KissMeData/071280/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194900	912255160	17800	17800	17800	17800	816
3	20240930	194800	912255160	17800	17800	17800	17800	0
4	20240930	194700	912255160	17800	17800	17800	17800	0
5	20240930	194600	912255160	17800	17800	17800	17800	0
6	20240930	194500	912255160	17800	17800	17800	17800	0
7	20240930	194400	912255160	17800	17800	17800	17800	0
8	20240930	194300	912255160	17800	17800	17800	17800	0
9	20240930	194200	912255160	17800	17800	17800	17800	0
10	20240930	194100	912255160	17800	17800	17800	17800	0
11	20240930	194000	912255160	17800	17800	17800	17800	0
12	20240930	193900	912255160	17800	17800	17800	17800	0
13	20240930	193800	912255160	17800	17800	17800	17800	0
14	20240930	193700	912255160	17800	17800	17800	17800	0
15	20240930	193600	912255160	17800	17800	17800	17800	0
16	20240930	193500	912255160	17800	17800	17800	17800	0
17	20240930	193400	912255160	17800	17800	17800	17800	0
18	20240930	193300	912255160	17800	17800	17800	17800	0
19	20240930	193200	912255160	17800	17800	17800	17800	0
20	20240930	193100	912255160	17800	17800	17800	17800	0
21	20240930	193000	912255160	17800	17800	17800	17800	0
22	20240930	192900	912255160	17800	17800	17800	17800	0
23	20240930	192800	912255160	17800	17800	17800	17800	0
24	20240930	192700	912255160	17800	17800	17800	17800	0
25	20240930	192600	912255160	17800	17800	17800	17800	0
26	20240930	192500	912255160	17800	17800	17800	17800	0
27	20240930	192400	912255160	17800	17800	17800	17800	0
28	20240930	192300	912255160	17800	17800	17800	17800	0
29	20240930	192200	912255160	17800	17800	17800	17800	0
30	20240930	192100	912255160	17800	17800	17800	17800	0
31	20240930	192000	912255160	17800	17800	17800	17800	0
32	20240930	191900	912255160	17800	17800	17800	17800	816
33	20240930	191800	912255160	17800	17800	17800	17800	0
34	20240930	191700	912255160	17800	17800	17800	17800	0
35	20240930	191600	912255160	17800	17800	17800	17800	0
36	20240930	191500	912255160	17800	17800	17800	17800	0
37	20240930	191400	912255160	17800	17800	17800	17800	0
38	20240930	191300	912255160	17800	17800	17800	17800	0
39	20240930	191200	912255160	17800	17800	17800	17800	0
40	20240930	191100	912255160	17800	17800	17800	17800	0
41	20240930	191000	912255160	17800	17800	17800	17800	0
42	20240930	190900	912255160	17800	17800	17800	17800	0
43	20240930	190800	912255160	17800	17800	17800	17800	0
44	20240930	190700	912255160	17800	17800	17800	17800	0
45	20240930	190600	912255160	17800	17800	17800	17800	0
46	20240930	190500	912255160	17800	17800	17800	17800	0
47	20240930	190400	912255160	17800	17800	17800	17800	0
48	20240930	190300	912255160	17800	17800	17800	17800	0
49	20240930	190200	912255160	17800	17800	17800	17800	0
50	20240930	190100	912255160	17800	17800	17800	17800	0
51	20240930	190000	912255160	17800	17800	17800	17800	0
52	20240930	185900	912255160	17800	17800	17800	17800	0
53	20240930	185800	912255160	17800	17800	17800	17800	0
54	20240930	185700	912255160	17800	17800	17800	17800	0
55	20240930	185600	912255160	17800	17800	17800	17800	0
56	20240930	185500	912255160	17800	17800	17800	17800	0
57	20240930	185400	912255160	17800	17800	17800	17800	0
58	20240930	185300	912255160	17800	17800	17800	17800	0
59	20240930	185200	912255160	17800	17800	17800	17800	0
60	20240930	185100	912255160	17800	17800	17800	17800	0
61	20240930	185000	912255160	17800	17800	17800	17800	0
62	20240930	184900	912255160	17800	17800	17800	17800	816
63	20240930	184800	912255160	17800	17800	17800	17800	0
64	20240930	184700	912255160	17800	17800	17800	17800	0
65	20240930	184600	912255160	17800	17800	17800	17800	0
66	20240930	184500	912255160	17800	17800	17800	17800	0
67	20240930	184400	912255160	17800	17800	17800	17800	0
68	20240930	184300	912255160	17800	17800	17800	17800	0
69	20240930	184200	912255160	17800	17800	17800	17800	0
70	20240930	184100	912255160	17800	17800	17800	17800	0
71	20240930	184000	912255160	17800	17800	17800	17800	0
72	20240930	183900	912255160	17800	17800	17800	17800	0
73	20240930	183800	912255160	17800	17800	17800	17800	0
74	20240930	183700	912255160	17800	17800	17800	17800	0
75	20240930	183600	912255160	17800	17800	17800	17800	0
76	20240930	183500	912255160	17800	17800	17800	17800	0
77	20240930	183400	912255160	17800	17800	17800	17800	0
78	20240930	183300	912255160	17800	17800	17800	17800	0
79	20240930	183200	912255160	17800	17800	17800	17800	0
80	20240930	183100	912255160	17800	17800	17800	17800	0
81	20240930	183000	912255160	17800	17800	17800	17800	0
82	20240930	182900	912255160	17800	17800	17800	17800	0
83	20240930	182800	912255160	17800	17800	17800	17800	0
