KissMeData/058430/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193900	558236100	41500	41500	41500	41500	207
3	20240926	193800	558236100	41500	41500	41500	41500	0
4	20240926	193700	558236100	41500	41500	41500	41500	0
5	20240926	193600	558236100	41500	41500	41500	41500	0
6	20240926	193500	558236100	41500	41500	41500	41500	0
7	20240926	193400	558236100	41500	41500	41500	41500	0
8	20240926	193300	558236100	41500	41500	41500	41500	0
9	20240926	193200	558236100	41500	41500	41500	41500	0
10	20240926	193100	558236100	41500	41500	41500	41500	0
11	20240926	193000	558236100	41500	41500	41500	41500	0
12	20240926	192900	558236100	41500	41500	41500	41500	0
13	20240926	192800	558236100	41500	41500	41500	41500	0
14	20240926	192700	558236100	41500	41500	41500	41500	0
15	20240926	192600	558236100	41500	41500	41500	41500	0
16	20240926	192500	558236100	41500	41500	41500	41500	0
17	20240926	192400	558236100	41500	41500	41500	41500	0
18	20240926	192300	558236100	41500	41500	41500	41500	0
19	20240926	192200	558236100	41500	41500	41500	41500	0
20	20240926	192100	558236100	41500	41500	41500	41500	0
21	20240926	192000	558236100	41500	41500	41500	41500	0
22	20240926	191900	558236100	41500	41500	41500	41500	0
23	20240926	191800	558236100	41500	41500	41500	41500	0
24	20240926	191700	558236100	41500	41500	41500	41500	0
25	20240926	191600	558236100	41500	41500	41500	41500	0
26	20240926	191500	558236100	41500	41500	41500	41500	0
27	20240926	191400	558236100	41500	41500	41500	41500	0
28	20240926	191300	558236100	41500	41500	41500	41500	0
29	20240926	191200	558236100	41500	41500	41500	41500	0
30	20240926	191100	558236100	41500	41500	41500	41500	0
31	20240926	191000	558236100	41500	41500	41500	41500	0
32	20240926	190900	558236100	41500	41500	41500	41500	207
33	20240926	190800	558236100	41500	41500	41500	41500	0
34	20240926	190700	558236100	41500	41500	41500	41500	0
35	20240926	190600	558236100	41500	41500	41500	41500	0
36	20240926	190500	558236100	41500	41500	41500	41500	0
37	20240926	190400	558236100	41500	41500	41500	41500	0
38	20240926	190300	558236100	41500	41500	41500	41500	0
39	20240926	190200	558236100	41500	41500	41500	41500	0
40	20240926	190100	558236100	41500	41500	41500	41500	0
41	20240926	190000	558236100	41500	41500	41500	41500	0
42	20240926	185900	558236100	41500	41500	41500	41500	0
43	20240926	185800	558236100	41500	41500	41500	41500	0
44	20240926	185700	558236100	41500	41500	41500	41500	0
45	20240926	185600	558236100	41500	41500	41500	41500	0
46	20240926	185500	558236100	41500	41500	41500	41500	0
47	20240926	185400	558236100	41500	41500	41500	41500	0
48	20240926	185300	558236100	41500	41500	41500	41500	0
49	20240926	185200	558236100	41500	41500	41500	41500	0
50	20240926	185100	558236100	41500	41500	41500	41500	0
51	20240926	185000	558236100	41500	41500	41500	41500	0
52	20240926	184900	558236100	41500	41500	41500	41500	0
53	20240926	184800	558236100	41500	41500	41500	41500	0
54	20240926	184700	558236100	41500	41500	41500	41500	0
55	20240926	184600	558236100	41500	41500	41500	41500	0
56	20240926	184500	558236100	41500	41500	41500	41500	0
57	20240926	184400	558236100	41500	41500	41500	41500	0
58	20240926	184300	558236100	41500	41500	41500	41500	0
59	20240926	184200	558236100	41500	41500	41500	41500	0
60	20240926	184100	558236100	41500	41500	41500	41500	0
61	20240926	184000	558236100	41500	41500	41500	41500	0
62	20240926	183900	558236100	41500	41500	41500	41500	207
63	20240926	183800	558236100	41500	41500	41500	41500	0
64	20240926	183700	558236100	41500	41500	41500	41500	0
65	20240926	183600	558236100	41500	41500	41500	41500	0
66	20240926	183500	558236100	41500	41500	41500	41500	0
67	20240926	183400	558236100	41500	41500	41500	41500	0
68	20240926	183300	558236100	41500	41500	41500	41500	0
69	20240926	183200	558236100	41500	41500	41500	41500	0
70	20240926	183100	558236100	41500	41500	41500	41500	0
71	20240926	183000	558236100	41500	41500	41500	41500	0
72	20240926	182900	558236100	41500	41500	41500	41500	0
73	20240926	182800	558236100	41500	41500	41500	41500	0
74	20240926	182700	558236100	41500	41500	41500	41500	0
75	20240926	182600	558236100	41500	41500	41500	41500	0
76	20240926	182500	558236100	41500	41500	41500	41500	0
77	20240926	182400	558236100	41500	41500	41500	41500	0
78	20240926	182300	558236100	41500	41500	41500	41500	0
79	20240926	182200	558236100	41500	41500	41500	41500	0
80	20240926	182100	558236100	41500	41500	41500	41500	0
81	20240926	182000	558236100	41500	41500	41500	41500	0
82	20240926	181900	558236100	41500	41500	41500	41500	0
