KissMeData/000850/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183200	824725850	29200	29200	29200	29200	311
3	20240930	183100	824725850	29200	29200	29200	29200	0
4	20240930	183000	824725850	29200	29200	29200	29200	0
5	20240930	182900	824725850	29200	29200	29200	29200	0
6	20240930	182800	824725850	29200	29200	29200	29200	0
7	20240930	182700	824725850	29200	29200	29200	29200	0
8	20240930	182600	824725850	29200	29200	29200	29200	0
9	20240930	182500	824725850	29200	29200	29200	29200	0
10	20240930	182400	824725850	29200	29200	29200	29200	0
11	20240930	182300	824725850	29200	29200	29200	29200	0
12	20240930	182200	824725850	29200	29200	29200	29200	0
13	20240930	182100	824725850	29200	29200	29200	29200	0
14	20240930	182000	824725850	29200	29200	29200	29200	0
15	20240930	181900	824725850	29200	29200	29200	29200	0
16	20240930	181800	824725850	29200	29200	29200	29200	0
17	20240930	181700	824725850	29200	29200	29200	29200	0
18	20240930	181600	824725850	29200	29200	29200	29200	0
19	20240930	181500	824725850	29200	29200	29200	29200	0
20	20240930	181400	824725850	29200	29200	29200	29200	0
21	20240930	181300	824725850	29200	29200	29200	29200	0
22	20240930	181200	824725850	29200	29200	29200	29200	0
23	20240930	181100	824725850	29200	29200	29200	29200	0
24	20240930	181000	824725850	29200	29200	29200	29200	0
25	20240930	180900	824725850	29200	29200	29200	29200	0
26	20240930	180800	824725850	29200	29200	29200	29200	0
27	20240930	180700	824725850	29200	29200	29200	29200	0
28	20240930	180600	824725850	29200	29200	29200	29200	0
29	20240930	180500	824725850	29200	29200	29200	29200	0
30	20240930	180400	824725850	29200	29200	29200	29200	0
31	20240930	180300	824725850	29200	29200	29200	29200	0
32	20240930	180200	824725850	29200	29200	29200	29200	311
33	20240930	180100	824725850	29200	29200	29200	29200	0
34	20240930	180000	824725850	29200	29200	29200	29200	0
35	20240930	175900	824725850	29200	29200	29200	29200	0
36	20240930	175800	824725850	29200	29200	29200	29200	0
37	20240930	175700	824725850	29200	29200	29200	29200	0
38	20240930	175600	824725850	29200	29200	29200	29200	0
39	20240930	175500	824725850	29200	29200	29200	29200	0
40	20240930	175400	824725850	29200	29200	29200	29200	0
41	20240930	175300	824725850	29200	29200	29200	29200	0
42	20240930	175200	824725850	29200	29200	29200	29200	0
43	20240930	175100	824725850	29200	29200	29200	29200	0
44	20240930	175000	824725850	29200	29200	29200	29200	0
45	20240930	174900	824725850	29200	29200	29200	29200	0
46	20240930	174800	824725850	29200	29200	29200	29200	0
47	20240930	174700	824725850	29200	29200	29200	29200	0
48	20240930	174600	824725850	29200	29200	29200	29200	0
49	20240930	174500	824725850	29200	29200	29200	29200	0
50	20240930	174400	824725850	29200	29200	29200	29200	0
51	20240930	174300	824725850	29200	29200	29200	29200	0
52	20240930	174200	824725850	29200	29200	29200	29200	0
53	20240930	174100	824725850	29200	29200	29200	29200	0
54	20240930	174000	824725850	29200	29200	29200	29200	0
55	20240930	173900	824725850	29200	29200	29200	29200	0
56	20240930	173800	824725850	29200	29200	29200	29200	0
57	20240930	173700	824725850	29200	29200	29200	29200	0
58	20240930	173600	824725850	29200	29200	29200	29200	0
59	20240930	173500	824725850	29200	29200	29200	29200	0
60	20240930	173400	824725850	29200	29200	29200	29200	0
61	20240930	173300	824725850	29200	29200	29200	29200	0
62	20240930	173200	824725850	29200	29200	29200	29200	311
63	20240930	173100	824725850	29200	29200	29200	29200	0
64	20240930	173000	824725850	29200	29200	29200	29200	0
65	20240930	172900	824725850	29200	29200	29200	29200	0
66	20240930	172800	824725850	29200	29200	29200	29200	0
67	20240930	172700	824725850	29200	29200	29200	29200	0
68	20240930	172600	824725850	29200	29200	29200	29200	0
69	20240930	172500	824725850	29200	29200	29200	29200	0
70	20240930	172400	824725850	29200	29200	29200	29200	0
71	20240930	172300	824725850	29200	29200	29200	29200	0
72	20240930	172200	824725850	29200	29200	29200	29200	0
73	20240930	172100	824725850	29200	29200	29200	29200	0