84	20240930	182700	912255160	17800	17800	17800	17800	0
85	20240930	182600	912255160	17800	17800	17800	17800	0
86	20240930	182500	912255160	17800	17800	17800	17800	0
87	20240930	182400	912255160	17800	17800	17800	17800	0
88	20240930	182300	912255160	17800	17800	17800	17800	0
89	20240930	182200	912255160	17800	17800	17800	17800	0
90	20240930	182100	912255160	17800	17800	17800	17800	0
91	20240930	182000	912255160	17800	17800	17800	17800	0
92	20240930	181900	912255160	17800	17800	17800	17800	816
93	20240930	181800	912255160	17800	17800	17800	17800	0
94	20240930	181700	912255160	17800	17800	17800	17800	0
95	20240930	181600	912255160	17800	17800	17800	17800	0
96	20240930	181500	912255160	17800	17800	17800	17800	0
97	20240930	181400	912255160	17800	17800	17800	17800	0
98	20240930	181300	912255160	17800	17800	17800	17800	0
99	20240930	181200	912255160	17800	17800	17800	17800	0
100	20240930	181100	912255160	17800	17800	17800	17800	0
101	20240930	181000	912255160	17800	17800	17800	17800	0
102	20240930	180900	912255160	17800	17800	17800	17800	0
103	20240930	180800	912255160	17800	17800	17800	17800	0
104	20240930	180700	912255160	17800	17800	17800	17800	0
105	20240930	180600	912255160	17800	17800	17800	17800	0
106	20240930	180500	912255160	17800	17800	17800	17800	0
107	20240930	180400	912255160	17800	17800	17800	17800	0
108	20240930	180300	912255160	17800	17800	17800	17800	0
109	20240930	180200	912255160	17800	17800	17800	17800	0
110	20240930	180100	912255160	17800	17800	17800	17800	0
111	20240930	180000	912255160	17800	17800	17800	17800	0
112	20240930	175900	912255160	17800	17800	17800	17800	0
113	20240930	175800	912255160	17800	17800	17800	17800	0
114	20240930	175700	912255160	17800	17800	17800	17800	0
115	20240930	175600	912255160	17800	17800	17800	17800	0
116	20240930	175500	912255160	17800	17800	17800	17800	0
117	20240930	175400	912255160	17800	17800	17800	17800	0
118	20240930	175300	912255160	17800	17800	17800	17800	0
119	20240930	175200	912255160	17800	17800	17800	17800	0
120	20240930	175100	912255160	17800	17800	17800	17800	0
121	20240930	175000	912255160	17800	17800	17800	17800	0
122	20240930	174900	912255160	17800	17800	17800	17800	816
123	20240930	174800	912255160	17800	17800	17800	17800	0
124	20240930	174700	912255160	17800	17800	17800	17800	0
125	20240930	174600	912255160	17800	17800	17800	17800	0
126	20240930	174500	912255160	17800	17800	17800	17800	0
127	20240930	174400	912255160	17800	17800	17800	17800	0
128	20240930	174300	912255160	17800	17800	17800	17800	0
129	20240930	174200	912255160	17800	17800	17800	17800	0
130	20240930	174100	912255160	17800	17800	17800	17800	0
131	20240930	174000	912255160	17800	17800	17800	17800	0
132	20240930	173900	912255160	17800	17800	17800	17800	0
133	20240930	173800	912255160	17800	17800	17800	17800	0
134	20240930	173700	912255160	17800	17800	17800	17800	0
135	20240930	173600	912255160	17800	17800	17800	17800	0
136	20240930	173500	912255160	17800	17800	17800	17800	0
137	20240930	173400	912255160	17800	17800	17800	17800	0
138	20240930	173300	912255160	17800	17800	17800	17800	0
139	20240930	173200	912255160	17800	17800	17800	17800	0
140	20240930	173100	912255160	17800	17800	17800	17800	0
141	20240930	173000	912255160	17800	17800	17800	17800	0
142	20240930	172900	912255160	17800	17800	17800	17800	0
143	20240930	172800	912255160	17800	17800	17800	17800	0
144	20240930	172700	912255160	17800	17800	17800	17800	0
145	20240930	172600	912255160	17800	17800	17800	17800	0
146	20240930	172500	912255160	17800	17800	17800	17800	0
147	20240930	172400	912255160	17800	17800	17800	17800	0
148	20240930	172300	912255160	17800	17800	17800	17800	0
149	20240930	172200	912255160	17800	17800	17800	17800	0
150	20240930	172100	912255160	17800	17800	17800	17800	0
151	20240930	172000	912255160	17800	17800	17800	17800	0
152	20240930	171900	912255160	17800	17800	17800	17800	816
153	20240930	171800	912255160	17800	17800	17800	17800	0
154	20240930	171700	912255160	17800	17800	17800	17800	0
155	20240930	171600	912255160	17800	17800	17800	17800	0
156	20240930	171500	912255160	17800	17800	17800	17800	0
157	20240930	171400	912255160	17800	17800	17800	17800	0
158	20240930	171300	912255160	17800	17800	17800	17800	0
159	20240930	171200	912255160	17800	17800	17800	17800	0
160	20240930	171100	912255160	17800	17800	17800	17800	0
161	20240930	171000	912255160	17800	17800	17800	17800	0
162	20240930	170900	912255160	17800	17800	17800	17800	0
163	20240930	170800	912255160	17800	17800	17800	17800	0
164	20240930	170700	912255160	17800	17800	17800	17800	0
165	20240930	170600	912255160	17800	17800	17800	17800	0
