KissMeData/029530/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191200	976238800	41450	41450	41450	41450	238
3	20240930	191100	976238800	41450	41450	41450	41450	0
4	20240930	191000	976238800	41450	41450	41450	41450	0
5	20240930	190900	976238800	41450	41450	41450	41450	0
6	20240930	190800	976238800	41450	41450	41450	41450	0
7	20240930	190700	976238800	41450	41450	41450	41450	0
8	20240930	190600	976238800	41450	41450	41450	41450	0
9	20240930	190500	976238800	41450	41450	41450	41450	0
10	20240930	190400	976238800	41450	41450	41450	41450	0
11	20240930	190300	976238800	41450	41450	41450	41450	0
12	20240930	190200	976238800	41450	41450	41450	41450	0
13	20240930	190100	976238800	41450	41450	41450	41450	0
14	20240930	190000	976238800	41450	41450	41450	41450	0
15	20240930	185900	976238800	41450	41450	41450	41450	0
16	20240930	185800	976238800	41450	41450	41450	41450	0
17	20240930	185700	976238800	41450	41450	41450	41450	0
18	20240930	185600	976238800	41450	41450	41450	41450	0
19	20240930	185500	976238800	41450	41450	41450	41450	0
20	20240930	185400	976238800	41450	41450	41450	41450	0
21	20240930	185300	976238800	41450	41450	41450	41450	0
22	20240930	185200	976238800	41450	41450	41450	41450	0
23	20240930	185100	976238800	41450	41450	41450	41450	0
24	20240930	185000	976238800	41450	41450	41450	41450	0
25	20240930	184900	976238800	41450	41450	41450	41450	0
26	20240930	184800	976238800	41450	41450	41450	41450	0
27	20240930	184700	976238800	41450	41450	41450	41450	0
28	20240930	184600	976238800	41450	41450	41450	41450	0
29	20240930	184500	976238800	41450	41450	41450	41450	0
30	20240930	184400	976238800	41450	41450	41450	41450	0
31	20240930	184300	976238800	41450	41450	41450	41450	0
32	20240930	184200	976238800	41450	41450	41450	41450	238
33	20240930	184100	976238800	41450	41450	41450	41450	0
34	20240930	184000	976238800	41450	41450	41450	41450	0
35	20240930	183900	976238800	41450	41450	41450	41450	0
36	20240930	183800	976238800	41450	41450	41450	41450	0
37	20240930	183700	976238800	41450	41450	41450	41450	0
38	20240930	183600	976238800	41450	41450	41450	41450	0
39	20240930	183500	976238800	41450	41450	41450	41450	0
40	20240930	183400	976238800	41450	41450	41450	41450	0
41	20240930	183300	976238800	41450	41450	41450	41450	0
42	20240930	183200	976238800	41450	41450	41450	41450	0
43	20240930	183100	976238800	41450	41450	41450	41450	0
44	20240930	183000	976238800	41450	41450	41450	41450	0
45	20240930	182900	976238800	41450	41450	41450	41450	0
46	20240930	182800	976238800	41450	41450	41450	41450	0
47	20240930	182700	976238800	41450	41450	41450	41450	0
48	20240930	182600	976238800	41450	41450	41450	41450	0
49	20240930	182500	976238800	41450	41450	41450	41450	0
50	20240930	182400	976238800	41450	41450	41450	41450	0
51	20240930	182300	976238800	41450	41450	41450	41450	0
52	20240930	182200	976238800	41450	41450	41450	41450	0
53	20240930	182100	976238800	41450	41450	41450	41450	0
54	20240930	182000	976238800	41450	41450	41450	41450	0
55	20240930	181900	976238800	41450	41450	41450	41450	0
56	20240930	181800	976238800	41450	41450	41450	41450	0
57	20240930	181700	976238800	41450	41450	41450	41450	0
58	20240930	181600	976238800	41450	41450	41450	41450	0
59	20240930	181500	976238800	41450	41450	41450	41450	0
60	20240930	181400	976238800	41450	41450	41450	41450	0
61	20240930	181300	976238800	41450	41450	41450	41450	0
62	20240930	181200	976238800	41450	41450	41450	41450	238
63	20240930	181100	976238800	41450	41450	41450	41450	0
64	20240930	181000	976238800	41450	41450	41450	41450	0
65	20240930	180900	976238800	41450	41450	41450	41450	0
66	20240930	180800	976238800	41450	41450	41450	41450	0
67	20240930	180700	976238800	41450	41450	41450	41450	0
68	20240930	180600	976238800	41450	41450	41450	41450	0
69	20240930	180500	976238800	41450	41450	41450	41450	0
70	20240930	180400	976238800	41450	41450	41450	41450	0
71	20240930	180300	976238800	41450	41450	41450	41450	0
72	20240930	180200	976238800	41450	41450	41450	41450	0
73	20240930	180100	976238800	41450	41450	41450	41450	0
74	20240930	180000	976238800	41450	41450	41450	41450	0
75	20240930	175900	976238800	41450	41450	41450	41450	0
76	20240930	175800	976238800	41450	41450	41450	41450	0
77	20240930	175700	976238800	41450	41450	41450	41450	0
78	20240930	175600	976238800	41450	41450	41450	41450	0