74	20240930	172000	824725850	29200	29200	29200	29200	0
75	20240930	171900	824725850	29200	29200	29200	29200	0
76	20240930	171800	824725850	29200	29200	29200	29200	0
77	20240930	171700	824725850	29200	29200	29200	29200	0
78	20240930	171600	824725850	29200	29200	29200	29200	0
79	20240930	171500	824725850	29200	29200	29200	29200	0
80	20240930	171400	824725850	29200	29200	29200	29200	0
81	20240930	171300	824725850	29200	29200	29200	29200	0
82	20240930	171200	824725850	29200	29200	29200	29200	0
83	20240930	171100	824725850	29200	29200	29200	29200	0
84	20240930	171000	824725850	29200	29200	29200	29200	0
85	20240930	170900	824725850	29200	29200	29200	29200	0
86	20240930	170800	824725850	29200	29200	29200	29200	0
87	20240930	170700	824725850	29200	29200	29200	29200	0
88	20240930	170600	824725850	29200	29200	29200	29200	0
89	20240930	170500	824725850	29200	29200	29200	29200	0
90	20240930	170400	824725850	29200	29200	29200	29200	0
91	20240930	170300	824725850	29200	29200	29200	29200	0
92	20240930	170200	824725850	29200	29200	29200	29200	311
93	20240930	170100	824725850	29200	29200	29200	29200	0
94	20240930	170000	824725850	29200	29200	29200	29200	0
95	20240930	165900	824725850	29200	29200	29200	29200	0
96	20240930	165800	824725850	29200	29200	29200	29200	0
97	20240930	165700	824725850	29200	29200	29200	29200	0
98	20240930	165600	824725850	29200	29200	29200	29200	0
99	20240930	165500	824725850	29200	29200	29200	29200	0
100	20240930	165400	824725850	29200	29200	29200	29200	0
101	20240930	165300	824725850	29200	29200	29200	29200	0
102	20240930	165200	824725850	29200	29200	29200	29200	0
103	20240930	165100	824725850	29200	29200	29200	29200	0
104	20240930	165000	824725850	29200	29200	29200	29200	0
105	20240930	164900	824725850	29200	29200	29200	29200	0
106	20240930	164800	824725850	29200	29200	29200	29200	0
107	20240930	164700	824725850	29200	29200	29200	29200	0
108	20240930	164600	824725850	29200	29200	29200	29200	0
109	20240930	164500	824725850	29200	29200	29200	29200	0
110	20240930	164400	824725850	29200	29200	29200	29200	0
111	20240930	164300	824725850	29200	29200	29200	29200	0
112	20240930	164200	824725850	29200	29200	29200	29200	0
113	20240930	164100	824725850	29200	29200	29200	29200	0
114	20240930	164000	824725850	29200	29200	29200	29200	0
115	20240930	163900	824725850	29200	29200	29200	29200	0
116	20240930	163800	824725850	29200	29200	29200	29200	0
117	20240930	163700	824725850	29200	29200	29200	29200	0
118	20240930	163600	824725850	29200	29200	29200	29200	0
119	20240930	163500	824725850	29200	29200	29200	29200	0
120	20240930	163400	824725850	29200	29200	29200	29200	0
121	20240930	163300	824725850	29200	29200	29200	29200	0
122	20240930	163200	824725850	29200	29200	29200	29200	311
123	20240930	163100	824725850	29200	29200	29200	29200	0
124	20240930	163000	824725850	29200	29200	29200	29200	0
125	20240930	162900	824725850	29200	29200	29200	29200	0
126	20240930	162800	824725850	29200	29200	29200	29200	0
127	20240930	162700	824725850	29200	29200	29200	29200	0
128	20240930	162600	824725850	29200	29200	29200	29200	0
129	20240930	162500	824725850	29200	29200	29200	29200	0
130	20240930	162400	824725850	29200	29200	29200	29200	0
131	20240930	162300	824725850	29200	29200	29200	29200	0
132	20240930	162200	824725850	29200	29200	29200	29200	0
133	20240930	162100	824725850	29200	29200	29200	29200	0
134	20240930	162000	824725850	29200	29200	29200	29200	0
135	20240930	161900	824725850	29200	29200	29200	29200	0
136	20240930	161800	824725850	29200	29200	29200	29200	0
137	20240930	161700	824725850	29200	29200	29200	29200	0
138	20240930	161600	824725850	29200	29200	29200	29200	0
139	20240930	161500	824725850	29200	29200	29200	29200	0
140	20240930	161400	824725850	29200	29200	29200	29200	0
141	20240930	161300	824725850	29200	29200	29200	29200	0
142	20240930	161200	824725850	29200	29200	29200	29200	0
143	20240930	161100	824725850	29200	29200	29200	29200	0
144	20240930	161000	824725850	29200	29200	29200	29200	0
145	20240930	160900	824725850	29200	29200	29200	29200	0
146	20240930	160800	824725850	29200	29200	29200	29200	0