83	20240926	181800	558236100	41500	41500	41500	41500	0
84	20240926	181700	558236100	41500	41500	41500	41500	0
85	20240926	181600	558236100	41500	41500	41500	41500	0
86	20240926	181500	558236100	41500	41500	41500	41500	0
87	20240926	181400	558236100	41500	41500	41500	41500	0
88	20240926	181300	558236100	41500	41500	41500	41500	0
89	20240926	181200	558236100	41500	41500	41500	41500	0
90	20240926	181100	558236100	41500	41500	41500	41500	0
91	20240926	181000	558236100	41500	41500	41500	41500	0
92	20240926	180900	558236100	41500	41500	41500	41500	207
93	20240926	180800	558236100	41500	41500	41500	41500	0
94	20240926	180700	558236100	41500	41500	41500	41500	0
95	20240926	180600	558236100	41500	41500	41500	41500	0
96	20240926	180500	558236100	41500	41500	41500	41500	0
97	20240926	180400	558236100	41500	41500	41500	41500	0
98	20240926	180300	558236100	41500	41500	41500	41500	0
99	20240926	180200	558236100	41500	41500	41500	41500	0
100	20240926	180100	558236100	41500	41500	41500	41500	0
101	20240926	180000	558236100	41500	41500	41500	41500	0
102	20240926	175900	558236100	41500	41500	41500	41500	0
103	20240926	175800	558236100	41500	41500	41500	41500	0
104	20240926	175700	558236100	41500	41500	41500	41500	0
105	20240926	175600	558236100	41500	41500	41500	41500	0
106	20240926	175500	558236100	41500	41500	41500	41500	0
107	20240926	175400	558236100	41500	41500	41500	41500	0
108	20240926	175300	558236100	41500	41500	41500	41500	0
109	20240926	175200	558236100	41500	41500	41500	41500	0
110	20240926	175100	558236100	41500	41500	41500	41500	0
111	20240926	175000	558236100	41500	41500	41500	41500	0
112	20240926	174900	558236100	41500	41500	41500	41500	0
113	20240926	174800	558236100	41500	41500	41500	41500	0
114	20240926	174700	558236100	41500	41500	41500	41500	0
115	20240926	174600	558236100	41500	41500	41500	41500	0
116	20240926	174500	558236100	41500	41500	41500	41500	0
117	20240926	174400	558236100	41500	41500	41500	41500	0
118	20240926	174300	558236100	41500	41500	41500	41500	0
119	20240926	174200	558236100	41500	41500	41500	41500	0
120	20240926	174100	558236100	41500	41500	41500	41500	0
121	20240926	174000	558236100	41500	41500	41500	41500	0
122	20240926	173900	558236100	41500	41500	41500	41500	207
123	20240926	173800	558236100	41500	41500	41500	41500	0
124	20240926	173700	558236100	41500	41500	41500	41500	0
125	20240926	173600	558236100	41500	41500	41500	41500	0
126	20240926	173500	558236100	41500	41500	41500	41500	0
127	20240926	173400	558236100	41500	41500	41500	41500	0
128	20240926	173300	558236100	41500	41500	41500	41500	0
129	20240926	173200	558236100	41500	41500	41500	41500	0
130	20240926	173100	558236100	41500	41500	41500	41500	0
131	20240926	173000	558236100	41500	41500	41500	41500	0
132	20240926	172900	558236100	41500	41500	41500	41500	0
133	20240926	172800	558236100	41500	41500	41500	41500	0
134	20240926	172700	558236100	41500	41500	41500	41500	0
135	20240926	172600	558236100	41500	41500	41500	41500	0
136	20240926	172500	558236100	41500	41500	41500	41500	0
137	20240926	172400	558236100	41500	41500	41500	41500	0
138	20240926	172300	558236100	41500	41500	41500	41500	0
139	20240926	172200	558236100	41500	41500	41500	41500	0
140	20240926	172100	558236100	41500	41500	41500	41500	0
141	20240926	172000	558236100	41500	41500	41500	41500	0
142	20240926	171900	558236100	41500	41500	41500	41500	0
143	20240926	171800	558236100	41500	41500	41500	41500	0
144	20240926	171700	558236100	41500	41500	41500	41500	0
145	20240926	171600	558236100	41500	41500	41500	41500	0
146	20240926	171500	558236100	41500	41500	41500	41500	0
147	20240926	171400	558236100	41500	41500	41500	41500	0
148	20240926	171300	558236100	41500	41500	41500	41500	0
149	20240926	171200	558236100	41500	41500	41500	41500	0
150	20240926	171100	558236100	41500	41500	41500	41500	0
151	20240926	171000	558236100	41500	41500	41500	41500	0
152	20240926	170900	558236100	41500	41500	41500	41500	207
153	20240926	170800	558236100	41500	41500	41500	41500	0
154	20240926	170700	558236100	41500	41500	41500	41500	0
155	20240926	170600	558236100	41500	41500	41500	41500	0
156	20240926	170500	558236100	41500	41500	41500	41500	0
157	20240926	170400	558236100	41500	41500	41500	41500	0
158	20240926	170300	558236100	41500	41500	41500	41500	0
159	20240926	170200	558236100	41500	41500	41500	41500	0
160	20240926	170100	558236100	41500	41500	41500	41500	0
161	20240926	170000	558236100	41500	41500	41500	41500	0
162	20240926	165900	558236100	41500	41500	41500	41500	0
