KissMeData/058430/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193900	533138750	40450	40450	40450	40450	159
3	20240930	193800	533138750	40450	40450	40450	40450	0
4	20240930	193700	533138750	40450	40450	40450	40450	0
5	20240930	193600	533138750	40450	40450	40450	40450	0
6	20240930	193500	533138750	40450	40450	40450	40450	0
7	20240930	193400	533138750	40450	40450	40450	40450	0
8	20240930	193300	533138750	40450	40450	40450	40450	0
9	20240930	193200	533138750	40450	40450	40450	40450	0
10	20240930	193100	533138750	40450	40450	40450	40450	0
11	20240930	193000	533138750	40450	40450	40450	40450	0
12	20240930	192900	533138750	40450	40450	40450	40450	0
13	20240930	192800	533138750	40450	40450	40450	40450	0
14	20240930	192700	533138750	40450	40450	40450	40450	0
15	20240930	192600	533138750	40450	40450	40450	40450	0
16	20240930	192500	533138750	40450	40450	40450	40450	0
17	20240930	192400	533138750	40450	40450	40450	40450	0
18	20240930	192300	533138750	40450	40450	40450	40450	0
19	20240930	192200	533138750	40450	40450	40450	40450	0
20	20240930	192100	533138750	40450	40450	40450	40450	0
21	20240930	192000	533138750	40450	40450	40450	40450	0
22	20240930	191900	533138750	40450	40450	40450	40450	0
23	20240930	191800	533138750	40450	40450	40450	40450	0
24	20240930	191700	533138750	40450	40450	40450	40450	0
25	20240930	191600	533138750	40450	40450	40450	40450	0
26	20240930	191500	533138750	40450	40450	40450	40450	0
27	20240930	191400	533138750	40450	40450	40450	40450	0
28	20240930	191300	533138750	40450	40450	40450	40450	0
29	20240930	191200	533138750	40450	40450	40450	40450	0
30	20240930	191100	533138750	40450	40450	40450	40450	0
31	20240930	191000	533138750	40450	40450	40450	40450	0
32	20240930	190900	533138750	40450	40450	40450	40450	159
33	20240930	190800	533138750	40450	40450	40450	40450	0
34	20240930	190700	533138750	40450	40450	40450	40450	0
35	20240930	190600	533138750	40450	40450	40450	40450	0
36	20240930	190500	533138750	40450	40450	40450	40450	0
37	20240930	190400	533138750	40450	40450	40450	40450	0
38	20240930	190300	533138750	40450	40450	40450	40450	0
39	20240930	190200	533138750	40450	40450	40450	40450	0
40	20240930	190100	533138750	40450	40450	40450	40450	0
41	20240930	190000	533138750	40450	40450	40450	40450	0
42	20240930	185900	533138750	40450	40450	40450	40450	0
43	20240930	185800	533138750	40450	40450	40450	40450	0
44	20240930	185700	533138750	40450	40450	40450	40450	0
45	20240930	185600	533138750	40450	40450	40450	40450	0
46	20240930	185500	533138750	40450	40450	40450	40450	0
47	20240930	185400	533138750	40450	40450	40450	40450	0
48	20240930	185300	533138750	40450	40450	40450	40450	0
49	20240930	185200	533138750	40450	40450	40450	40450	0
50	20240930	185100	533138750	40450	40450	40450	40450	0
51	20240930	185000	533138750	40450	40450	40450	40450	0
52	20240930	184900	533138750	40450	40450	40450	40450	0
53	20240930	184800	533138750	40450	40450	40450	40450	0
54	20240930	184700	533138750	40450	40450	40450	40450	0
55	20240930	184600	533138750	40450	40450	40450	40450	0
56	20240930	184500	533138750	40450	40450	40450	40450	0
57	20240930	184400	533138750	40450	40450	40450	40450	0
58	20240930	184300	533138750	40450	40450	40450	40450	0
59	20240930	184200	533138750	40450	40450	40450	40450	0
60	20240930	184100	533138750	40450	40450	40450	40450	0
61	20240930	184000	533138750	40450	40450	40450	40450	0
62	20240930	183900	533138750	40450	40450	40450	40450	159
63	20240930	183800	533138750	40450	40450	40450	40450	0
64	20240930	183700	533138750	40450	40450	40450	40450	0
65	20240930	183600	533138750	40450	40450	40450	40450	0
66	20240930	183500	533138750	40450	40450	40450	40450	0
67	20240930	183400	533138750	40450	40450	40450	40450	0
68	20240930	183300	533138750	40450	40450	40450	40450	0
69	20240930	183200	533138750	40450	40450	40450	40450	0
70	20240930	183100	533138750	40450	40450	40450	40450	0
71	20240930	183000	533138750	40450	40450	40450	40450	0
72	20240930	182900	533138750	40450	40450	40450	40450	0
73	20240930	182800	533138750	40450	40450	40450	40450	0
74	20240930	182700	533138750	40450	40450	40450	40450	0
75	20240930	182600	533138750	40450	40450	40450	40450	0
76	20240930	182500	533138750	40450	40450	40450	40450	0
77	20240930	182400	533138750	40450	40450	40450	40450	0
78	20240930	182300	533138750	40450	40450	40450	40450	0
79	20240930	182200	533138750	40450	40450	40450	40450	0
80	20240930	182100	533138750	40450	40450	40450	40450	0
81	20240930	182000	533138750	40450	40450	40450	40450	0
82	20240930	181900	533138750	40450	40450	40450	40450	0
