KissMeData/063160/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194200	543691450	29100	29100	29100	29100	1042
3	20240930	194100	543691450	29100	29100	29100	29100	0
4	20240930	194000	543691450	29100	29100	29100	29100	0
5	20240930	193900	543691450	29100	29100	29100	29100	0
6	20240930	193800	543691450	29100	29100	29100	29100	0
7	20240930	193700	543691450	29100	29100	29100	29100	0
8	20240930	193600	543691450	29100	29100	29100	29100	0
9	20240930	193500	543691450	29100	29100	29100	29100	0
10	20240930	193400	543691450	29100	29100	29100	29100	0
11	20240930	193300	543691450	29100	29100	29100	29100	0
12	20240930	193200	543691450	29100	29100	29100	29100	0
13	20240930	193100	543691450	29100	29100	29100	29100	0
14	20240930	193000	543691450	29100	29100	29100	29100	0
15	20240930	192900	543691450	29100	29100	29100	29100	0
16	20240930	192800	543691450	29100	29100	29100	29100	0
17	20240930	192700	543691450	29100	29100	29100	29100	0
18	20240930	192600	543691450	29100	29100	29100	29100	0
19	20240930	192500	543691450	29100	29100	29100	29100	0
20	20240930	192400	543691450	29100	29100	29100	29100	0
21	20240930	192300	543691450	29100	29100	29100	29100	0
22	20240930	192200	543691450	29100	29100	29100	29100	0
23	20240930	192100	543691450	29100	29100	29100	29100	0
24	20240930	192000	543691450	29100	29100	29100	29100	0
25	20240930	191900	543691450	29100	29100	29100	29100	0
26	20240930	191800	543691450	29100	29100	29100	29100	0
27	20240930	191700	543691450	29100	29100	29100	29100	0
28	20240930	191600	543691450	29100	29100	29100	29100	0
29	20240930	191500	543691450	29100	29100	29100	29100	0
30	20240930	191400	543691450	29100	29100	29100	29100	0
31	20240930	191300	543691450	29100	29100	29100	29100	0
32	20240930	191200	543691450	29100	29100	29100	29100	1042
33	20240930	191100	543691450	29100	29100	29100	29100	0
34	20240930	191000	543691450	29100	29100	29100	29100	0
35	20240930	190900	543691450	29100	29100	29100	29100	0
36	20240930	190800	543691450	29100	29100	29100	29100	0
37	20240930	190700	543691450	29100	29100	29100	29100	0
38	20240930	190600	543691450	29100	29100	29100	29100	0
39	20240930	190500	543691450	29100	29100	29100	29100	0
40	20240930	190400	543691450	29100	29100	29100	29100	0
41	20240930	190300	543691450	29100	29100	29100	29100	0
42	20240930	190200	543691450	29100	29100	29100	29100	0
43	20240930	190100	543691450	29100	29100	29100	29100	0
44	20240930	190000	543691450	29100	29100	29100	29100	0
45	20240930	185900	543691450	29100	29100	29100	29100	0
46	20240930	185800	543691450	29100	29100	29100	29100	0
47	20240930	185700	543691450	29100	29100	29100	29100	0
48	20240930	185600	543691450	29100	29100	29100	29100	0
49	20240930	185500	543691450	29100	29100	29100	29100	0
50	20240930	185400	543691450	29100	29100	29100	29100	0
51	20240930	185300	543691450	29100	29100	29100	29100	0
52	20240930	185200	543691450	29100	29100	29100	29100	0
53	20240930	185100	543691450	29100	29100	29100	29100	0
54	20240930	185000	543691450	29100	29100	29100	29100	0
55	20240930	184900	543691450	29100	29100	29100	29100	0
56	20240930	184800	543691450	29100	29100	29100	29100	0
57	20240930	184700	543691450	29100	29100	29100	29100	0
58	20240930	184600	543691450	29100	29100	29100	29100	0
59	20240930	184500	543691450	29100	29100	29100	29100	0
60	20240930	184400	543691450	29100	29100	29100	29100	0
61	20240930	184300	543691450	29100	29100	29100	29100	0
62	20240930	184200	543691450	29100	29100	29100	29100	1042
63	20240930	184100	543691450	29100	29100	29100	29100	0
64	20240930	184000	543691450	29100	29100	29100	29100	0
65	20240930	183900	543691450	29100	29100	29100	29100	0
66	20240930	183800	543691450	29100	29100	29100	29100	0
67	20240930	183700	543691450	29100	29100	29100	29100	0
68	20240930	183600	543691450	29100	29100	29100	29100	0
