KissMeData/016360/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190200	20011633450	43550	43550	43550	43550	90193
3	20240930	190100	20011633450	43550	43550	43550	43550	0
4	20240930	190000	20011633450	43550	43550	43550	43550	0
5	20240930	185900	20011633450	43550	43550	43550	43550	0
6	20240930	185800	20011633450	43550	43550	43550	43550	0
7	20240930	185700	20011633450	43550	43550	43550	43550	0
8	20240930	185600	20011633450	43550	43550	43550	43550	0
9	20240930	185500	20011633450	43550	43550	43550	43550	0
10	20240930	185400	20011633450	43550	43550	43550	43550	0
11	20240930	185300	20011633450	43550	43550	43550	43550	0
12	20240930	185200	20011633450	43550	43550	43550	43550	0
13	20240930	185100	20011633450	43550	43550	43550	43550	0
14	20240930	185000	20011633450	43550	43550	43550	43550	0
15	20240930	184900	20011633450	43550	43550	43550	43550	0
16	20240930	184800	20011633450	43550	43550	43550	43550	0
17	20240930	184700	20011633450	43550	43550	43550	43550	0
18	20240930	184600	20011633450	43550	43550	43550	43550	0
19	20240930	184500	20011633450	43550	43550	43550	43550	0
20	20240930	184400	20011633450	43550	43550	43550	43550	0
21	20240930	184300	20011633450	43550	43550	43550	43550	0
22	20240930	184200	20011633450	43550	43550	43550	43550	0
23	20240930	184100	20011633450	43550	43550	43550	43550	0
24	20240930	184000	20011633450	43550	43550	43550	43550	0
25	20240930	183900	20011633450	43550	43550	43550	43550	0
26	20240930	183800	20011633450	43550	43550	43550	43550	0
27	20240930	183700	20011633450	43550	43550	43550	43550	0
28	20240930	183600	20011633450	43550	43550	43550	43550	0
29	20240930	183500	20011633450	43550	43550	43550	43550	0
30	20240930	183400	20011633450	43550	43550	43550	43550	0
31	20240930	183300	20011633450	43550	43550	43550	43550	0
32	20240930	183200	20011633450	43550	43550	43550	43550	90193
33	20240930	183100	20011633450	43550	43550	43550	43550	0
34	20240930	183000	20011633450	43550	43550	43550	43550	0
35	20240930	182900	20011633450	43550	43550	43550	43550	0
36	20240930	182800	20011633450	43550	43550	43550	43550	0
37	20240930	182700	20011633450	43550	43550	43550	43550	0
38	20240930	182600	20011633450	43550	43550	43550	43550	0
39	20240930	182500	20011633450	43550	43550	43550	43550	0
40	20240930	182400	20011633450	43550	43550	43550	43550	0
41	20240930	182300	20011633450	43550	43550	43550	43550	0
42	20240930	182200	20011633450	43550	43550	43550	43550	0
43	20240930	182100	20011633450	43550	43550	43550	43550	0
44	20240930	182000	20011633450	43550	43550	43550	43550	0
45	20240930	181900	20011633450	43550	43550	43550	43550	0
46	20240930	181800	20011633450	43550	43550	43550	43550	0
47	20240930	181700	20011633450	43550	43550	43550	43550	0
48	20240930	181600	20011633450	43550	43550	43550	43550	0
49	20240930	181500	20011633450	43550	43550	43550	43550	0
50	20240930	181400	20011633450	43550	43550	43550	43550	0
51	20240930	181300	20011633450	43550	43550	43550	43550	0
52	20240930	181200	20011633450	43550	43550	43550	43550	0
53	20240930	181100	20011633450	43550	43550	43550	43550	0
54	20240930	181000	20011633450	43550	43550	43550	43550	0
55	20240930	180900	20011633450	43550	43550	43550	43550	0
56	20240930	180800	20011633450	43550	43550	43550	43550	0
57	20240930	180700	20011633450	43550	43550	43550	43550	0
58	20240930	180600	20011633450	43550	43550	43550	43550	0
59	20240930	180500	20011633450	43550	43550	43550	43550	0
60	20240930	180400	20011633450	43550	43550	43550	43550	0
61	20240930	180300	20011633450	43550	43550	43550	43550	0
62	20240930	180200	20011633450	43550	43550	43550	43550	90193
63	20240930	180100	20011633450	43550	43550	43550	43550	0
64	20240930	180000	20011633450	43550	43550	43550	43550	0
65	20240930	175900	20011633450	43550	43550	43550	43550	0
66	20240930	175800	20011633450	43550	43550	43550	43550	0
67	20240930	175700	20011633450	43550	43550	43550	43550	0
68	20240930	175600	20011633450	43550	43550	43550	43550	0
69	20240930	175500	20011633450	43550	43550	43550	43550	0
70	20240930	175400	20011633450	43550	43550	43550	43550	0
71	20240930	175300	20011633450	43550	43550	43550	43550	0
72	20240930	175200	20011633450	43550	43550	43550	43550	0
73	20240930	175100	20011633450	43550	43550	43550	43550	0
74	20240930	175000	20011633450	43550	43550	43550	43550	0
75	20240930	174900	20011633450	43550	43550	43550	43550	0
76	20240930	174800	20011633450	43550	43550	43550	43550	0
77	20240930	174700	20011633450	43550	43550	43550	43550	0
78	20240930	174600	20011633450	43550	43550	43550	43550	0