83	20240930	181800	533138750	40450	40450	40450	40450	0
84	20240930	181700	533138750	40450	40450	40450	40450	0
85	20240930	181600	533138750	40450	40450	40450	40450	0
86	20240930	181500	533138750	40450	40450	40450	40450	0
87	20240930	181400	533138750	40450	40450	40450	40450	0
88	20240930	181300	533138750	40450	40450	40450	40450	0
89	20240930	181200	533138750	40450	40450	40450	40450	0
90	20240930	181100	533138750	40450	40450	40450	40450	0
91	20240930	181000	533138750	40450	40450	40450	40450	0
92	20240930	180900	533138750	40450	40450	40450	40450	159
93	20240930	180800	533138750	40450	40450	40450	40450	0
94	20240930	180700	533138750	40450	40450	40450	40450	0
95	20240930	180600	533138750	40450	40450	40450	40450	0
96	20240930	180500	533138750	40450	40450	40450	40450	0
97	20240930	180400	533138750	40450	40450	40450	40450	0
98	20240930	180300	533138750	40450	40450	40450	40450	0
99	20240930	180200	533138750	40450	40450	40450	40450	0
100	20240930	180100	533138750	40450	40450	40450	40450	0
101	20240930	180000	533138750	40450	40450	40450	40450	0
102	20240930	175900	533138750	40450	40450	40450	40450	0
103	20240930	175800	533138750	40450	40450	40450	40450	0
104	20240930	175700	533138750	40450	40450	40450	40450	0
105	20240930	175600	533138750	40450	40450	40450	40450	0
106	20240930	175500	533138750	40450	40450	40450	40450	0
107	20240930	175400	533138750	40450	40450	40450	40450	0
108	20240930	175300	533138750	40450	40450	40450	40450	0
109	20240930	175200	533138750	40450	40450	40450	40450	0
110	20240930	175100	533138750	40450	40450	40450	40450	0
111	20240930	175000	533138750	40450	40450	40450	40450	0
112	20240930	174900	533138750	40450	40450	40450	40450	0
113	20240930	174800	533138750	40450	40450	40450	40450	0
114	20240930	174700	533138750	40450	40450	40450	40450	0
115	20240930	174600	533138750	40450	40450	40450	40450	0
116	20240930	174500	533138750	40450	40450	40450	40450	0
117	20240930	174400	533138750	40450	40450	40450	40450	0
118	20240930	174300	533138750	40450	40450	40450	40450	0
119	20240930	174200	533138750	40450	40450	40450	40450	0
120	20240930	174100	533138750	40450	40450	40450	40450	0
121	20240930	174000	533138750	40450	40450	40450	40450	0
122	20240930	173900	533138750	40450	40450	40450	40450	159
123	20240930	173800	533138750	40450	40450	40450	40450	0
124	20240930	173700	533138750	40450	40450	40450	40450	0
125	20240930	173600	533138750	40450	40450	40450	40450	0
126	20240930	173500	533138750	40450	40450	40450	40450	0
127	20240930	173400	533138750	40450	40450	40450	40450	0
128	20240930	173300	533138750	40450	40450	40450	40450	0
129	20240930	173200	533138750	40450	40450	40450	40450	0
130	20240930	173100	533138750	40450	40450	40450	40450	0
131	20240930	173000	533138750	40450	40450	40450	40450	0
132	20240930	172900	533138750	40450	40450	40450	40450	0
133	20240930	172800	533138750	40450	40450	40450	40450	0
134	20240930	172700	533138750	40450	40450	40450	40450	0
135	20240930	172600	533138750	40450	40450	40450	40450	0
136	20240930	172500	533138750	40450	40450	40450	40450	0
137	20240930	172400	533138750	40450	40450	40450	40450	0
138	20240930	172300	533138750	40450	40450	40450	40450	0
139	20240930	172200	533138750	40450	40450	40450	40450	0
140	20240930	172100	533138750	40450	40450	40450	40450	0
141	20240930	172000	533138750	40450	40450	40450	40450	0
142	20240930	171900	533138750	40450	40450	40450	40450	0
143	20240930	171800	533138750	40450	40450	40450	40450	0
144	20240930	171700	533138750	40450	40450	40450	40450	0
145	20240930	171600	533138750	40450	40450	40450	40450	0
146	20240930	171500	533138750	40450	40450	40450	40450	0
147	20240930	171400	533138750	40450	40450	40450	40450	0
148	20240930	171300	533138750	40450	40450	40450	40450	0
149	20240930	171200	533138750	40450	40450	40450	40450	0
150	20240930	171100	533138750	40450	40450	40450	40450	0
151	20240930	171000	533138750	40450	40450	40450	40450	0
152	20240930	170900	533138750	40450	40450	40450	40450	159
153	20240930	170800	533138750	40450	40450	40450	40450	0
154	20240930	170700	533138750	40450	40450	40450	40450	0
155	20240930	170600	533138750	40450	40450	40450	40450	0
156	20240930	170500	533138750	40450	40450	40450	40450	0
157	20240930	170400	533138750	40450	40450	40450	40450	0
158	20240930	170300	533138750	40450	40450	40450	40450	0
159	20240930	170200	533138750	40450	40450	40450	40450	0
160	20240930	170100	533138750	40450	40450	40450	40450	0
161	20240930	170000	533138750	40450	40450	40450	40450	0
162	20240930	165900	533138750	40450	40450	40450	40450	0