147	20240930	160700	824725850	29200	29200	29200	29200	0
148	20240930	160600	824725850	29200	29200	29200	29200	0
149	20240930	160500	824725850	29200	29200	29200	29200	0
150	20240930	160400	824725850	29200	29200	29200	29200	0
151	20240930	160300	824725850	29200	29200	29200	29200	0
152	20240930	160200	824725850	29200	29200	29200	29200	311
153	20240930	160100	824725850	29200	29200	29200	29200	0
154	20240930	160000	824725850	29200	29200	29200	29200	0
155	20240930	155900	824725850	29200	29200	29200	29200	0
156	20240930	155800	824725850	29200	29200	29200	29200	0
157	20240930	155700	824725850	29200	29200	29200	29200	0
158	20240930	155600	824725850	29200	29200	29200	29200	0
159	20240930	155500	824725850	29200	29200	29200	29200	0
160	20240930	155400	824725850	29200	29200	29200	29200	0
161	20240930	155300	824725850	29200	29200	29200	29200	0
162	20240930	155200	824725850	29200	29200	29200	29200	0
163	20240930	155100	824725850	29200	29200	29200	29200	0
164	20240930	155000	824725850	29200	29200	29200	29200	0
165	20240930	154900	824725850	29200	29200	29200	29200	0
166	20240930	154800	824725850	29200	29200	29200	29200	0
167	20240930	154700	824725850	29200	29200	29200	29200	0
168	20240930	154600	824725850	29200	29200	29200	29200	0
169	20240930	154500	824725850	29200	29200	29200	29200	0
170	20240930	154400	824725850	29200	29200	29200	29200	0
171	20240930	154300	824725850	29200	29200	29200	29200	0
172	20240930	154200	824725850	29200	29200	29200	29200	0
173	20240930	154100	824725850	29200	29200	29200	29200	0
174	20240930	154000	824725850	29200	29200	29200	29200	0
175	20240930	153900	824725850	29200	29200	29200	29200	0
176	20240930	153800	824725850	29200	29200	29200	29200	0
177	20240930	153700	824725850	29200	29200	29200	29200	0
178	20240930	153600	824725850	29200	29200	29200	29200	0
179	20240930	153500	824725850	29200	29200	29200	29200	0
180	20240930	153400	824725850	29200	29200	29200	29200	0
181	20240930	153300	824725850	29200	29200	29200	29200	0
182	20240930	153200	824725850	29200	29200	29200	29200	311
183	20240930	153100	824725850	29200	29200	29200	29200	0
184	20240930	153000	824725850	29200	29200	29200	29200	311
185	20240930	152900	815644650	29000	29000	29000	29000	0
186	20240930	152800	815644650	29000	29000	29000	29000	0
187	20240930	152700	815644650	29000	29000	29000	29000	0
188	20240930	152600	815644650	29000	29000	29000	29000	0
189	20240930	152500	815644650	29000	29000	29000	29000	0
190	20240930	152400	815644650	29000	29000	29000	29000	0
191	20240930	152300	815644650	29000	29000	29000	29000	0
192	20240930	152200	815644650	29000	29000	29000	29000	0
193	20240930	152100	815644650	29000	29000	29000	29000	0
194	20240930	152000	815644650	29000	29000	29000	29000	0
195	20240930	151900	815644650	29000	29000	29000	29000	88
196	20240930	151800	813092650	29000	29000	29000	29000	67
197	20240930	151700	811149650	29000	29000	29000	29000	49
198	20240930	151600	809728650	29000	29000	29000	29000	0
199	20240930	151500	809728650	29000	29000	29000	29000	71
200	20240930	151400	807669650	29000	29000	29000	29000	2
201	20240930	151300	807611650	28950	29000	29000	28950	93
202	20240930	151200	804918650	29000	29000	29000	29000	649
203	20240930	151100	786097650	29000	29000	29000	29000	125
204	20240930	151000	782472650	29000	29050	29050	29000	71
205	20240930	150900	780413150	29100	29050	29100	29000	714
206	20240930	150800	759698100	29050	29100	29100	29050	286
207	20240930	150700	751389250	29150	29100	29150	29050	27
208	20240930	150600	750603300	29050	29100	29100	29050	26
209	20240930	150500	749847750	29050	29050	29050	29050	0
210	20240930	150400	749847750	29050	29100	29100	29050	211
211	20240930	150300	743717200	29150	29100	29150	29100	114
212	20240930	150200	740394750	29150	29150	29150	29150	831
213	20240930	150100	716171100	29150	29150	29150	29150	55
214	20240930	150000	714567850	29150	29050	29150	29050	167
215	20240930	145900	709705400	29050	29050	29050	29050	0
216	20240930	145800	709705400	29050	29050	29050	29050	10
217	20240930	145700	709414900	29050	29050	29050	29050	0