79	20240930	175500	976238800	41450	41450	41450	41450	0
80	20240930	175400	976238800	41450	41450	41450	41450	0
81	20240930	175300	976238800	41450	41450	41450	41450	0
82	20240930	175200	976238800	41450	41450	41450	41450	0
83	20240930	175100	976238800	41450	41450	41450	41450	0
84	20240930	175000	976238800	41450	41450	41450	41450	0
85	20240930	174900	976238800	41450	41450	41450	41450	0
86	20240930	174800	976238800	41450	41450	41450	41450	0
87	20240930	174700	976238800	41450	41450	41450	41450	0
88	20240930	174600	976238800	41450	41450	41450	41450	0
89	20240930	174500	976238800	41450	41450	41450	41450	0
90	20240930	174400	976238800	41450	41450	41450	41450	0
91	20240930	174300	976238800	41450	41450	41450	41450	0
92	20240930	174200	976238800	41450	41450	41450	41450	238
93	20240930	174100	976238800	41450	41450	41450	41450	0
94	20240930	174000	976238800	41450	41450	41450	41450	0
95	20240930	173900	976238800	41450	41450	41450	41450	0
96	20240930	173800	976238800	41450	41450	41450	41450	0
97	20240930	173700	976238800	41450	41450	41450	41450	0
98	20240930	173600	976238800	41450	41450	41450	41450	0
99	20240930	173500	976238800	41450	41450	41450	41450	0
100	20240930	173400	976238800	41450	41450	41450	41450	0
101	20240930	173300	976238800	41450	41450	41450	41450	0
102	20240930	173200	976238800	41450	41450	41450	41450	0
103	20240930	173100	976238800	41450	41450	41450	41450	0
104	20240930	173000	976238800	41450	41450	41450	41450	0
105	20240930	172900	976238800	41450	41450	41450	41450	0
106	20240930	172800	976238800	41450	41450	41450	41450	0
107	20240930	172700	976238800	41450	41450	41450	41450	0
108	20240930	172600	976238800	41450	41450	41450	41450	0
109	20240930	172500	976238800	41450	41450	41450	41450	0
110	20240930	172400	976238800	41450	41450	41450	41450	0
111	20240930	172300	976238800	41450	41450	41450	41450	0
112	20240930	172200	976238800	41450	41450	41450	41450	0
113	20240930	172100	976238800	41450	41450	41450	41450	0
114	20240930	172000	976238800	41450	41450	41450	41450	0
115	20240930	171900	976238800	41450	41450	41450	41450	0
116	20240930	171800	976238800	41450	41450	41450	41450	0
117	20240930	171700	976238800	41450	41450	41450	41450	0
118	20240930	171600	976238800	41450	41450	41450	41450	0
119	20240930	171500	976238800	41450	41450	41450	41450	0
120	20240930	171400	976238800	41450	41450	41450	41450	0
121	20240930	171300	976238800	41450	41450	41450	41450	0
122	20240930	171200	976238800	41450	41450	41450	41450	238
123	20240930	171100	976238800	41450	41450	41450	41450	0
124	20240930	171000	976238800	41450	41450	41450	41450	0
125	20240930	170900	976238800	41450	41450	41450	41450	0
126	20240930	170800	976238800	41450	41450	41450	41450	0
127	20240930	170700	976238800	41450	41450	41450	41450	0
128	20240930	170600	976238800	41450	41450	41450	41450	0
129	20240930	170500	976238800	41450	41450	41450	41450	0
130	20240930	170400	976238800	41450	41450	41450	41450	0
131	20240930	170300	976238800	41450	41450	41450	41450	0
132	20240930	170200	976238800	41450	41450	41450	41450	0
133	20240930	170100	976238800	41450	41450	41450	41450	0
134	20240930	170000	976238800	41450	41450	41450	41450	0
135	20240930	165900	976238800	41450	41450	41450	41450	0
136	20240930	165800	976238800	41450	41450	41450	41450	0
137	20240930	165700	976238800	41450	41450	41450	41450	0
138	20240930	165600	976238800	41450	41450	41450	41450	0
139	20240930	165500	976238800	41450	41450	41450	41450	0
140	20240930	165400	976238800	41450	41450	41450	41450	0
141	20240930	165300	976238800	41450	41450	41450	41450	0
142	20240930	165200	976238800	41450	41450	41450	41450	0
143	20240930	165100	976238800	41450	41450	41450	41450	0
144	20240930	165000	976238800	41450	41450	41450	41450	0
145	20240930	164900	976238800	41450	41450	41450	41450	0
146	20240930	164800	976238800	41450	41450	41450	41450	0
147	20240930	164700	976238800	41450	41450	41450	41450	0
148	20240930	164600	976238800	41450	41450	41450	41450	0
149	20240930	164500	976238800	41450	41450	41450	41450	0
150	20240930	164400	976238800	41450	41450	41450	41450	0
151	20240930	164300	976238800	41450	41450	41450	41450	0
152	20240930	164200	976238800	41450	41450	41450	41450	238
153	20240930	164100	976238800	41450	41450	41450	41450	0
154	20240930	164000	976238800	41450	41450	41450	41450	0
155	20240930	163900	976238800	41450	41450	41450	41450	0