166	20240930	170500	912255160	17800	17800	17800	17800	0
167	20240930	170400	912255160	17800	17800	17800	17800	0
168	20240930	170300	912255160	17800	17800	17800	17800	0
169	20240930	170200	912255160	17800	17800	17800	17800	0
170	20240930	170100	912255160	17800	17800	17800	17800	0
171	20240930	170000	912255160	17800	17800	17800	17800	0
172	20240930	165900	912255160	17800	17800	17800	17800	0
173	20240930	165800	912255160	17800	17800	17800	17800	0
174	20240930	165700	912255160	17800	17800	17800	17800	0
175	20240930	165600	912255160	17800	17800	17800	17800	0
176	20240930	165500	912255160	17800	17800	17800	17800	0
177	20240930	165400	912255160	17800	17800	17800	17800	0
178	20240930	165300	912255160	17800	17800	17800	17800	0
179	20240930	165200	912255160	17800	17800	17800	17800	0
180	20240930	165100	912255160	17800	17800	17800	17800	0
181	20240930	165000	912255160	17800	17800	17800	17800	0
182	20240930	164900	912255160	17800	17800	17800	17800	816
183	20240930	164800	912255160	17800	17800	17800	17800	0
184	20240930	164700	912255160	17800	17800	17800	17800	0
185	20240930	164600	912255160	17800	17800	17800	17800	0
186	20240930	164500	912255160	17800	17800	17800	17800	0
187	20240930	164400	912255160	17800	17800	17800	17800	0
188	20240930	164300	912255160	17800	17800	17800	17800	0
189	20240930	164200	912255160	17800	17800	17800	17800	0
190	20240930	164100	912255160	17800	17800	17800	17800	0
191	20240930	164000	912255160	17800	17800	17800	17800	0
192	20240930	163900	912255160	17800	17800	17800	17800	0
193	20240930	163800	912255160	17800	17800	17800	17800	0
194	20240930	163700	912255160	17800	17800	17800	17800	0
195	20240930	163600	912255160	17800	17800	17800	17800	0
196	20240930	163500	912255160	17800	17800	17800	17800	0
197	20240930	163400	912255160	17800	17800	17800	17800	0
198	20240930	163300	912255160	17800	17800	17800	17800	0
199	20240930	163200	912255160	17800	17800	17800	17800	0
200	20240930	163100	912255160	17800	17800	17800	17800	0
201	20240930	163000	912255160	17800	17800	17800	17800	0
202	20240930	162900	912255160	17800	17800	17800	17800	0
203	20240930	162800	912255160	17800	17800	17800	17800	0
204	20240930	162700	912255160	17800	17800	17800	17800	0
205	20240930	162600	912255160	17800	17800	17800	17800	0
206	20240930	162500	912255160	17800	17800	17800	17800	0
207	20240930	162400	912255160	17800	17800	17800	17800	0
208	20240930	162300	912255160	17800	17800	17800	17800	0
209	20240930	162200	912255160	17800	17800	17800	17800	0
210	20240930	162100	912255160	17800	17800	17800	17800	0
211	20240930	162000	912255160	17800	17800	17800	17800	0
212	20240930	161900	912255160	17800	17800	17800	17800	816
213	20240930	161800	912255160	17800	17800	17800	17800	0
214	20240930	161700	912255160	17800	17800	17800	17800	0
215	20240930	161600	912255160	17800	17800	17800	17800	0
216	20240930	161500	912255160	17800	17800	17800	17800	0
217	20240930	161400	912255160	17800	17800	17800	17800	0
218	20240930	161300	912255160	17800	17800	17800	17800	0
219	20240930	161200	912255160	17800	17800	17800	17800	0
220	20240930	161100	912255160	17800	17800	17800	17800	0
221	20240930	161000	912255160	17800	17800	17800	17800	0
222	20240930	160900	912255160	17800	17800	17800	17800	0
223	20240930	160800	912255160	17800	17800	17800	17800	0
224	20240930	160700	912255160	17800	17800	17800	17800	0
225	20240930	160600	912255160	17800	17800	17800	17800	0
226	20240930	160500	912255160	17800	17800	17800	17800	0
227	20240930	160400	912255160	17800	17800	17800	17800	0
228	20240930	160300	912255160	17800	17800	17800	17800	0
229	20240930	160200	912255160	17800	17800	17800	17800	0
230	20240930	160100	912255160	17800	17800	17800	17800	0
231	20240930	160000	912255160	17800	17800	17800	17800	0
232	20240930	155900	912255160	17800	17800	17800	17800	0
233	20240930	155800	912255160	17800	17800	17800	17800	0
234	20240930	155700	912255160	17800	17800	17800	17800	0
235	20240930	155600	912255160	17800	17800	17800	17800	0
236	20240930	155500	912255160	17800	17800	17800	17800	0
237	20240930	155400	912255160	17800	17800	17800	17800	0
238	20240930	155300	912255160	17800	17800	17800	17800	0
239	20240930	155200	912255160	17800	17800	17800	17800	0
240	20240930	155100	912255160	17800	17800	17800	17800	0
241	20240930	155000	912255160	17800	17800	17800	17800	0
242	20240930	154900	912255160	17800	17800	17800	17800	816
243	20240930	154800	912255160	17800	17800	17800	17800	0
244	20240930	154700	912255160	17800	17800	17800	17800	0
245	20240930	154600	912255160	17800	17800	17800	17800	0
246	20240930	154500	912255160	17800	17800	17800	17800	0
247	20240930	154400	912255160	17800	17800	17800	17800	0