163	20240926	165800	558236100	41500	41500	41500	41500	0
164	20240926	165700	558236100	41500	41500	41500	41500	0
165	20240926	165600	558236100	41500	41500	41500	41500	0
166	20240926	165500	558236100	41500	41500	41500	41500	0
167	20240926	165400	558236100	41500	41500	41500	41500	0
168	20240926	165300	558236100	41500	41500	41500	41500	0
169	20240926	165200	558236100	41500	41500	41500	41500	0
170	20240926	165100	558236100	41500	41500	41500	41500	0
171	20240926	165000	558236100	41500	41500	41500	41500	0
172	20240926	164900	558236100	41500	41500	41500	41500	0
173	20240926	164800	558236100	41500	41500	41500	41500	0
174	20240926	164700	558236100	41500	41500	41500	41500	0
175	20240926	164600	558236100	41500	41500	41500	41500	0
176	20240926	164500	558236100	41500	41500	41500	41500	0
177	20240926	164400	558236100	41500	41500	41500	41500	0
178	20240926	164300	558236100	41500	41500	41500	41500	0
179	20240926	164200	558236100	41500	41500	41500	41500	0
180	20240926	164100	558236100	41500	41500	41500	41500	0
181	20240926	164000	558236100	41500	41500	41500	41500	0
182	20240926	163900	558236100	41500	41500	41500	41500	207
183	20240926	163800	558236100	41500	41500	41500	41500	0
184	20240926	163700	558236100	41500	41500	41500	41500	0
185	20240926	163600	558236100	41500	41500	41500	41500	0
186	20240926	163500	558236100	41500	41500	41500	41500	0
187	20240926	163400	558236100	41500	41500	41500	41500	0
188	20240926	163300	558236100	41500	41500	41500	41500	0
189	20240926	163200	558236100	41500	41500	41500	41500	0
190	20240926	163100	558236100	41500	41500	41500	41500	0
191	20240926	163000	558236100	41500	41500	41500	41500	0
192	20240926	162900	558236100	41500	41500	41500	41500	0
193	20240926	162800	558236100	41500	41500	41500	41500	0
194	20240926	162700	558236100	41500	41500	41500	41500	0
195	20240926	162600	558236100	41500	41500	41500	41500	0
196	20240926	162500	558236100	41500	41500	41500	41500	0
197	20240926	162400	558236100	41500	41500	41500	41500	0
198	20240926	162300	558236100	41500	41500	41500	41500	0
199	20240926	162200	558236100	41500	41500	41500	41500	0
200	20240926	162100	558236100	41500	41500	41500	41500	0
201	20240926	162000	558236100	41500	41500	41500	41500	0
202	20240926	161900	558236100	41500	41500	41500	41500	0
203	20240926	161800	558236100	41500	41500	41500	41500	0
204	20240926	161700	558236100	41500	41500	41500	41500	0
205	20240926	161600	558236100	41500	41500	41500	41500	0
206	20240926	161500	558236100	41500	41500	41500	41500	0
207	20240926	161400	558236100	41500	41500	41500	41500	0
208	20240926	161300	558236100	41500	41500	41500	41500	0
209	20240926	161200	558236100	41500	41500	41500	41500	0
210	20240926	161100	558236100	41500	41500	41500	41500	0
211	20240926	161000	558236100	41500	41500	41500	41500	0
212	20240926	160900	558236100	41500	41500	41500	41500	207
213	20240926	160800	558236100	41500	41500	41500	41500	0
214	20240926	160700	558236100	41500	41500	41500	41500	0
215	20240926	160600	558236100	41500	41500	41500	41500	0
216	20240926	160500	558236100	41500	41500	41500	41500	0
217	20240926	160400	558236100	41500	41500	41500	41500	0
218	20240926	160300	558236100	41500	41500	41500	41500	0
219	20240926	160200	558236100	41500	41500	41500	41500	0
220	20240926	160100	558236100	41500	41500	41500	41500	0
221	20240926	160000	558236100	41500	41500	41500	41500	0
222	20240926	155900	558236100	41500	41500	41500	41500	0
223	20240926	155800	558236100	41500	41500	41500	41500	0
224	20240926	155700	558236100	41500	41500	41500	41500	0
225	20240926	155600	558236100	41500	41500	41500	41500	0
226	20240926	155500	558236100	41500	41500	41500	41500	0
227	20240926	155400	558236100	41500	41500	41500	41500	0
228	20240926	155300	558236100	41500	41500	41500	41500	0
229	20240926	155200	558236100	41500	41500	41500	41500	0
230	20240926	155100	558236100	41500	41500	41500	41500	0
231	20240926	155000	558236100	41500	41500	41500	41500	0
232	20240926	154900	558236100	41500	41500	41500	41500	0
233	20240926	154800	558236100	41500	41500	41500	41500	0
234	20240926	154700	558236100	41500	41500	41500	41500	0
235	20240926	154600	558236100	41500	41500	41500	41500	0
236	20240926	154500	558236100	41500	41500	41500	41500	0
237	20240926	154400	558236100	41500	41500	41500	41500	0
238	20240926	154300	558236100	41500	41500	41500	41500	0
239	20240926	154200	558236100	41500	41500	41500	41500	0
240	20240926	154100	558236100	41500	41500	41500	41500	0
241	20240926	154000	558236100	41500	41500	41500	41500	0
242	20240926	153900	558236100	41500	41500	41500	41500	207
