KissMeData/357550/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	212200	172750400	47300	47300	47300	47300	359
3	20240930	212100	172750400	47300	47300	47300	47300	0
4	20240930	212000	172750400	47300	47300	47300	47300	0
5	20240930	211900	172750400	47300	47300	47300	47300	0
6	20240930	211800	172750400	47300	47300	47300	47300	0
7	20240930	211700	172750400	47300	47300	47300	47300	0
8	20240930	211600	172750400	47300	47300	47300	47300	0
9	20240930	211500	172750400	47300	47300	47300	47300	0
10	20240930	211400	172750400	47300	47300	47300	47300	0
11	20240930	211300	172750400	47300	47300	47300	47300	0
12	20240930	211200	172750400	47300	47300	47300	47300	0
13	20240930	211100	172750400	47300	47300	47300	47300	0
14	20240930	211000	172750400	47300	47300	47300	47300	0
15	20240930	210900	172750400	47300	47300	47300	47300	0
16	20240930	210800	172750400	47300	47300	47300	47300	0
17	20240930	210700	172750400	47300	47300	47300	47300	0
18	20240930	210600	172750400	47300	47300	47300	47300	0
19	20240930	210500	172750400	47300	47300	47300	47300	0
20	20240930	210400	172750400	47300	47300	47300	47300	0
21	20240930	210300	172750400	47300	47300	47300	47300	0
22	20240930	210200	172750400	47300	47300	47300	47300	0
23	20240930	210100	172750400	47300	47300	47300	47300	0
24	20240930	210000	172750400	47300	47300	47300	47300	0
25	20240930	205900	172750400	47300	47300	47300	47300	0
26	20240930	205800	172750400	47300	47300	47300	47300	0
27	20240930	205700	172750400	47300	47300	47300	47300	0
28	20240930	205600	172750400	47300	47300	47300	47300	0
29	20240930	205500	172750400	47300	47300	47300	47300	0
30	20240930	205400	172750400	47300	47300	47300	47300	0
31	20240930	205300	172750400	47300	47300	47300	47300	0
32	20240930	205200	172750400	47300	47300	47300	47300	359
33	20240930	205100	172750400	47300	47300	47300	47300	0
34	20240930	205000	172750400	47300	47300	47300	47300	0
35	20240930	204900	172750400	47300	47300	47300	47300	0
36	20240930	204800	172750400	47300	47300	47300	47300	0
37	20240930	204700	172750400	47300	47300	47300	47300	0
38	20240930	204600	172750400	47300	47300	47300	47300	0
39	20240930	204500	172750400	47300	47300	47300	47300	0
40	20240930	204400	172750400	47300	47300	47300	47300	0
41	20240930	204300	172750400	47300	47300	47300	47300	0
42	20240930	204200	172750400	47300	47300	47300	47300	0
43	20240930	204100	172750400	47300	47300	47300	47300	0
44	20240930	204000	172750400	47300	47300	47300	47300	0
45	20240930	203900	172750400	47300	47300	47300	47300	0
46	20240930	203800	172750400	47300	47300	47300	47300	0
47	20240930	203700	172750400	47300	47300	47300	47300	0
48	20240930	203600	172750400	47300	47300	47300	47300	0
49	20240930	203500	172750400	47300	47300	47300	47300	0
50	20240930	203400	172750400	47300	47300	47300	47300	0
51	20240930	203300	172750400	47300	47300	47300	47300	0
52	20240930	203200	172750400	47300	47300	47300	47300	0
53	20240930	203100	172750400	47300	47300	47300	47300	0
54	20240930	203000	172750400	47300	47300	47300	47300	0
55	20240930	202900	172750400	47300	47300	47300	47300	0
56	20240930	202800	172750400	47300	47300	47300	47300	0
57	20240930	202700	172750400	47300	47300	47300	47300	0
58	20240930	202600	172750400	47300	47300	47300	47300	0
59	20240930	202500	172750400	47300	47300	47300	47300	0
60	20240930	202400	172750400	47300	47300	47300	47300	0
61	20240930	202300	172750400	47300	47300	47300	47300	0
62	20240930	202200	172750400	47300	47300	47300	47300	359
63	20240930	202100	172750400	47300	47300	47300	47300	0
64	20240930	202000	172750400	47300	47300	47300	47300	0
65	20240930	201900	172750400	47300	47300	47300	47300	0
66	20240930	201800	172750400	47300	47300	47300	47300	0
67	20240930	201700	172750400	47300	47300	47300	47300	0
68	20240930	201600	172750400	47300	47300	47300	47300	0
69	20240930	201500	172750400	47300	47300	47300	47300	0
70	20240930	201400	172750400	47300	47300	47300	47300	0
71	20240930	201300	172750400	47300	47300	47300	47300	0
72	20240930	201200	172750400	47300	47300	47300	47300	0
73	20240930	201100	172750400	47300	47300	47300	47300	0
74	20240930	201000	172750400	47300	47300	47300	47300	0
75	20240930	200900	172750400	47300	47300	47300	47300	0
76	20240930	200800	172750400	47300	47300	47300	47300	0
77	20240930	200700	172750400	47300	47300	47300	47300	0
78	20240930	200600	172750400	47300	47300	47300	47300	0
79	20240930	200500	172750400	47300	47300	47300	47300	0
80	20240930	200400	172750400	47300	47300	47300	47300	0
81	20240930	200300	172750400	47300	47300	47300	47300	0
82	20240930	200200	172750400	47300	47300	47300	47300	0
83	20240930	200100	172750400	47300	47300	47300	47300	0
84	20240930	200000	172750400	47300	47300	47300	47300	0
85	20240930	195900	172750400	47300	47300	47300	47300	0
86	20240930	195800	172750400	47300	47300	47300	47300	0
87	20240930	195700	172750400	47300	47300	47300	47300	0
88	20240930	195600	172750400	47300	47300	47300	47300	0
89	20240930	195500	172750400	47300	47300	47300	47300	0
90	20240930	195400	172750400	47300	47300	47300	47300	0
91	20240930	195300	172750400	47300	47300	47300	47300	0
92	20240930	195200	172750400	47300	47300	47300	47300	359
93	20240930	195100	172750400	47300	47300	47300	47300	0
94	20240930	195000	172750400	47300	47300	47300	47300	0
