401	20240930	142900	283661390	17500	17500	17500	17500	0
402	20240930	142800	283661390	17500	17500	17500	17500	0
403	20240930	142700	283661390	17500	17500	17500	17500	0
404	20240930	142600	283661390	17500	17500	17500	17500	196
405	20240930	142500	280231390	17500	17500	17500	17500	32
406	20240930	142400	279671390	17500	17500	17500	17500	0
407	20240930	142300	279671390	17500	17500	17500	17500	7
408	20240930	142200	279548890	17500	17530	17530	17500	406
409	20240930	142100	272438270	17530	17530	17530	17530	0
410	20240930	142000	272438270	17530	17530	17530	17530	1
411	20240930	141900	272420740	17520	17520	17520	17520	0
412	20240930	141800	272420740	17520	17520	17520	17520	0
413	20240930	141700	272420740	17520	17520	17520	17520	0
414	20240930	141600	272420740	17520	17520	17520	17520	3
415	20240930	141500	272368180	17520	17520	17520	17520	0
416	20240930	141400	272368180	17520	17520	17520	17520	0
417	20240930	141300	272368180	17520	17520	17520	17520	44
418	20240930	141200	271597300	17520	17520	17520	17520	0
419	20240930	141100	271597300	17520	17520	17520	17520	0
420	20240930	141000	271597300	17520	17520	17520	17520	0
421	20240930	140900	271597300	17520	17520	17520	17520	0
422	20240930	140800	271597300	17520	17560	17560	17520	27
423	20240930	140700	271123460	17510	17510	17510	17510	0
424	20240930	140600	271123460	17510	17510	17510	17510	0
425	20240930	140500	271123460	17510	17510	17510	17510	0
426	20240930	140400	271123460	17510	17510	17510	17510	45
427	20240930	140300	270335510	17510	17520	17520	17510	35
428	20240930	140200	269722420	17510	17540	17540	17510	84
429	20240930	140100	268250280	17530	17580	17580	17530	686
430	20240930	140000	256208200	17580	17600	17600	17580	96
431	20240930	135900	254518970	17610	17610	17610	17610	5
432	20240930	135800	254430920	17600	17600	17600	17600	19
433	20240930	135700	254096520	17600	17610	17610	17600	73
434	20240930	135600	252811100	17610	17610	17610	17610	1
435	20240930	135500	252793490	17600	17600	17600	17600	89
436	20240930	135400	251227090	17600	17600	17600	17600	0
437	20240930	135300	251227090	17600	17680	17680	17600	126
438	20240930	135200	249008370	17680	17680	17680	17680	0
439	20240930	135100	249008370	17680	17610	17680	17600	7
440	20240930	135000	248884920	17600	17700	17700	17600	1671
441	20240930	134900	219362930	17700	17720	17720	17700	359
442	20240930	134800	213004220	17720	17720	17720	17720	0
443	20240930	134700	213004220	17720	17720	17720	17720	0
444	20240930	134600	213004220	17720	17720	17720	17720	0
445	20240930	134500	213004220	17720	17730	17730	17720	176
446	20240930	134400	209884630	17730	17730	17730	17730	0
447	20240930	134300	209884630	17730	17740	17740	17730	12
448	20240930	134200	209671790	17740	17740	17740	17740	8
449	20240930	134100	209529870	17800	17800	17800	17800	2
450	20240930	134000	209494270	17800	17800	17800	17800	0
451	20240930	133900	209494270	17800	17800	17800	17800	2
452	20240930	133800	209458670	17800	17800	17800	17800	0
453	20240930	133700	209458670	17800	17800	17800	17800	0
454	20240930	133600	209458670	17800	17800	17800	17800	10
455	20240930	133500	209280670	17800	17800	17800	17800	15
456	20240930	133400	209013670	17800	17800	17800	17800	0
457	20240930	133300	209013670	17800	17800	17800	17800	11
458	20240930	133200	208817870	17800	17800	17800	17800	1
459	20240930	133100	208800070	17740	17750	17750	17740	86
460	20240930	133000	207274330	17760	17760	17760	17760	16
461	20240930	132900	206990170	17740	17740	17740	17740	0
462	20240930	132800	206990170	17740	17740	17740	17740	0
463	20240930	132700	206990170	17740	17740	17740	17740	0
464	20240930	132600	206990170	17740	17740	17740	17740	0
465	20240930	132500	206990170	17740	17750	17750	17740	47
466	20240930	132400	206156380	17750	17750	17750	17750	0