163	20240930	165800	533138750	40450	40450	40450	40450	0
164	20240930	165700	533138750	40450	40450	40450	40450	0
165	20240930	165600	533138750	40450	40450	40450	40450	0
166	20240930	165500	533138750	40450	40450	40450	40450	0
167	20240930	165400	533138750	40450	40450	40450	40450	0
168	20240930	165300	533138750	40450	40450	40450	40450	0
169	20240930	165200	533138750	40450	40450	40450	40450	0
170	20240930	165100	533138750	40450	40450	40450	40450	0
171	20240930	165000	533138750	40450	40450	40450	40450	0
172	20240930	164900	533138750	40450	40450	40450	40450	0
173	20240930	164800	533138750	40450	40450	40450	40450	0
174	20240930	164700	533138750	40450	40450	40450	40450	0
175	20240930	164600	533138750	40450	40450	40450	40450	0
176	20240930	164500	533138750	40450	40450	40450	40450	0
177	20240930	164400	533138750	40450	40450	40450	40450	0
178	20240930	164300	533138750	40450	40450	40450	40450	0
179	20240930	164200	533138750	40450	40450	40450	40450	0
180	20240930	164100	533138750	40450	40450	40450	40450	0
181	20240930	164000	533138750	40450	40450	40450	40450	0
182	20240930	163900	533138750	40450	40450	40450	40450	159
183	20240930	163800	533138750	40450	40450	40450	40450	0
184	20240930	163700	533138750	40450	40450	40450	40450	0
185	20240930	163600	533138750	40450	40450	40450	40450	0
186	20240930	163500	533138750	40450	40450	40450	40450	0
187	20240930	163400	533138750	40450	40450	40450	40450	0
188	20240930	163300	533138750	40450	40450	40450	40450	0
189	20240930	163200	533138750	40450	40450	40450	40450	0
190	20240930	163100	533138750	40450	40450	40450	40450	0
191	20240930	163000	533138750	40450	40450	40450	40450	0
192	20240930	162900	533138750	40450	40450	40450	40450	0
193	20240930	162800	533138750	40450	40450	40450	40450	0
194	20240930	162700	533138750	40450	40450	40450	40450	0
195	20240930	162600	533138750	40450	40450	40450	40450	0
196	20240930	162500	533138750	40450	40450	40450	40450	0
197	20240930	162400	533138750	40450	40450	40450	40450	0
198	20240930	162300	533138750	40450	40450	40450	40450	0
199	20240930	162200	533138750	40450	40450	40450	40450	0
200	20240930	162100	533138750	40450	40450	40450	40450	0
201	20240930	162000	533138750	40450	40450	40450	40450	0
202	20240930	161900	533138750	40450	40450	40450	40450	0
203	20240930	161800	533138750	40450	40450	40450	40450	0
204	20240930	161700	533138750	40450	40450	40450	40450	0
205	20240930	161600	533138750	40450	40450	40450	40450	0
206	20240930	161500	533138750	40450	40450	40450	40450	0
207	20240930	161400	533138750	40450	40450	40450	40450	0
208	20240930	161300	533138750	40450	40450	40450	40450	0
209	20240930	161200	533138750	40450	40450	40450	40450	0
210	20240930	161100	533138750	40450	40450	40450	40450	0
211	20240930	161000	533138750	40450	40450	40450	40450	0
212	20240930	160900	533138750	40450	40450	40450	40450	159
213	20240930	160800	533138750	40450	40450	40450	40450	0
214	20240930	160700	533138750	40450	40450	40450	40450	0
215	20240930	160600	533138750	40450	40450	40450	40450	0
216	20240930	160500	533138750	40450	40450	40450	40450	0
217	20240930	160400	533138750	40450	40450	40450	40450	0
218	20240930	160300	533138750	40450	40450	40450	40450	0
219	20240930	160200	533138750	40450	40450	40450	40450	0
220	20240930	160100	533138750	40450	40450	40450	40450	0
221	20240930	160000	533138750	40450	40450	40450	40450	0
222	20240930	155900	533138750	40450	40450	40450	40450	0
223	20240930	155800	533138750	40450	40450	40450	40450	0
224	20240930	155700	533138750	40450	40450	40450	40450	0
225	20240930	155600	533138750	40450	40450	40450	40450	0
226	20240930	155500	533138750	40450	40450	40450	40450	0
227	20240930	155400	533138750	40450	40450	40450	40450	0
228	20240930	155300	533138750	40450	40450	40450	40450	0
229	20240930	155200	533138750	40450	40450	40450	40450	0
230	20240930	155100	533138750	40450	40450	40450	40450	0
231	20240930	155000	533138750	40450	40450	40450	40450	0
232	20240930	154900	533138750	40450	40450	40450	40450	0
233	20240930	154800	533138750	40450	40450	40450	40450	0
234	20240930	154700	533138750	40450	40450	40450	40450	0
235	20240930	154600	533138750	40450	40450	40450	40450	0
236	20240930	154500	533138750	40450	40450	40450	40450	0
237	20240930	154400	533138750	40450	40450	40450	40450	0
238	20240930	154300	533138750	40450	40450	40450	40450	0
239	20240930	154200	533138750	40450	40450	40450	40450	0
240	20240930	154100	533138750	40450	40450	40450	40450	0
241	20240930	154000	533138750	40450	40450	40450	40450	0
242	20240930	153900	533138750	40450	40450	40450	40450	159