69	20240930	183500	543691450	29100	29100	29100	29100	0
70	20240930	183400	543691450	29100	29100	29100	29100	0
71	20240930	183300	543691450	29100	29100	29100	29100	0
72	20240930	183200	543691450	29100	29100	29100	29100	0
73	20240930	183100	543691450	29100	29100	29100	29100	0
74	20240930	183000	543691450	29100	29100	29100	29100	0
75	20240930	182900	543691450	29100	29100	29100	29100	0
76	20240930	182800	543691450	29100	29100	29100	29100	0
77	20240930	182700	543691450	29100	29100	29100	29100	0
78	20240930	182600	543691450	29100	29100	29100	29100	0
79	20240930	182500	543691450	29100	29100	29100	29100	0
80	20240930	182400	543691450	29100	29100	29100	29100	0
81	20240930	182300	543691450	29100	29100	29100	29100	0
82	20240930	182200	543691450	29100	29100	29100	29100	0
83	20240930	182100	543691450	29100	29100	29100	29100	0
84	20240930	182000	543691450	29100	29100	29100	29100	0
85	20240930	181900	543691450	29100	29100	29100	29100	0
86	20240930	181800	543691450	29100	29100	29100	29100	0
87	20240930	181700	543691450	29100	29100	29100	29100	0
88	20240930	181600	543691450	29100	29100	29100	29100	0
89	20240930	181500	543691450	29100	29100	29100	29100	0
90	20240930	181400	543691450	29100	29100	29100	29100	0
91	20240930	181300	543691450	29100	29100	29100	29100	0
92	20240930	181200	543691450	29100	29100	29100	29100	1042
93	20240930	181100	543691450	29100	29100	29100	29100	0
94	20240930	181000	543691450	29100	29100	29100	29100	0
95	20240930	180900	543691450	29100	29100	29100	29100	0
96	20240930	180800	543691450	29100	29100	29100	29100	0
97	20240930	180700	543691450	29100	29100	29100	29100	0
98	20240930	180600	543691450	29100	29100	29100	29100	0
99	20240930	180500	543691450	29100	29100	29100	29100	0
100	20240930	180400	543691450	29100	29100	29100	29100	0
101	20240930	180300	543691450	29100	29100	29100	29100	0
102	20240930	180200	543691450	29100	29100	29100	29100	0
103	20240930	180100	543691450	29100	29100	29100	29100	0
104	20240930	180000	543691450	29100	29100	29100	29100	0
105	20240930	175900	543691450	29100	29100	29100	29100	0
106	20240930	175800	543691450	29100	29100	29100	29100	0
107	20240930	175700	543691450	29100	29100	29100	29100	0
108	20240930	175600	543691450	29100	29100	29100	29100	0
109	20240930	175500	543691450	29100	29100	29100	29100	0
110	20240930	175400	543691450	29100	29100	29100	29100	0
111	20240930	175300	543691450	29100	29100	29100	29100	0
112	20240930	175200	543691450	29100	29100	29100	29100	0
113	20240930	175100	543691450	29100	29100	29100	29100	0
114	20240930	175000	543691450	29100	29100	29100	29100	0
115	20240930	174900	543691450	29100	29100	29100	29100	0
116	20240930	174800	543691450	29100	29100	29100	29100	0
117	20240930	174700	543691450	29100	29100	29100	29100	0
118	20240930	174600	543691450	29100	29100	29100	29100	0
119	20240930	174500	543691450	29100	29100	29100	29100	0
120	20240930	174400	543691450	29100	29100	29100	29100	0
121	20240930	174300	543691450	29100	29100	29100	29100	0
122	20240930	174200	543691450	29100	29100	29100	29100	1042
123	20240930	174100	543691450	29100	29100	29100	29100	0
124	20240930	174000	543691450	29100	29100	29100	29100	0
125	20240930	173900	543691450	29100	29100	29100	29100	0
126	20240930	173800	543691450	29100	29100	29100	29100	0
127	20240930	173700	543691450	29100	29100	29100	29100	0
128	20240930	173600	543691450	29100	29100	29100	29100	0
129	20240930	173500	543691450	29100	29100	29100	29100	0
130	20240930	173400	543691450	29100	29100	29100	29100	0
131	20240930	173300	543691450	29100	29100	29100	29100	0
132	20240930	173200	543691450	29100	29100	29100	29100	0
133	20240930	173100	543691450	29100	29100	29100	29100	0
134	20240930	173000	543691450	29100	29100	29100	29100	0