95	20240930	194900	172750400	47300	47300	47300	47300	0
96	20240930	194800	172750400	47300	47300	47300	47300	0
97	20240930	194700	172750400	47300	47300	47300	47300	0
98	20240930	194600	172750400	47300	47300	47300	47300	0
99	20240930	194500	172750400	47300	47300	47300	47300	0
100	20240930	194400	172750400	47300	47300	47300	47300	0
101	20240930	194300	172750400	47300	47300	47300	47300	0
102	20240930	194200	172750400	47300	47300	47300	47300	0
103	20240930	194100	172750400	47300	47300	47300	47300	0
104	20240930	194000	172750400	47300	47300	47300	47300	0
105	20240930	193900	172750400	47300	47300	47300	47300	0
106	20240930	193800	172750400	47300	47300	47300	47300	0
107	20240930	193700	172750400	47300	47300	47300	47300	0
108	20240930	193600	172750400	47300	47300	47300	47300	0
109	20240930	193500	172750400	47300	47300	47300	47300	0
110	20240930	193400	172750400	47300	47300	47300	47300	0
111	20240930	193300	172750400	47300	47300	47300	47300	0
112	20240930	193200	172750400	47300	47300	47300	47300	0
113	20240930	193100	172750400	47300	47300	47300	47300	0
114	20240930	193000	172750400	47300	47300	47300	47300	0
115	20240930	192900	172750400	47300	47300	47300	47300	0
116	20240930	192800	172750400	47300	47300	47300	47300	0
117	20240930	192700	172750400	47300	47300	47300	47300	0
118	20240930	192600	172750400	47300	47300	47300	47300	0
119	20240930	192500	172750400	47300	47300	47300	47300	0
120	20240930	192400	172750400	47300	47300	47300	47300	0
121	20240930	192300	172750400	47300	47300	47300	47300	0
122	20240930	192200	172750400	47300	47300	47300	47300	359
123	20240930	192100	172750400	47300	47300	47300	47300	0
124	20240930	192000	172750400	47300	47300	47300	47300	0
125	20240930	191900	172750400	47300	47300	47300	47300	0
126	20240930	191800	172750400	47300	47300	47300	47300	0
127	20240930	191700	172750400	47300	47300	47300	47300	0
128	20240930	191600	172750400	47300	47300	47300	47300	0
129	20240930	191500	172750400	47300	47300	47300	47300	0
130	20240930	191400	172750400	47300	47300	47300	47300	0
131	20240930	191300	172750400	47300	47300	47300	47300	0
132	20240930	191200	172750400	47300	47300	47300	47300	0
133	20240930	191100	172750400	47300	47300	47300	47300	0
134	20240930	191000	172750400	47300	47300	47300	47300	0
135	20240930	190900	172750400	47300	47300	47300	47300	0
136	20240930	190800	172750400	47300	47300	47300	47300	0
137	20240930	190700	172750400	47300	47300	47300	47300	0
138	20240930	190600	172750400	47300	47300	47300	47300	0
139	20240930	190500	172750400	47300	47300	47300	47300	0
140	20240930	190400	172750400	47300	47300	47300	47300	0
141	20240930	190300	172750400	47300	47300	47300	47300	0
142	20240930	190200	172750400	47300	47300	47300	47300	0
143	20240930	190100	172750400	47300	47300	47300	47300	0
144	20240930	190000	172750400	47300	47300	47300	47300	0
145	20240930	185900	172750400	47300	47300	47300	47300	0
146	20240930	185800	172750400	47300	47300	47300	47300	0
147	20240930	185700	172750400	47300	47300	47300	47300	0
148	20240930	185600	172750400	47300	47300	47300	47300	0
149	20240930	185500	172750400	47300	47300	47300	47300	0
150	20240930	185400	172750400	47300	47300	47300	47300	0
151	20240930	185300	172750400	47300	47300	47300	47300	0
152	20240930	185200	172750400	47300	47300	47300	47300	359
153	20240930	185100	172750400	47300	47300	47300	47300	0
154	20240930	185000	172750400	47300	47300	47300	47300	0
155	20240930	184900	172750400	47300	47300	47300	47300	0
156	20240930	184800	172750400	47300	47300	47300	47300	0
157	20240930	184700	172750400	47300	47300	47300	47300	0
158	20240930	184600	172750400	47300	47300	47300	47300	0
159	20240930	184500	172750400	47300	47300	47300	47300	0
160	20240930	184400	172750400	47300	47300	47300	47300	0
161	20240930	184300	172750400	47300	47300	47300	47300	0
162	20240930	184200	172750400	47300	47300	47300	47300	0
163	20240930	184100	172750400	47300	47300	47300	47300	0
164	20240930	184000	172750400	47300	47300	47300	47300	0
165	20240930	183900	172750400	47300	47300	47300	47300	0
166	20240930	183800	172750400	47300	47300	47300	47300	0
167	20240930	183700	172750400	47300	47300	47300	47300	0
168	20240930	183600	172750400	47300	47300	47300	47300	0
169	20240930	183500	172750400	47300	47300	47300	47300	0
170	20240930	183400	172750400	47300	47300	47300	47300	0
171	20240930	183300	172750400	47300	47300	47300	47300	0
172	20240930	183200	172750400	47300	47300	47300	47300	0
173	20240930	183100	172750400	47300	47300	47300	47300	0
174	20240930	183000	172750400	47300	47300	47300	47300	0
175	20240930	182900	172750400	47300	47300	47300	47300	0
176	20240930	182800	172750400	47300	47300	47300	47300	0
177	20240930	182700	172750400	47300	47300	47300	47300	0
178	20240930	182600	172750400	47300	47300	47300	47300	0
179	20240930	182500	172750400	47300	47300	47300	47300	0
180	20240930	182400	172750400	47300	47300	47300	47300	0
181	20240930	182300	172750400	47300	47300	47300	47300	0
182	20240930	182200	172750400	47300	47300	47300	47300	359
183	20240930	182100	172750400	47300	47300	47300	47300	0
184	20240930	182000	172750400	47300	47300	47300	47300	0
185	20240930	181900	172750400	47300	47300	47300	47300	0
186	20240930	181800	172750400	47300	47300	47300	47300	0