79	20240930	174500	20011633450	43550	43550	43550	43550	0
80	20240930	174400	20011633450	43550	43550	43550	43550	0
81	20240930	174300	20011633450	43550	43550	43550	43550	0
82	20240930	174200	20011633450	43550	43550	43550	43550	0
83	20240930	174100	20011633450	43550	43550	43550	43550	0
84	20240930	174000	20011633450	43550	43550	43550	43550	0
85	20240930	173900	20011633450	43550	43550	43550	43550	0
86	20240930	173800	20011633450	43550	43550	43550	43550	0
87	20240930	173700	20011633450	43550	43550	43550	43550	0
88	20240930	173600	20011633450	43550	43550	43550	43550	0
89	20240930	173500	20011633450	43550	43550	43550	43550	0
90	20240930	173400	20011633450	43550	43550	43550	43550	0
91	20240930	173300	20011633450	43550	43550	43550	43550	0
92	20240930	173200	20011633450	43550	43550	43550	43550	90193
93	20240930	173100	20011633450	43550	43550	43550	43550	0
94	20240930	173000	20011633450	43550	43550	43550	43550	0
95	20240930	172900	20011633450	43550	43550	43550	43550	0
96	20240930	172800	20011633450	43550	43550	43550	43550	0
97	20240930	172700	20011633450	43550	43550	43550	43550	0
98	20240930	172600	20011633450	43550	43550	43550	43550	0
99	20240930	172500	20011633450	43550	43550	43550	43550	0
100	20240930	172400	20011633450	43550	43550	43550	43550	0
101	20240930	172300	20011633450	43550	43550	43550	43550	0
102	20240930	172200	20011633450	43550	43550	43550	43550	0
103	20240930	172100	20011633450	43550	43550	43550	43550	0
104	20240930	172000	20011633450	43550	43550	43550	43550	0
105	20240930	171900	20011633450	43550	43550	43550	43550	0
106	20240930	171800	20011633450	43550	43550	43550	43550	0
107	20240930	171700	20011633450	43550	43550	43550	43550	0
108	20240930	171600	20011633450	43550	43550	43550	43550	0
109	20240930	171500	20011633450	43550	43550	43550	43550	0
110	20240930	171400	20011633450	43550	43550	43550	43550	0
111	20240930	171300	20011633450	43550	43550	43550	43550	0
112	20240930	171200	20011633450	43550	43550	43550	43550	0
113	20240930	171100	20011633450	43550	43550	43550	43550	0
114	20240930	171000	20011633450	43550	43550	43550	43550	0
115	20240930	170900	20011633450	43550	43550	43550	43550	0
116	20240930	170800	20011633450	43550	43550	43550	43550	0
117	20240930	170700	20011633450	43550	43550	43550	43550	0
118	20240930	170600	20011633450	43550	43550	43550	43550	0
119	20240930	170500	20011633450	43550	43550	43550	43550	0
120	20240930	170400	20011633450	43550	43550	43550	43550	0
121	20240930	170300	20011633450	43550	43550	43550	43550	0
122	20240930	170200	20011633450	43550	43550	43550	43550	90193
123	20240930	170100	20011633450	43550	43550	43550	43550	0
124	20240930	170000	20011633450	43550	43550	43550	43550	0
125	20240930	165900	20011633450	43550	43550	43550	43550	0
126	20240930	165800	20011633450	43550	43550	43550	43550	0
127	20240930	165700	20011633450	43550	43550	43550	43550	0
128	20240930	165600	20011633450	43550	43550	43550	43550	0
129	20240930	165500	20011633450	43550	43550	43550	43550	0
130	20240930	165400	20011633450	43550	43550	43550	43550	0
131	20240930	165300	20011633450	43550	43550	43550	43550	0
132	20240930	165200	20011633450	43550	43550	43550	43550	0
133	20240930	165100	20011633450	43550	43550	43550	43550	0
134	20240930	165000	20011633450	43550	43550	43550	43550	0
135	20240930	164900	20011633450	43550	43550	43550	43550	0
136	20240930	164800	20011633450	43550	43550	43550	43550	0
137	20240930	164700	20011633450	43550	43550	43550	43550	0
138	20240930	164600	20011633450	43550	43550	43550	43550	0
139	20240930	164500	20011633450	43550	43550	43550	43550	0
140	20240930	164400	20011633450	43550	43550	43550	43550	0
141	20240930	164300	20011633450	43550	43550	43550	43550	0
142	20240930	164200	20011633450	43550	43550	43550	43550	0
143	20240930	164100	20011633450	43550	43550	43550	43550	0
144	20240930	164000	20011633450	43550	43550	43550	43550	0
145	20240930	163900	20011633450	43550	43550	43550	43550	0
146	20240930	163800	20011633450	43550	43550	43550	43550	0
147	20240930	163700	20011633450	43550	43550	43550	43550	0
148	20240930	163600	20011633450	43550	43550	43550	43550	0
149	20240930	163500	20011633450	43550	43550	43550	43550	0
150	20240930	163400	20011633450	43550	43550	43550	43550	0
151	20240930	163300	20011633450	43550	43550	43550	43550	0
152	20240930	163200	20011633450	43550	43550	43550	43550	90193
153	20240930	163100	20011633450	43550	43550	43550	43550	0
154	20240930	163000	20011633450	43550	43550	43550	43550	0
155	20240930	162900	20011633450	43550	43550	43550	43550	0