135	20240930	172900	543691450	29100	29100	29100	29100	0
136	20240930	172800	543691450	29100	29100	29100	29100	0
137	20240930	172700	543691450	29100	29100	29100	29100	0
138	20240930	172600	543691450	29100	29100	29100	29100	0
139	20240930	172500	543691450	29100	29100	29100	29100	0
140	20240930	172400	543691450	29100	29100	29100	29100	0
141	20240930	172300	543691450	29100	29100	29100	29100	0
142	20240930	172200	543691450	29100	29100	29100	29100	0
143	20240930	172100	543691450	29100	29100	29100	29100	0
144	20240930	172000	543691450	29100	29100	29100	29100	0
145	20240930	171900	543691450	29100	29100	29100	29100	0
146	20240930	171800	543691450	29100	29100	29100	29100	0
147	20240930	171700	543691450	29100	29100	29100	29100	0
148	20240930	171600	543691450	29100	29100	29100	29100	0
149	20240930	171500	543691450	29100	29100	29100	29100	0
150	20240930	171400	543691450	29100	29100	29100	29100	0
151	20240930	171300	543691450	29100	29100	29100	29100	0
152	20240930	171200	543691450	29100	29100	29100	29100	1042
153	20240930	171100	543691450	29100	29100	29100	29100	0
154	20240930	171000	543691450	29100	29100	29100	29100	0
155	20240930	170900	543691450	29100	29100	29100	29100	0
156	20240930	170800	543691450	29100	29100	29100	29100	0
157	20240930	170700	543691450	29100	29100	29100	29100	0
158	20240930	170600	543691450	29100	29100	29100	29100	0
159	20240930	170500	543691450	29100	29100	29100	29100	0
160	20240930	170400	543691450	29100	29100	29100	29100	0
161	20240930	170300	543691450	29100	29100	29100	29100	0
162	20240930	170200	543691450	29100	29100	29100	29100	0
163	20240930	170100	543691450	29100	29100	29100	29100	0
164	20240930	170000	543691450	29100	29100	29100	29100	0
165	20240930	165900	543691450	29100	29100	29100	29100	0
166	20240930	165800	543691450	29100	29100	29100	29100	0
167	20240930	165700	543691450	29100	29100	29100	29100	0
168	20240930	165600	543691450	29100	29100	29100	29100	0
169	20240930	165500	543691450	29100	29100	29100	29100	0
170	20240930	165400	543691450	29100	29100	29100	29100	0
171	20240930	165300	543691450	29100	29100	29100	29100	0
172	20240930	165200	543691450	29100	29100	29100	29100	0
173	20240930	165100	543691450	29100	29100	29100	29100	0
174	20240930	165000	543691450	29100	29100	29100	29100	0
175	20240930	164900	543691450	29100	29100	29100	29100	0
176	20240930	164800	543691450	29100	29100	29100	29100	0
177	20240930	164700	543691450	29100	29100	29100	29100	0
178	20240930	164600	543691450	29100	29100	29100	29100	0
179	20240930	164500	543691450	29100	29100	29100	29100	0
180	20240930	164400	543691450	29100	29100	29100	29100	0
181	20240930	164300	543691450	29100	29100	29100	29100	0
182	20240930	164200	543691450	29100	29100	29100	29100	1042
183	20240930	164100	543691450	29100	29100	29100	29100	0
184	20240930	164000	543691450	29100	29100	29100	29100	0
185	20240930	163900	543691450	29100	29100	29100	29100	0
186	20240930	163800	543691450	29100	29100	29100	29100	0
187	20240930	163700	543691450	29100	29100	29100	29100	0
188	20240930	163600	543691450	29100	29100	29100	29100	0
189	20240930	163500	543691450	29100	29100	29100	29100	0
190	20240930	163400	543691450	29100	29100	29100	29100	0
191	20240930	163300	543691450	29100	29100	29100	29100	0
192	20240930	163200	543691450	29100	29100	29100	29100	0
193	20240930	163100	543691450	29100	29100	29100	29100	0
194	20240930	163000	543691450	29100	29100	29100	29100	0
195	20240930	162900	543691450	29100	29100	29100	29100	0
196	20240930	162800	543691450	29100	29100	29100	29100	0
197	20240930	162700	543691450	29100	29100	29100	29100	0
198	20240930	162600	543691450	29100	29100	29100	29100	0
199	20240930	162500	543691450	29100	29100	29100	29100	0
200	20240930	162400	543691450	29100	29100	29100	29100	0
201	20240930	162300	543691450	29100	29100	29100	29100	0