467	20240930	132300	206156380	17750	17750	17750	17750	0
468	20240930	132200	206156380	17750	17780	17780	17750	125
469	20240930	132100	203936110	17810	17810	17810	17810	0
470	20240930	132000	203936110	17810	17810	17810	17810	0
471	20240930	131900	203936110	17810	17810	17810	17810	0
472	20240930	131800	203936110	17810	17810	17810	17810	0
473	20240930	131700	203936110	17810	17780	17810	17780	3
474	20240930	131600	203882740	17770	17770	17770	17770	0
475	20240930	131500	203882740	17770	17770	17770	17770	0
476	20240930	131400	203882740	17770	17770	17770	17770	0
477	20240930	131300	203882740	17770	17770	17770	17770	0
478	20240930	131200	203882740	17770	17770	17770	17770	0
479	20240930	131100	203882740	17770	17770	17770	17770	32
480	20240930	131000	203314100	17790	17790	17790	17790	0
481	20240930	130900	203314100	17790	17790	17790	17790	21
482	20240930	130800	202940510	17770	17770	17770	17770	0
483	20240930	130700	202940510	17770	17770	17770	17770	0
484	20240930	130600	202940510	17770	17770	17770	17770	0
485	20240930	130500	202940510	17770	17770	17770	17770	0
486	20240930	130400	202940510	17770	17770	17770	17770	1
487	20240930	130300	202922740	17770	17770	17770	17770	29
488	20240930	130200	202407410	17730	17730	17730	17730	0
489	20240930	130100	202407410	17730	17770	17770	17730	72
490	20240930	130000	201130020	17770	17770	17770	17770	11
491	20240930	125900	200934550	17770	17770	17770	17770	30
492	20240930	125800	200401450	17770	17770	17770	17770	0
493	20240930	125700	200401450	17770	17770	17770	17770	0
494	20240930	125600	200401450	17770	17800	17800	17770	4
495	20240930	125500	200330340	17770	17770	17770	17770	1
496	20240930	125400	200312570	17770	17770	17770	17770	0
497	20240930	125300	200312570	17770	17770	17770	17770	0
498	20240930	125200	200312570	17770	17800	17800	17770	9
499	20240930	125100	200152570	17800	17800	17800	17800	0
500	20240930	125000	200152570	17800	17800	17800	17800	18
501	20240930	124900	199832170	17800	17800	17800	17800	0
502	20240930	124800	199832170	17800	17800	17800	17800	0
503	20240930	124700	199832170	17800	17800	17800	17800	1
504	20240930	124600	199814370	17800	17800	17800	17800	0
505	20240930	124500	199814370	17800	17800	17800	17800	0
506	20240930	124400	199814370	17800	17800	17800	17800	0
507	20240930	124300	199814370	17800	17800	17800	17800	41
508	20240930	124200	199084570	17770	17770	17770	17770	0
509	20240930	124100	199084570	17770	17770	17770	17770	0
510	20240930	124000	199084570	17770	17770	17770	17770	0
511	20240930	123900	199084570	17770	17770	17770	17770	0
512	20240930	123800	199084570	17770	17770	17770	17770	0
513	20240930	123700	199084570	17770	17770	17770	17770	0
514	20240930	123600	199084570	17770	17770	17770	17770	0
515	20240930	123500	199084570	17770	17770	17770	17770	1
516	20240930	123400	199066800	17810	17770	17810	17770	2
517	20240930	123300	199031220	17770	17770	17770	17770	0
518	20240930	123200	199031220	17770	17770	17770	17770	0
519	20240930	123100	199031220	17770	17770	17770	17770	0
520	20240930	123000	199031220	17770	17770	17770	17770	0
521	20240930	122900	199031220	17770	17770	17770	17770	0
522	20240930	122800	199031220	17770	17770	17770	17770	0
523	20240930	122700	199031220	17770	17770	17770	17770	61
524	20240930	122600	197947250	17730	17730	17730	17730	44
525	20240930	122500	197167130	17730	17730	17730	17730	6
526	20240930	122400	197060750	17730	17730	17730	17730	0
527	20240930	122300	197060750	17730	17730	17730	17730	7
528	20240930	122200	196936640	17730	17730	17730	17730	0
529	20240930	122100	196936640	17730	17730	17730	17730	71
530	20240930	122000	195677810	17730	17730	17730	17730	12
531	20240930	121900	195465050	17730	17740	17740	17730	26
532	20240930	121800	195003870	17740	17750	17750	17740	44