243	20240926	153800	558236100	41500	41500	41500	41500	0
244	20240926	153700	558236100	41500	41500	41500	41500	0
245	20240926	153600	558236100	41500	41500	41500	41500	0
246	20240926	153500	558236100	41500	41500	41500	41500	0
247	20240926	153400	558236100	41500	41500	41500	41500	0
248	20240926	153300	558236100	41500	41500	41500	41500	0
249	20240926	153200	558236100	41500	41500	41500	41500	0
250	20240926	153100	558236100	41500	41500	41500	41500	0
251	20240926	153000	558236100	41500	41500	41500	41500	207
252	20240926	152900	549645600	41500	41500	41500	41500	0
253	20240926	152800	549645600	41500	41500	41500	41500	0
254	20240926	152700	549645600	41500	41500	41500	41500	0
255	20240926	152600	549645600	41500	41500	41500	41500	0
256	20240926	152500	549645600	41500	41500	41500	41500	0
257	20240926	152400	549645600	41500	41500	41500	41500	0
258	20240926	152300	549645600	41500	41500	41500	41500	0
259	20240926	152200	549645600	41500	41500	41500	41500	0
260	20240926	152100	549645600	41500	41500	41500	41500	0
261	20240926	152000	549645600	41500	41500	41500	41500	0
262	20240926	151900	549645600	41500	41500	41500	41500	10
263	20240926	151800	549230600	41450	41450	41450	41450	22
264	20240926	151700	548318700	41450	41450	41450	41450	23
265	20240926	151600	547365350	41450	41450	41450	41450	1
266	20240926	151500	547323900	41350	41350	41350	41300	64
267	20240926	151400	544677550	41350	41300	41350	41250	264
268	20240926	151300	533769950	41300	41300	41300	41300	77
269	20240926	151200	530589850	41300	41250	41300	41250	12
270	20240926	151100	530094800	41250	41250	41250	41250	11
271	20240926	151000	529641050	41250	41250	41300	41250	61
272	20240926	150900	527124700	41200	41200	41200	41200	14
273	20240926	150800	526547900	41200	41200	41200	41200	29
274	20240926	150700	525353100	41200	41250	41250	41200	31
275	20240926	150600	524074400	41250	41300	41300	41250	39
276	20240926	150500	522465550	41250	41250	41250	41250	0
277	20240926	150400	522465550	41250	41250	41250	41250	0
278	20240926	150300	522465550	41250	41300	41300	41250	3
279	20240926	150200	522341750	41250	41300	41300	41250	36
280	20240926	150100	520856550	41250	41250	41250	41250	22
281	20240926	150000	519949050	41300	41300	41300	41300	59
282	20240926	145900	517512350	41350	41350	41350	41350	3
283	20240926	145800	517388300	41350	41350	41350	41350	4
284	20240926	145700	517222900	41350	41350	41350	41350	1
285	20240926	145600	517181550	41350	41350	41350	41350	2
286	20240926	145500	517098850	41350	41350	41350	41350	1
287	20240926	145400	517057500	41350	41350	41350	41350	2
288	20240926	145300	516974800	41350	41350	41350	41350	68
289	20240926	145200	514163000	41400	41400	41400	41400	0
290	20240926	145100	514163000	41400	41400	41400	41400	2
291	20240926	145000	514080200	41400	41400	41400	41400	6
292	20240926	144900	513831800	41400	41350	41400	41250	104
293	20240926	144800	509538350	41350	41350	41350	41350	73
294	20240926	144700	506519800	41100	41100	41100	41100	0
295	20240926	144600	506519800	41100	41100	41100	41100	9
296	20240926	144500	506149900	41050	41300	41500	41050	3222
297	20240926	144400	373086450	41300	41300	41300	41300	0
298	20240926	144300	373086450	41300	41250	41300	41250	31
299	20240926	144200	371807600	41300	41300	41300	41300	0
300	20240926	144100	371807600	41300	41300	41300	41300	1
301	20240926	144000	371766300	41300	41300	41300	41300	2
302	20240926	143900	371683700	41300	41300	41300	41300	2
303	20240926	143800	371601100	41300	41300	41300	41300	1
304	20240926	143700	371559800	41250	41250	41250	41250	14
305	20240926	143600	370982300	41250	41250	41250	41250	0
306	20240926	143500	370982300	41250	41250	41250	41250	11
307	20240926	143400	370528550	41300	41300	41300	41300	2
308	20240926	143300	370445950	41300	41300	41300	41300	44
309	20240926	143200	368628750	41250	41250	41250	41250	0
310	20240926	143100	368628750	41250	41250	41250	41250	0
311	20240926	143000	368628750	41250	41250	41250	41250	2
312	20240926	142900	368546250	41150	41150	41150	41150	29
313	20240926	142800	367352900	41300	41300	41300	41300	7
314	20240926	142700	367063800	41300	41300	41300	41300	50
315	20240926	142600	364998800	41300	41300	41300	41300	0
316	20240926	142500	364998800	41300	41300	41300	41300	2
317	20240926	142400	364916200	41150	41150	41150	41150	42
318	20240926	142300	363187900	41150	41300	41300	41150	161
319	20240926	142200	356558300	41300	41300	41300	41300	10
320	20240926	142100	356145300	41300	41250	41300	41250	3
321	20240926	142000	356021450	41250	41250	41250	41250	0
322	20240926	141900	356021450	41250	41250	41250	41250	26