156	20240930	162800	20011633450	43550	43550	43550	43550	0
157	20240930	162700	20011633450	43550	43550	43550	43550	0
158	20240930	162600	20011633450	43550	43550	43550	43550	0
159	20240930	162500	20011633450	43550	43550	43550	43550	0
160	20240930	162400	20011633450	43550	43550	43550	43550	0
161	20240930	162300	20011633450	43550	43550	43550	43550	0
162	20240930	162200	20011633450	43550	43550	43550	43550	0
163	20240930	162100	20011633450	43550	43550	43550	43550	0
164	20240930	162000	20011633450	43550	43550	43550	43550	0
165	20240930	161900	20011633450	43550	43550	43550	43550	0
166	20240930	161800	20011633450	43550	43550	43550	43550	0
167	20240930	161700	20011633450	43550	43550	43550	43550	0
168	20240930	161600	20011633450	43550	43550	43550	43550	0
169	20240930	161500	20011633450	43550	43550	43550	43550	0
170	20240930	161400	20011633450	43550	43550	43550	43550	0
171	20240930	161300	20011633450	43550	43550	43550	43550	0
172	20240930	161200	20011633450	43550	43550	43550	43550	0
173	20240930	161100	20011633450	43550	43550	43550	43550	0
174	20240930	161000	20011633450	43550	43550	43550	43550	0
175	20240930	160900	20011633450	43550	43550	43550	43550	0
176	20240930	160800	20011633450	43550	43550	43550	43550	0
177	20240930	160700	20011633450	43550	43550	43550	43550	0
178	20240930	160600	20011633450	43550	43550	43550	43550	0
179	20240930	160500	20011633450	43550	43550	43550	43550	0
180	20240930	160400	20011633450	43550	43550	43550	43550	0
181	20240930	160300	20011633450	43550	43550	43550	43550	0
182	20240930	160200	20011633450	43550	43550	43550	43550	90193
183	20240930	160100	20011633450	43550	43550	43550	43550	0
184	20240930	160000	20011633450	43550	43550	43550	43550	0
185	20240930	155900	20011633450	43550	43550	43550	43550	0
186	20240930	155800	20011633450	43550	43550	43550	43550	0
187	20240930	155700	20011633450	43550	43550	43550	43550	0
188	20240930	155600	20011633450	43550	43550	43550	43550	0
189	20240930	155500	20011633450	43550	43550	43550	43550	0
190	20240930	155400	20011633450	43550	43550	43550	43550	0
191	20240930	155300	20011633450	43550	43550	43550	43550	0
192	20240930	155200	20011633450	43550	43550	43550	43550	0
193	20240930	155100	20011633450	43550	43550	43550	43550	0
194	20240930	155000	20011633450	43550	43550	43550	43550	0
195	20240930	154900	20011633450	43550	43550	43550	43550	0
196	20240930	154800	20011633450	43550	43550	43550	43550	0
197	20240930	154700	20011633450	43550	43550	43550	43550	0
198	20240930	154600	20011633450	43550	43550	43550	43550	0
199	20240930	154500	20011633450	43550	43550	43550	43550	0
200	20240930	154400	20011633450	43550	43550	43550	43550	0
201	20240930	154300	20011633450	43550	43550	43550	43550	0
202	20240930	154200	20011633450	43550	43550	43550	43550	0
203	20240930	154100	20011633450	43550	43550	43550	43550	0
204	20240930	154000	20011633450	43550	43550	43550	43550	0
205	20240930	153900	20011633450	43550	43550	43550	43550	0
206	20240930	153800	20011633450	43550	43550	43550	43550	0
207	20240930	153700	20011633450	43550	43550	43550	43550	0
208	20240930	153600	20011633450	43550	43550	43550	43550	0
209	20240930	153500	20011633450	43550	43550	43550	43550	0
210	20240930	153400	20011633450	43550	43550	43550	43550	0
211	20240930	153300	20011633450	43550	43550	43550	43550	0
212	20240930	153200	20011633450	43550	43550	43550	43550	90193
213	20240930	153100	20011633450	43550	43550	43550	43550	0
214	20240930	153000	20011633450	43550	43550	43550	43550	90193
215	20240930	152900	16083728300	43550	43550	43550	43550	0
216	20240930	152800	16083728300	43550	43550	43550	43550	0
217	20240930	152700	16083728300	43550	43550	43550	43550	0
218	20240930	152600	16083728300	43550	43550	43550	43550	0
219	20240930	152500	16083728300	43550	43550	43550	43550	0
220	20240930	152400	16083728300	43550	43550	43550	43550	0
221	20240930	152300	16083728300	43550	43550	43550	43550	0
222	20240930	152200	16083728300	43550	43550	43550	43550	0
223	20240930	152100	16083728300	43550	43550	43550	43550	0
224	20240930	152000	16083728300	43550	43550	43550	43550	0
225	20240930	151900	16083728300	43550	43500	43550	43450	2743
226	20240930	151800	15964423500	43500	43550	43600	43500	1599
227	20240930	151700	15894768750	43550	43500	43600	43500	1017
228	20240930	151600	15850460000	43600	43400	43600	43400	1651
229	20240930	151500	15778672700	43400	43400	43450	43400	2425
230	20240930	151400	15673388350	43350	43400	43450	43350	1367
231	20240930	151300	15614069300	43400	43450	43500	43400	7280