218	20240930	145600	709414900	29050	29050	29050	29050	1
219	20240930	145500	709385850	29050	29050	29050	29050	20
220	20240930	145400	708804850	29050	29050	29050	29050	0
221	20240930	145300	708804850	29050	29050	29100	29050	298
222	20240930	145200	700143700	29100	29050	29100	29050	260
223	20240930	145100	692590200	29050	29050	29050	29050	2
224	20240930	145000	692532100	29050	29050	29050	29050	50
225	20240930	144900	691079600	29050	29100	29100	29050	444
226	20240930	144800	678181300	29050	29050	29050	29050	0
227	20240930	144700	678181300	29050	29150	29150	29050	121
228	20240930	144600	674662350	29200	29200	29200	29200	0
229	20240930	144500	674662350	29200	29200	29200	29200	11
230	20240930	144400	674341150	29200	29200	29200	29200	1
231	20240930	144300	674311950	29100	29100	29100	29100	0
232	20240930	144200	674311950	29100	29100	29100	29100	184
233	20240930	144100	668957550	29100	29050	29100	29050	4
234	20240930	144000	668841300	29100	29100	29100	29050	269
235	20240930	143900	661019100	29100	29150	29150	29100	328
236	20240930	143800	651472450	29200	29200	29200	29200	0
237	20240930	143700	651472450	29200	29200	29200	29200	0
238	20240930	143600	651472450	29200	29200	29200	29200	0
239	20240930	143500	651472450	29200	29200	29200	29200	0
240	20240930	143400	651472450	29200	29200	29200	29200	0
241	20240930	143300	651472450	29200	29200	29200	29200	10
242	20240930	143200	651180450	29200	29200	29200	29200	0
243	20240930	143100	651180450	29200	29150	29200	29150	64
244	20240930	143000	649312850	29100	29100	29100	29100	1
245	20240930	142900	649283750	29100	29150	29150	29100	115
246	20240930	142800	645937000	29150	29150	29150	29150	0
247	20240930	142700	645937000	29150	29150	29150	29150	0
248	20240930	142600	645937000	29150	29150	29150	29150	1
249	20240930	142500	645907850	29150	29150	29150	29150	0
250	20240930	142400	645907850	29150	29150	29150	29150	2
251	20240930	142300	645849550	29150	29150	29150	29150	7
252	20240930	142200	645645500	29150	29150	29150	29150	18
253	20240930	142100	645120800	29150	29150	29150	29150	3
254	20240930	142000	645033350	29200	29200	29200	29200	1
255	20240930	141900	645004150	29300	29300	29300	29300	0
256	20240930	141800	645004150	29300	29300	29300	29300	0
257	20240930	141700	645004150	29300	29300	29300	29300	0
258	20240930	141600	645004150	29300	29300	29300	29300	0
259	20240930	141500	645004150	29300	29300	29300	29300	4
260	20240930	141400	644886950	29300	29300	29300	29300	2
261	20240930	141300	644828350	29250	29250	29250	29250	6
262	20240930	141200	644652850	29300	29300	29300	29300	0
263	20240930	141100	644652850	29300	29300	29300	29300	0
264	20240930	141000	644652850	29300	29300	29300	29300	0
265	20240930	140900	644652850	29300	29300	29300	29300	0
266	20240930	140800	644652850	29300	29300	29300	29300	0
267	20240930	140700	644652850	29300	29150	29300	29150	171
268	20240930	140600	639665350	29150	29150	29150	29150	1
269	20240930	140500	639636200	29150	29150	29150	29150	0
270	20240930	140400	639636200	29150	29150	29150	29150	8
271	20240930	140300	639403000	29100	29100	29100	29100	18
272	20240930	140200	638879200	29150	29150	29150	29100	7
273	20240930	140100	638675350	29150	29150	29150	29150	63
274	20240930	140000	636838900	29150	29150	29150	29150	4
275	20240930	135900	636722300	29150	29150	29150	29150	0
276	20240930	135800	636722300	29150	29200	29200	29150	707
277	20240930	135700	616113200	29200	29200	29200	29200	1
278	20240930	135600	616084000	29200	29200	29200	29200	0
279	20240930	135500	616084000	29200	29200	29200	29200	0
280	20240930	135400	616084000	29200	29200	29200	29200	19
281	20240930	135300	615529200	29300	29300	29300	29300	0
282	20240930	135200	615529200	29300	29300	29300	29300	1
283	20240930	135100	615499900	29300	29300	29300	29300	0
284	20240930	135000	615499900	29300	29300	29300	29300	0
285	20240930	134900	615499900	29300	29300	29300	29300	1
286	20240930	134800	615470600	29200	29200	29200	29200	0
287	20240930	134700	615470600	29200	29250	29250	29200	8
288	20240930	134600	615236900	29200	29250	29250	29200	8
289	20240930	134500	615003150	29300	29300	29300	29300	8