243	20240930	153800	533138750	40450	40450	40450	40450	0
244	20240930	153700	533138750	40450	40450	40450	40450	0
245	20240930	153600	533138750	40450	40450	40450	40450	0
246	20240930	153500	533138750	40450	40450	40450	40450	0
247	20240930	153400	533138750	40450	40450	40450	40450	0
248	20240930	153300	533138750	40450	40450	40450	40450	0
249	20240930	153200	533138750	40450	40450	40450	40450	0
250	20240930	153100	533138750	40450	40450	40450	40450	0
251	20240930	153000	533138750	40450	40450	40450	40450	159
252	20240930	152900	526707200	40300	40300	40300	40300	0
253	20240930	152800	526707200	40300	40300	40300	40300	0
254	20240930	152700	526707200	40300	40300	40300	40300	0
255	20240930	152600	526707200	40300	40300	40300	40300	0
256	20240930	152500	526707200	40300	40300	40300	40300	0
257	20240930	152400	526707200	40300	40300	40300	40300	0
258	20240930	152300	526707200	40300	40300	40300	40300	0
259	20240930	152200	526707200	40300	40300	40300	40300	0
260	20240930	152100	526707200	40300	40300	40300	40300	0
261	20240930	152000	526707200	40300	40300	40300	40300	0
262	20240930	151900	526707200	40300	40300	40300	40300	5
263	20240930	151800	526505700	40300	40400	40400	40300	6
264	20240930	151700	526263800	40300	40350	40350	40300	21
265	20240930	151600	525417050	40300	40300	40300	40300	2
266	20240930	151500	525336450	40300	40300	40300	40300	24
267	20240930	151400	524369250	40300	40300	40300	40300	0
268	20240930	151300	524369250	40300	40300	40300	40300	26
269	20240930	151200	523321450	40300	40300	40300	40300	7
270	20240930	151100	523039350	40300	40300	40400	40300	44
271	20240930	151000	521265950	40300	40350	40350	40300	42
272	20240930	150900	519571350	40400	40400	40400	40400	0
273	20240930	150800	519571350	40400	40400	40400	40400	7
274	20240930	150700	519288550	40400	40350	40400	40350	10
275	20240930	150600	518885000	40400	40400	40400	40400	0
276	20240930	150500	518885000	40400	40400	40400	40400	0
277	20240930	150400	518885000	40400	40400	40400	40400	0
278	20240930	150300	518885000	40400	40400	40400	40400	1
279	20240930	150200	518844600	40400	40400	40400	40400	5
280	20240930	150100	518642600	40300	40400	40400	40300	32
281	20240930	150000	517351550	40400	40400	40400	40400	1
282	20240930	145900	517311150	40400	40400	40400	40400	0
283	20240930	145800	517311150	40400	40400	40400	40400	0
284	20240930	145700	517311150	40400	40400	40400	40400	0
285	20240930	145600	517311150	40400	40400	40400	40400	0
286	20240930	145500	517311150	40400	40400	40400	40400	1
287	20240930	145400	517270750	40450	40450	40450	40450	0
288	20240930	145300	517270750	40450	40450	40450	40450	0
289	20240930	145200	517270750	40450	40450	40450	40450	3
290	20240930	145100	517149400	40400	40450	40450	40400	21
291	20240930	145000	516300950	40450	40450	40450	40450	1
292	20240930	144900	516260500	40450	40450	40450	40450	7
293	20240930	144800	515977350	40450	40450	40450	40450	1
294	20240930	144700	515936900	40400	40400	40400	40400	4
295	20240930	144600	515775300	40500	40500	40500	40500	1
296	20240930	144500	515734800	40450	40450	40450	40450	0
297	20240930	144400	515734800	40450	40450	40450	40450	7
298	20240930	144300	515451650	40300	40350	40350	40300	197
299	20240930	144200	507503200	40400	40400	40400	40400	22
300	20240930	144100	506614400	40450	40450	40450	40450	1
301	20240930	144000	506573950	40450	40450	40450	40450	2
302	20240930	143900	506493050	40450	40450	40450	40450	3
303	20240930	143800	506371700	40450	40450	40450	40450	0
304	20240930	143700	506371700	40450	40450	40450	40450	5
305	20240930	143600	506169450	40500	40500	40500	40500	10
306	20240930	143500	505764450	40500	40500	40500	40500	10
307	20240930	143400	505359450	40500	40500	40500	40500	11
308	20240930	143300	504913950	40500	40500	40500	40500	2
309	20240930	143200	504832950	40450	40450	40450	40450	0
310	20240930	143100	504832950	40450	40500	40500	40450	2
311	20240930	143000	504752000	40500	40500	40500	40500	2
312	20240930	142900	504671000	40300	40300	40300	40300	0
313	20240930	142800	504671000	40300	40300	40300	40300	52
314	20240930	142700	502575400	40500	40500	40500	40500	1
315	20240930	142600	502534900	40500	40500	40500	40500	2
316	20240930	142500	502453900	40500	40350	40500	40350	80
317	20240930	142400	499222400	40400	40400	40400	40400	0
318	20240930	142300	499222400	40400	40400	40400	40400	9
319	20240930	142200	498858800	40400	40400	40400	40400	0
320	20240930	142100	498858800	40400	40350	40400	40350	17
321	20240930	142000	498172800	40350	40350	40350	40350	0
322	20240930	141900	498172800	40350	40400	40400	40350	36