232	20240930	151200	15297976250	43450	43450	43500	43400	3420
233	20240930	151100	15149347050	43450	43450	43500	43450	1717
234	20240930	151000	15074738600	43450	43500	43500	43450	1569
235	20240930	150900	15006555100	43450	43450	43500	43450	1872
236	20240930	150800	14925202100	43450	43500	43500	43450	856
237	20240930	150700	14887996300	43450	43450	43500	43450	1491
238	20240930	150600	14823190900	43450	43450	43500	43450	1649
239	20240930	150500	14751516500	43500	43500	43500	43450	746
240	20240930	150400	14719097550	43450	43550	43550	43450	2318
241	20240930	150300	14618258000	43500	43550	43550	43500	1312
242	20240930	150200	14561178250	43500	43550	43550	43500	955
243	20240930	150100	14519627350	43550	43550	43550	43500	1017
244	20240930	150000	14475372100	43500	43550	43550	43500	870
245	20240930	145900	14437509400	43500	43550	43550	43500	781
246	20240930	145800	14403515400	43550	43500	43550	43500	948
247	20240930	145700	14362258250	43550	43550	43550	43500	693
248	20240930	145600	14332094750	43550	43500	43600	43500	3277
249	20240930	145500	14189390350	43500	43500	43550	43500	865
250	20240930	145400	14151758900	43500	43600	43600	43500	1880
251	20240930	145300	14069878400	43600	43550	43600	43550	1603
252	20240930	145200	14000050550	43600	43550	43600	43550	693
253	20240930	145100	13969860800	43550	43650	43650	43550	2160
254	20240930	145000	13875693500	43600	43600	43650	43600	1459
255	20240930	144900	13812070700	43600	43650	43650	43600	705
256	20240930	144800	13781320850	43650	43600	43650	43600	1517
257	20240930	144700	13715138850	43600	43650	43650	43600	852
258	20240930	144600	13677970150	43650	43550	43650	43550	2754
259	20240930	144500	13557834600	43600	43650	43650	43550	745
260	20240930	144400	13525350350	43650	43650	43650	43550	2736
261	20240930	144300	13406046650	43650	43600	43650	43600	924
262	20240930	144200	13365753750	43650	43650	43650	43600	1492
263	20240930	144100	13300664200	43700	43700	43700	43650	1124
264	20240930	144000	13251593600	43650	43650	43700	43650	1654
265	20240930	143900	13179392150	43700	43650	43700	43650	1317
266	20240930	143800	13121884800	43650	43700	43700	43650	637
267	20240930	143700	13094070650	43700	43700	43700	43650	868
268	20240930	143600	13056163700	43650	43700	43700	43650	859
269	20240930	143500	13018651750	43700	43700	43700	43650	710
270	20240930	143400	12987650500	43700	43700	43750	43650	1244
271	20240930	143300	12933295450	43700	43750	43750	43700	846
272	20240930	143200	12896315500	43750	43700	43750	43700	256
273	20240930	143100	12885122250	43700	43600	43750	43600	2908
274	20240930	143000	12758165800	43650	43650	43650	43600	732
275	20240930	142900	12726232800	43650	43600	43650	43600	610
276	20240930	142800	12699627150	43650	43600	43650	43600	1357
277	20240930	142700	12640426700	43650	43650	43650	43600	1868
278	20240930	142600	12558939050	43650	43650	43700	43650	1162
279	20240930	142500	12508214350	43650	43750	43750	43650	813
280	20240930	142400	12472694550	43700	43700	43750	43700	977
281	20240930	142300	12429994050	43700	43700	43750	43700	1214
282	20240930	142200	12376940250	43700	43750	43750	43700	3299
283	20240930	142100	12232765400	43750	43750	43750	43700	727
284	20240930	142000	12200974500	43800	43750	43800	43750	482
285	20240930	141900	12179880250	43750	43750	43800	43750	1073
286	20240930	141800	12132926050	43750	43800	43800	43750	357
287	20240930	141700	12117300300	43800	43750	43800	43700	3048
288	20240930	141600	11983987650	43750	43750	43750	43700	639
289	20240930	141500	11956051300	43800	43750	43800	43750	883
290	20240930	141400	11917414300	43750	43750	43800	43750	538
291	20240930	141300	11893875100	43750	43750	43800	43750	1049
292	20240930	141200	11847971950	43800	43750	43800	43750	179
293	20240930	141100	11840139550	43800	43800	43850	43750	2108
294	20240930	141000	11747817350	43850	43850	43850	43800	257
295	20240930	140900	11736556150	43800	43800	43850	43800	332
296	20240930	140800	11722010100	43800	43800	43850	43800	452
297	20240930	140700	11702202950	43800	43800	43900	43750	2011
298	20240930	140600	11614114150	43750	43850	43900	43700	2163
299	20240930	140500	11519382950	43850	43900	43900	43850	907
300	20240930	140400	11479600900	43900	43750	43900	43700	4401
301	20240930	140300	11287049350	43750	43800	43800	43750	530
302	20240930	140200	11263854350	43850	43850	43850	43800	431
303	20240930	140100	11244967700	43800	43850	43850	43800	578
304	20240930	140000	11219649100	43800	43800	43800	43750	4351