290	20240930	134400	614768750	29300	29300	29300	29300	0
291	20240930	134300	614768750	29300	29300	29300	29300	0
292	20240930	134200	614768750	29300	29300	29300	29300	3
293	20240930	134100	614680850	29200	29200	29200	29200	18
294	20240930	134000	614155250	29150	29150	29150	29150	0
295	20240930	133900	614155250	29150	29150	29150	29150	65
296	20240930	133800	612260500	29150	29200	29200	29150	201
297	20240930	133700	606398600	29200	29200	29200	29200	30
298	20240930	133600	605522600	29150	29250	29250	29150	1452
299	20240930	133500	563150550	29250	29250	29250	29250	0
300	20240930	133400	563150550	29250	29250	29250	29250	41
301	20240930	133300	561951300	29250	29250	29250	29250	0
302	20240930	133200	561951300	29250	29250	29250	29250	0
303	20240930	133100	561951300	29250	29300	29300	29250	98
304	20240930	133000	559083500	29400	29400	29400	29400	0
305	20240930	132900	559083500	29400	29400	29400	29400	0
306	20240930	132800	559083500	29400	29400	29400	29400	0
307	20240930	132700	559083500	29400	29400	29400	29400	0
308	20240930	132600	559083500	29400	29400	29400	29400	0
309	20240930	132500	559083500	29400	29350	29400	29350	91
310	20240930	132400	556412600	29350	29350	29350	29350	53
311	20240930	132300	554857050	29350	29350	29350	29350	0
312	20240930	132200	554857050	29350	29350	29350	29350	0
313	20240930	132100	554857050	29350	29350	29350	29350	0
314	20240930	132000	554857050	29350	29350	29350	29350	0
315	20240930	131900	554857050	29350	29350	29350	29350	50
316	20240930	131800	553389550	29200	29300	29300	29200	348
317	20240930	131700	543209900	29300	29300	29300	29300	0
318	20240930	131600	543209900	29300	29300	29300	29300	2
319	20240930	131500	543151300	29350	29350	29350	29350	0
320	20240930	131400	543151300	29350	29350	29350	29350	20
321	20240930	131300	542564300	29400	29400	29400	29400	0
322	20240930	131200	542564300	29400	29400	29400	29400	3
323	20240930	131100	542476100	29400	29400	29400	29400	0
324	20240930	131000	542476100	29400	29400	29400	29400	0
325	20240930	130900	542476100	29400	29400	29400	29400	0
326	20240930	130800	542476100	29400	29400	29400	29400	51
327	20240930	130700	540976700	29300	29300	29300	29300	79
328	20240930	130600	538662000	29300	29350	29350	29300	7
329	20240930	130500	538456850	29350	29350	29350	29350	0
330	20240930	130400	538456850	29350	29350	29350	29350	0
331	20240930	130300	538456850	29350	29350	29350	29350	0
332	20240930	130200	538456850	29350	29350	29350	29350	0
333	20240930	130100	538456850	29350	29350	29350	29350	0
334	20240930	130000	538456850	29350	29350	29350	29350	80
335	20240930	125900	536108850	29350	29350	29350	29350	9
336	20240930	125800	535844700	29350	29350	29350	29350	1
337	20240930	125700	535815350	29300	29300	29300	29300	4
338	20240930	125600	535698150	29300	29300	29300	29300	5
339	20240930	125500	535551650	29250	29250	29250	29250	5
340	20240930	125400	535405400	29250	29250	29250	29250	5
341	20240930	125300	535259150	29250	29250	29250	29250	48
342	20240930	125200	533855150	29300	29300	29300	29300	0
343	20240930	125100	533855150	29300	29250	29300	29250	7
344	20240930	125000	533650300	29300	29300	29300	29300	3
345	20240930	124900	533562400	29250	29250	29250	29250	5
346	20240930	124800	533416150	29250	29250	29250	29250	5
347	20240930	124700	533269900	29250	29250	29250	29250	5
348	20240930	124600	533123650	29250	29250	29250	29250	0
349	20240930	124500	533123650	29250	29250	29250	29250	5
350	20240930	124400	532977400	29250	29250	29250	29250	35
351	20240930	124300	531953650	29250	29250	29250	29250	5
352	20240930	124200	531807400	29250	29250	29250	29250	5
353	20240930	124100	531661150	29250	29300	29300	29250	85
354	20240930	124000	529171400	29350	29400	29400	29350	2
355	20240930	123900	529112650	29300	29300	29300	29300	5
356	20240930	123800	528966150	29300	29300	29300	29300	6
357	20240930	123700	528790350	29300	29300	29300	29300	5
358	20240930	123600	528643850	29300	29300	29300	29300	102
359	20240930	123500	525655250	29300	29300	29300	29300	4
360	20240930	123400	525538050	29300	29300	29300	29300	0
361	20240930	123300	525538050	29300	29300	29300	29300	5