323	20240926	141800	354948950	41250	41250	41250	41250	0
324	20240926	141700	354948950	41250	41250	41250	41250	16
325	20240926	141600	354288950	41300	41300	41300	41300	3
326	20240926	141500	354165050	41300	41300	41300	41300	0
327	20240926	141400	354165050	41300	41300	41300	41300	10
328	20240926	141300	353752050	41300	41300	41300	41300	0
329	20240926	141200	353752050	41300	41300	41300	41300	0
330	20240926	141100	353752050	41300	41300	41300	41300	2
331	20240926	141000	353669450	41300	41300	41300	41300	0
332	20240926	140900	353669450	41300	41300	41300	41300	2
333	20240926	140800	353586850	41300	41300	41300	41300	3
334	20240926	140700	353462950	41300	41300	41300	41300	0
335	20240926	140600	353462950	41300	41150	41300	41150	49
336	20240926	140500	351445700	41200	41200	41200	41200	16
337	20240926	140400	350786500	41200	41200	41200	41200	14
338	20240926	140300	350209700	41200	41200	41200	41200	12
339	20240926	140200	349715300	41300	41300	41300	41300	2
340	20240926	140100	349632700	41250	41250	41250	41250	1
341	20240926	140000	349591450	41300	41300	41300	41300	12
342	20240926	135900	349095850	41300	41300	41300	41300	9
343	20240926	135800	348724150	41300	41300	41300	41300	0
344	20240926	135700	348724150	41300	41300	41300	41300	2
345	20240926	135600	348641550	41300	41300	41300	41300	1
346	20240926	135500	348600250	41200	41200	41200	41200	2
347	20240926	135400	348517850	41200	41200	41200	41200	0
348	20240926	135300	348517850	41200	41200	41200	41200	14
349	20240926	135200	347941050	41300	41300	41300	41300	1
350	20240926	135100	347899750	41300	41300	41300	41300	2
351	20240926	135000	347817150	41200	41200	41200	41200	13
352	20240926	134900	347281550	41300	41300	41300	41300	2
353	20240926	134800	347198950	41200	41200	41200	41200	0
354	20240926	134700	347198950	41200	41200	41200	41200	1
355	20240926	134600	347157750	41200	41350	41350	41200	16
356	20240926	134500	346498250	41200	41200	41200	41200	0
357	20240926	134400	346498250	41200	41200	41200	41200	0
358	20240926	134300	346498250	41200	41200	41200	41200	16
359	20240926	134200	345839050	41200	41200	41200	41200	42
360	20240926	134100	344108650	41200	41200	41200	41200	14
361	20240926	134000	343531850	41200	41200	41200	41200	12
362	20240926	133900	343037450	41050	41200	41200	41050	30
363	20240926	133800	341804450	41200	41100	41350	41050	795
364	20240926	133700	309147450	41100	41100	41100	41100	0
365	20240926	133600	309147450	41100	41100	41100	41100	0
366	20240926	133500	309147450	41100	41100	41100	41100	148
367	20240926	133400	303064650	41100	41100	41100	41100	0
368	20240926	133300	303064650	41100	41100	41100	41100	0
369	20240926	133200	303064650	41100	41300	41300	41100	77
370	20240926	133100	299893300	41250	41250	41250	41250	0
371	20240926	133000	299893300	41250	41250	41250	41250	0
372	20240926	132900	299893300	41250	41250	41250	41250	0
373	20240926	132800	299893300	41250	41250	41250	41250	15
374	20240926	132700	299274550	41350	41350	41350	41350	0
375	20240926	132600	299274550	41350	41350	41350	41350	2
376	20240926	132500	299191850	41250	41250	41250	41250	22
377	20240926	132400	298284350	41200	41200	41200	41200	0
378	20240926	132300	298284350	41200	41200	41200	41200	1
379	20240926	132200	298243150	41200	41200	41200	41200	0
380	20240926	132100	298243150	41200	41200	41200	41200	0
381	20240926	132000	298243150	41200	41200	41200	41200	46
382	20240926	131900	296347950	41150	41150	41150	41150	17
383	20240926	131800	295648400	41200	41200	41200	41200	0
384	20240926	131700	295648400	41200	41200	41200	41200	0
385	20240926	131600	295648400	41200	41200	41200	41200	3
386	20240926	131500	295524800	41150	41150	41150	41150	10
387	20240926	131400	295113300	41150	41200	41200	41150	15
388	20240926	131300	294495950	41150	41150	41150	41150	7
389	20240926	131200	294207900	41150	41150	41150	41150	0
390	20240926	131100	294207900	41150	41150	41150	41150	0
391	20240926	131000	294207900	41150	41150	41150	41150	0
392	20240926	130900	294207900	41150	41150	41150	41150	15
393	20240926	130800	293590650	41200	41200	41200	41200	0
394	20240926	130700	293590650	41200	41200	41200	41200	2
395	20240926	130600	293508250	41200	41200	41200	41200	0
396	20240926	130500	293508250	41200	41200	41200	41200	1
397	20240926	130400	293467050	41200	41200	41200	41200	2
398	20240926	130300	293384650	41200	41200	41200	41200	2
399	20240926	130200	293302250	41200	41200	41200	41200	0
400	20240926	130100	293302250	41200	41200	41200	41200	12
401	20240926	130000	292807850	41200	41150	41200	41150	5
402	20240926	125900	292601900	41100	41100	41100	41100	0