156	20240930	163800	976238800	41450	41450	41450	41450	0
157	20240930	163700	976238800	41450	41450	41450	41450	0
158	20240930	163600	976238800	41450	41450	41450	41450	0
159	20240930	163500	976238800	41450	41450	41450	41450	0
160	20240930	163400	976238800	41450	41450	41450	41450	0
161	20240930	163300	976238800	41450	41450	41450	41450	0
162	20240930	163200	976238800	41450	41450	41450	41450	0
163	20240930	163100	976238800	41450	41450	41450	41450	0
164	20240930	163000	976238800	41450	41450	41450	41450	0
165	20240930	162900	976238800	41450	41450	41450	41450	0
166	20240930	162800	976238800	41450	41450	41450	41450	0
167	20240930	162700	976238800	41450	41450	41450	41450	0
168	20240930	162600	976238800	41450	41450	41450	41450	0
169	20240930	162500	976238800	41450	41450	41450	41450	0
170	20240930	162400	976238800	41450	41450	41450	41450	0
171	20240930	162300	976238800	41450	41450	41450	41450	0
172	20240930	162200	976238800	41450	41450	41450	41450	0
173	20240930	162100	976238800	41450	41450	41450	41450	0
174	20240930	162000	976238800	41450	41450	41450	41450	0
175	20240930	161900	976238800	41450	41450	41450	41450	0
176	20240930	161800	976238800	41450	41450	41450	41450	0
177	20240930	161700	976238800	41450	41450	41450	41450	0
178	20240930	161600	976238800	41450	41450	41450	41450	0
179	20240930	161500	976238800	41450	41450	41450	41450	0
180	20240930	161400	976238800	41450	41450	41450	41450	0
181	20240930	161300	976238800	41450	41450	41450	41450	0
182	20240930	161200	976238800	41450	41450	41450	41450	238
183	20240930	161100	976238800	41450	41450	41450	41450	0
184	20240930	161000	976238800	41450	41450	41450	41450	0
185	20240930	160900	976238800	41450	41450	41450	41450	0
186	20240930	160800	976238800	41450	41450	41450	41450	0
187	20240930	160700	976238800	41450	41450	41450	41450	0
188	20240930	160600	976238800	41450	41450	41450	41450	0
189	20240930	160500	976238800	41450	41450	41450	41450	0
190	20240930	160400	976238800	41450	41450	41450	41450	0
191	20240930	160300	976238800	41450	41450	41450	41450	0
192	20240930	160200	976238800	41450	41450	41450	41450	0
193	20240930	160100	976238800	41450	41450	41450	41450	0
194	20240930	160000	976238800	41450	41450	41450	41450	0
195	20240930	155900	976238800	41450	41450	41450	41450	0
196	20240930	155800	976238800	41450	41450	41450	41450	0
197	20240930	155700	976238800	41450	41450	41450	41450	0
198	20240930	155600	976238800	41450	41450	41450	41450	0
199	20240930	155500	976238800	41450	41450	41450	41450	0
200	20240930	155400	976238800	41450	41450	41450	41450	0
201	20240930	155300	976238800	41450	41450	41450	41450	0
202	20240930	155200	976238800	41450	41450	41450	41450	0
203	20240930	155100	976238800	41450	41450	41450	41450	0
204	20240930	155000	976238800	41450	41450	41450	41450	0
205	20240930	154900	976238800	41450	41450	41450	41450	0
206	20240930	154800	976238800	41450	41450	41450	41450	0
207	20240930	154700	976238800	41450	41450	41450	41450	0
208	20240930	154600	976238800	41450	41450	41450	41450	0
209	20240930	154500	976238800	41450	41450	41450	41450	0
210	20240930	154400	976238800	41450	41450	41450	41450	0
211	20240930	154300	976238800	41450	41450	41450	41450	0
212	20240930	154200	976238800	41450	41450	41450	41450	238
213	20240930	154100	976238800	41450	41450	41450	41450	0
214	20240930	154000	976238800	41450	41450	41450	41450	0
215	20240930	153900	976238800	41450	41450	41450	41450	0
216	20240930	153800	976238800	41450	41450	41450	41450	0
217	20240930	153700	976238800	41450	41450	41450	41450	0
218	20240930	153600	976238800	41450	41450	41450	41450	0
219	20240930	153500	976238800	41450	41450	41450	41450	0
220	20240930	153400	976238800	41450	41450	41450	41450	0
221	20240930	153300	976238800	41450	41450	41450	41450	0
222	20240930	153200	976238800	41450	41450	41450	41450	0
223	20240930	153100	976238800	41450	41450	41450	41450	0
224	20240930	153000	976238800	41450	41450	41450	41450	238
225	20240930	152900	966373700	41450	41450	41450	41450	0
226	20240930	152800	966373700	41450	41450	41450	41450	0
227	20240930	152700	966373700	41450	41450	41450	41450	0
228	20240930	152600	966373700	41450	41450	41450	41450	0
229	20240930	152500	966373700	41450	41450	41450	41450	0
230	20240930	152400	966373700	41450	41450	41450	41450	0
231	20240930	152300	966373700	41450	41450	41450	41450	0
232	20240930	152200	966373700	41450	41450	41450	41450	0