323	20240930	141800	496719050	40400	40500	40500	40400	22
324	20240930	141700	495830150	40400	40400	40400	40400	18
325	20240930	141600	495102950	40400	40500	40500	40400	18
326	20240930	141500	494374850	40500	40550	40550	40500	81
327	20240930	141400	491094300	40550	40550	40550	40550	174
328	20240930	141300	484038600	40550	40550	40550	40550	2
329	20240930	141200	483957500	40550	40550	40550	40550	11
330	20240930	141100	483511450	40550	40550	40550	40550	94
331	20240930	141000	479699750	40550	40500	40550	40500	95
332	20240930	140900	475852000	40500	40500	40500	40500	1
333	20240930	140800	475811500	40500	40500	40500	40500	9
334	20240930	140700	475447000	40500	40500	40500	40500	6
335	20240930	140600	475204000	40500	40400	40500	40400	12
336	20240930	140500	474719100	40400	40500	40500	40400	16
337	20240930	140400	474072500	40500	40500	40500	40500	0
338	20240930	140300	474072500	40500	40500	40500	40500	1
339	20240930	140200	474032000	40400	40400	40400	40400	0
340	20240930	140100	474032000	40400	40400	40400	40400	4
341	20240930	140000	473870400	40400	40350	40400	40350	80
342	20240930	135900	470639400	40400	40400	40400	40400	78
343	20240930	135800	467488200	40400	40400	40400	40400	190
344	20240930	135700	459812200	40450	40450	40450	40450	11
345	20240930	135600	459367250	40500	40500	40500	40500	1
346	20240930	135500	459326750	40350	40350	40350	40350	1
347	20240930	135400	459286400	40550	40550	40550	40550	14
348	20240930	135300	458718700	40350	40350	40350	40350	0
349	20240930	135200	458718700	40350	40350	40350	40350	20
350	20240930	135100	457911700	40350	40350	40350	40350	0
351	20240930	135000	457911700	40350	40350	40350	40350	0
352	20240930	134900	457911700	40350	40550	40600	40350	670
353	20240930	134800	430763900	40600	40600	40600	40600	88
354	20240930	134700	427191100	40750	40750	40750	40750	1
355	20240930	134600	427150350	40550	40550	40550	40550	0
356	20240930	134500	427150350	40550	40550	40550	40550	0
357	20240930	134400	427150350	40550	40550	40550	40550	0
358	20240930	134300	427150350	40550	40550	40550	40550	120
359	20240930	134200	422284350	40550	40550	40550	40550	54
360	20240930	134100	420094650	40550	40550	40550	40550	100
361	20240930	134000	416039650	40550	40550	40550	40550	35
362	20240930	133900	414620400	40550	40550	40550	40550	0
363	20240930	133800	414620400	40550	40550	40550	40550	0
364	20240930	133700	414620400	40550	40550	40550	40550	30
365	20240930	133600	413403900	40550	40550	40550	40550	0
366	20240930	133500	413403900	40550	40550	40550	40550	0
367	20240930	133400	413403900	40550	40550	40550	40550	0
368	20240930	133300	413403900	40550	40550	40550	40500	389
369	20240930	133200	397631650	40550	40550	40550	40550	0
370	20240930	133100	397631650	40550	40550	40550	40550	251
371	20240930	133000	387453600	40550	40550	40550	40550	253
372	20240930	132900	377194450	40700	40650	40700	40650	205
373	20240930	132800	368851200	40700	40750	40750	40700	2
374	20240930	132700	368769750	40750	40750	40750	40750	0
375	20240930	132600	368769750	40750	40750	40750	40750	1
376	20240930	132500	368729000	40550	40550	40550	40550	0
377	20240930	132400	368729000	40550	40750	40750	40550	28
378	20240930	132300	367591000	40550	40550	40550	40550	5
379	20240930	132200	367388250	40550	40550	40550	40550	0
380	20240930	132100	367388250	40550	40550	40550	40550	1
381	20240930	132000	367347700	40800	40800	40800	40800	1
382	20240930	131900	367306900	40800	40800	40800	40500	628
383	20240930	131800	341754050	40850	40850	40850	40850	1
384	20240930	131700	341713200	40800	40800	40800	40800	0
385	20240930	131600	341713200	40800	40800	40800	40800	20
386	20240930	131500	340897200	40850	40850	40850	40850	1
387	20240930	131400	340856350	40800	40800	40800	40800	0
388	20240930	131300	340856350	40800	40800	40800	40800	0
389	20240930	131200	340856350	40800	40800	40800	40800	0
390	20240930	131100	340856350	40800	40800	40800	40800	0
391	20240930	131000	340856350	40800	40800	40800	40800	37
392	20240930	130900	339346750	40800	40800	40800	40800	12
393	20240930	130800	338857150	40800	40800	40800	40800	1
394	20240930	130700	338816350	40800	40800	40800	40800	30
395	20240930	130600	337592350	40850	40850	40850	40850	0
396	20240930	130500	337592350	40850	40900	40900	40850	35
397	20240930	130400	336162000	40900	40900	40900	40900	0
398	20240930	130300	336162000	40900	40900	40900	40900	0
399	20240930	130200	336162000	40900	40900	40900	40900	0
400	20240930	130100	336162000	40900	40900	40900	40900	12
401	20240930	130000	335671200	40900	40900	40900	40900	1
402	20240930	125900	335630300	40850	40850	40850	40850	0