248	20240930	154300	912255160	17800	17800	17800	17800	0
249	20240930	154200	912255160	17800	17800	17800	17800	0
250	20240930	154100	912255160	17800	17800	17800	17800	0
251	20240930	154000	912255160	17800	17800	17800	17800	0
252	20240930	153900	912255160	17800	17800	17800	17800	0
253	20240930	153800	912255160	17800	17800	17800	17800	0
254	20240930	153700	912255160	17800	17800	17800	17800	0
255	20240930	153600	912255160	17800	17800	17800	17800	0
256	20240930	153500	912255160	17800	17800	17800	17800	0
257	20240930	153400	912255160	17800	17800	17800	17800	0
258	20240930	153300	912255160	17800	17800	17800	17800	0
259	20240930	153200	912255160	17800	17800	17800	17800	0
260	20240930	153100	912255160	17800	17800	17800	17800	0
261	20240930	153000	912255160	17800	17800	17800	17800	816
262	20240930	152900	897730360	17930	17930	17930	17930	0
263	20240930	152800	897730360	17930	17930	17930	17930	0
264	20240930	152700	897730360	17930	17930	17930	17930	0
265	20240930	152600	897730360	17930	17930	17930	17930	0
266	20240930	152500	897730360	17930	17930	17930	17930	0
267	20240930	152400	897730360	17930	17930	17930	17930	0
268	20240930	152300	897730360	17930	17930	17930	17930	0
269	20240930	152200	897730360	17930	17930	17930	17930	0
270	20240930	152100	897730360	17930	17930	17930	17930	0
271	20240930	152000	897730360	17930	17930	17930	17930	0
272	20240930	151900	897730360	17930	17930	17930	17930	141
273	20240930	151800	895202230	17840	17930	17940	17840	190
274	20240930	151700	891797930	17840	17930	17940	17840	660
275	20240930	151600	880009240	17940	17840	17940	17840	297
276	20240930	151500	874691260	17950	17950	17950	17840	220
277	20240930	151400	870753260	17950	17930	17950	17880	380
278	20240930	151300	863936540	17930	17860	17930	17860	150
279	20240930	151200	861249390	17790	17800	17800	17790	400
280	20240930	151100	854132630	17800	17850	17860	17800	1162
281	20240930	151000	833397050	17800	17930	17960	17800	1167
282	20240930	150900	812529570	17950	17900	17960	17900	11
283	20240930	150800	812332240	17950	17950	17950	17950	10
284	20240930	150700	812152740	17950	17860	17960	17850	137
285	20240930	150600	809704270	17970	17910	17980	17900	110
286	20240930	150500	807727970	17980	17940	17990	17940	750
287	20240930	150400	794242510	17940	17850	17940	17850	1962
288	20240930	150300	759136250	17850	17840	17850	17840	40
289	20240930	150200	758422370	17720	17790	17860	17720	4795
290	20240930	150100	673202450	17790	17770	17790	17770	925
291	20240930	150000	656757280	17770	17770	17770	17770	11
292	20240930	145900	656561810	17770	17770	17770	17770	1
293	20240930	145800	656544040	17770	17770	17770	17770	0
294	20240930	145700	656544040	17770	17770	17770	17770	218
295	20240930	145600	652670180	17760	17750	17760	17750	400
296	20240930	145500	645568180	17750	17770	17770	17750	10
297	20240930	145400	645390580	17770	17700	17770	17700	27
298	20240930	145300	644911140	17620	17700	17700	17620	34
299	20240930	145200	644309420	17780	17720	17780	17720	180
300	20240930	145100	641114200	17720	17670	17720	17670	3570
301	20240930	145000	577976490	17670	17650	17670	17650	500
302	20240930	144900	569142650	17650	17650	17650	17650	0
303	20240930	144800	569142650	17650	17620	17650	17620	140
304	20240930	144700	566672770	17650	17650	17650	17650	0
305	20240930	144600	566672770	17650	17650	17650	17650	0
306	20240930	144500	566672770	17650	17650	17650	17650	60
307	20240930	144400	565613770	17650	17650	17650	17650	50
308	20240930	144300	564731270	17640	17620	17640	17620	249
309	20240930	144200	560340490	17620	17560	17620	17560	60
310	20240930	144100	559286830	17560	17550	17560	17550	51
311	20240930	144000	558391280	17560	17560	17560	17560	0
312	20240930	143900	558391280	17560	17560	17560	17560	0
313	20240930	143800	558391280	17560	17560	17560	17560	0
314	20240930	143700	558391280	17560	17560	17560	17560	0
315	20240930	143600	558391280	17560	17560	17560	17560	0
316	20240930	143500	558391280	17560	17560	17560	17560	105
317	20240930	143400	556547480	17560	17540	17560	17540	104
318	20240930	143300	554721590	17500	17500	17500	17500	0
319	20240930	143200	554721590	17500	17500	17500	17500	50
320	20240930	143100	553846590	17500	17500	17500	17500	0
321	20240930	143000	553846590	17500	17500	17500	17500	647
322	20240930	142900	542524090	17500	17500	17500	17500	0
323	20240930	142800	542524090	17500	17500	17500	17500	50
324	20240930	142700	541649090	17500	17500	17500	17500	71
325	20240930	142600	540406590	17500	17500	17500	17500	0
326	20240930	142500	540406590	17500	17500	17500	17500	0
327	20240930	142400	540406590	17500	17500	17500	17500	0