403	20240926	125800	292601900	41100	41100	41100	41100	0
404	20240926	125700	292601900	41100	41100	41100	41100	3
405	20240926	125600	292478600	41100	41200	41200	41100	53
406	20240926	125500	290300200	41100	41100	41100	41100	9
407	20240926	125400	289930300	41100	41100	41100	41100	0
408	20240926	125300	289930300	41100	41050	41100	41050	19
409	20240926	125200	289149900	41050	41100	41100	41050	91
410	20240926	125100	285410900	41100	41100	41100	41100	40
411	20240926	125000	283766900	41150	41150	41150	41150	0
412	20240926	124900	283766900	41150	41150	41150	41150	0
413	20240926	124800	283766900	41150	41150	41150	41150	2
414	20240926	124700	283684600	41100	41100	41100	41100	0
415	20240926	124600	283684600	41100	41100	41100	41100	2
416	20240926	124500	283602400	41100	41100	41100	41100	0
417	20240926	124400	283602400	41100	41100	41100	41100	5
418	20240926	124300	283396900	41100	41100	41100	41100	14
419	20240926	124200	282821500	41200	41200	41200	41200	0
420	20240926	124100	282821500	41200	41200	41200	41200	0
421	20240926	124000	282821500	41200	41200	41200	41200	2
422	20240926	123900	282739100	41100	41100	41100	41100	0
423	20240926	123800	282739100	41100	41100	41100	41100	0
424	20240926	123700	282739100	41100	41100	41100	41100	0
425	20240926	123600	282739100	41100	41150	41150	41100	28
426	20240926	123500	281587600	41200	41200	41200	41200	0
427	20240926	123400	281587600	41200	41200	41200	41200	0
428	20240926	123300	281587600	41200	41200	41200	41200	0
429	20240926	123200	281587600	41200	41150	41200	41150	3
430	20240926	123100	281464050	41100	41100	41100	41100	0
431	20240926	123000	281464050	41100	41100	41100	41100	0
432	20240926	122900	281464050	41100	41100	41100	41100	1
433	20240926	122800	281422950	41100	41100	41100	41100	23
434	20240926	122700	280477650	41100	41100	41100	41100	0
435	20240926	122600	280477650	41100	41100	41100	41100	0
436	20240926	122500	280477650	41100	41100	41100	41100	13
437	20240926	122400	279943350	41150	41150	41150	41150	4
438	20240926	122300	279778750	41200	41200	41200	41200	2
439	20240926	122200	279696350	41150	41150	41150	41150	10
440	20240926	122100	279284850	41150	41150	41150	41150	1
441	20240926	122000	279243700	41150	41150	41150	41150	20
442	20240926	121900	278420700	41200	41200	41200	41200	1
443	20240926	121800	278379500	41200	41200	41200	41200	3
444	20240926	121700	278255900	41200	41200	41200	41200	9
445	20240926	121600	277885100	41200	41200	41200	41200	1
446	20240926	121500	277843900	41200	41150	41200	41150	13
447	20240926	121400	277308650	41200	41200	41200	41200	14
448	20240926	121300	276731850	41200	41200	41200	41200	0
449	20240926	121200	276731850	41200	41200	41200	41200	13
450	20240926	121100	276196250	41200	41200	41200	41200	6
451	20240926	121000	275949050	41200	41200	41200	41200	6
452	20240926	120900	275701850	41200	41200	41200	41200	6
453	20240926	120800	275454650	41200	41200	41200	41200	5
454	20240926	120700	275248650	41200	41200	41200	41200	2
455	20240926	120600	275166250	41150	41150	41150	41150	0
456	20240926	120500	275166250	41150	41150	41150	41150	0
457	20240926	120400	275166250	41150	41150	41150	41150	149
458	20240926	120300	269034900	41150	41150	41150	41150	0
459	20240926	120200	269034900	41150	41150	41150	41150	0
460	20240926	120100	269034900	41150	41150	41150	41150	2
461	20240926	120000	268952600	41050	41050	41050	41050	0
462	20240926	115900	268952600	41050	41050	41050	41050	1
463	20240926	115800	268911550	41050	41050	41050	41050	0
464	20240926	115700	268911550	41050	41050	41050	41050	0
465	20240926	115600	268911550	41050	41050	41050	41050	0
466	20240926	115500	268911550	41050	41050	41050	41050	24
467	20240926	115400	267926350	41150	41150	41150	41150	0
468	20240926	115300	267926350	41150	41150	41150	41150	0
469	20240926	115200	267926350	41150	41150	41150	41150	2
470	20240926	115100	267844050	41050	41050	41050	41050	0
471	20240926	115000	267844050	41050	41050	41050	41050	0
472	20240926	114900	267844050	41050	41050	41050	41050	26
473	20240926	114800	266776750	41050	41050	41050	41050	0
474	20240926	114700	266776750	41050	41050	41050	41050	20
475	20240926	114600	265955750	41150	41150	41150	41150	0
476	20240926	114500	265955750	41150	41150	41150	41150	0
477	20240926	114400	265955750	41150	41150	41150	41150	2
478	20240926	114300	265873450	41050	41050	41050	41050	0
479	20240926	114200	265873450	41050	41050	41050	41050	0
480	20240926	114100	265873450	41050	41050	41050	41050	37
481	20240926	114000	264354600	41150	41150	41150	41150	0