187	20240930	181700	172750400	47300	47300	47300	47300	0
188	20240930	181600	172750400	47300	47300	47300	47300	0
189	20240930	181500	172750400	47300	47300	47300	47300	0
190	20240930	181400	172750400	47300	47300	47300	47300	0
191	20240930	181300	172750400	47300	47300	47300	47300	0
192	20240930	181200	172750400	47300	47300	47300	47300	0
193	20240930	181100	172750400	47300	47300	47300	47300	0
194	20240930	181000	172750400	47300	47300	47300	47300	0
195	20240930	180900	172750400	47300	47300	47300	47300	0
196	20240930	180800	172750400	47300	47300	47300	47300	0
197	20240930	180700	172750400	47300	47300	47300	47300	0
198	20240930	180600	172750400	47300	47300	47300	47300	0
199	20240930	180500	172750400	47300	47300	47300	47300	0
200	20240930	180400	172750400	47300	47300	47300	47300	0
201	20240930	180300	172750400	47300	47300	47300	47300	0
202	20240930	180200	172750400	47300	47300	47300	47300	0
203	20240930	180100	172750400	47300	47300	47300	47300	0
204	20240930	180000	172750400	47300	47300	47300	47300	0
205	20240930	175900	172750400	47300	47300	47300	47300	0
206	20240930	175800	172750400	47300	47300	47300	47300	0
207	20240930	175700	172750400	47300	47300	47300	47300	0
208	20240930	175600	172750400	47300	47300	47300	47300	0
209	20240930	175500	172750400	47300	47300	47300	47300	0
210	20240930	175400	172750400	47300	47300	47300	47300	0
211	20240930	175300	172750400	47300	47300	47300	47300	0
212	20240930	175200	172750400	47300	47300	47300	47300	359
213	20240930	175100	172750400	47300	47300	47300	47300	0
214	20240930	175000	172750400	47300	47300	47300	47300	0
215	20240930	174900	172750400	47300	47300	47300	47300	0
216	20240930	174800	172750400	47300	47300	47300	47300	0
217	20240930	174700	172750400	47300	47300	47300	47300	0
218	20240930	174600	172750400	47300	47300	47300	47300	0
219	20240930	174500	172750400	47300	47300	47300	47300	0
220	20240930	174400	172750400	47300	47300	47300	47300	0
221	20240930	174300	172750400	47300	47300	47300	47300	0
222	20240930	174200	172750400	47300	47300	47300	47300	0
223	20240930	174100	172750400	47300	47300	47300	47300	0
224	20240930	174000	172750400	47300	47300	47300	47300	0
225	20240930	173900	172750400	47300	47300	47300	47300	0
226	20240930	173800	172750400	47300	47300	47300	47300	0
227	20240930	173700	172750400	47300	47300	47300	47300	0
228	20240930	173600	172750400	47300	47300	47300	47300	0
229	20240930	173500	172750400	47300	47300	47300	47300	0
230	20240930	173400	172750400	47300	47300	47300	47300	0
231	20240930	173300	172750400	47300	47300	47300	47300	0
232	20240930	173200	172750400	47300	47300	47300	47300	0
233	20240930	173100	172750400	47300	47300	47300	47300	0
234	20240930	173000	172750400	47300	47300	47300	47300	0
235	20240930	172900	172750400	47300	47300	47300	47300	0
236	20240930	172800	172750400	47300	47300	47300	47300	0
237	20240930	172700	172750400	47300	47300	47300	47300	0
238	20240930	172600	172750400	47300	47300	47300	47300	0
239	20240930	172500	172750400	47300	47300	47300	47300	0
240	20240930	172400	172750400	47300	47300	47300	47300	0
241	20240930	172300	172750400	47300	47300	47300	47300	0
242	20240930	172200	172750400	47300	47300	47300	47300	359
243	20240930	172100	172750400	47300	47300	47300	47300	0
244	20240930	172000	172750400	47300	47300	47300	47300	0
245	20240930	171900	172750400	47300	47300	47300	47300	0
246	20240930	171800	172750400	47300	47300	47300	47300	0
247	20240930	171700	172750400	47300	47300	47300	47300	0
248	20240930	171600	172750400	47300	47300	47300	47300	0
249	20240930	171500	172750400	47300	47300	47300	47300	0
250	20240930	171400	172750400	47300	47300	47300	47300	0
251	20240930	171300	172750400	47300	47300	47300	47300	0
252	20240930	171200	172750400	47300	47300	47300	47300	0
253	20240930	171100	172750400	47300	47300	47300	47300	0
254	20240930	171000	172750400	47300	47300	47300	47300	0
255	20240930	170900	172750400	47300	47300	47300	47300	0
256	20240930	170800	172750400	47300	47300	47300	47300	0
257	20240930	170700	172750400	47300	47300	47300	47300	0
258	20240930	170600	172750400	47300	47300	47300	47300	0
259	20240930	170500	172750400	47300	47300	47300	47300	0
260	20240930	170400	172750400	47300	47300	47300	47300	0
261	20240930	170300	172750400	47300	47300	47300	47300	0
262	20240930	170200	172750400	47300	47300	47300	47300	0
263	20240930	170100	172750400	47300	47300	47300	47300	0
264	20240930	170000	172750400	47300	47300	47300	47300	0
265	20240930	165900	172750400	47300	47300	47300	47300	0
266	20240930	165800	172750400	47300	47300	47300	47300	0
267	20240930	165700	172750400	47300	47300	47300	47300	0
268	20240930	165600	172750400	47300	47300	47300	47300	0
269	20240930	165500	172750400	47300	47300	47300	47300	0
270	20240930	165400	172750400	47300	47300	47300	47300	0
271	20240930	165300	172750400	47300	47300	47300	47300	0
272	20240930	165200	172750400	47300	47300	47300	47300	359
273	20240930	165100	172750400	47300	47300	47300	47300	0
274	20240930	165000	172750400	47300	47300	47300	47300	0
275	20240930	164900	172750400	47300	47300	47300	47300	0
276	20240930	164800	172750400	47300	47300	47300	47300	0
277	20240930	164700	172750400	47300	47300	47300	47300	0
278	20240930	164600	172750400	47300	47300	47300	47300	0