403	20240930	125800	335630300	40850	40850	40850	40850	0
404	20240930	125700	335630300	40850	40850	40850	40850	36
405	20240930	125600	334159700	40850	40850	40850	40850	3
406	20240930	125500	334037150	40850	40850	40850	40850	0
407	20240930	125400	334037150	40850	40850	40850	40850	1
408	20240930	125300	333996300	40850	40850	40850	40850	0
409	20240930	125200	333996300	40850	40850	40850	40850	10
410	20240930	125100	333587800	40850	40850	40850	40850	10
411	20240930	125000	333179300	40850	40850	40850	40850	0
412	20240930	124900	333179300	40850	40850	40850	40850	0
413	20240930	124800	333179300	40850	40850	40850	40850	0
414	20240930	124700	333179300	40850	40900	40900	40850	30
415	20240930	124600	331952950	40900	40900	40900	40900	0
416	20240930	124500	331952950	40900	40900	40900	40900	0
417	20240930	124400	331952950	40900	40900	40900	40900	1
418	20240930	124300	331912050	40900	40900	40900	40900	0
419	20240930	124200	331912050	40900	40900	40900	40900	2
420	20240930	124100	331830250	40850	40850	40850	40850	0
421	20240930	124000	331830250	40850	40900	40900	40850	21
422	20240930	123900	330972350	40900	40900	40900	40900	0
423	20240930	123800	330972350	40900	40900	40900	40900	0
424	20240930	123700	330972350	40900	40900	40900	40900	0
425	20240930	123600	330972350	40900	40900	40900	40900	3
426	20240930	123500	330849650	40900	40900	40900	40900	1
427	20240930	123400	330808750	40900	40850	40900	40850	4
428	20240930	123300	330645300	40750	40750	40750	40750	0
429	20240930	123200	330645300	40750	40750	40750	40750	0
430	20240930	123100	330645300	40750	40750	40750	40750	12
431	20240930	123000	330156300	40700	40700	40700	40700	0
432	20240930	122900	330156300	40700	40700	40700	40700	0
433	20240930	122800	330156300	40700	40750	40750	40700	21
434	20240930	122700	329301100	40900	40900	40900	40900	1
435	20240930	122600	329260200	40900	40850	40900	40850	260
436	20240930	122500	318638550	40850	40800	40850	40800	180
437	20240930	122400	311288950	40700	40700	40700	40700	424
438	20240930	122300	294032150	40750	40750	40750	40750	10
439	20240930	122200	293624650	40800	40800	40800	40800	12
440	20240930	122100	293135050	40800	40800	40800	40800	0
441	20240930	122000	293135050	40800	40800	40800	40800	10
442	20240930	121900	292727050	40800	40800	40800	40800	0
443	20240930	121800	292727050	40800	40800	40800	40800	0
444	20240930	121700	292727050	40800	40800	40800	40800	10
445	20240930	121600	292319050	40800	40800	40800	40800	0
446	20240930	121500	292319050	40800	40800	40800	40800	20
447	20240930	121400	291503050	40850	40850	40850	40850	2
448	20240930	121300	291421350	40850	40850	40850	40850	4
449	20240930	121200	291257950	40850	40850	40850	40850	2
450	20240930	121100	291176250	40850	40850	40850	40850	1
451	20240930	121000	291135400	40800	40800	40800	40800	3
452	20240930	120900	291013000	40850	40850	40850	40850	3
453	20240930	120800	290890450	40850	40850	40850	40850	0
454	20240930	120700	290890450	40850	40850	40850	40850	3
455	20240930	120600	290767900	40850	40850	40850	40850	2
456	20240930	120500	290686200	40850	40850	40850	40850	0
457	20240930	120400	290686200	40850	40850	40850	40850	4
458	20240930	120300	290522800	40850	40850	40850	40850	0
459	20240930	120200	290522800	40850	40850	40850	40850	1
460	20240930	120100	290481950	40850	40850	40850	40850	0
461	20240930	120000	290481950	40850	40850	40850	40850	0
462	20240930	115900	290481950	40850	40850	40850	40850	0
463	20240930	115800	290481950	40850	40850	40850	40850	11
464	20240930	115700	290032600	40850	40850	40850	40850	13
465	20240930	115600	289501550	40850	40850	40850	40850	0
466	20240930	115500	289501550	40850	40850	40850	40850	1
467	20240930	115400	289460700	40900	40900	40900	40900	0
468	20240930	115300	289460700	40900	40950	40950	40900	12
469	20240930	115200	288969800	40950	40950	40950	40950	2
470	20240930	115100	288887900	40950	40950	40950	40950	2
471	20240930	115000	288806000	40900	40900	40900	40900	0
472	20240930	114900	288806000	40900	40900	40900	40900	1
473	20240930	114800	288765100	40900	40900	40900	40900	2
474	20240930	114700	288683300	40900	40900	40900	40900	0
475	20240930	114600	288683300	40900	40900	40900	40900	6
476	20240930	114500	288437900	40900	40900	40900	40900	0
477	20240930	114400	288437900	40900	40950	40950	40900	2
478	20240930	114300	288356050	40900	40900	40900	40900	0
479	20240930	114200	288356050	40900	40900	40900	40900	3
480	20240930	114100	288233350	40950	40950	40950	40950	5
481	20240930	114000	288028600	40950	40950	40950	40950	0