482	20240926	113900	264354600	41150	41150	41150	41150	0
483	20240926	113800	264354600	41150	41150	41150	41150	0
484	20240926	113700	264354600	41150	41150	41150	41150	11
485	20240926	113600	263901950	41150	41150	41150	41150	2
486	20240926	113500	263819650	41050	41050	41050	41050	1
487	20240926	113400	263778600	41000	41000	41000	41000	0
488	20240926	113300	263778600	41000	41000	41000	41000	0
489	20240926	113200	263778600	41000	41000	41000	41000	13
490	20240926	113100	263245600	41000	41000	41000	41000	0
491	20240926	113000	263245600	41000	41150	41150	41000	22
492	20240926	112900	262343150	41000	41000	41000	41000	0
493	20240926	112800	262343150	41000	41000	41000	41000	12
494	20240926	112700	261851150	41000	41100	41100	41000	5
495	20240926	112600	261645850	41100	41100	41100	41100	5
496	20240926	112500	261440350	40900	40800	41100	40800	40
497	20240926	112400	259803900	41100	41100	41200	40900	1537
498	20240926	112300	196733600	41200	41200	41200	41200	0
499	20240926	112200	196733600	41200	41200	41200	41150	103
500	20240926	112100	192494150	41200	41200	41200	41200	7
501	20240926	112000	192205750	41200	41200	41200	41200	13
502	20240926	111900	191670150	41350	41250	41350	41200	81
503	20240926	111800	188329550	41350	41350	41350	41350	0
504	20240926	111700	188329550	41350	41350	41350	41350	0
505	20240926	111600	188329550	41350	41350	41350	41250	5
506	20240926	111500	188122900	41150	41150	41150	41150	0
507	20240926	111400	188122900	41150	41150	41150	41150	17
508	20240926	111300	187423350	41350	41350	41350	41350	16
509	20240926	111200	186761750	41100	41100	41100	41100	55
510	20240926	111100	184501250	41350	41350	41350	41350	0
511	20240926	111000	184501250	41350	41350	41350	41350	0
512	20240926	110900	184501250	41350	41350	41350	41350	0
513	20240926	110800	184501250	41350	41350	41350	41350	0
514	20240926	110700	184501250	41350	41350	41350	41350	0
515	20240926	110600	184501250	41350	41350	41350	41350	0
516	20240926	110500	184501250	41350	41350	41350	41350	3
517	20240926	110400	184377200	41100	41100	41100	41100	0
518	20240926	110300	184377200	41100	41100	41100	41100	1
519	20240926	110200	184336100	41350	41350	41350	41350	0
520	20240926	110100	184336100	41350	41100	41350	41100	33
521	20240926	110000	182978800	41250	41250	41250	41250	0
522	20240926	105900	182978800	41250	41250	41250	41250	0
523	20240926	105800	182978800	41250	41250	41250	41250	5
524	20240926	105700	182772550	41250	41250	41250	41150	19
525	20240926	105600	181990250	41200	41200	41200	41200	0
526	20240926	105500	181990250	41200	41200	41200	41200	1
527	20240926	105400	181949050	41250	41250	41250	41250	1
528	20240926	105300	181907800	41250	41250	41250	41250	0
529	20240926	105200	181907800	41250	41200	41250	41200	25
530	20240926	105100	180877550	41250	41250	41250	41250	2
531	20240926	105000	180795050	41200	41200	41200	41200	0
532	20240926	104900	180795050	41200	41250	41250	41200	2
533	20240926	104800	180712600	41250	41250	41250	41250	3
534	20240926	104700	180588850	41250	41250	41250	41250	12
535	20240926	104600	180093850	41250	41250	41250	41250	6
536	20240926	104500	179846350	41250	41250	41250	41250	3
537	20240926	104400	179722600	41250	41250	41250	41250	0
538	20240926	104300	179722600	41250	41250	41250	41250	0
539	20240926	104200	179722600	41250	41350	41350	41250	9
540	20240926	104100	179351150	41300	41350	41350	41300	15
541	20240926	104000	178731500	41350	41350	41350	41350	0
542	20240926	103900	178731500	41350	41350	41350	41350	4
543	20240926	103800	178566100	41350	41350	41350	41350	7
544	20240926	103700	178276650	41350	41350	41350	41350	0
545	20240926	103600	178276650	41350	41350	41350	41350	16
546	20240926	103500	177615050	41350	41350	41350	41350	0
547	20240926	103400	177615050	41350	41350	41350	41350	0
548	20240926	103300	177615050	41350	41350	41350	41350	2
549	20240926	103200	177532350	41300	41300	41300	41300	2
550	20240926	103100	177449750	41300	41300	41300	41300	1
551	20240926	103000	177408450	41300	41300	41300	41300	10
552	20240926	102900	176995450	41300	41300	41300	41300	2
553	20240926	102800	176912850	41300	41200	41300	41100	51
554	20240926	102700	174814000	41200	41200	41200	41200	9
555	20240926	102600	174443200	41200	41200	41200	41200	16
556	20240926	102500	173784000	41300	41300	41300	41300	0
557	20240926	102400	173784000	41300	41300	41300	41300	0
558	20240926	102300	173784000	41300	41300	41300	41300	2
559	20240926	102200	173701400	41200	41200	41200	41200	0
560	20240926	102100	173701400	41200	41200	41200	41200	21
561	20240926	102000	172836200	41250	41250	41250	41250	15