233	20240930	152100	966373700	41450	41450	41450	41450	0
234	20240930	152000	966373700	41450	41450	41450	41450	0
235	20240930	151900	966373700	41450	41450	41450	41450	0
236	20240930	151800	966373700	41450	41550	41550	41450	76
237	20240930	151700	963220150	41500	41500	41600	41500	209
238	20240930	151600	954546550	41650	41650	41650	41650	2
239	20240930	151500	954463250	41550	41550	41550	41550	1
240	20240930	151400	954421700	41600	41600	41600	41600	0
241	20240930	151300	954421700	41600	41600	41600	41600	0
242	20240930	151200	954421700	41600	41600	41600	41600	5
243	20240930	151100	954213700	41600	41600	41600	41550	6
244	20240930	151000	953964150	41550	41550	41550	41550	0
245	20240930	150900	953964150	41550	41500	41700	41500	23
246	20240930	150800	953005550	41700	41700	41700	41700	1
247	20240930	150700	952963850	41750	41750	41750	41750	0
248	20240930	150600	952963850	41750	41750	41750	41750	121
249	20240930	150500	947912100	41550	41550	41550	41550	9
250	20240930	150400	947538150	41550	41550	41550	41550	17
251	20240930	150300	946831800	41500	41500	41500	41500	30
252	20240930	150200	945586800	41500	41550	41550	41500	30
253	20240930	150100	944340550	41550	41550	41550	41550	1
254	20240930	150000	944299000	41600	41600	41600	41600	0
255	20240930	145900	944299000	41600	41600	41600	41600	6
256	20240930	145800	944049400	41600	41600	41600	41600	1
257	20240930	145700	944007800	41600	41600	41600	41600	0
258	20240930	145600	944007800	41600	41600	41600	41600	1
259	20240930	145500	943966200	41600	41600	41600	41600	0
260	20240930	145400	943966200	41600	41600	41600	41600	14
261	20240930	145300	943383800	41600	41600	41700	41600	27
262	20240930	145200	942258600	41700	41700	41700	41700	15
263	20240930	145100	941633100	41600	41550	41600	41550	16
264	20240930	145000	940967650	41550	41600	41600	41550	22
265	20240930	144900	940052650	41500	41600	41600	41500	201
266	20240930	144800	931691400	41600	41750	41800	41600	522
267	20240930	144700	909935350	41800	41750	41800	41750	12
268	20240930	144600	909434250	41800	41800	41800	41800	0
269	20240930	144500	909434250	41800	41800	41800	41800	0
270	20240930	144400	909434250	41800	41800	41800	41800	1
271	20240930	144300	909392450	41800	41750	41800	41750	30
272	20240930	144200	908139800	41700	41750	41750	41700	5
273	20240930	144100	907931250	41700	41700	41700	41700	1
274	20240930	144000	907889550	41800	41800	41800	41800	0
275	20240930	143900	907889550	41800	41800	41800	41800	1
276	20240930	143800	907847750	41750	41750	41750	41750	8
277	20240930	143700	907513750	41700	41700	41700	41700	4
278	20240930	143600	907346950	41700	41700	41700	41700	26
279	20240930	143500	906262750	41650	41650	41650	41650	0
280	20240930	143400	906262750	41650	41650	41650	41650	0
281	20240930	143300	906262750	41650	41650	41650	41650	177
282	20240930	143200	898890700	41650	41650	41650	41650	38
283	20240930	143100	897308000	42150	42150	42150	42150	0
284	20240930	143000	897308000	42150	42150	42150	42150	0
285	20240930	142900	897308000	42150	41650	42150	41650	97
286	20240930	142800	893255450	41750	41750	41750	41750	0
287	20240930	142700	893255450	41750	41750	41750	41750	1
288	20240930	142600	893213700	41700	41700	41700	41700	4
289	20240930	142500	893046900	41700	41700	41700	41700	0
290	20240930	142400	893046900	41700	41700	41700	41700	45
291	20240930	142300	891170400	41650	41650	41650	41650	3
292	20240930	142200	891045450	41650	41650	41650	41650	13
293	20240930	142100	890504000	41650	41650	41650	41650	0
294	20240930	142000	890504000	41650	41700	41700	41650	210
295	20240930	141900	881750150	41750	41750	41750	41750	0
296	20240930	141800	881750150	41750	41750	41750	41750	2
297	20240930	141700	881666650	41800	41800	41800	41800	0
298	20240930	141600	881666650	41800	41800	41800	41800	25
299	20240930	141500	880621650	41800	41800	41800	41800	4
300	20240930	141400	880454450	41800	41800	41800	41800	29
301	20240930	141300	879242250	41750	41700	41750	41700	21
302	20240930	141200	878365650	41750	41750	41750	41750	0
303	20240930	141100	878365650	41750	41750	41750	41750	0
304	20240930	141000	878365650	41750	41750	41750	41750	6
305	20240930	140900	878115150	41750	41750	41750	41750	0
306	20240930	140800	878115150	41750	41750	41750	41750	0
307	20240930	140700	878115150	41750	41750	41750	41750	4
308	20240930	140600	877948150	41750	41800	41800	41750	3