279	20240930	164500	172750400	47300	47300	47300	47300	0
280	20240930	164400	172750400	47300	47300	47300	47300	0
281	20240930	164300	172750400	47300	47300	47300	47300	0
282	20240930	164200	172750400	47300	47300	47300	47300	0
283	20240930	164100	172750400	47300	47300	47300	47300	0
284	20240930	164000	172750400	47300	47300	47300	47300	0
285	20240930	163900	172750400	47300	47300	47300	47300	0
286	20240930	163800	172750400	47300	47300	47300	47300	0
287	20240930	163700	172750400	47300	47300	47300	47300	0
288	20240930	163600	172750400	47300	47300	47300	47300	0
289	20240930	163500	172750400	47300	47300	47300	47300	0
290	20240930	163400	172750400	47300	47300	47300	47300	0
291	20240930	163300	172750400	47300	47300	47300	47300	0
292	20240930	163200	172750400	47300	47300	47300	47300	0
293	20240930	163100	172750400	47300	47300	47300	47300	0
294	20240930	163000	172750400	47300	47300	47300	47300	0
295	20240930	162900	172750400	47300	47300	47300	47300	0
296	20240930	162800	172750400	47300	47300	47300	47300	0
297	20240930	162700	172750400	47300	47300	47300	47300	0
298	20240930	162600	172750400	47300	47300	47300	47300	0
299	20240930	162500	172750400	47300	47300	47300	47300	0
300	20240930	162400	172750400	47300	47300	47300	47300	0
301	20240930	162300	172750400	47300	47300	47300	47300	0
302	20240930	162200	172750400	47300	47300	47300	47300	359
303	20240930	162100	172750400	47300	47300	47300	47300	0
304	20240930	162000	172750400	47300	47300	47300	47300	0
305	20240930	161900	172750400	47300	47300	47300	47300	0
306	20240930	161800	172750400	47300	47300	47300	47300	0
307	20240930	161700	172750400	47300	47300	47300	47300	0
308	20240930	161600	172750400	47300	47300	47300	47300	0
309	20240930	161500	172750400	47300	47300	47300	47300	0
310	20240930	161400	172750400	47300	47300	47300	47300	0
311	20240930	161300	172750400	47300	47300	47300	47300	0
312	20240930	161200	172750400	47300	47300	47300	47300	0
313	20240930	161100	172750400	47300	47300	47300	47300	0
314	20240930	161000	172750400	47300	47300	47300	47300	0
315	20240930	160900	172750400	47300	47300	47300	47300	0
316	20240930	160800	172750400	47300	47300	47300	47300	0
317	20240930	160700	172750400	47300	47300	47300	47300	0
318	20240930	160600	172750400	47300	47300	47300	47300	0
319	20240930	160500	172750400	47300	47300	47300	47300	0
320	20240930	160400	172750400	47300	47300	47300	47300	0
321	20240930	160300	172750400	47300	47300	47300	47300	0
322	20240930	160200	172750400	47300	47300	47300	47300	0
323	20240930	160100	172750400	47300	47300	47300	47300	0
324	20240930	160000	172750400	47300	47300	47300	47300	0
325	20240930	155900	172750400	47300	47300	47300	47300	0
326	20240930	155800	172750400	47300	47300	47300	47300	0
327	20240930	155700	172750400	47300	47300	47300	47300	0
328	20240930	155600	172750400	47300	47300	47300	47300	0
329	20240930	155500	172750400	47300	47300	47300	47300	0
330	20240930	155400	172750400	47300	47300	47300	47300	0
331	20240930	155300	172750400	47300	47300	47300	47300	0
332	20240930	155200	172750400	47300	47300	47300	47300	359
333	20240930	155100	172750400	47300	47300	47300	47300	0
334	20240930	155000	172750400	47300	47300	47300	47300	0
335	20240930	154900	172750400	47300	47300	47300	47300	0
336	20240930	154800	172750400	47300	47300	47300	47300	0
337	20240930	154700	172750400	47300	47300	47300	47300	0
338	20240930	154600	172750400	47300	47300	47300	47300	0
339	20240930	154500	172750400	47300	47300	47300	47300	0
340	20240930	154400	172750400	47300	47300	47300	47300	0
341	20240930	154300	172750400	47300	47300	47300	47300	0
342	20240930	154200	172750400	47300	47300	47300	47300	0
343	20240930	154100	172750400	47300	47300	47300	47300	0
344	20240930	154000	172750400	47300	47300	47300	47300	0
345	20240930	153900	172750400	47300	47300	47300	47300	0
346	20240930	153800	172750400	47300	47300	47300	47300	0
347	20240930	153700	172750400	47300	47300	47300	47300	0
348	20240930	153600	172750400	47300	47300	47300	47300	0
349	20240930	153500	172750400	47300	47300	47300	47300	0
350	20240930	153400	172750400	47300	47300	47300	47300	0
351	20240930	153300	172750400	47300	47300	47300	47300	0
352	20240930	153200	172750400	47300	47300	47300	47300	0
353	20240930	153100	172750400	47300	47300	47300	47300	0
354	20240930	153000	172750400	47300	47300	47300	47300	359
355	20240930	152900	155769700	47250	47250	47250	47250	0
356	20240930	152800	155769700	47250	47250	47250	47250	0
357	20240930	152700	155769700	47250	47250	47250	47250	0
358	20240930	152600	155769700	47250	47250	47250	47250	0
359	20240930	152500	155769700	47250	47250	47250	47250	0
360	20240930	152400	155769700	47250	47250	47250	47250	0
361	20240930	152300	155769700	47250	47250	47250	47250	0
362	20240930	152200	155769700	47250	47250	47250	47250	0
363	20240930	152100	155769700	47250	47250	47250	47250	0
364	20240930	152000	155769700	47250	47250	47250	47250	0
365	20240930	151900	155769700	47250	47250	47250	47250	68
366	20240930	151800	152556700	47200	47200	47200	47200	2
367	20240930	151700	152462300	48000	47450	48000	47450	113
368	20240930	151600	147081250	47050	47150	47600	47000	180
369	20240930	151500	138540600	47000	47000	47000	47000	0
370	20240930	151400	138540600	47000	47000	47000	47000	0