562	20240926	101900	172217450	41300	41300	41300	41300	3
563	20240926	101800	172093550	41300	41200	41300	41200	21
564	20240926	101700	171227850	41300	41300	41300	41300	2
565	20240926	101600	171145250	41300	41300	41300	41200	13
566	20240926	101500	170608950	41300	41300	41300	41300	8
567	20240926	101400	170278550	41300	41200	41300	41200	26
568	20240926	101300	169207250	41300	41300	41300	41300	45
569	20240926	101200	167348750	41300	41300	41300	41300	4
570	20240926	101100	167183550	41300	41300	41300	41300	1
571	20240926	101000	167142250	41200	41300	41300	41200	10
572	20240926	100900	166729950	41250	41200	41250	41200	259
573	20240926	100800	156058950	41350	41350	41350	41350	0
574	20240926	100700	156058950	41350	41350	41350	41350	1
575	20240926	100600	156017600	41200	41200	41200	41200	0
576	20240926	100500	156017600	41200	41250	41250	41200	127
577	20240926	100400	150784300	41250	41250	41250	41250	0
578	20240926	100300	150784300	41250	41350	41350	41250	2
579	20240926	100200	150701700	41350	41350	41350	41350	0
580	20240926	100100	150701700	41350	41300	41350	41300	57
581	20240926	100000	148346750	41300	41200	41300	41050	101
582	20240926	095900	144195450	41200	41250	41250	41200	19
583	20240926	095800	143412350	41250	41250	41250	41250	6
584	20240926	095700	143164850	41250	41350	41350	41250	8
585	20240926	095600	142834750	41200	41350	41350	41200	4
586	20240926	095500	142669500	41350	41350	41350	41350	4
587	20240926	095400	142504100	41350	41350	41350	41350	3
588	20240926	095300	142380050	41350	41350	41350	41350	5
589	20240926	095200	142173300	41350	41350	41350	41350	10
590	20240926	095100	141759800	41350	41250	41350	41250	34
591	20240926	095000	140355050	41250	41250	41300	41250	285
592	20240926	094900	128598650	41250	41250	41250	41250	0
593	20240926	094800	128598650	41250	41200	41250	41200	8
594	20240926	094700	128268900	41250	41200	41250	41200	11
595	20240926	094600	127815550	41250	41250	41250	41250	4
596	20240926	094500	127650550	41250	41250	41250	41250	1
597	20240926	094400	127609300	41200	41200	41200	41200	20
598	20240926	094300	126785300	41250	41250	41250	41250	1
599	20240926	094200	126744050	41250	41250	41250	41250	3
600	20240926	094100	126620300	41250	41300	41300	41200	25
601	20240926	094000	125589400	41300	41200	41300	41200	94
602	20240926	093900	121708600	41300	41300	41300	41300	1
603	20240926	093800	121667300	41200	41300	41300	41200	35
604	20240926	093700	120223300	41300	41300	41300	41300	50
605	20240926	093600	118158300	41300	41100	41300	41100	186
606	20240926	093500	110512500	41300	41300	41300	41300	0
607	20240926	093400	110512500	41300	41300	41300	41300	0
608	20240926	093300	110512500	41300	41300	41300	41300	1
609	20240926	093200	110471200	41150	41150	41150	41150	54
610	20240926	093100	108249100	41150	41150	41150	41150	10
611	20240926	093000	107837600	41300	41150	41300	41150	3
612	20240926	092900	107714000	41300	41300	41300	41300	1
613	20240926	092800	107672700	41150	41200	41200	41150	4
614	20240926	092700	107508000	41300	41300	41300	41300	1
615	20240926	092600	107466700	41250	41250	41250	41250	6
616	20240926	092500	107219200	41300	41300	41300	41300	13
617	20240926	092400	106682300	41300	41300	41300	41300	2
618	20240926	092300	106599700	41300	41300	41300	41300	0
619	20240926	092200	106599700	41300	41300	41300	41300	58
620	20240926	092100	104204300	41300	41300	41300	41000	26
621	20240926	092000	103130800	41300	41300	41300	41300	1
622	20240926	091900	103089500	41300	41050	41300	41000	76
623	20240926	091800	99971150	41300	41300	41300	41050	19
624	20240926	091700	99188400	41300	41450	41450	41000	1048
625	20240926	091600	55797650	41450	41450	41450	41450	196
626	20240926	091500	47673450	41450	41450	41450	41450	50
627	20240926	091400	45600950	41450	41450	41450	41450	1
628	20240926	091300	45559500	41450	41400	41450	41400	41
629	20240926	091200	43862050	41400	41400	41400	41400	1
630	20240926	091100	43820650	41400	41400	41400	41400	0
631	20240926	091000	43820650	41400	41400	41400	41400	43
632	20240926	090900	42040450	41600	41600	41600	41600	0
633	20240926	090800	42040450	41600	41500	41600	41500	32
634	20240926	090700	40709950	41500	41500	41500	41350	10
635	20240926	090600	40295100	41500	41450	41500	41450	39
636	20240926	090500	38677050	41350	41350	41350	41350	6
637	20240926	090400	38428950	41400	41400	41400	41400	0
638	20240926	090300	38428950	41400	41400	41400	41400	32
639	20240926	090200	37104150	41300	40750	41350	40750	577
640	20240926	090100	13296000	41350	41350	41350	41350	38
641	20240926	090000	11724700	41350	41300	41350	40500	288