482	20240930	113900	288028600	40950	40950	40950	40950	0
483	20240930	113800	288028600	40950	40950	40950	40950	0
484	20240930	113700	288028600	40950	40950	40950	40950	0
485	20240930	113600	288028600	40950	40950	40950	40950	0
486	20240930	113500	288028600	40950	40950	40950	40950	0
487	20240930	113400	288028600	40950	40950	40950	40950	1
488	20240930	113300	287987650	40950	40950	40950	40950	1
489	20240930	113200	287946700	40800	40800	40800	40800	53
490	20240930	113100	285784300	40800	40800	40800	40800	1
491	20240930	113000	285743500	40800	40800	40800	40800	2
492	20240930	112900	285661900	40800	40800	40800	40800	2
493	20240930	112800	285580300	40800	40800	40800	40800	1
494	20240930	112700	285539500	40700	40700	40700	40700	22
495	20240930	112600	284644100	40800	40800	40800	40800	0
496	20240930	112500	284644100	40800	40700	40800	40700	2
497	20240930	112400	284562600	40800	40800	40800	40800	0
498	20240930	112300	284562600	40800	40800	40800	40800	1
499	20240930	112200	284521800	40650	40650	40650	40650	70
500	20240930	112100	281676300	40600	40650	40650	40600	225
501	20240930	112000	272532150	40800	40800	40800	40800	2
502	20240930	111900	272450550	40650	40650	40650	40650	274
503	20240930	111800	261312450	40650	40650	40650	40650	0
504	20240930	111700	261312450	40650	40650	40650	40650	0
505	20240930	111600	261312450	40650	40650	40650	40650	8
506	20240930	111500	260987250	40650	40650	40650	40650	0
507	20240930	111400	260987250	40650	40650	40650	40650	0
508	20240930	111300	260987250	40650	40650	40650	40650	23
509	20240930	111200	260052300	40650	40650	40650	40650	25
510	20240930	111100	259036050	40650	40650	40650	40650	0
511	20240930	111000	259036050	40650	40750	40850	40650	521
512	20240930	110900	237813300	40750	40750	40750	40750	0
513	20240930	110800	237813300	40750	40750	40750	40750	0
514	20240930	110700	237813300	40750	40900	40900	40750	364
515	20240930	110600	222979650	40850	40850	40850	40850	0
516	20240930	110500	222979650	40850	40850	40850	40850	0
517	20240930	110400	222979650	40850	40850	40850	40850	0
518	20240930	110300	222979650	40850	40850	40850	40850	10
519	20240930	110200	222571150	40900	40950	40950	40900	7
520	20240930	110100	222284750	40900	40900	40900	40900	7
521	20240930	110000	221998450	41000	40950	41000	40800	262
522	20240930	105900	211270950	40950	40950	40950	40950	2
523	20240930	105800	211189050	40950	40950	40950	40950	2
524	20240930	105700	211107150	40950	40800	40950	40800	15
525	20240930	105600	210494950	40800	40800	40800	40800	0
526	20240930	105500	210494950	40800	40800	40800	40800	1
527	20240930	105400	210454150	40850	40850	40850	40800	16
528	20240930	105300	209801250	40950	40950	40950	40950	2
529	20240930	105200	209719350	40850	40950	40950	40850	24
530	20240930	105100	208737750	40950	40950	40950	40950	2
531	20240930	105000	208655850	40850	40850	40850	40850	2
532	20240930	104900	208574150	40950	40900	40950	40750	234
533	20240930	104800	199030500	40950	40950	40950	40950	24
534	20240930	104700	198047700	41000	41000	41000	41000	2
535	20240930	104600	197965700	41000	41000	41000	41000	2
536	20240930	104500	197883700	41000	41000	41000	41000	7
537	20240930	104400	197596700	41000	41000	41000	41000	1
538	20240930	104300	197555700	40950	41000	41000	40950	7
539	20240930	104200	197269000	41000	40950	41000	40950	112
540	20240930	104100	192682550	40950	40950	40950	40950	6
541	20240930	104000	192436850	40950	40950	40950	40950	1
542	20240930	103900	192395900	40950	40950	40950	40950	11
543	20240930	103800	191945450	40950	40950	40950	40950	0
544	20240930	103700	191945450	40950	40950	40950	40950	1
545	20240930	103600	191904500	40950	40950	40950	40950	1
546	20240930	103500	191863550	40900	40950	40950	40900	12
547	20240930	103400	191372650	40950	40950	40950	40950	0
548	20240930	103300	191372650	40950	40950	40950	40950	2
549	20240930	103200	191290750	41000	41000	41000	41000	0
550	20240930	103100	191290750	41000	40800	41000	40750	27
551	20240930	103000	190188650	41050	41050	41050	41050	0
552	20240930	102900	190188650	41050	40800	41050	40750	35
553	20240930	102800	188759550	40800	40800	40800	40800	0
554	20240930	102700	188759550	40800	40900	40900	40800	213
555	20240930	102600	180068900	40800	40800	40800	40800	0
556	20240930	102500	180068900	40800	40800	40800	40800	0
557	20240930	102400	180068900	40800	40800	40800	40800	15
558	20240930	102300	179456900	40800	40800	40800	40800	30
559	20240930	102200	178232900	40800	40800	40800	40800	1
560	20240930	102100	178192100	40800	40800	40800	40800	18
561	20240930	102000	177457700	40850	40850	40850	40850	11