371	20240930	151300	138540600	47000	47000	47000	47000	0
372	20240930	151200	138540600	47000	47000	47000	47000	0
373	20240930	151100	138540600	47000	47150	47150	47000	255
374	20240930	151000	126535750	47250	47250	47250	47250	0
375	20240930	150900	126535750	47250	47250	47250	47250	0
376	20240930	150800	126535750	47250	47250	47250	47250	0
377	20240930	150700	126535750	47250	47250	47250	47250	1
378	20240930	150600	126488500	47250	47300	47300	47250	111
379	20240930	150500	121238250	47350	47350	47350	47350	0
380	20240930	150400	121238250	47350	47350	47350	47350	0
381	20240930	150300	121238250	47350	47350	47350	47350	0
382	20240930	150200	121238250	47350	47350	47350	47350	0
383	20240930	150100	121238250	47350	47350	47350	47350	0
384	20240930	150000	121238250	47350	47350	47350	47350	42
385	20240930	145900	119249550	47350	47350	47350	47350	0
386	20240930	145800	119249550	47350	47350	47350	47350	0
387	20240930	145700	119249550	47350	47400	47400	47350	88
388	20240930	145600	115081500	47400	47500	47500	47400	77
389	20240930	145500	111427400	47550	47550	47550	47550	32
390	20240930	145400	109905800	47550	47400	47550	47400	72
391	20240930	145300	106491000	47400	47400	47400	47400	0
392	20240930	145200	106491000	47400	47400	47400	47400	0
393	20240930	145100	106491000	47400	47400	47400	47400	0
394	20240930	145000	106491000	47400	47350	47400	47350	5
395	20240930	144900	106254200	47250	47250	47250	47250	0
396	20240930	144800	106254200	47250	47250	47250	47250	0
397	20240930	144700	106254200	47250	47250	47250	47250	0
398	20240930	144600	106254200	47250	47250	47250	47250	0
399	20240930	144500	106254200	47250	47350	47350	47250	28
400	20240930	144400	104930700	47350	47350	47350	47350	0
401	20240930	144300	104930700	47350	47350	47350	47350	0
402	20240930	144200	104930700	47350	47350	47350	47350	12
403	20240930	144100	104362500	47350	47350	47350	47350	0
404	20240930	144000	104362500	47350	47350	47350	47350	0
405	20240930	143900	104362500	47350	47350	47350	47350	0
406	20240930	143800	104362500	47350	47350	47350	47350	0
407	20240930	143700	104362500	47350	47350	47350	47350	0
408	20240930	143600	104362500	47350	47200	47350	47200	43
409	20240930	143500	102329150	47100	47100	47100	47100	9
410	20240930	143400	101905250	47100	47100	47100	47100	26
411	20240930	143300	100680650	47050	47000	47050	47000	89
412	20240930	143200	96497600	46950	46950	46950	46950	13
413	20240930	143100	95887250	47000	47000	47000	47000	0
414	20240930	143000	95887250	47000	47000	47000	47000	0
415	20240930	142900	95887250	47000	46950	47000	46950	10
416	20240930	142800	95417600	47000	47000	47000	47000	0
417	20240930	142700	95417600	47000	47000	47000	47000	5
418	20240930	142600	95182600	47000	47000	47000	47000	0
419	20240930	142500	95182600	47000	47000	47000	47000	8
420	20240930	142400	94806600	46900	46900	46900	46900	0
421	20240930	142300	94806600	46900	46900	46900	46900	0
422	20240930	142200	94806600	46900	46900	46900	46900	0
423	20240930	142100	94806600	46900	46900	46900	46900	4
424	20240930	142000	94619000	46900	46900	46900	46900	0
425	20240930	141900	94619000	46900	46900	46900	46900	0
426	20240930	141800	94619000	46900	46900	46900	46900	0
427	20240930	141700	94619000	46900	46900	46900	46900	4
428	20240930	141600	94431400	46900	46950	46950	46900	20
429	20240930	141500	93493150	46950	46950	46950	46950	0
430	20240930	141400	93493150	46950	46950	46950	46950	10
431	20240930	141300	93023650	46950	46950	46950	46950	0
432	20240930	141200	93023650	46950	46950	46950	46950	0
433	20240930	141100	93023650	46950	46950	46950	46950	0
434	20240930	141000	93023650	46950	46950	46950	46950	1
435	20240930	140900	92976700	47100	47100	47100	47100	4
436	20240930	140800	92788300	47100	47100	47100	47100	1
437	20240930	140700	92741200	47100	47100	47100	47100	0
438	20240930	140600	92741200	47100	47100	47100	47100	0
439	20240930	140500	92741200	47100	47100	47100	47100	6
440	20240930	140400	92458600	47100	47100	47100	47100	0
441	20240930	140300	92458600	47100	47100	47100	47100	0
442	20240930	140200	92458600	47100	47100	47100	47100	4
443	20240930	140100	92270200	47100	47100	47100	47100	0
444	20240930	140000	92270200	47100	47100	47100	47100	0
445	20240930	135900	92270200	47100	47100	47100	47100	13
446	20240930	135800	91657900	47100	47100	47100	47100	0
447	20240930	135700	91657900	47100	47100	47100	47100	6
448	20240930	135600	91375300	47100	47100	47100	47100	0
449	20240930	135500	91375300	47100	47100	47100	47100	0
450	20240930	135400	91375300	47100	47050	47100	47050	6
451	20240930	135300	91092900	47050	47050	47050	47050	0
452	20240930	135200	91092900	47050	47050	47050	47050	20
453	20240930	135100	90151900	46900	47050	47050	46900	126
454	20240930	135000	84228600	47000	47000	47000	47000	0
455	20240930	134900	84228600	47000	47100	47100	47000	106
456	20240930	134800	79241400	47200	47250	47250	47200	118
457	20240930	134700	73671650	47250	47250	47250	47250	30
458	20240930	134600	72254150	47250	47250	47250	47250	0
459	20240930	134500	72254150	47250	47250	47250	47250	0
460	20240930	134400	72254150	47250	47250	47250	47250	0
461	20240930	134300	72254150	47250	47250	47250	47250	0
462	20240930	134200	72254150	47250	47250	47250	47250	1