362	20240930	123200	525391550	29300	29300	29300	29300	5
363	20240930	123100	525245050	29300	29300	29300	29300	5
364	20240930	123000	525098550	29300	29300	29300	29300	5
365	20240930	122900	524952050	29300	29300	29300	29300	5
366	20240930	122800	524805550	29300	29300	29300	29300	0
367	20240930	122700	524805550	29300	29350	29350	29300	11
368	20240930	122600	524482950	29300	29350	29400	29300	16
369	20240930	122500	524013350	29300	29350	29400	29300	44
370	20240930	122400	522720500	29300	29300	29300	29300	5
371	20240930	122300	522574000	29300	29300	29300	29300	6
372	20240930	122200	522398200	29250	29250	29250	29250	0
373	20240930	122100	522398200	29250	29350	29350	29250	6
374	20240930	122000	522222600	29350	29250	29350	29250	22
375	20240930	121900	521577400	29250	29250	29250	29250	31
376	20240930	121800	520670650	29350	29250	29350	29250	10
377	20240930	121700	520377650	29250	29250	29250	29250	41
378	20240930	121600	519178400	29250	29250	29250	29250	0
379	20240930	121500	519178400	29250	29250	29300	29250	34
380	20240930	121400	518183800	29250	29250	29250	29250	5
381	20240930	121300	518037550	29250	29250	29250	29250	5
382	20240930	121200	517891300	29250	29300	29300	29250	19
383	20240930	121100	517334850	29300	29250	29300	29250	141
384	20240930	121000	513203800	29300	29300	29300	29300	1
385	20240930	120900	513174500	29250	29250	29250	29250	40
386	20240930	120800	512004500	29250	29250	29250	29250	5
387	20240930	120700	511858250	29250	29250	29250	29250	4
388	20240930	120600	511741250	29250	29300	29300	29250	7
389	20240930	120500	511536400	29300	29250	29300	29250	75
390	20240930	120400	509339150	29250	29250	29250	29250	0
391	20240930	120300	509339150	29250	29250	29250	29250	231
392	20240930	120200	502582400	29250	29250	29250	29250	15
393	20240930	120100	502143650	29200	29200	29200	29200	5
394	20240930	120000	501997650	29200	29200	29200	29200	20
395	20240930	115900	501413650	29200	29200	29200	29200	10
396	20240930	115800	501121650	29200	29200	29200	29200	304
397	20240930	115700	492244850	29200	29200	29200	29200	15
398	20240930	115600	491806850	29200	29200	29200	29200	5
399	20240930	115500	491660850	29200	29200	29200	29200	65
400	20240930	115400	489762850	29200	29200	29200	29200	5
401	20240930	115300	489616850	29250	29250	29250	29250	1
402	20240930	115200	489587600	29200	29200	29200	29200	5
403	20240930	115100	489441600	29200	29200	29200	29200	5
404	20240930	115000	489295600	29200	29200	29200	29200	5
405	20240930	114900	489149600	29200	29200	29200	29200	4
406	20240930	114800	489032800	29200	29200	29200	29200	5
407	20240930	114700	488886800	29200	29200	29200	29200	0
408	20240930	114600	488886800	29200	29250	29250	29200	6
409	20240930	114500	488711550	29250	29250	29250	29250	4
410	20240930	114400	488594550	29200	29200	29200	29200	5
411	20240930	114300	488448550	29200	29200	29300	29200	23
412	20240930	114200	487775250	29300	29200	29300	29200	6
413	20240930	114100	487599950	29200	29200	29200	29200	5
414	20240930	114000	487453950	29200	29200	29200	29200	5
415	20240930	113900	487307950	29200	29200	29200	29200	31
416	20240930	113800	486402750	29200	29200	29200	29200	5
417	20240930	113700	486256750	29200	29200	29200	29200	7
418	20240930	113600	486052350	29200	29200	29200	29200	5
419	20240930	113500	485906350	29200	29200	29200	29200	40
420	20240930	113400	484738350	29200	29200	29200	29200	5
421	20240930	113300	484592350	29200	29250	29250	29200	12
422	20240930	113200	484241600	29200	29200	29250	29200	16
423	20240930	113100	483773900	29200	29200	29200	29200	3
424	20240930	113000	483686300	29150	29150	29150	29150	5
425	20240930	112900	483540550	29150	29200	29200	29150	21
426	20240930	112800	482927400	29200	29200	29200	29200	5
427	20240930	112700	482781400	29150	29200	29200	29150	25
428	20240930	112600	482051650	29150	29200	29200	29150	86
429	20240930	112500	479540700	29200	29200	29200	29200	5
430	20240930	112400	479394700	29400	29200	29400	29200	6
431	20240930	112300	479219300	29400	29300	29400	29300	22
432	20240930	112200	478574100	29200	29200	29300	29200	36