562	20240930	101900	177008350	40850	40850	40850	40850	0
563	20240930	101800	177008350	40850	40850	40850	40850	0
564	20240930	101700	177008350	40850	40850	40850	40850	0
565	20240930	101600	177008350	40850	40850	40850	40850	0
566	20240930	101500	177008350	40850	40800	40850	40800	25
567	20240930	101400	175988150	41100	41100	41100	40800	53
568	20240930	101300	173821250	41100	40950	41100	40950	274
569	20240930	101200	162600500	41100	41100	41100	41100	3
570	20240930	101100	162477200	41100	41100	41100	41100	3
571	20240930	101000	162353900	41100	41000	41100	40900	79
572	20240930	100900	159117900	41100	41100	41100	41100	3
573	20240930	100800	158994600	41100	41100	41100	41100	7
574	20240930	100700	158706900	41100	41100	41100	41100	3
575	20240930	100600	158583600	41100	41100	41100	41100	3
576	20240930	100500	158460300	41100	41100	41100	41100	3
577	20240930	100400	158337000	41100	41000	41100	41000	28
578	20240930	100300	157188600	41150	41150	41150	41050	25
579	20240930	100200	156161350	41150	41150	41150	41150	3
580	20240930	100100	156037900	41150	41150	41150	41150	3
581	20240930	100000	155914450	41200	41200	41200	41200	4
582	20240930	095900	155749650	41200	41200	41200	41200	3
583	20240930	095800	155626050	41200	41200	41200	41200	3
584	20240930	095700	155502450	41200	41200	41200	41200	13
585	20240930	095600	154966850	41200	41200	41200	41200	5
586	20240930	095500	154760850	41200	41050	41200	41050	13
587	20240930	095400	154226600	41200	41150	41200	41150	10
588	20240930	095300	153814900	41200	41200	41200	41200	104
589	20240930	095200	149530100	41200	41200	41200	41000	83
590	20240930	095100	146122700	41200	41200	41200	41200	5
591	20240930	095000	145916700	41200	41200	41200	41200	5
592	20240930	094900	145710700	41200	41200	41200	41200	4
593	20240930	094800	145545900	41200	41050	41200	41050	44
594	20240930	094700	143739100	41000	41200	41200	41000	18
595	20240930	094600	143000300	41150	41150	41150	41150	4
596	20240930	094500	142835700	41150	41150	41150	41150	4
597	20240930	094400	142671100	41200	41050	41200	41050	86
598	20240930	094300	139140200	41200	41200	41200	41200	4
599	20240930	094200	138975400	41200	41200	41200	41200	4
600	20240930	094100	138810600	41200	41050	41200	41050	5
601	20240930	094000	138604750	41150	41150	41150	41150	4
602	20240930	093900	138440150	41200	41200	41200	41200	4
603	20240930	093800	138275350	41250	41250	41250	41250	5
604	20240930	093700	138069100	41250	41250	41250	41250	4
605	20240930	093600	137904100	41250	41250	41250	41250	4
606	20240930	093500	137739100	41250	41250	41250	41250	4
607	20240930	093400	137574100	41100	41250	41250	41100	27
608	20240930	093300	136463800	41300	41150	41300	41150	70
609	20240930	093200	133582700	41300	41300	41300	41300	4
610	20240930	093100	133417500	41300	41150	41300	41150	41
611	20240930	093000	131729750	41150	41150	41150	41150	6
612	20240930	092900	131482850	41150	41150	41150	41150	4
613	20240930	092800	131318250	41150	41150	41150	41150	26
614	20240930	092700	130248350	41150	41150	41150	41150	4
615	20240930	092600	130083750	41150	41100	41150	40950	180
616	20240930	092500	122694450	41150	41150	41150	41150	4
617	20240930	092400	122529850	41150	41300	41300	41150	89
618	20240930	092300	118866100	41300	41300	41300	41300	4
619	20240930	092200	118700900	41250	41300	41300	41250	9
620	20240930	092100	118329300	41300	41300	41300	41300	9
621	20240930	092000	117957600	41250	41350	41350	41250	38
622	20240930	091900	116388150	41350	41450	41450	41350	8
623	20240930	091800	116056950	41350	41450	41450	41350	567
624	20240930	091700	92556250	41400	41450	41450	41400	243
625	20240930	091600	82484650	41450	41200	41450	41200	1352
626	20240930	091500	26511800	41350	41350	41350	41350	176
627	20240930	091400	19234200	41200	41350	41350	41200	123
628	20240930	091300	14166000	41400	41400	41400	41400	8
629	20240930	091200	13834800	41350	41350	41350	41350	0
630	20240930	091100	13834800	41350	41350	41350	41350	3
631	20240930	091000	13710750	41400	41400	41400	41400	0
632	20240930	090900	13710750	41400	41400	41400	41400	6
633	20240930	090800	13462350	41400	41400	41400	41400	10
634	20240930	090700	13048350	41400	41400	41400	41400	0
635	20240930	090600	13048350	41400	41400	41400	41400	12
636	20240930	090500	12551550	41000	41050	41050	41000	20
637	20240930	090400	11730650	41050	41100	41100	41050	29
638	20240930	090300	10539250	41100	41450	41450	41100	100
639	20240930	090200	6419950	41450	41450	41450	41450	0
640	20240930	090100	6419950	41450	41300	41450	41300	25
641	20240930	090000	5387300	41300	41100	41300	41100	131