305	20240930	135900	11029164000	43750	43750	43800	43750	504
306	20240930	135800	11007104800	43750	43850	43850	43750	1063
307	20240930	135700	10960529400	43900	43850	43900	43800	3640
308	20240930	135600	10801060750	43800	43850	43900	43800	904
309	20240930	135500	10761420950	43850	43850	43900	43850	441
310	20240930	135400	10742078500	43850	43900	43900	43850	1055
311	20240930	135300	10695802850	43850	43850	43900	43850	509
312	20240930	135200	10673479550	43900	43850	43900	43850	507
313	20240930	135100	10651237550	43850	43900	43900	43850	633
314	20240930	135000	10623460850	43900	43900	43900	43850	379
315	20240930	134900	10606828900	43850	43850	44000	43800	3069
316	20240930	134800	10472216800	43850	43900	43900	43850	844
317	20240930	134700	10435199900	43850	43900	43900	43850	305
318	20240930	134600	10421817100	43850	43850	43900	43850	492
319	20240930	134500	10400230350	43850	43850	43900	43850	585
320	20240930	134400	10374560800	43850	43900	43950	43850	1037
321	20240930	134300	10329046900	43900	43800	43950	43800	4445
322	20240930	134200	10133956850	43850	43800	43850	43800	585
323	20240930	134100	10108325900	43850	43850	43850	43800	526
324	20240930	134000	10085266750	43850	43900	43950	43850	968
325	20240930	133900	10042797650	43950	43900	43950	43900	760
326	20240930	133800	10009426600	43950	43900	43950	43900	766
327	20240930	133700	9975796600	43950	43950	43950	43900	438
328	20240930	133600	9956549500	43950	43950	43950	43900	482
329	20240930	133500	9935374250	43900	43900	43950	43900	224
330	20240930	133400	9925536150	43950	43900	43950	43900	254
331	20240930	133300	9914376850	43900	43900	43950	43900	246
332	20240930	133200	9903574400	43950	43850	43950	43850	767
333	20240930	133100	9869903800	43900	43850	43900	43850	1139
334	20240930	133000	9819950800	43800	43900	43950	43800	2086
335	20240930	132900	9728400050	43900	43950	43950	43900	233
336	20240930	132800	9718168350	43950	43900	43950	43900	397
337	20240930	132700	9700730000	43900	43950	43950	43900	215
338	20240930	132600	9691285450	43900	43950	43950	43900	685
339	20240930	132500	9661210900	43950	43950	44000	43900	480
340	20240930	132400	9640116550	43950	43950	44000	43950	1769
341	20240930	132300	9562366850	44000	44000	44000	43950	369
342	20240930	132200	9546140350	44000	44000	44000	43950	281
343	20240930	132100	9533781400	44000	43950	44000	43950	391
344	20240930	132000	9516586100	44000	44000	44000	43950	367
345	20240930	131900	9500445350	43950	44000	44000	43950	303
346	20240930	131800	9487121400	43950	43950	44000	43950	373
347	20240930	131700	9470719200	44000	44000	44000	43950	308
348	20240930	131600	9457174500	44000	43950	44000	43950	380
349	20240930	131500	9440467750	44000	44000	44000	43950	124
350	20240930	131400	9435013900	44000	43950	44000	43950	331
351	20240930	131300	9420453400	43950	43950	44000	43950	391
352	20240930	131200	9403265000	44000	43950	44000	43950	161
353	20240930	131100	9396187650	44000	44000	44000	43950	184
354	20240930	131000	9388092900	44000	44000	44050	43950	1207
355	20240930	130900	9334984100	44000	44050	44050	44000	141
356	20240930	130800	9328778200	44000	44050	44050	44000	515
357	20240930	130700	9306099250	44000	44000	44050	44000	420
358	20240930	130600	9287611550	44050	44050	44050	44000	453
359	20240930	130500	9267673250	44000	44050	44050	44000	304
360	20240930	130400	9254295700	44050	44050	44050	44000	319
361	20240930	130300	9240248500	44000	44000	44050	44000	325
362	20240930	130200	9225941200	44000	44000	44000	44000	144
363	20240930	130100	9219605200	44000	44000	44050	44000	116
364	20240930	130000	9214497700	44000	44000	44050	44000	406
365	20240930	125900	9196622150	44000	44000	44000	44000	99
366	20240930	125800	9192266150	44000	43950	44050	43950	2346
367	20240930	125700	9089010300	43950	44000	44000	43950	217
368	20240930	125600	9079464450	43950	44000	44000	43950	246
369	20240930	125500	9068650200	44000	43950	44000	43950	193
370	20240930	125400	9060167550	43950	43950	44000	43950	1684
371	20240930	125300	8986136050	43950	43850	43950	43800	2126
372	20240930	125200	8892827000	43800	43850	43850	43800	236
373	20240930	125100	8882484300	43850	43750	43850	43750	781
374	20240930	125000	8848276050	43750	43750	43800	43750	165
375	20240930	124900	8841055550	43800	43750	43800	43700	240
376	20240930	124800	8830548100	43750	43750	43750	43700	585
377	20240930	124700	8804957750	43700	43650	43700	43650	305
378	20240930	124600	8791630150	43700	43700	43700	43650	480
379	20240930	124500	8770660350	43700	43700	43700	43650	312