328	20240930	142300	540406590	17500	17500	17500	17500	50
329	20240930	142200	539531590	17560	17560	17560	17560	0
330	20240930	142100	539531590	17560	17560	17560	17560	0
331	20240930	142000	539531590	17560	17560	17560	17560	0
332	20240930	141900	539531590	17560	17560	17560	17560	0
333	20240930	141800	539531590	17560	17560	17560	17560	277
334	20240930	141700	534667470	17560	17560	17560	17560	2
335	20240930	141600	534632350	17560	17560	17560	17560	0
336	20240930	141500	534632350	17560	17560	17560	17560	0
337	20240930	141400	534632350	17560	17560	17560	17560	75
338	20240930	141300	533315350	17560	17540	17560	17540	224
339	20240930	141200	529385030	17470	17470	17470	17470	0
340	20240930	141100	529385030	17470	17470	17470	17470	0
341	20240930	141000	529385030	17470	17470	17470	17470	0
342	20240930	140900	529385030	17470	17470	17470	17470	0
343	20240930	140800	529385030	17470	17470	17470	17470	0
344	20240930	140700	529385030	17470	17470	17470	17470	1
345	20240930	140600	529367560	17460	17460	17460	17460	11
346	20240930	140500	529175500	17460	17460	17460	17460	0
347	20240930	140400	529175500	17460	17460	17460	17460	0
348	20240930	140300	529175500	17460	17490	17490	17450	183
349	20240930	140200	525981260	17460	17470	17470	17460	330
350	20240930	140100	520216760	17470	17480	17480	17470	300
351	20240930	140000	514975640	17480	17480	17480	17480	228
352	20240930	135900	510990200	17640	17640	17640	17640	0
353	20240930	135800	510990200	17640	17640	17640	17640	0
354	20240930	135700	510990200	17640	17640	17640	17640	0
355	20240930	135600	510990200	17640	17500	17640	17500	50
356	20240930	135500	510111950	17460	17460	17460	17460	81
357	20240930	135400	508697690	17460	17440	17460	17440	132
358	20240930	135300	506393330	17450	17460	17460	17450	144
359	20240930	135200	503879170	17460	17470	17470	17460	330
360	20240930	135100	498117320	17470	17470	17470	17470	8
361	20240930	135000	497977560	17480	17550	17550	17480	1530
362	20240930	134900	471178830	17640	17640	17640	17640	0
363	20240930	134800	471178830	17640	17640	17640	17640	0
364	20240930	134700	471178830	17640	17640	17640	17640	0
365	20240930	134600	471178830	17640	17640	17640	17640	0
366	20240930	134500	471178830	17640	17640	17640	17640	0
367	20240930	134400	471178830	17640	17640	17640	17640	3
368	20240930	134300	471125910	17640	17640	17640	17640	0
369	20240930	134200	471125910	17640	17640	17640	17640	6
370	20240930	134100	471020070	17550	17550	17550	17550	0
371	20240930	134000	471020070	17550	17590	17590	17550	2
372	20240930	133900	470984930	17590	17590	17590	17590	0
373	20240930	133800	470984930	17590	17590	17590	17590	0
374	20240930	133700	470984930	17590	17590	17590	17590	0
375	20240930	133600	470984930	17590	17550	17590	17550	16
376	20240930	133500	470704050	17650	17650	17650	17650	0
377	20240930	133400	470704050	17650	17650	17650	17650	0
378	20240930	133300	470704050	17650	17650	17650	17650	0
379	20240930	133200	470704050	17650	17650	17650	17650	0
380	20240930	133100	470704050	17650	17650	17650	17650	0
381	20240930	133000	470704050	17650	17650	17650	17650	0
382	20240930	132900	470704050	17650	17650	17650	17650	0
383	20240930	132800	470704050	17650	17650	17650	17650	1
384	20240930	132700	470686400	17650	17600	17650	17600	3
385	20240930	132600	470633500	17540	17540	17540	17540	18
386	20240930	132500	470317780	17590	17590	17590	17590	2
387	20240930	132400	470282600	17650	17650	17650	17650	0
388	20240930	132300	470282600	17650	17650	17650	17650	0
389	20240930	132200	470282600	17650	17650	17650	17650	0
390	20240930	132100	470282600	17650	17650	17650	17650	0
391	20240930	132000	470282600	17650	17650	17650	17650	59
392	20240930	131900	469241250	17650	17650	17650	17650	318
393	20240930	131800	463628550	17650	17650	17650	17650	1
394	20240930	131700	463610900	17640	17640	17640	17640	0
395	20240930	131600	463610900	17640	17640	17640	17640	0
396	20240930	131500	463610900	17640	17640	17640	17640	60
397	20240930	131400	462552500	17650	17650	17650	17650	0
398	20240930	131300	462552500	17650	17650	17650	17650	1
399	20240930	131200	462534850	17650	17650	17650	17650	0
400	20240930	131100	462534850	17650	17650	17650	17650	0
401	20240930	131000	462534850	17650	17650	17650	17650	0
402	20240930	130900	462534850	17650	17620	17650	17540	40
403	20240930	130800	461830790	17620	17620	17620	17620	42
404	20240930	130700	461090750	17620	17620	17620	17620	26
405	20240930	130600	460632630	17620	17620	17620	17620	0
406	20240930	130500	460632630	17620	17620	17620	17620	0
407	20240930	130400	460632630	17620	17620	17620	17620	0
408	20240930	130300	460632630	17620	17620	17620	17620	0