463	20240930	134100	72206900	47250	47250	47250	47250	0
464	20240930	134000	72206900	47250	47250	47250	47250	0
465	20240930	133900	72206900	47250	47250	47250	47250	0
466	20240930	133800	72206900	47250	47300	47300	47250	8
467	20240930	133700	71828700	47350	47350	47350	47350	3
468	20240930	133600	71686650	47400	47400	47400	47400	0
469	20240930	133500	71686650	47400	47400	47400	47400	7
470	20240930	133400	71354850	47400	47450	47450	47400	54
471	20240930	133300	68795050	47450	47450	47450	47450	0
472	20240930	133200	68795050	47450	47450	47450	47450	0
473	20240930	133100	68795050	47450	47450	47450	47450	0
474	20240930	133000	68795050	47450	47450	47450	47450	1
475	20240930	132900	68747600	47450	47450	47450	47450	4
476	20240930	132800	68557800	47450	47450	47450	47450	19
477	20240930	132700	67656250	47450	47450	47450	47450	0
478	20240930	132600	67656250	47450	47450	47450	47450	0
479	20240930	132500	67656250	47450	47450	47450	47450	0
480	20240930	132400	67656250	47450	47450	47450	47450	0
481	20240930	132300	67656250	47450	47450	47450	47450	0
482	20240930	132200	67656250	47450	47450	47450	47450	0
483	20240930	132100	67656250	47450	47450	47450	47450	1
484	20240930	132000	67608800	47450	47450	47450	47450	0
485	20240930	131900	67608800	47450	47450	47450	47450	0
486	20240930	131800	67608800	47450	47450	47450	47450	10
487	20240930	131700	67134300	47600	47600	47600	47600	0
488	20240930	131600	67134300	47600	47600	47600	47600	7
489	20240930	131500	66801100	47600	47600	47600	47600	0
490	20240930	131400	66801100	47600	47600	47600	47600	0
491	20240930	131300	66801100	47600	47600	47600	47600	7
492	20240930	131200	66467900	47600	47600	47600	47600	1
493	20240930	131100	66420300	47600	47600	47600	47600	0
494	20240930	131000	66420300	47600	47600	47600	47600	5
495	20240930	130900	66182300	47600	47600	47600	47600	6
496	20240930	130800	65896700	47650	47650	47650	47650	0
497	20240930	130700	65896700	47650	47650	47650	47650	3
498	20240930	130600	65753750	47650	47650	47650	47650	0
499	20240930	130500	65753750	47650	47600	47650	47600	7
500	20240930	130400	65420350	47650	47650	47650	47650	0
501	20240930	130300	65420350	47650	47650	47650	47650	0
502	20240930	130200	65420350	47650	47650	47650	47650	5
503	20240930	130100	65182100	47650	47650	47650	47650	79
504	20240930	130000	61417750	47650	47650	47650	47650	1
505	20240930	125900	61370100	47650	47650	47650	47650	0
506	20240930	125800	61370100	47650	47650	47650	47650	0
507	20240930	125700	61370100	47650	47650	47650	47650	0
508	20240930	125600	61370100	47650	47650	47650	47650	0
509	20240930	125500	61370100	47650	47650	47650	47650	0
510	20240930	125400	61370100	47650	47650	47650	47650	0
511	20240930	125300	61370100	47650	47650	47650	47650	0
512	20240930	125200	61370100	47650	47650	47650	47650	0
513	20240930	125100	61370100	47650	47650	47650	47650	0
514	20240930	125000	61370100	47650	47650	47650	47650	0
515	20240930	124900	61370100	47650	47650	47650	47650	0
516	20240930	124800	61370100	47650	47650	47650	47650	0
517	20240930	124700	61370100	47650	47650	47650	47650	0
518	20240930	124600	61370100	47650	47650	47650	47650	0
519	20240930	124500	61370100	47650	47650	47650	47650	0
520	20240930	124400	61370100	47650	47650	47650	47650	0
521	20240930	124300	61370100	47650	47650	47650	47650	0
522	20240930	124200	61370100	47650	47650	47650	47650	0
523	20240930	124100	61370100	47650	47650	47650	47650	0
524	20240930	124000	61370100	47650	47650	47650	47650	0
525	20240930	123900	61370100	47650	47650	47650	47650	0
526	20240930	123800	61370100	47650	47650	47650	47650	0
527	20240930	123700	61370100	47650	47650	47650	47650	0
528	20240930	123600	61370100	47650	47650	47650	47650	0
529	20240930	123500	61370100	47650	47650	47650	47650	0
530	20240930	123400	61370100	47650	47650	47650	47650	0
531	20240930	123300	61370100	47650	47650	47650	47650	0
532	20240930	123200	61370100	47650	47650	47650	47650	0
533	20240930	123100	61370100	47650	47650	47650	47650	0
534	20240930	123000	61370100	47650	47650	47650	47650	0
535	20240930	122900	61370100	47650	47650	47650	47650	0
536	20240930	122800	61370100	47650	47650	47650	47650	0
537	20240930	122700	61370100	47650	47650	47650	47650	0
538	20240930	122600	61370100	47650	47650	47650	47650	0
539	20240930	122500	61370100	47650	47650	47650	47650	0
540	20240930	122400	61370100	47650	47650	47650	47650	0
541	20240930	122300	61370100	47650	47650	47650	47650	100
542	20240930	122200	56605100	47650	47650	47650	47650	0
543	20240930	122100	56605100	47650	47650	47650	47650	0
544	20240930	122000	56605100	47650	47650	47650	47650	0
545	20240930	121900	56605100	47650	47650	47650	47650	0
546	20240930	121800	56605100	47650	47650	47650	47650	0
547	20240930	121700	56605100	47650	47650	47650	47650	0
548	20240930	121600	56605100	47650	47650	47650	47650	0
549	20240930	121500	56605100	47650	47650	47650	47650	0
550	20240930	121400	56605100	47650	47650	47700	47650	25
551	20240930	121300	55413100	47350	47350	47350	47350	0
552	20240930	121200	55413100	47350	47350	47350	47350	0
553	20240930	121100	55413100	47350	47350	47350	47350	0
554	20240930	121000	55413100	47350	47350	47350	47350	0
555	20240930	120900	55413100	47350	47350	47350	47350	0
556	20240930	120800	55413100	47350	47350	47350	47350	0