380	20240930	124400	8757032000	43650	43650	43700	43650	208
381	20240930	124300	8747945200	43650	43700	43700	43650	457
382	20240930	124200	8727982950	43650	43700	43700	43650	391
383	20240930	124100	8710903700	43650	43650	43700	43650	85
384	20240930	124000	8707191750	43700	43600	43700	43600	1778
385	20240930	123900	8629583600	43650	43650	43650	43600	253
386	20240930	123800	8618541250	43650	43650	43650	43600	127
387	20240930	123700	8613000850	43650	43650	43650	43600	601
388	20240930	123600	8586782550	43600	43600	43650	43600	316
389	20240930	123500	8572996550	43600	43650	43650	43600	328
390	20240930	123400	8558683300	43650	43650	43650	43600	140
391	20240930	123300	8552575900	43650	43650	43650	43600	741
392	20240930	123200	8520239950	43700	43650	43700	43650	436
393	20240930	123100	8501190050	43650	43700	43700	43650	447
394	20240930	123000	8481661000	43650	43650	43700	43650	231
395	20240930	122900	8471572350	43650	43700	43750	43650	535
396	20240930	122800	8448193600	43700	43650	43750	43650	747
397	20240930	122700	8415549750	43700	43600	43700	43600	891
398	20240930	122600	8376647100	43600	43600	43650	43600	388
399	20240930	122500	8359721800	43600	43550	43600	43550	1341
400	20240930	122400	8301257100	43550	43550	43600	43550	158
401	20240930	122300	8294371500	43550	43600	43600	43550	699
402	20240930	122200	8263916550	43550	43600	43600	43550	202
403	20240930	122100	8255113050	43600	43550	43600	43550	296
404	20240930	122000	8242212150	43600	43550	43600	43550	544
405	20240930	121900	8218504450	43600	43550	43600	43550	182
406	20240930	121800	8210572500	43550	43600	43600	43550	260
407	20240930	121700	8199237850	43550	43550	43600	43550	144
408	20240930	121600	8192964100	43600	43650	43650	43600	498
409	20240930	121500	8171243200	43600	43600	43600	43550	1272
410	20240930	121400	8115787450	43600	43550	43600	43550	386
411	20240930	121300	8098959050	43550	43600	43600	43550	930
412	20240930	121200	8058430350	43600	43600	43650	43600	379
413	20240930	121100	8041893000	43600	43600	43650	43600	159
414	20240930	121000	8034955500	43600	43600	43650	43600	255
415	20240930	120900	8023836750	43650	43600	43650	43550	3197
416	20240930	120800	7884445100	43550	43600	43600	43550	298
417	20240930	120700	7871459700	43600	43600	43600	43550	282
418	20240930	120600	7859167050	43550	43600	43600	43550	584
419	20240930	120500	7833720700	43600	43550	43600	43550	217
420	20240930	120400	7824267600	43550	43650	43650	43550	1180
421	20240930	120300	7772819500	43650	43650	43650	43600	474
422	20240930	120200	7752138350	43600	43600	43650	43600	44
423	20240930	120100	7750219050	43600	43600	43650	43600	429
424	20240930	120000	7731498000	43600	43650	43650	43600	553
425	20240930	115900	7707369800	43650	43800	43800	43600	4726
426	20240930	115800	7500762400	43750	43700	43850	43700	864
427	20240930	115700	7462959900	43700	43750	43750	43700	361
428	20240930	115600	7447171450	43700	43700	43750	43700	382
429	20240930	115500	7430471500	43700	43750	43750	43700	599
430	20240930	115400	7404287600	43700	43700	43750	43700	194
431	20240930	115300	7395804900	43750	43750	43750	43700	560
432	20240930	115200	7371315150	43750	43800	43800	43750	671
433	20240930	115100	7341945450	43800	43750	43800	43750	223
434	20240930	115000	7332181550	43750	43800	43800	43750	335
435	20240930	114900	7317522850	43750	43750	43800	43750	268
436	20240930	114800	7305788650	43750	43800	43800	43750	314
437	20240930	114700	7292043900	43750	43750	43800	43700	1327
438	20240930	114600	7233990500	43700	43750	43750	43700	279
439	20240930	114500	7221791800	43750	43700	43750	43700	258
440	20240930	114400	7210509300	43700	43700	43750	43700	370
441	20240930	114300	7194331800	43750	43700	43750	43700	390
442	20240930	114200	7177278850	43700	43700	43750	43700	221
443	20240930	114100	7167615250	43700	43700	43750	43700	365
444	20240930	114000	7151652300	43700	43700	43750	43700	262
445	20240930	113900	7140198150	43700	43700	43750	43700	1247
446	20240930	113800	7085645500	43750	43750	43750	43700	415
447	20240930	113700	7067491500	43700	43700	43750	43700	164
448	20240930	113600	7060319150	43700	43700	43750	43700	462
449	20240930	113500	7040124850	43750	43750	43750	43700	169
450	20240930	113400	7032732150	43700	43750	43750	43700	149
451	20240930	113300	7026216500	43700	43700	43750	43700	526
452	20240930	113200	7003225250	43750	43700	43750	43700	333
453	20240930	113100	6988662150	43700	43750	43750	43700	412
454	20240930	113000	6970651550	43750	43750	43800	43750	517