409	20240930	130200	460632630	17620	17620	17620	17620	21
410	20240930	130100	460262610	17620	17620	17620	17620	0
411	20240930	130000	460262610	17620	17620	17620	17620	6
412	20240930	125900	460156890	17530	17530	17530	17530	0
413	20240930	125800	460156890	17530	17530	17530	17530	0
414	20240930	125700	460156890	17530	17530	17530	17530	0
415	20240930	125600	460156890	17530	17530	17530	17530	0
416	20240930	125500	460156890	17530	17530	17530	17530	0
417	20240930	125400	460156890	17530	17530	17530	17530	0
418	20240930	125300	460156890	17530	17530	17530	17530	0
419	20240930	125200	460156890	17530	17620	17620	17530	251
420	20240930	125100	455753340	17620	17590	17620	17580	415
421	20240930	125000	448455220	17590	17590	17590	17590	1
422	20240930	124900	448437630	17690	17690	17690	17690	0
423	20240930	124800	448437630	17690	17690	17690	17690	0
424	20240930	124700	448437630	17690	17690	17690	17690	0
425	20240930	124600	448437630	17690	17690	17690	17690	0
426	20240930	124500	448437630	17690	17690	17690	17690	0
427	20240930	124400	448437630	17690	17690	17690	17690	0
428	20240930	124300	448437630	17690	17690	17690	17690	1
429	20240930	124200	448419940	17650	17650	17650	17650	0
430	20240930	124100	448419940	17650	17650	17650	17650	0
431	20240930	124000	448419940	17650	17650	17650	17650	0
432	20240930	123900	448419940	17650	17650	17650	17650	0
433	20240930	123800	448419940	17650	17650	17650	17650	0
434	20240930	123700	448419940	17650	17650	17650	17650	0
435	20240930	123600	448419940	17650	17650	17650	17650	61
436	20240930	123500	447343290	17690	17690	17690	17690	56
437	20240930	123400	446352650	17690	17690	17690	17690	0
438	20240930	123300	446352650	17690	17690	17690	17690	0
439	20240930	123200	446352650	17690	17690	17690	17690	0
440	20240930	123100	446352650	17690	17690	17690	17690	0
441	20240930	123000	446352650	17690	17690	17690	17690	0
442	20240930	122900	446352650	17690	17690	17690	17690	1
443	20240930	122800	446334960	17720	17720	17720	17720	0
444	20240930	122700	446334960	17720	17720	17720	17720	0
445	20240930	122600	446334960	17720	17720	17720	17720	0
446	20240930	122500	446334960	17720	17720	17720	17720	0
447	20240930	122400	446334960	17720	17720	17720	17720	0
448	20240930	122300	446334960	17720	17720	17720	17720	0
449	20240930	122200	446334960	17720	17720	17720	17720	0
450	20240930	122100	446334960	17720	17720	17720	17720	10
451	20240930	122000	446157760	17720	17720	17720	17720	12
452	20240930	121900	445945120	17720	17720	17720	17720	5
453	20240930	121800	445856520	17720	17720	17720	17720	0
454	20240930	121700	445856520	17720	17650	17720	17650	182
455	20240930	121600	442643870	17650	17650	17650	17650	0
456	20240930	121500	442643870	17650	17650	17650	17650	0
457	20240930	121400	442643870	17650	17650	17650	17650	0
458	20240930	121300	442643870	17650	17650	17650	17650	5
459	20240930	121200	442555620	17730	17730	17730	17730	0
460	20240930	121100	442555620	17730	17670	17730	17650	264
461	20240930	121000	437892640	17690	17690	17690	17690	0
462	20240930	120900	437892640	17690	17690	17690	17690	130
463	20240930	120800	435592940	17740	17740	17740	17740	10
464	20240930	120700	435415540	17740	17740	17740	17740	10
465	20240930	120600	435238140	17740	17740	17740	17740	0
466	20240930	120500	435238140	17740	17740	17740	17740	5
467	20240930	120400	435149440	17730	17730	17730	17730	0
468	20240930	120300	435149440	17730	17730	17730	17730	0
469	20240930	120200	435149440	17730	17730	17730	17730	0
470	20240930	120100	435149440	17730	17730	17730	17730	0
471	20240930	120000	435149440	17730	17730	17730	17730	0
472	20240930	115900	435149440	17730	17750	17750	17730	6
473	20240930	115800	435043020	17740	17710	17740	17710	6
474	20240930	115700	434936650	17700	17700	17700	17700	41
475	20240930	115600	434210950	17700	17700	17700	17700	0
476	20240930	115500	434210950	17700	17700	17700	17700	595
477	20240930	115400	423679450	17690	17690	17690	17690	50
478	20240930	115300	422794950	17690	17650	17690	17650	222
479	20240930	115200	418869770	17640	17640	17640	17640	0
480	20240930	115100	418869770	17640	17640	17640	17640	0
481	20240930	115000	418869770	17640	17640	17640	17640	2
482	20240930	114900	418834490	17590	17590	17590	17590	0
483	20240930	114800	418834490	17590	17590	17590	17590	0
484	20240930	114700	418834490	17590	17590	17590	17590	0
485	20240930	114600	418834490	17590	17590	17590	17590	0
486	20240930	114500	418834490	17590	17680	17680	17590	122
487	20240930	114400	416686820	17640	17640	17640	17640	0
488	20240930	114300	416686820	17640	17640	17640	17640	0
489	20240930	114200	416686820	17640	17640	17640	17640	0
490	20240930	114100	416686820	17640	17640	17640	17640	1