433	20240930	112100	477522800	29200	29300	29300	29200	160
434	20240930	112000	472847600	29200	29300	29300	29200	6
435	20240930	111900	472672300	29200	29200	29200	29200	5
436	20240930	111800	472526300	29150	29150	29150	29150	5
437	20240930	111700	472380550	29200	29200	29200	29200	0
438	20240930	111600	472380550	29200	29300	29300	29200	6
439	20240930	111500	472205250	29150	29200	29200	29150	202
440	20240930	111400	466316750	29150	29200	29300	29150	1223
441	20240930	111300	430664450	29200	29200	29200	29200	7
442	20240930	111200	430460050	29200	29200	29200	29200	4
443	20240930	111100	430343250	29200	29200	29200	29200	1
444	20240930	111000	430314050	29200	29250	29250	29200	9
445	20240930	110900	430051050	29200	29250	29300	29200	7
446	20240930	110800	429846500	29200	29200	29200	29200	176
447	20240930	110700	424707300	29200	29250	29250	29200	186
448	20240930	110600	419270950	29250	29250	29250	29250	5
449	20240930	110500	419124700	29450	29350	29450	29350	3
450	20240930	110400	419036500	29250	29250	29300	29250	159
451	20240930	110300	414382350	29250	29250	29250	29250	4
452	20240930	110200	414265350	29300	29200	29300	29200	43
453	20240930	110100	413008400	29200	29200	29200	29200	5
454	20240930	110000	412862400	29200	29200	29200	29200	5
455	20240930	105900	412716400	29250	29200	29250	29200	66
456	20240930	105800	410788400	29200	29250	29250	29200	96
457	20240930	105700	407984950	29200	29200	29200	29200	44
458	20240930	105600	406700150	29200	29200	29200	29200	124
459	20240930	105500	403079350	29200	29250	29300	29200	910
460	20240930	105400	376478950	29250	29250	29250	29250	38
461	20240930	105300	375367450	29300	29300	29300	29300	421
462	20240930	105200	363032150	29300	29300	29300	29300	137
463	20240930	105100	359018050	29300	29300	29300	29300	73
464	20240930	105000	356879150	29300	29300	29300	29300	5
465	20240930	104900	356732650	29350	29350	29350	29350	1
466	20240930	104800	356703300	29350	29300	29350	29300	16
467	20240930	104700	356233950	29300	29300	29300	29300	0
468	20240930	104600	356233950	29300	29300	29300	29300	34
469	20240930	104500	355237750	29300	29300	29300	29300	4
470	20240930	104400	355120550	29300	29300	29300	29300	5
471	20240930	104300	354974050	29350	29300	29350	29300	6
472	20240930	104200	354798200	29300	29300	29300	29300	14
473	20240930	104100	354388000	29350	29350	29350	29350	1
474	20240930	104000	354358650	29350	29350	29350	29350	6
475	20240930	103900	354182550	29350	29350	29350	29350	9
476	20240930	103800	353918400	29350	29350	29350	29350	5
477	20240930	103700	353771650	29350	29350	29350	29350	5
478	20240930	103600	353624900	29450	29300	29450	29300	5
479	20240930	103500	353478250	29450	29450	29450	29450	1
480	20240930	103400	353448800	29300	29350	29350	29300	6
481	20240930	103300	353272950	29300	29300	29300	29300	96
482	20240930	103200	350460150	29300	29300	29300	29300	5
483	20240930	103100	350313650	29300	29300	29300	29300	5
484	20240930	103000	350167150	29300	29350	29350	29300	98
485	20240930	102900	347294700	29350	29350	29350	29350	161
486	20240930	102800	342569350	29350	29350	29350	29350	26
487	20240930	102700	341806250	29350	29350	29350	29350	6
488	20240930	102600	341630150	29350	29350	29350	29350	4
489	20240930	102500	341512750	29350	29350	29350	29350	5
490	20240930	102400	341366000	29350	29350	29350	29350	5
491	20240930	102300	341219250	29500	29500	29500	29500	1
492	20240930	102200	341189750	29350	29500	29500	29350	6
493	20240930	102100	341013500	29350	29500	29500	29350	6
494	20240930	102000	340837250	29350	29350	29350	29350	5
495	20240930	101900	340690500	29500	29350	29500	29350	424
496	20240930	101800	328245800	29500	29500	29500	29350	55
497	20240930	101700	326623900	29500	29500	29500	29500	1
498	20240930	101600	326594400	29350	29350	29350	29350	5
499	20240930	101500	326447650	29500	29500	29500	29350	7
500	20240930	101400	326241900	29450	29450	29500	29400	296
501	20240930	101300	317524700	29500	29400	29500	29350	82
502	20240930	101200	315110350	29350	29350	29350	29350	10
503	20240930	101100	314816850	29450	29450	29450	29450	3