455	20240930	112900	6948026600	43750	43800	43800	43750	73
456	20240930	112800	6944832700	43800	43750	43800	43750	128
457	20240930	112700	6939231850	43750	43650	43800	43600	854
458	20240930	112600	6901929650	43650	43650	43650	43600	291
459	20240930	112500	6889228500	43650	43650	43700	43600	1475
460	20240930	112400	6824852550	43650	43650	43700	43650	453
461	20240930	112300	6805072450	43650	43700	43700	43650	485
462	20240930	112200	6783895250	43650	43650	43700	43650	105
463	20240930	112100	6779311200	43700	43700	43700	43650	269
464	20240930	112000	6767558000	43700	43650	43700	43600	980
465	20240930	111900	6724786000	43600	43650	43650	43600	140
466	20240930	111800	6718678750	43600	43600	43650	43550	945
467	20240930	111700	6677459850	43600	43550	43600	43550	202
468	20240930	111600	6668656600	43550	43600	43600	43550	699
469	20240930	111500	6638202350	43600	43550	43600	43550	361
470	20240930	111400	6622465950	43600	43550	43600	43550	258
471	20240930	111300	6611218400	43650	43600	43650	43550	1581
472	20240930	111200	6542287350	43600	43500	43600	43450	1188
473	20240930	111100	6490517450	43500	43500	43550	43450	1711
474	20240930	111000	6416091700	43500	43500	43550	43500	1214
475	20240930	110900	6363276350	43550	43500	43550	43500	658
476	20240930	110800	6334646400	43500	43550	43550	43500	1025
477	20240930	110700	6290053950	43550	43500	43550	43500	324
478	20240930	110600	6275954050	43500	43550	43550	43500	537
479	20240930	110500	6252586600	43500	43500	43550	43500	136
480	20240930	110400	6246668750	43500	43500	43550	43500	536
481	20240930	110300	6223338750	43500	43500	43550	43500	1022
482	20240930	110200	6178880950	43500	43500	43550	43500	464
483	20240930	110100	6158687500	43500	43550	43550	43500	442
484	20240930	110000	6139448850	43600	43600	43600	43550	244
485	20240930	105900	6128821400	43550	43500	43550	43500	1060
486	20240930	105800	6082662700	43500	43500	43550	43500	2746
487	20240930	105700	5963181650	43450	43450	43500	43450	1367
488	20240930	105600	5903723300	43450	43450	43500	43450	366
489	20240930	105500	5887812450	43450	43450	43500	43450	730
490	20240930	105400	5856093400	43450	43450	43500	43450	550
491	20240930	105300	5832190200	43450	43450	43500	43400	1730
492	20240930	105200	5757046650	43450	43500	43500	43400	774
493	20240930	105100	5723418350	43450	43450	43500	43450	129
494	20240930	105000	5717812150	43450	43500	43550	43450	540
495	20240930	104900	5694328900	43500	43450	43500	43450	1801
496	20240930	104800	5616000250	43450	43500	43550	43400	4501
497	20240930	104700	5420245300	43500	43600	43650	43500	5720
498	20240930	104600	5170962800	43600	43650	43650	43600	295
499	20240930	104500	5158098550	43650	43600	43650	43600	478
500	20240930	104400	5137249900	43650	43650	43650	43600	346
501	20240930	104300	5122159350	43650	43650	43700	43600	1020
502	20240930	104200	5077639300	43700	43700	43700	43650	320
503	20240930	104100	5063660000	43650	43700	43700	43650	770
504	20240930	104000	5030016100	43700	43700	43700	43650	318
505	20240930	103900	5016129550	43700	43700	43700	43650	1109
506	20240930	103800	4967669950	43650	43700	43700	43650	351
507	20240930	103700	4952339850	43700	43700	43750	43700	266
508	20240930	103600	4940712000	43700	43700	43750	43700	180
509	20240930	103500	4932844400	43700	43700	43700	43700	269
510	20240930	103400	4921089100	43700	43700	43750	43700	82
511	20240930	103300	4917504600	43700	43750	43750	43700	654
512	20240930	103200	4888895450	43750	43750	43800	43750	111
513	20240930	103100	4884038350	43750	43700	43800	43700	756
514	20240930	103000	4850965100	43700	43700	43750	43650	3084
515	20240930	102900	4716211650	43650	43650	43700	43650	441
516	20240930	102800	4696961250	43650	43650	43650	43650	271
517	20240930	102700	4685132100	43650	43650	43700	43650	287
518	20240930	102600	4672603950	43650	43650	43650	43650	210
519	20240930	102500	4663437450	43650	43650	43700	43650	364
520	20240930	102400	4647548200	43700	43700	43700	43650	411
521	20240930	102300	4629604450	43650	43700	43700	43650	1871
522	20240930	102200	4547856400	43750	43750	43750	43700	913
523	20240930	102100	4507913700	43750	43750	43800	43750	747
524	20240930	102000	4475221700	43750	43750	43800	43750	172
525	20240930	101900	4467695300	43800	43800	43800	43750	317
526	20240930	101800	4453823250	43800	43800	43850	43800	103
527	20240930	101700	4449311250	43800	43800	43800	43800	52
528	20240930	101600	4447033650	43800	43750	43850	43700	1846
529	20240930	101500	4366240500	43700	43700	43750	43700	972