533	20240930	121700	194223130	17750	17750	17750	17750	0
534	20240930	121600	194223130	17750	17750	17750	17750	0
535	20240930	121500	194223130	17750	17770	17770	17750	5
536	20240930	121400	194134350	17770	17770	17770	17770	3
537	20240930	121300	194081040	17770	17770	17770	17770	0
538	20240930	121200	194081040	17770	17770	17770	17770	0
539	20240930	121100	194081040	17770	17770	17770	17770	20
540	20240930	121000	193725640	17750	17750	17750	17750	14
541	20240930	120900	193477140	17750	17750	17750	17750	25
542	20240930	120800	193033390	17730	17730	17730	17730	0
543	20240930	120700	193033390	17730	17730	17730	17730	0
544	20240930	120600	193033390	17730	17750	17750	17730	86
545	20240930	120500	191507080	17750	17750	17750	17750	0
546	20240930	120400	191507080	17750	17760	17760	17750	141
547	20240930	120300	189003160	17760	17760	17760	17760	0
548	20240930	120200	189003160	17760	17760	17760	17760	41
549	20240930	120100	188275000	17760	17760	17760	17760	0
550	20240930	120000	188275000	17760	17770	17770	17760	60
551	20240930	115900	187208880	17770	17770	17770	17770	0
552	20240930	115800	187208880	17770	17770	17770	17770	0
553	20240930	115700	187208880	17770	17770	17770	17770	0
554	20240930	115600	187208880	17770	17770	17770	17770	10
555	20240930	115500	187031180	17760	17760	17760	17760	0
556	20240930	115400	187031180	17760	17760	17760	17760	0
557	20240930	115300	187031180	17760	17760	17760	17760	0
558	20240930	115200	187031180	17760	17760	17760	17760	30
559	20240930	115100	186498380	17770	17770	17770	17770	0
560	20240930	115000	186498380	17770	17770	17770	17770	36
561	20240930	114900	185858660	17770	17770	17770	17770	0
562	20240930	114800	185858660	17770	17770	17770	17770	0
563	20240930	114700	185858660	17770	17770	17770	17770	0
564	20240930	114600	185858660	17770	17770	17770	17770	0
565	20240930	114500	185858660	17770	17770	17770	17770	39
566	20240930	114400	185165630	17790	17790	17790	17790	0
567	20240930	114300	185165630	17790	17790	17790	17790	0
568	20240930	114200	185165630	17790	17790	17790	17790	0
569	20240930	114100	185165630	17790	17790	17790	17790	0
570	20240930	114000	185165630	17790	17790	17790	17790	0
571	20240930	113900	185165630	17790	17790	17790	17790	0
572	20240930	113800	185165630	17790	17790	17790	17790	0
573	20240930	113700	185165630	17790	17790	17790	17790	0
574	20240930	113600	185165630	17790	17790	17790	17790	0
575	20240930	113500	185165630	17790	17790	17790	17790	45
576	20240930	113400	184365080	17750	17750	17750	17750	10
577	20240930	113300	184187580	17750	17750	17750	17750	0
578	20240930	113200	184187580	17750	17750	17750	17750	33
579	20240930	113100	183601830	17750	17750	17750	17750	0
580	20240930	113000	183601830	17750	17750	17750	17750	2
581	20240930	112900	183566330	17750	17750	17750	17750	0
582	20240930	112800	183566330	17750	17750	17750	17750	5
583	20240930	112700	183477580	17750	17750	17750	17750	0
584	20240930	112600	183477580	17750	17750	17750	17750	50
585	20240930	112500	182590080	17690	17690	17690	17690	0
586	20240930	112400	182590080	17690	17690	17690	17690	0
587	20240930	112300	182590080	17690	17690	17690	17690	0
588	20240930	112200	182590080	17690	17690	17690	17690	0
589	20240930	112100	182590080	17690	17690	17690	17690	0
590	20240930	112000	182590080	17690	17690	17690	17690	0
591	20240930	111900	182590080	17690	17690	17690	17690	0
592	20240930	111800	182590080	17690	17690	17690	17690	0
593	20240930	111700	182590080	17690	17690	17690	17690	0
594	20240930	111600	182590080	17690	17690	17690	17690	0
595	20240930	111500	182590080	17690	17690	17690	17690	1
596	20240930	111400	182572390	17670	17670	17670	17670	0
597	20240930	111300	182572390	17670	17670	17670	17670	0
598	20240930	111200	182572390	17670	17670	17670	17670	0