504	20240930	101000	314728500	29350	29350	29350	29350	5
505	20240930	100900	314581750	29350	29350	29350	29350	5
506	20240930	100800	314435000	29350	29350	29350	29350	7
507	20240930	100700	314229550	29350	29350	29350	29350	5
508	20240930	100600	314082800	29450	29350	29450	29350	11
509	20240930	100500	313759850	29450	29400	29450	29400	38
510	20240930	100400	312642600	29350	29400	29400	29350	6
511	20240930	100300	312466450	29350	29350	29350	29350	8
512	20240930	100200	312231650	29350	29350	29350	29350	5
513	20240930	100100	312084900	29350	29350	29350	29350	14
514	20240930	100000	311674000	29300	29400	29400	29300	6
515	20240930	095900	311498100	29300	29350	29350	29300	33
516	20240930	095800	310531150	29350	29350	29400	29350	119
517	20240930	095700	307038000	29400	29400	29400	29400	168
518	20240930	095600	302098800	29400	29400	29400	29400	55
519	20240930	095500	300481800	29400	29400	29400	29400	39
520	20240930	095400	299335200	29400	29400	29400	29400	16
521	20240930	095300	298864800	29450	29450	29450	29450	105
522	20240930	095200	295772550	29450	29450	29450	29450	30
523	20240930	095100	294889050	29450	29450	29450	29450	9
524	20240930	095000	294624000	29450	29450	29450	29450	100
525	20240930	094900	291679000	29400	29400	29400	29400	15
526	20240930	094800	291238000	29400	29400	29400	29400	9
527	20240930	094700	290973400	29600	29600	29600	29600	6
528	20240930	094600	290795800	29450	29450	29450	29450	46
529	20240930	094500	289441100	29450	29450	29450	29450	5
530	20240930	094400	289293850	29450	29600	29600	29450	6
531	20240930	094300	289117000	29650	29450	29700	29450	47
532	20240930	094200	287723450	29400	29300	29700	29300	549
533	20240930	094100	271477900	29500	29300	29500	29300	197
534	20240930	094000	265693750	29250	29300	29300	29250	16
535	20240930	093900	265225150	29300	29300	29300	29300	10
536	20240930	093800	264932150	29300	29200	29300	29200	196
537	20240930	093700	259189950	29300	29200	29300	29200	211
538	20240930	093600	253018750	29200	29200	29200	29200	205
539	20240930	093500	247032750	29200	29200	29200	29200	95
540	20240930	093400	244258750	29200	29200	29200	29200	16
541	20240930	093300	243791550	29200	29200	29200	29200	159
542	20240930	093200	239148750	29200	29200	29300	29150	227
543	20240930	093100	232516600	29250	29250	29250	29200	270
544	20240930	093000	224627050	29200	29250	29250	29200	386
545	20240930	092900	213350600	29250	29250	29300	29250	175
546	20240930	092800	208231700	29250	29300	29300	29250	706
547	20240930	092700	187546200	29300	29300	29400	29300	122
548	20240930	092600	183969600	29300	29350	29350	29300	107
549	20240930	092500	180829550	29350	29400	29400	29300	389
550	20240930	092400	169413650	29450	29450	29450	29450	274
551	20240930	092300	161344350	29500	29500	29550	29500	318
552	20240930	092200	151963150	29500	29600	29600	29500	13
553	20240930	092100	151579100	29550	29650	29650	29550	186
554	20240930	092000	146081750	29650	29600	29650	29550	66
555	20240930	091900	144128150	29600	29600	29600	29600	91
556	20240930	091800	141434550	29650	29500	29650	29500	146
557	20240930	091700	137110500	29500	29500	29500	29500	121
558	20240930	091600	133541000	29500	29550	29600	29500	152
559	20240930	091500	129050500	29550	29550	29550	29500	306
560	20240930	091400	120008450	29500	29500	29500	29500	7
561	20240930	091300	119801950	29500	29550	29550	29500	130
562	20240930	091200	115965200	29550	29550	29550	29550	144
563	20240930	091100	111710000	29550	29550	29550	29550	128
564	20240930	091000	107927600	29550	29550	29600	29550	225
565	20240930	090900	101277050	29550	29600	29600	29550	26
566	20240930	090800	100507700	29550	29500	29550	29500	66
567	20240930	090700	98557550	29500	29600	29600	29500	40
568	20240930	090600	97377450	29550	29600	29600	29500	167
569	20240930	090500	92439700	29600	29450	29600	29450	53
570	20240930	090400	90878200	29450	29450	29450	29450	5
571	20240930	090300	90730950	29450	29450	29450	29450	10
572	20240930	090200	90436450	29650	29600	29650	29450	112
573	20240930	090100	87126650	29450	29500	29600	29450	721
574	20240930	090000	65842950	29500	29250	29600	29250	2156