309	20240930	140500	877822800	41750	41750	41750	41750	0
310	20240930	140400	877822800	41750	41800	41800	41750	100
311	20240930	140300	873647750	41800	41800	41800	41800	0
312	20240930	140200	873647750	41800	41750	41800	41750	50
313	20240930	140100	871559850	41700	41700	41700	41700	0
314	20240930	140000	871559850	41700	41700	41750	41700	165
315	20240930	135900	864674550	41700	41750	41750	41650	244
316	20240930	135800	854495100	41800	41800	41800	41800	38
317	20240930	135700	852906700	41900	41800	41900	41800	11
318	20240930	135600	852446350	41900	42000	42100	41900	252
319	20240930	135500	841885000	42100	41900	42100	41900	39
320	20240930	135400	840249700	41900	41900	42100	41850	11
321	20240930	135300	839788600	41800	41800	41800	41800	0
322	20240930	135200	839788600	41800	41800	41800	41800	4
323	20240930	135100	839621400	41900	41900	41900	41850	11
324	20240930	135000	839160700	41900	41900	41900	41900	0
325	20240930	134900	839160700	41900	41900	41900	41900	0
326	20240930	134800	839160700	41900	41900	41900	41900	32
327	20240930	134700	837819900	42050	42050	42050	42050	1
328	20240930	134600	837777850	42100	42100	42100	42050	77
329	20240930	134500	834538600	42150	42150	42150	42150	30
330	20240930	134400	833274100	42150	42150	42150	42150	53
331	20240930	134300	831040150	42200	42200	42200	42200	17
332	20240930	134200	830322750	42200	42200	42200	42200	0
333	20240930	134100	830322750	42200	42200	42200	42200	4
334	20240930	134000	830153950	42200	42200	42200	42200	3
335	20240930	133900	830027350	42300	42300	42300	42300	44
336	20240930	133800	828166150	42300	42300	42400	42300	264
337	20240930	133700	816989950	42350	42350	42350	42350	2
338	20240930	133600	816905250	42350	42350	42350	42350	0
339	20240930	133500	816905250	42350	42300	42350	42250	264
340	20240930	133400	805737600	42300	42250	42300	42250	193
341	20240930	133300	797574650	42250	42200	42250	42200	4
342	20240930	133200	797405750	42250	42250	42250	42250	25
343	20240930	133100	796349500	42250	42250	42250	42250	45
344	20240930	133000	794448250	42200	42200	42200	42200	4
345	20240930	132900	794279450	42250	42200	42250	42200	176
346	20240930	132800	786848250	42200	42200	42200	42200	57
347	20240930	132700	784442850	42250	42100	42250	42100	21
348	20240930	132600	783557350	42100	42050	42100	42000	35
349	20240930	132500	782084100	42050	42050	42050	41800	397
350	20240930	132400	765414800	42150	42350	42350	42150	308
351	20240930	132300	752396000	42300	42300	42300	42300	1
352	20240930	132200	752353700	42200	42250	42300	42200	19
353	20240930	132100	751551650	42600	42550	42950	42200	4234
354	20240930	132000	570736600	42300	42000	42550	41900	1572
355	20240930	131900	504097850	42000	41800	42000	41800	2214
356	20240930	131800	411161600	41750	41750	41750	41750	2
357	20240930	131700	411078100	41800	41700	41900	41700	1101
358	20240930	131600	365034050	41700	41700	41700	41700	20
359	20240930	131500	364200050	41700	41700	41700	41700	0
360	20240930	131400	364200050	41700	41650	41700	41650	159
361	20240930	131300	357575750	41650	41600	41650	41600	2
362	20240930	131200	357492500	41650	41600	41650	41600	2
363	20240930	131100	357409250	41600	41600	41600	41600	21
364	20240930	131000	356535650	41600	41550	41600	41550	131
365	20240930	130900	351086400	41550	41550	41550	41550	0
366	20240930	130800	351086400	41550	41550	41550	41550	0
367	20240930	130700	351086400	41550	41550	41550	41550	0
368	20240930	130600	351086400	41550	41550	41550	41550	0
369	20240930	130500	351086400	41550	41550	41550	41550	0
370	20240930	130400	351086400	41550	41550	41550	41550	0
371	20240930	130300	351086400	41550	41550	41550	41550	0
372	20240930	130200	351086400	41550	41500	41550	41500	89
373	20240930	130100	347392800	41400	41400	41400	41400	9
374	20240930	130000	347020200	41450	41450	41450	41450	0
375	20240930	125900	347020200	41450	41450	41450	41450	0
376	20240930	125800	347020200	41450	41450	41450	41450	0
377	20240930	125700	347020200	41450	41450	41450	41450	0
378	20240930	125600	347020200	41450	41450	41450	41450	0
379	20240930	125500	347020200	41450	41450	41450	41450	50
380	20240930	125400	344947700	41450	41450	41450	41450	0
381	20240930	125300	344947700	41450	41450	41450	41450	0
382	20240930	125200	344947700	41450	41400	41450	41400	18
383	20240930	125100	344202450	41400	41400	41400	41400	0
384	20240930	125000	344202450	41400	41400	41400	41400	9