557	20240930	120700	55413100	47350	47350	47350	47350	0
558	20240930	120600	55413100	47350	47350	47350	47350	0
559	20240930	120500	55413100	47350	47350	47350	47350	0
560	20240930	120400	55413100	47350	47350	47350	47350	4
561	20240930	120300	55223700	47700	47300	47700	47300	113
562	20240930	120200	49855500	47250	47250	47250	47250	0
563	20240930	120100	49855500	47250	47250	47250	47250	0
564	20240930	120000	49855500	47250	47250	47250	47250	0
565	20240930	115900	49855500	47250	47250	47250	47250	0
566	20240930	115800	49855500	47250	47250	47250	47250	0
567	20240930	115700	49855500	47250	47250	47250	47250	0
568	20240930	115600	49855500	47250	47250	47250	47250	0
569	20240930	115500	49855500	47250	47250	47250	47250	0
570	20240930	115400	49855500	47250	47250	47250	47250	0
571	20240930	115300	49855500	47250	47250	47250	47250	0
572	20240930	115200	49855500	47250	47250	47250	47250	0
573	20240930	115100	49855500	47250	47250	47250	47250	0
574	20240930	115000	49855500	47250	47250	47250	47250	0
575	20240930	114900	49855500	47250	47250	47250	47250	0
576	20240930	114800	49855500	47250	47250	47250	47250	7
577	20240930	114700	49524750	47250	47250	47250	47250	3
578	20240930	114600	49383000	47100	47100	47100	47100	0
579	20240930	114500	49383000	47100	47100	47100	47100	0
580	20240930	114400	49383000	47100	47100	47100	47100	0
581	20240930	114300	49383000	47100	47100	47100	47100	0
582	20240930	114200	49383000	47100	47100	47100	47100	0
583	20240930	114100	49383000	47100	47100	47100	47100	0
584	20240930	114000	49383000	47100	47100	47100	47100	0
585	20240930	113900	49383000	47100	47100	47100	47100	0
586	20240930	113800	49383000	47100	47100	47100	47100	0
587	20240930	113700	49383000	47100	47100	47100	47100	0
588	20240930	113600	49383000	47100	47250	47250	47100	300
589	20240930	113500	35243300	47250	47250	47250	47250	0
590	20240930	113400	35243300	47250	47250	47250	47250	0
591	20240930	113300	35243300	47250	47350	47350	47250	100
592	20240930	113200	30513300	47350	47350	47350	47350	0
593	20240930	113100	30513300	47350	47350	47350	47350	0
594	20240930	113000	30513300	47350	47350	47350	47350	0
595	20240930	112900	30513300	47350	47350	47350	47350	0
596	20240930	112800	30513300	47350	47350	47350	47350	17
597	20240930	112700	29708350	47350	47350	47350	47350	0
598	20240930	112600	29708350	47350	47350	47350	47350	4
599	20240930	112500	29518950	47350	47350	47350	47350	1
600	20240930	112400	29471600	47200	47200	47200	47200	1
601	20240930	112300	29424400	47200	47200	47200	47200	0
602	20240930	112200	29424400	47200	47200	47200	47200	0
603	20240930	112100	29424400	47200	47200	47200	47200	0
604	20240930	112000	29424400	47200	47200	47200	47200	0
605	20240930	111900	29424400	47200	47200	47200	47200	0
606	20240930	111800	29424400	47200	47200	47200	47200	0
607	20240930	111700	29424400	47200	47200	47200	47200	0
608	20240930	111600	29424400	47200	47200	47200	47200	1
609	20240930	111500	29377200	47200	47200	47200	47200	0
610	20240930	111400	29377200	47200	47200	47200	47200	0
611	20240930	111300	29377200	47200	47200	47200	47200	0
612	20240930	111200	29377200	47200	47200	47200	47200	0
613	20240930	111100	29377200	47200	47200	47200	47200	0
614	20240930	111000	29377200	47200	47200	47200	47200	1
615	20240930	110900	29330000	47200	47200	47200	47200	0
616	20240930	110800	29330000	47200	47200	47200	47200	0
617	20240930	110700	29330000	47200	47200	47200	47200	0
618	20240930	110600	29330000	47200	47200	47200	47200	0
619	20240930	110500	29330000	47200	47200	47200	47200	0
620	20240930	110400	29330000	47200	47350	47350	47200	200
621	20240930	110300	19880650	47500	47500	47500	47500	0
622	20240930	110200	19880650	47500	47500	47500	47500	6
623	20240930	110100	19595650	47500	47500	47500	47500	5
624	20240930	110000	19358150	47500	47500	47500	47500	1
625	20240930	105900	19310650	47500	47500	47500	47500	0
626	20240930	105800	19310650	47500	47500	47500	47500	0
627	20240930	105700	19310650	47500	47500	47500	47500	0
628	20240930	105600	19310650	47500	47550	47550	47500	64
629	20240930	105500	16267500	47550	47550	47550	47550	0
630	20240930	105400	16267500	47550	47550	47550	47550	0
631	20240930	105300	16267500	47550	47550	47550	47550	0
632	20240930	105200	16267500	47550	47550	47550	47550	0
633	20240930	105100	16267500	47550	47550	47550	47550	0
634	20240930	105000	16267500	47550	47550	47550	47550	1
635	20240930	104900	16219950	47550	47550	47550	47550	0
636	20240930	104800	16219950	47550	47550	47550	47550	0
637	20240930	104700	16219950	47550	47550	47550	47550	0
638	20240930	104600	16219950	47550	47550	47550	47550	0
639	20240930	104500	16219950	47550	47550	47550	47550	0
640	20240930	104400	16219950	47550	47550	47550	47550	0
641	20240930	104300	16219950	47550	47550	47550	47550	1
642	20240930	104200	16172400	47550	47550	47550	47550	0
643	20240930	104100	16172400	47550	47550	47550	47550	0
644	20240930	104000	16172400	47550	47550	47550	47550	0
645	20240930	103900	16172400	47550	47550	47550	47550	0
646	20240930	103800	16172400	47550	47550	47550	47550	0
647	20240930	103700	16172400	47550	47550	47550	47550	0
648	20240930	103600	16172400	47550	47550	47550	47550	1
649	20240930	103500	16124850	47550	47550	47550	47550	0