530	20240930	101400	4323735250	43700	43750	43750	43700	377
531	20240930	101300	4307254250	43700	43750	43750	43700	1018
532	20240930	101200	4262739000	43750	43800	43800	43750	547
533	20240930	101100	4238786700	43800	43800	43850	43800	275
534	20240930	101000	4226739600	43850	43900	43900	43800	2869
535	20240930	100900	4100955300	43850	43950	43950	43850	1450
536	20240930	100800	4037247450	43950	43900	43950	43900	380
537	20240930	100700	4020549100	43900	43900	43900	43900	590
538	20240930	100600	3994648100	43900	43850	43900	43850	1177
539	20240930	100500	3942987600	43900	43850	43900	43850	120
540	20240930	100400	3937723150	43850	43850	43850	43850	381
541	20240930	100300	3921016300	43850	43800	43850	43800	245
542	20240930	100200	3910274050	43850	43750	43850	43750	789
543	20240930	100100	3875715200	43800	43750	43800	43750	43
544	20240930	100000	3873833900	43750	43750	43800	43700	763
545	20240930	095900	3840459650	43750	43850	43850	43750	574
546	20240930	095800	3815314950	43850	43800	43850	43800	393
547	20240930	095700	3798083350	43800	43850	43850	43750	609
548	20240930	095600	3771395750	43850	43800	43900	43800	573
549	20240930	095500	3746270700	43800	43750	43850	43750	1853
550	20240930	095400	3665109500	43750	43800	43800	43750	140
551	20240930	095300	3658977950	43750	43700	43800	43700	434
552	20240930	095200	3639976850	43800	43650	43800	43600	2203
553	20240930	095100	3543729550	43650	43650	43700	43600	882
554	20240930	095000	3505238250	43600	43600	43650	43600	500
555	20240930	094900	3483437600	43600	43600	43650	43600	284
556	20240930	094800	3471052850	43600	43700	43700	43600	979
557	20240930	094700	3428354800	43650	43700	43700	43650	306
558	20240930	094600	3414996100	43650	43700	43700	43650	570
559	20240930	094500	3390112650	43650	43750	43800	43650	1394
560	20240930	094400	3329170600	43750	43800	43850	43750	732
561	20240930	094300	3297118150	43800	43850	43900	43800	660
562	20240930	094200	3268178900	43900	43850	43900	43850	263
563	20240930	094100	3256644900	43900	43850	43900	43850	318
564	20240930	094000	3242699150	43900	43900	43900	43850	258
565	20240930	093900	3231377900	43900	43850	43900	43850	808
566	20240930	093800	3195943500	43850	43850	43850	43800	799
567	20240930	093700	3160907450	43900	43850	43900	43800	882
568	20240930	093600	3122231450	43800	43900	43900	43800	223
569	20240930	093500	3112460800	43800	43850	43900	43800	636
570	20240930	093400	3084572650	43850	43850	43850	43800	416
571	20240930	093300	3066331600	43850	43800	43850	43750	1011
572	20240930	093200	3022037950	43800	43800	43800	43700	688
573	20240930	093100	2991935550	43700	43650	43800	43600	1543
574	20240930	093000	2924520900	43650	43650	43700	43650	353
575	20240930	092900	2909112050	43650	43700	43700	43650	1725
576	20240930	092800	2833778650	43700	43700	43750	43700	634
577	20240930	092700	2806046950	43700	43750	43750	43700	296
578	20240930	092600	2793104250	43800	43750	43800	43650	1815
579	20240930	092500	2713741200	43750	43650	43750	43650	3372
580	20240930	092400	2566415300	43700	43650	43700	43650	134
581	20240930	092300	2560561150	43700	43600	43700	43500	2665
582	20240930	092200	2444465750	43550	43600	43600	43550	176
583	20240930	092100	2436797300	43600	43700	43700	43550	5815
584	20240930	092000	2182970450	43700	43700	43800	43650	1314
585	20240930	091900	2125553150	43700	43700	43750	43650	3116
586	20240930	091800	1989362650	43700	43900	43900	43700	6591
587	20240930	091700	1700661150	43900	43900	43950	43900	2113
588	20240930	091600	1607896400	43950	43950	43950	43900	590
589	20240930	091500	1581972500	43900	43950	43950	43900	117
590	20240930	091400	1576834450	43950	43950	43950	43900	284
591	20240930	091300	1564355850	43950	43950	43950	43900	828
592	20240930	091200	1527971700	43950	44000	44000	43900	836
593	20240930	091100	1491231300	44050	44100	44100	43850	3755
594	20240930	091000	1326049800	44100	44150	44150	44000	808
595	20240930	090900	1290468550	44100	44050	44150	44000	2977
596	20240930	090800	1159312650	44050	44050	44100	44000	2718
597	20240930	090700	1039645750	44100	44150	44150	44050	756
598	20240930	090600	1006319750	44100	44200	44200	44100	664
599	20240930	090500	976986000	44100	44250	44350	44100	11866
600	20240930	090400	451893150	44200	44100	44300	44100	646
601	20240930	090300	423339950	44200	44150	44250	44050	1433
602	20240930	090200	360147450	44200	44350	44350	44100	1328
603	20240930	090100	301429250	44600	44450	44650	44300	3230
604	20240930	090000	157875400	44450	44750	44750	44400	3529