202	20240930	162200	543691450	29100	29100	29100	29100	0
203	20240930	162100	543691450	29100	29100	29100	29100	0
204	20240930	162000	543691450	29100	29100	29100	29100	0
205	20240930	161900	543691450	29100	29100	29100	29100	0
206	20240930	161800	543691450	29100	29100	29100	29100	0
207	20240930	161700	543691450	29100	29100	29100	29100	0
208	20240930	161600	543691450	29100	29100	29100	29100	0
209	20240930	161500	543691450	29100	29100	29100	29100	0
210	20240930	161400	543691450	29100	29100	29100	29100	0
211	20240930	161300	543691450	29100	29100	29100	29100	0
212	20240930	161200	543691450	29100	29100	29100	29100	1042
213	20240930	161100	543691450	29100	29100	29100	29100	0
214	20240930	161000	543691450	29100	29100	29100	29100	0
215	20240930	160900	543691450	29100	29100	29100	29100	0
216	20240930	160800	543691450	29100	29100	29100	29100	0
217	20240930	160700	543691450	29100	29100	29100	29100	0
218	20240930	160600	543691450	29100	29100	29100	29100	0
219	20240930	160500	543691450	29100	29100	29100	29100	0
220	20240930	160400	543691450	29100	29100	29100	29100	0
221	20240930	160300	543691450	29100	29100	29100	29100	0
222	20240930	160200	543691450	29100	29100	29100	29100	0
223	20240930	160100	543691450	29100	29100	29100	29100	0
224	20240930	160000	543691450	29100	29100	29100	29100	0
225	20240930	155900	543691450	29100	29100	29100	29100	0
226	20240930	155800	543691450	29100	29100	29100	29100	0
227	20240930	155700	543691450	29100	29100	29100	29100	0
228	20240930	155600	543691450	29100	29100	29100	29100	0
229	20240930	155500	543691450	29100	29100	29100	29100	0
230	20240930	155400	543691450	29100	29100	29100	29100	0
231	20240930	155300	543691450	29100	29100	29100	29100	0
232	20240930	155200	543691450	29100	29100	29100	29100	0
233	20240930	155100	543691450	29100	29100	29100	29100	0
234	20240930	155000	543691450	29100	29100	29100	29100	0
235	20240930	154900	543691450	29100	29100	29100	29100	0
236	20240930	154800	543691450	29100	29100	29100	29100	0
237	20240930	154700	543691450	29100	29100	29100	29100	0
238	20240930	154600	543691450	29100	29100	29100	29100	0
239	20240930	154500	543691450	29100	29100	29100	29100	0
240	20240930	154400	543691450	29100	29100	29100	29100	0
241	20240930	154300	543691450	29100	29100	29100	29100	0
242	20240930	154200	543691450	29100	29100	29100	29100	1042
243	20240930	154100	543691450	29100	29100	29100	29100	0
244	20240930	154000	543691450	29100	29100	29100	29100	0
245	20240930	153900	543691450	29100	29100	29100	29100	0
246	20240930	153800	543691450	29100	29100	29100	29100	0
247	20240930	153700	543691450	29100	29100	29100	29100	0
248	20240930	153600	543691450	29100	29100	29100	29100	0
249	20240930	153500	543691450	29100	29100	29100	29100	0
250	20240930	153400	543691450	29100	29100	29100	29100	0
251	20240930	153300	543691450	29100	29100	29100	29100	0
252	20240930	153200	543691450	29100	29100	29100	29100	0
253	20240930	153100	543691450	29100	29100	29100	29100	0
254	20240930	153000	543691450	29100	29100	29100	29100	1042
255	20240930	152900	513369250	29150	29150	29150	29150	0
256	20240930	152800	513369250	29150	29150	29150	29150	0
257	20240930	152700	513369250	29150	29150	29150	29150	0
258	20240930	152600	513369250	29150	29150	29150	29150	0
259	20240930	152500	513369250	29150	29150	29150	29150	0
260	20240930	152400	513369250	29150	29150	29150	29150	0
261	20240930	152300	513369250	29150	29150	29150	29150	0
262	20240930	152200	513369250	29150	29150	29150	29150	0
263	20240930	152100	513369250	29150	29150	29150	29150	0
264	20240930	152000	513369250	29150	29150	29150	29150	0
265	20240930	151900	513369250	29150	29250	29250	29150	47
266	20240930	151800	511996650	29250	29400	29400	29250	14
267	20240930	151700	511585800	29400	29400	29400	29400	28