385	20240930	124900	343829850	41400	41400	41400	41400	1
386	20240930	124800	343788450	41400	41400	41400	41400	0
387	20240930	124700	343788450	41400	41350	41400	41350	121
388	20240930	124600	338784850	41350	41350	41350	41350	0
389	20240930	124500	338784850	41350	41350	41350	41350	1
390	20240930	124400	338743500	41350	41350	41350	41350	0
391	20240930	124300	338743500	41350	41350	41350	41350	0
392	20240930	124200	338743500	41350	41350	41350	41350	64
393	20240930	124100	336097100	41350	41350	41350	41350	0
394	20240930	124000	336097100	41350	41350	41350	41350	100
395	20240930	123900	331962100	41300	41300	41300	41300	0
396	20240930	123800	331962100	41300	41300	41300	41300	15
397	20240930	123700	331342600	41250	41400	41400	41250	809
398	20240930	123600	297920300	41400	41400	41400	41400	0
399	20240930	123500	297920300	41400	41400	41500	41400	139
400	20240930	123400	292164200	41300	41300	41300	41300	0
401	20240930	123300	292164200	41300	41300	41300	41300	0
402	20240930	123200	292164200	41300	41300	41300	41300	0
403	20240930	123100	292164200	41300	41300	41300	41300	0
404	20240930	123000	292164200	41300	41400	41400	41300	200
405	20240930	122900	283893150	41500	41500	41500	41500	0
406	20240930	122800	283893150	41500	41500	41500	41500	0
407	20240930	122700	283893150	41500	41500	41500	41500	5
408	20240930	122600	283685650	41500	41500	41500	41500	0
409	20240930	122500	283685650	41500	41500	41500	41500	0
410	20240930	122400	283685650	41500	41500	41500	41500	0
411	20240930	122300	283685650	41500	41500	41500	41500	0
412	20240930	122200	283685650	41500	41500	41500	41500	0
413	20240930	122100	283685650	41500	41500	41500	41500	0
414	20240930	122000	283685650	41500	41500	41500	41500	0
415	20240930	121900	283685650	41500	41500	41500	41500	0
416	20240930	121800	283685650	41500	41500	41500	41500	0
417	20240930	121700	283685650	41500	41500	41500	41500	30
418	20240930	121600	282440650	41500	41500	41500	41500	0
419	20240930	121500	282440650	41500	41500	41500	41500	0
420	20240930	121400	282440650	41500	41400	41500	41400	58
421	20240930	121300	280038250	41400	41400	41400	41400	0
422	20240930	121200	280038250	41400	41400	41400	41400	0
423	20240930	121100	280038250	41400	41400	41400	41400	0
424	20240930	121000	280038250	41400	41350	41400	41350	48
425	20240930	120900	278051400	41400	41400	41400	41400	0
426	20240930	120800	278051400	41400	41400	41400	41400	0
427	20240930	120700	278051400	41400	41400	41400	41400	1
428	20240930	120600	278010000	41400	41400	41400	41400	0
429	20240930	120500	278010000	41400	41400	41400	41400	0
430	20240930	120400	278010000	41400	41400	41400	41400	0
431	20240930	120300	278010000	41400	41400	41400	41400	0
432	20240930	120200	278010000	41400	41400	41400	41400	200
433	20240930	120100	269730000	41350	41350	41350	41350	4
434	20240930	120000	269564600	41350	41350	41350	41350	2
435	20240930	115900	269481900	41350	41350	41350	41350	1
436	20240930	115800	269440550	41350	41350	41350	41350	0
437	20240930	115700	269440550	41350	41350	41350	41350	0
438	20240930	115600	269440550	41350	41350	41350	41350	0
439	20240930	115500	269440550	41350	41350	41350	41350	1
440	20240930	115400	269399200	41350	41350	41350	41350	1
441	20240930	115300	269357850	41350	41350	41350	41350	1
442	20240930	115200	269316500	41350	41350	41350	41350	0
443	20240930	115100	269316500	41350	41350	41350	41350	0
444	20240930	115000	269316500	41350	41350	41350	41350	0
445	20240930	114900	269316500	41350	41350	41350	41350	0
446	20240930	114800	269316500	41350	41350	41350	41350	0
447	20240930	114700	269316500	41350	41350	41350	41350	101
448	20240930	114600	265140150	41400	41400	41400	41400	0
449	20240930	114500	265140150	41400	41400	41400	41400	0
450	20240930	114400	265140150	41400	41400	41400	41400	0
451	20240930	114300	265140150	41400	41400	41400	41400	0
452	20240930	114200	265140150	41400	41400	41400	41400	0
453	20240930	114100	265140150	41400	41400	41400	41400	0
454	20240930	114000	265140150	41400	41400	41400	41400	0
455	20240930	113900	265140150	41400	41400	41400	41400	0
456	20240930	113800	265140150	41400	41400	41400	41400	0
457	20240930	113700	265140150	41400	41400	41400	41400	0
458	20240930	113600	265140150	41400	41400	41400	41400	0
459	20240930	113500	265140150	41400	41400	41400	41400	0
460	20240930	113400	265140150	41400	41400	41400	41400	10