491	20240930	114000	416669180	17690	17690	17690	17690	0
492	20240930	113900	416669180	17690	17690	17690	17690	0
493	20240930	113800	416669180	17690	17690	17690	17690	55
494	20240930	113700	415696230	17690	17690	17690	17690	20
495	20240930	113600	415342430	17690	17690	17690	17690	54
496	20240930	113500	414387170	17690	17690	17690	17690	0
497	20240930	113400	414387170	17690	17700	17700	17690	536
498	20240930	113300	404904910	17700	17700	17700	17700	86
499	20240930	113200	403382710	17680	17680	17680	17680	0
500	20240930	113100	403382710	17680	17680	17680	17680	0
501	20240930	113000	403382710	17680	17680	17680	17680	0
502	20240930	112900	403382710	17680	17680	17680	17680	0
503	20240930	112800	403382710	17680	17680	17680	17680	0
504	20240930	112700	403382710	17680	17680	17680	17680	0
505	20240930	112600	403382710	17680	17680	17680	17680	0
506	20240930	112500	403382710	17680	17680	17680	17680	0
507	20240930	112400	403382710	17680	17680	17680	17680	0
508	20240930	112300	403382710	17680	17680	17680	17680	0
509	20240930	112200	403382710	17680	17660	17680	17660	371
510	20240930	112100	396825760	17650	17650	17650	17650	121
511	20240930	112000	394690110	17650	17650	17650	17650	16
512	20240930	111900	394407710	17550	17550	17550	17550	0
513	20240930	111800	394407710	17550	17550	17550	17550	284
514	20240930	111700	389423510	17550	17550	17550	17550	230
515	20240930	111600	385387010	17560	17560	17560	17560	0
516	20240930	111500	385387010	17560	17650	17650	17560	7
517	20240930	111400	385263820	17650	17610	17650	17610	8
518	20240930	111300	385122700	17580	17570	17580	17570	7
519	20240930	111200	384999660	17540	17540	17540	17540	0
520	20240930	111100	384999660	17540	17590	17590	17540	990
521	20240930	111000	367603520	17580	17580	17580	17580	0
522	20240930	110900	367603520	17580	17580	17580	17580	0
523	20240930	110800	367603520	17580	17580	17580	17580	0
524	20240930	110700	367603520	17580	17580	17580	17580	0
525	20240930	110600	367603520	17580	17580	17580	17580	0
526	20240930	110500	367603520	17580	17580	17580	17580	0
527	20240930	110400	367603520	17580	17580	17580	17580	0
528	20240930	110300	367603520	17580	17580	17580	17580	2
529	20240930	110200	367568360	17580	17580	17580	17580	0
530	20240930	110100	367568360	17580	17580	17580	17580	0
531	20240930	110000	367568360	17580	17580	17580	17580	1
532	20240930	105900	367550780	17670	17670	17670	17670	0
533	20240930	105800	367550780	17670	17670	17670	17670	0
534	20240930	105700	367550780	17670	17670	17670	17670	0
535	20240930	105600	367550780	17670	17670	17670	17670	0
536	20240930	105500	367550780	17670	17670	17670	17670	0
537	20240930	105400	367550780	17670	17670	17670	17670	2
538	20240930	105300	367515440	17680	17680	17680	17680	0
539	20240930	105200	367515440	17680	17680	17680	17590	90
540	20240930	105100	365931500	17690	17690	17690	17690	2
541	20240930	105000	365896120	17690	17700	17700	17650	29
542	20240930	104900	365382880	17700	17620	17700	17620	3
543	20240930	104800	365329940	17610	17610	17610	17610	1
544	20240930	104700	365312330	17600	17580	17600	17580	11
545	20240930	104600	365118930	17580	17600	17600	17580	325
546	20240930	104500	359402780	17600	17610	17610	17600	401
547	20240930	104400	352341180	17630	17630	17630	17630	0
548	20240930	104300	352341180	17630	17630	17630	17630	79
549	20240930	104200	350948410	17630	17650	17650	17630	313
550	20240930	104100	345427070	17670	17670	17670	17670	0
551	20240930	104000	345427070	17670	17700	17700	17670	609
552	20240930	103900	334653390	17770	17770	17770	17770	0
553	20240930	103800	334653390	17770	17770	17770	17770	0
554	20240930	103700	334653390	17770	17770	17770	17770	20
555	20240930	103600	334297990	17770	17770	17770	17770	2
556	20240930	103500	334262450	17690	17690	17690	17690	18
557	20240930	103400	333944030	17770	17770	17770	17770	2
558	20240930	103300	333908490	17770	17770	17770	17770	0
559	20240930	103200	333908490	17770	17770	17770	17770	14
560	20240930	103100	333659710	17760	17740	17760	17740	237
561	20240930	103000	329453220	17740	17740	17750	17740	5
562	20240930	102900	329364510	17730	17710	17730	17710	5
563	20240930	102800	329275920	17710	17710	17710	17710	0
564	20240930	102700	329275920	17710	17710	17710	17710	13
565	20240930	102600	329045690	17690	17690	17690	17690	0
566	20240930	102500	329045690	17690	17690	17690	17690	0
567	20240930	102400	329045690	17690	17690	17690	17690	0
568	20240930	102300	329045690	17690	17690	17690	17690	0
569	20240930	102200	329045690	17690	17700	17700	17640	76
570	20240930	102100	327700590	17700	17700	17700	17700	213
571	20240930	102000	323930490	17700	17700	17700	17700	71