650	20240930	103400	16124850	47550	47550	47550	47550	0
651	20240930	103300	16124850	47550	47550	47550	47550	0
652	20240930	103200	16124850	47550	47550	47550	47550	20
653	20240930	103100	15173850	47550	47550	47550	47550	0
654	20240930	103000	15173850	47550	47550	47550	47550	1
655	20240930	102900	15126300	47550	47550	47550	47550	0
656	20240930	102800	15126300	47550	47550	47550	47550	0
657	20240930	102700	15126300	47550	47550	47550	47550	0
658	20240930	102600	15126300	47550	47550	47550	47550	0
659	20240930	102500	15126300	47550	47550	47550	47550	0
660	20240930	102400	15126300	47550	47550	47550	47550	0
661	20240930	102300	15126300	47550	47550	47550	47550	1
662	20240930	102200	15078750	47550	47550	47550	47550	0
663	20240930	102100	15078750	47550	47550	47550	47550	0
664	20240930	102000	15078750	47550	47550	47550	47550	0
665	20240930	101900	15078750	47550	47550	47550	47550	0
666	20240930	101800	15078750	47550	47550	47550	47550	1
667	20240930	101700	15031200	47500	47500	47500	47500	3
668	20240930	101600	14888700	47500	47550	47550	47500	48
669	20240930	101500	12608000	47550	47550	47550	47550	0
670	20240930	101400	12608000	47550	47550	47550	47550	1
671	20240930	101300	12560450	47550	47550	47550	47550	0
672	20240930	101200	12560450	47550	47550	47550	47550	0
673	20240930	101100	12560450	47550	47550	47550	47550	0
674	20240930	101000	12560450	47550	47550	47550	47550	0
675	20240930	100900	12560450	47550	47550	47550	47550	0
676	20240930	100800	12560450	47550	47550	47550	47550	1
677	20240930	100700	12512900	47800	47800	47800	47800	0
678	20240930	100600	12512900	47800	47800	47800	47800	0
679	20240930	100500	12512900	47800	47800	47800	47800	0
680	20240930	100400	12512900	47800	47800	47800	47800	0
681	20240930	100300	12512900	47800	47800	47800	47800	0
682	20240930	100200	12512900	47800	47800	47800	47800	0
683	20240930	100100	12512900	47800	47800	47800	47800	0
684	20240930	100000	12512900	47800	47800	47800	47800	1
685	20240930	095900	12465100	47550	47550	47550	47550	0
686	20240930	095800	12465100	47550	47550	47550	47550	0
687	20240930	095700	12465100	47550	47550	47550	47550	0
688	20240930	095600	12465100	47550	47550	47550	47550	1
689	20240930	095500	12417550	47800	47800	47800	47800	0
690	20240930	095400	12417550	47800	47800	47800	47800	0
691	20240930	095300	12417550	47800	47800	47800	47800	0
692	20240930	095200	12417550	47800	47800	47800	47800	0
693	20240930	095100	12417550	47800	47800	47800	47800	0
694	20240930	095000	12417550	47800	47800	47800	47800	0
695	20240930	094900	12417550	47800	47800	47800	47800	0
696	20240930	094800	12417550	47800	47800	47800	47800	0
697	20240930	094700	12417550	47800	47800	47800	47800	70
698	20240930	094600	9071550	47800	47800	47800	47800	1
699	20240930	094500	9023750	47550	47550	47550	47550	0
700	20240930	094400	9023750	47550	47550	47550	47550	0
701	20240930	094300	9023750	47550	47550	47550	47550	0
702	20240930	094200	9023750	47550	47550	47550	47550	1
703	20240930	094100	8976200	47550	47550	47550	47550	0
704	20240930	094000	8976200	47550	47550	47550	47550	0
705	20240930	093900	8976200	47550	47550	47550	47550	0
706	20240930	093800	8976200	47550	47550	47550	47550	2
707	20240930	093700	8881100	47500	47600	47600	47500	35
708	20240930	093600	7216400	47650	47650	47650	47650	0
709	20240930	093500	7216400	47650	47650	47650	47650	0
710	20240930	093400	7216400	47650	47650	47650	47650	0
711	20240930	093300	7216400	47650	47650	47650	47650	0
712	20240930	093200	7216400	47650	47650	47650	47650	1
713	20240930	093100	7168750	47650	47650	47650	47650	0
714	20240930	093000	7168750	47650	47650	47650	47650	0
715	20240930	092900	7168750	47650	47650	47650	47650	0
716	20240930	092800	7168750	47650	47650	47650	47650	0
717	20240930	092700	7168750	47650	47650	47650	47650	0
718	20240930	092600	7168750	47650	47650	47650	47650	0
719	20240930	092500	7168750	47650	47650	47650	47650	0
720	20240930	092400	7168750	47650	47650	47650	47650	0
721	20240930	092300	7168750	47650	47650	47650	47650	0
722	20240930	092200	7168750	47650	47650	47650	47650	0
723	20240930	092100	7168750	47650	47650	47650	47650	0
724	20240930	092000	7168750	47650	47650	47650	47650	7
725	20240930	091900	6835200	47650	47650	47650	47650	0
726	20240930	091800	6835200	47650	47650	47650	47650	0
727	20240930	091700	6835200	47650	47650	47650	47650	0
728	20240930	091600	6835200	47650	47650	47650	47650	10
729	20240930	091500	6358700	47650	47650	47650	47650	1
730	20240930	091400	6311050	47650	47650	47650	47650	0
731	20240930	091300	6311050	47650	47950	47950	47600	115
732	20240930	091200	816000	48000	48000	48000	48000	0
733	20240930	091100	816000	48000	48000	48000	48000	0
734	20240930	091000	816000	48000	48000	48000	48000	0
735	20240930	090900	816000	48000	48000	48000	48000	0
736	20240930	090800	816000	48000	48000	48000	48000	0
737	20240930	090700	816000	48000	48000	48000	48000	0
738	20240930	090600	816000	48000	48000	48000	48000	0
739	20240930	090500	816000	48000	48000	48000	48000	0
740	20240930	090400	816000	48000	48000	48000	48000	0
741	20240930	090300	816000	48000	48000	48000	48000	0
742	20240930	090200	816000	48000	48000	48000	48000	0
743	20240930	090100	816000	48000	48000	48000	48000	0
744	20240930	090000	816000	48000	48000	48000	48000	17