461	20240930	113300	264726150	41400	41400	41400	41400	0
462	20240930	113200	264726150	41400	41400	41400	41400	0
463	20240930	113100	264726150	41400	41400	41400	41400	0
464	20240930	113000	264726150	41400	41400	41400	41400	0
465	20240930	112900	264726150	41400	41400	41400	41400	0
466	20240930	112800	264726150	41400	41400	41400	41400	0
467	20240930	112700	264726150	41400	41400	41400	41400	5
468	20240930	112600	264519150	41400	41400	41400	41400	0
469	20240930	112500	264519150	41400	41400	41400	41400	0
470	20240930	112400	264519150	41400	41400	41400	41400	0
471	20240930	112300	264519150	41400	41400	41400	41400	0
472	20240930	112200	264519150	41400	41400	41400	41400	0
473	20240930	112100	264519150	41400	41400	41400	41400	0
474	20240930	112000	264519150	41400	41400	41400	41400	8
475	20240930	111900	264187950	41400	41400	41400	41400	1
476	20240930	111800	264146550	41400	41400	41400	41400	1
477	20240930	111700	264105150	41500	41500	41500	41500	0
478	20240930	111600	264105150	41500	41500	41500	41500	1
479	20240930	111500	264063650	41500	41500	41500	41500	0
480	20240930	111400	264063650	41500	41500	41500	41500	3
481	20240930	111300	263939150	41400	41400	41400	41400	0
482	20240930	111200	263939150	41400	41400	41400	41400	0
483	20240930	111100	263939150	41400	41400	41400	41400	0
484	20240930	111000	263939150	41400	41350	41400	41350	27
485	20240930	110900	262821700	41350	41350	41350	41350	0
486	20240930	110800	262821700	41350	41350	41350	41350	5
487	20240930	110700	262614950	41350	41350	41400	41350	61
488	20240930	110600	260090100	41400	41400	41400	41400	218
489	20240930	110500	251064900	41300	41300	41300	41300	0
490	20240930	110400	251064900	41300	41300	41300	41300	0
491	20240930	110300	251064900	41300	41300	41300	41300	0
492	20240930	110200	251064900	41300	41300	41300	41300	0
493	20240930	110100	251064900	41300	41300	41300	41300	0
494	20240930	110000	251064900	41300	41300	41300	41300	21
495	20240930	105900	250197600	41300	41300	41300	41300	5
496	20240930	105800	249991100	41300	41300	41300	41300	11
497	20240930	105700	249536800	41300	41300	41300	41300	0
498	20240930	105600	249536800	41300	41300	41300	41300	0
499	20240930	105500	249536800	41300	41300	41300	41300	0
500	20240930	105400	249536800	41300	41300	41300	41300	0
501	20240930	105300	249536800	41300	41300	41300	41300	0
502	20240930	105200	249536800	41300	41300	41300	41300	0
503	20240930	105100	249536800	41300	41300	41300	41300	0
504	20240930	105000	249536800	41300	41300	41300	41300	0
505	20240930	104900	249536800	41300	41300	41300	41300	5
506	20240930	104800	249330300	41300	41400	41400	41300	79
507	20240930	104700	246062600	41400	41400	41400	41400	0
508	20240930	104600	246062600	41400	41400	41400	41400	0
509	20240930	104500	246062600	41400	41400	41400	41400	2
510	20240930	104400	245979800	41500	41500	41500	41500	0
511	20240930	104300	245979800	41500	41500	41500	41500	0
512	20240930	104200	245979800	41500	41500	41500	41500	0
513	20240930	104100	245979800	41500	41500	41500	41500	0
514	20240930	104000	245979800	41500	41500	41500	41500	0
515	20240930	103900	245979800	41500	41500	41500	41500	0
516	20240930	103800	245979800	41500	41500	41500	41500	0
517	20240930	103700	245979800	41500	41500	41500	41500	0
518	20240930	103600	245979800	41500	41500	41500	41500	0
519	20240930	103500	245979800	41500	41400	41500	41400	9
520	20240930	103400	245606800	41400	41400	41400	41400	11
521	20240930	103300	245151400	41400	41400	41400	41400	0
522	20240930	103200	245151400	41400	41400	41400	41400	9
523	20240930	103100	244778800	41600	41600	41600	41600	0
524	20240930	103000	244778800	41600	41600	41600	41600	0
525	20240930	102900	244778800	41600	41600	41600	41600	0
526	20240930	102800	244778800	41600	41600	41600	41600	45
527	20240930	102700	242906800	41600	41600	41600	41600	70
528	20240930	102600	239994800	41700	41700	41700	41700	0
529	20240930	102500	239994800	41700	41700	41700	41700	210
530	20240930	102400	231237800	41700	41700	41700	41700	10
531	20240930	102300	230820800	41700	41700	41700	41700	0
532	20240930	102200	230820800	41700	41700	41700	41700	0
533	20240930	102100	230820800	41700	41700	41700	41700	0
534	20240930	102000	230820800	41700	41700	41700	41700	0
535	20240930	101900	230820800	41700	41700	41700	41700	7
536	20240930	101800	230528900	41700	41700	41700	41700	0
537	20240930	101700	230528900	41700	41700	41700	41700	10