572	20240930	101900	322673790	17700	17700	17700	17700	21
573	20240930	101800	322302090	17600	17600	17600	17600	0
574	20240930	101700	322302090	17600	17600	17600	17600	0
575	20240930	101600	322302090	17600	17600	17600	17600	0
576	20240930	101500	322302090	17600	17600	17600	17600	0
577	20240930	101400	322302090	17600	17600	17600	17600	0
578	20240930	101300	322302090	17600	17690	17690	17600	102
579	20240930	101200	320497890	17690	17690	17690	17690	102
580	20240930	101100	318693510	17690	17690	17690	17690	7
581	20240930	101000	318569680	17690	17690	17690	17690	52
582	20240930	100900	317649800	17700	17670	17700	17670	224
583	20240930	100800	313685840	17590	17590	17590	17590	0
584	20240930	100700	313685840	17590	17590	17590	17590	1
585	20240930	100600	313668250	17580	17580	17580	17580	0
586	20240930	100500	313668250	17580	17580	17580	17580	3
587	20240930	100400	313615510	17670	17670	17670	17670	112
588	20240930	100300	311636470	17660	17670	17670	17660	6
589	20240930	100200	311530460	17600	17570	17600	17570	996
590	20240930	100100	294000900	17540	17540	17540	17540	34
591	20240930	100000	293404540	17530	17530	17530	17530	0
592	20240930	095900	293404540	17530	17530	17530	17530	99
593	20240930	095800	291669070	17590	17600	17600	17590	533
594	20240930	095700	282292260	17590	17590	17590	17590	0
595	20240930	095600	282292260	17590	17590	17590	17590	0
596	20240930	095500	282292260	17590	17590	17590	17590	0
597	20240930	095400	282292260	17590	17590	17590	17590	0
598	20240930	095300	282292260	17590	17590	17590	17590	0
599	20240930	095200	282292260	17590	17590	17590	17590	102
600	20240930	095100	280498080	17530	17530	17530	17530	0
601	20240930	095000	280498080	17530	17530	17530	17530	0
602	20240930	094900	280498080	17530	17660	17660	17530	6
603	20240930	094800	280392550	17670	17670	17670	17670	2
604	20240930	094700	280357210	17670	17670	17670	17670	381
605	20240930	094600	273624940	17670	17650	17670	17650	137
606	20240930	094500	271206850	17650	17560	17650	17560	209
607	20240930	094400	267518560	17550	17550	17550	17550	141
608	20240930	094300	265044010	17530	17520	17530	17520	72
609	20240930	094200	263781950	17400	17400	17400	17400	0
610	20240930	094100	263781950	17400	17400	17400	17400	0
611	20240930	094000	263781950	17400	17400	17400	17400	100
612	20240930	093900	262041950	17400	17410	17410	17400	19
613	20240930	093800	261711250	17530	17490	17530	17490	205
614	20240930	093700	258122990	17350	17500	17520	17350	230
615	20240930	093600	254110700	17330	17310	17330	17310	102
616	20240930	093500	252345050	17310	17250	17360	17230	1695
617	20240930	093400	223097530	17250	17390	17390	17250	1591
618	20240930	093300	195507270	17390	17410	17410	17390	1324
619	20240930	093200	172469450	17410	17410	17410	17410	1
620	20240930	093100	172452040	17400	17460	17460	17400	1122
621	20240930	093000	152897800	17460	17460	17470	17460	21
622	20240930	092900	152531040	17450	17450	17450	17450	294
623	20240930	092800	147400740	17460	17630	17630	17460	1630
624	20240930	092700	118768710	17630	17630	17630	17630	0
625	20240930	092600	118768710	17630	17630	17630	17630	0
626	20240930	092500	118768710	17630	17670	17670	17630	620
627	20240930	092400	107819470	17720	17720	17720	17720	0
628	20240930	092300	107819470	17720	17720	17720	17720	29
629	20240930	092200	107305590	17810	17810	17810	17810	0
630	20240930	092100	107305590	17810	17810	17810	17810	1
631	20240930	092000	107287780	17810	17800	17810	17800	903
632	20240930	091900	91214370	17790	17790	17790	17790	100
633	20240930	091800	89435370	17790	17790	17790	17790	211
634	20240930	091700	85681680	17790	17790	17800	17630	125
635	20240930	091600	83466470	17800	17800	17800	17800	363
636	20240930	091500	77005070	17800	17800	17800	17710	191
637	20240930	091400	73606620	17800	17710	17800	17710	112
638	20240930	091300	71621300	17710	17720	17720	17710	217
639	20240930	091200	67778180	17720	17800	17820	17720	556
640	20240930	091100	57879500	17790	17710	17790	17710	582
641	20240930	091000	47527280	17780	17730	17780	17570	546
642	20240930	090900	37841510	17750	17750	17750	17750	105
643	20240930	090800	35977760	17750	17720	17750	17720	313
644	20240930	090700	30424680	17710	17690	17710	17510	271
645	20240930	090600	25657580	17550	17550	17550	17550	19
646	20240930	090500	25324130	17690	17590	17690	17590	95
647	20240930	090400	23646380	17590	17700	17700	17590	180
648	20240930	090300	20478330	17600	17700	17710	17600	135
649	20240930	090200	18088590	17690	17520	17690	17520	203
650	20240930	090100	14523230	17700	17700	17710	17510	617
651	20240930	090000	3626890	17710	17700	17710	17640	205