599	20240930	111100	182572390	17670	17670	17670	17670	0
600	20240930	111000	182572390	17670	17720	17720	17670	264
601	20240930	110900	177900260	17710	17710	17710	17710	0
602	20240930	110800	177900260	17710	17710	17710	17710	0
603	20240930	110700	177900260	17710	17710	17710	17710	7
604	20240930	110600	177776290	17710	17730	17730	17710	85
605	20240930	110500	176269450	17830	17790	17830	17730	229
606	20240930	110400	172202290	17800	17800	17800	17800	2
607	20240930	110300	172166690	17840	17840	17840	17840	0
608	20240930	110200	172166690	17840	17840	17840	17840	0
609	20240930	110100	172166690	17840	17840	17840	17840	0
610	20240930	110000	172166690	17840	17840	17840	17840	1
611	20240930	105900	172148850	17770	17770	17770	17770	0
612	20240930	105800	172148850	17770	17770	17770	17770	0
613	20240930	105700	172148850	17770	17770	17770	17770	0
614	20240930	105600	172148850	17770	17770	17770	17770	0
615	20240930	105500	172148850	17770	17770	17770	17770	9
616	20240930	105400	171988920	17770	17770	17770	17770	1
617	20240930	105300	171971150	17750	17790	17790	17750	117
618	20240930	105200	169890270	17790	17790	17790	17790	0
619	20240930	105100	169890270	17790	17790	17790	17790	44
620	20240930	105000	169107510	17790	17840	17840	17790	595
621	20240930	104900	158504660	17830	17830	17830	17830	0
622	20240930	104800	158504660	17830	17850	17850	17830	117
623	20240930	104700	156416830	17900	17900	17900	17900	0
624	20240930	104600	156416830	17900	17900	17900	17900	0
625	20240930	104500	156416830	17900	17900	17900	17900	0
626	20240930	104400	156416830	17900	17900	17900	17900	1
627	20240930	104300	156398930	17850	17850	17850	17850	28
628	20240930	104200	155899130	17850	17860	17860	17850	26
629	20240930	104100	155434980	17850	17850	17850	17850	0
630	20240930	104000	155434980	17850	17850	17850	17850	0
631	20240930	103900	155434980	17850	17850	17850	17850	0
632	20240930	103800	155434980	17850	17850	17850	17850	1723
633	20240930	103700	124679430	17850	17850	17850	17850	86
634	20240930	103600	123144330	17850	17850	17850	17850	415
635	20240930	103500	115736580	17830	17830	17830	17830	0
636	20240930	103400	115736580	17830	17830	17830	17830	0
637	20240930	103300	115736580	17830	17830	17830	17830	26
638	20240930	103200	115273000	17850	17850	17850	17850	15
639	20240930	103100	115005250	17830	17840	17840	17830	6
640	20240930	103000	114898220	17850	17850	17850	17850	6
641	20240930	102900	114791120	17850	17850	17850	17850	12
642	20240930	102800	114576920	17850	17850	17850	17850	1
643	20240930	102700	114559070	17840	17840	17840	17840	0
644	20240930	102600	114559070	17840	17840	17840	17840	25
645	20240930	102500	114113070	17830	17840	17840	17830	36
646	20240930	102400	113471180	17850	17850	17850	17850	2
647	20240930	102300	113435480	17850	17850	17850	17850	1
648	20240930	102200	113417630	17850	17850	17850	17850	50
649	20240930	102100	112525130	17850	17850	17850	17850	53
650	20240930	102000	111579080	17850	17870	17870	17850	99
651	20240930	101900	109810890	17870	17870	17870	17870	0
652	20240930	101800	109810890	17870	17910	17910	17870	67
653	20240930	101700	108611520	17910	17910	17910	17910	0
654	20240930	101600	108611520	17910	17910	17910	17910	0
655	20240930	101500	108611520	17910	17880	17910	17870	93
656	20240930	101400	106948700	17910	17910	17910	17910	10
657	20240930	101300	106769600	17910	17910	17910	17910	2
658	20240930	101200	106733780	17900	17900	17900	17900	10
659	20240930	101100	106554780	17900	17910	17910	17900	110
660	20240930	101000	104585760	17910	17910	17910	17910	0
661	20240930	100900	104585760	17910	17910	17910	17910	2
662	20240930	100800	104549940	17910	17910	17910	17910	5
663	20240930	100700	104460390	17910	17910	17910	17910	33