538	20240930	101600	230111900	41700	41700	41700	41700	0
539	20240930	101500	230111900	41700	41700	41700	41700	142
540	20240930	101400	224190500	41700	41700	41700	41700	28
541	20240930	101300	223022900	41700	41700	41700	41700	5
542	20240930	101200	222814400	41600	41600	41600	41600	0
543	20240930	101100	222814400	41600	41600	41600	41600	0
544	20240930	101000	222814400	41600	41600	41750	41600	97
545	20240930	100900	218772000	41550	41550	41550	41550	15
546	20240930	100800	218148750	41450	41550	41550	41450	4
547	20240930	100700	217982650	41750	41450	41750	41450	307
548	20240930	100600	205200900	41450	41450	41450	41450	14
549	20240930	100500	204620600	41400	41350	41400	41300	241
550	20240930	100400	194659400	41400	41400	41400	41400	47
551	20240930	100300	192713600	41400	41400	41400	41400	252
552	20240930	100200	182280800	41400	41400	41400	41400	1
553	20240930	100100	182239400	41450	41450	41450	41450	0
554	20240930	100000	182239400	41450	41550	41550	41450	95
555	20240930	095900	178301550	41450	41500	41500	41450	87
556	20240930	095800	174692850	41500	41500	41500	41500	100
557	20240930	095700	170542850	41500	41500	41500	41500	5
558	20240930	095600	170335350	41550	41550	41550	41550	0
559	20240930	095500	170335350	41550	41550	41550	41550	0
560	20240930	095400	170335350	41550	41550	41550	41550	0
561	20240930	095300	170335350	41550	41550	41550	41550	24
562	20240930	095200	169338150	41750	41600	41750	41550	543
563	20240930	095100	146728350	41550	41500	41550	41500	613
564	20240930	095000	121268300	41550	41450	41550	41450	916
565	20240930	094900	83270600	41450	41450	41450	41450	0
566	20240930	094800	83270600	41450	41450	41450	41450	0
567	20240930	094700	83270600	41450	41400	41450	41400	2
568	20240930	094600	83187750	41400	41400	41400	41400	0
569	20240930	094500	83187750	41400	41400	41400	41400	21
570	20240930	094400	82318350	41400	41400	41400	41400	0
571	20240930	094300	82318350	41400	41400	41400	41400	0
572	20240930	094200	82318350	41400	41400	41400	41400	40
573	20240930	094100	80662350	41400	41400	41400	41400	0
574	20240930	094000	80662350	41400	41400	41400	41400	10
575	20240930	093900	80248350	41400	41400	41400	41400	1
576	20240930	093800	80206950	41400	41400	41400	41400	51
577	20240930	093700	78095550	41400	41450	41450	41400	6
578	20240930	093600	77847100	41450	41400	41450	41400	160
579	20240930	093500	71216550	41400	41400	41400	41400	50
580	20240930	093400	69146550	41400	41400	41400	41400	2
581	20240930	093300	69063750	41400	41400	41400	41400	140
582	20240930	093200	63267750	41400	41400	41400	41400	14
583	20240930	093100	62688150	41400	41400	41400	41400	17
584	20240930	093000	61984350	41450	41450	41450	41450	20
585	20240930	092900	61155350	41450	41450	41500	41450	17
586	20240930	092800	60450650	41450	41450	41500	41450	389
587	20240930	092700	44326550	41450	41450	41450	41450	0
588	20240930	092600	44326550	41450	41500	41500	41450	112
589	20240930	092500	39682450	41500	41500	41500	41500	0
590	20240930	092400	39682450	41500	41500	41500	41500	2
591	20240930	092300	39599450	41500	41500	41500	41500	31
592	20240930	092200	38312950	41500	41450	41500	41450	4
593	20240930	092100	38147100	41500	41450	41500	41450	42
594	20240930	092000	36405800	41500	41450	41500	41450	182
595	20240930	091900	28858800	41400	41200	41450	41200	522
596	20240930	091800	7269100	41150	41150	41150	41150	1
597	20240930	091700	7227950	41150	41150	41150	41150	4
598	20240930	091600	7063350	41150	41150	41150	41150	4
599	20240930	091500	6898750	41200	41200	41200	41200	9
600	20240930	091400	6527950	41200	41100	41200	41100	72
601	20240930	091300	3568350	41000	41000	41000	41000	14
602	20240930	091200	2994350	41150	41150	41150	41150	26
603	20240930	091100	1924450	41050	41000	41050	41000	10
604	20240930	091000	1514300	40750	40750	40750	40750	0
605	20240930	090900	1514300	40750	40800	40800	40750	8
606	20240930	090800	1188250	41000	41000	41000	41000	0
607	20240930	090700	1188250	41000	41000	41000	41000	0
608	20240930	090600	1188250	41000	41000	41000	41000	0
609	20240930	090500	1188250	41000	41000	41000	41000	15
610	20240930	090400	573250	41000	41000	41000	41000	10
611	20240930	090300	163250	40900	40900	40900	40900	0
612	20240930	090200	163250	40900	40900	40900	40900	0
613	20240930	090100	163250	40900	40900	40900	40900	0
614	20240930	090000	163250	40900	40550	40900	40550	4