664	20240930	100600	103869360	17900	17910	17910	17900	142
665	20240930	100500	101326460	17910	17910	17910	17910	82
666	20240930	100400	99857840	17910	17910	17910	17910	5
667	20240930	100300	99768290	17910	17910	17910	17910	1
668	20240930	100200	99750380	17900	17910	17910	17900	153
669	20240930	100100	97011490	17910	17970	17970	17910	439
670	20240930	100000	89136330	18050	17980	18050	17980	201
671	20240930	095900	85522280	17980	17980	17980	17980	0
672	20240930	095800	85522280	17980	18000	18000	17980	262
673	20240930	095700	80810710	17980	17980	17980	17980	0
674	20240930	095600	80810710	17980	17980	17980	17980	0
675	20240930	095500	80810710	17980	17980	17980	17980	10
676	20240930	095400	80630910	18020	18020	18020	18020	0
677	20240930	095300	80630910	18020	18020	18020	18020	29
678	20240930	095200	80108330	17980	18010	18010	17980	484
679	20240930	095100	71397380	18020	18020	18020	18020	1
680	20240930	095000	71379360	18010	18010	18010	18010	0
681	20240930	094900	71379360	18010	18010	18010	18010	5
682	20240930	094800	71289310	18010	18060	18060	18010	26
683	20240930	094700	70821000	18060	18060	18060	18060	40
684	20240930	094600	70098600	18060	18060	18060	18060	4
685	20240930	094500	70026360	18060	18060	18060	18060	12
686	20240930	094400	69809640	18010	18060	18060	18010	35
687	20240930	094300	69178790	18060	18060	18060	18060	21
688	20240930	094200	68799530	18060	18060	18060	18060	0
689	20240930	094100	68799530	18060	18060	18060	18060	5
690	20240930	094000	68709230	18060	18040	18060	18040	623
691	20240930	093900	57464900	18000	18000	18000	18000	0
692	20240930	093800	57464900	18000	18000	18000	18000	0
693	20240930	093700	57464900	18000	18000	18000	18000	0
694	20240930	093600	57464900	18000	18000	18000	18000	24
695	20240930	093500	57032900	17990	17990	17990	17990	0
696	20240930	093400	57032900	17990	18000	18000	17990	27
697	20240930	093300	56547130	18040	18000	18040	18000	367
698	20240930	093200	49931130	18040	18020	18040	18010	36
699	20240930	093100	49281960	18000	18000	18000	18000	0
700	20240930	093000	49281960	18000	18000	18000	18000	0
701	20240930	092900	49281960	18000	18030	18040	18000	185
702	20240930	092800	45950120	18030	18030	18030	18030	0
703	20240930	092700	45950120	18030	18030	18030	18030	0
704	20240930	092600	45950120	18030	18030	18030	18030	44
705	20240930	092500	45156800	18040	18050	18050	18030	206
706	20240930	092400	41439860	18050	18050	18050	18050	0
707	20240930	092300	41439860	18050	18050	18050	18050	49
708	20240930	092200	40555410	18050	18050	18050	18050	0
709	20240930	092100	40555410	18050	18060	18060	18050	86
710	20240930	092000	39002820	18050	18240	18240	18050	72
711	20240930	091900	37699340	18110	18110	18110	18110	0
712	20240930	091800	37699340	18110	18160	18160	18110	173
713	20240930	091700	34560580	18290	18290	18290	18290	0
714	20240930	091600	34560580	18290	18290	18290	18290	0
715	20240930	091500	34560580	18290	18290	18290	18290	0
716	20240930	091400	34560580	18290	18290	18290	18290	6
717	20240930	091300	34450840	18130	18140	18140	18130	22
718	20240930	091200	34051880	18110	18110	18110	18110	0
719	20240930	091100	34051880	18110	18100	18110	18100	73
720	20240930	091000	32730260	18100	18020	18100	18010	306
721	20240930	090900	27195340	18010	18010	18010	18010	2
722	20240930	090800	27159320	17990	17990	17990	17990	32
723	20240930	090700	26583640	17990	18010	18010	17990	171
724	20240930	090600	23505700	18000	18000	18000	18000	1
725	20240930	090500	23487700	18100	18100	18100	18100	0
726	20240930	090400	23487700	18100	18000	18100	18000	101
727	20240930	090300	21669600	17990	18090	18090	17990	341
728	20240930	090200	15531510	18090	18150	18150	18090	206
729	20240930	090100	11798150	18220	18230	18230	18140	443
730	20240930	090000	3724530	18530	18530	18530	18530	201