268	20240930	151600	510762600	29250	29250	29250	29250	366
269	20240930	151500	500057100	29250	29250	29250	29250	2
270	20240930	151400	499998600	29250	29250	29250	29250	0
271	20240930	151300	499998600	29250	29400	29400	29250	41
272	20240930	151200	498799200	29400	29400	29400	29400	0
273	20240930	151100	498799200	29400	29400	29400	29400	0
274	20240930	151000	498799200	29400	29400	29400	29400	1
275	20240930	150900	498769800	29350	29350	29350	29350	0
276	20240930	150800	498769800	29350	29350	29350	29350	0
277	20240930	150700	498769800	29350	29350	29350	29350	1
278	20240930	150600	498740450	29250	29250	29250	29250	0
279	20240930	150500	498740450	29250	29250	29250	29250	180
280	20240930	150400	493475450	29350	29350	29350	29350	0
281	20240930	150300	493475450	29350	29300	29350	29250	123
282	20240930	150200	489874650	29250	29250	29250	29250	0
283	20240930	150100	489874650	29250	29250	29250	29250	10
284	20240930	150000	489582150	29250	29250	29250	29250	1
285	20240930	145900	489552900	29100	29100	29100	29100	0
286	20240930	145800	489552900	29100	29100	29100	29100	0
287	20240930	145700	489552900	29100	29100	29100	29100	0
288	20240930	145600	489552900	29100	29100	29100	29100	0
289	20240930	145500	489552900	29100	29100	29100	29100	28
290	20240930	145400	488738100	29100	29200	29200	29100	108
291	20240930	145300	485585300	29200	29200	29200	29200	0
292	20240930	145200	485585300	29200	29200	29200	29200	1
293	20240930	145100	485556100	29100	29100	29100	29100	12
294	20240930	145000	485206900	29200	29200	29200	29200	0
295	20240930	144900	485206900	29200	29200	29200	29200	0
296	20240930	144800	485206900	29200	29200	29200	29200	99
297	20240930	144700	482316100	29150	29150	29150	29100	189
298	20240930	144600	476808750	29100	29150	29150	29050	903
299	20240930	144500	450555150	29200	29250	29250	29150	719
300	20240930	144400	429594450	29300	29300	29300	29300	0
301	20240930	144300	429594450	29300	29350	29350	29300	2
302	20240930	144200	429535800	29350	29350	29350	29350	0
303	20240930	144100	429535800	29350	29350	29350	29350	0
304	20240930	144000	429535800	29350	29350	29350	29350	0
305	20240930	143900	429535800	29350	29350	29350	29350	0
306	20240930	143800	429535800	29350	29350	29350	29350	0
307	20240930	143700	429535800	29350	29350	29350	29350	0
308	20240930	143600	429535800	29350	29350	29350	29350	1
309	20240930	143500	429506450	29250	29250	29250	29250	0
310	20240930	143400	429506450	29250	29250	29250	29250	0
311	20240930	143300	429506450	29250	29250	29250	29250	137
312	20240930	143200	425499200	29200	29400	29400	29200	1263
313	20240930	143100	388571350	29400	29400	29400	29400	0
314	20240930	143000	388571350	29400	29400	29400	29400	10
315	20240930	142900	388277350	29400	29400	29400	29400	40
316	20240930	142800	387101350	29400	29400	29400	29400	0
317	20240930	142700	387101350	29400	29400	29400	29400	47
318	20240930	142600	385719550	29400	29400	29400	29400	0
319	20240930	142500	385719550	29400	29400	29400	29400	1
320	20240930	142400	385690150	29300	29300	29300	29300	0
321	20240930	142300	385690150	29300	29300	29300	29300	0
322	20240930	142200	385690150	29300	29300	29300	29300	0
323	20240930	142100	385690150	29300	29300	29300	29300	1
324	20240930	142000	385660850	29350	29350	29350	29350	48
325	20240930	141900	384252050	29350	29350	29350	29350	0
326	20240930	141800	384252050	29350	29350	29350	29350	0
327	20240930	141700	384252050	29350	29350	29350	29350	455
328	20240930	141600	370897800	29400	29350	29400	29350	2
329	20240930	141500	370839050	29300	29300	29300	29300	0
330	20240930	141400	370839050	29300	29250	29350	29250	408
331	20240930	141300	358891300	29300	29500	29500	29300	754
332	20240930	141200	336710100	29600	29600	29600	29600	0
333	20240930	141100	336710100	29600	29600	29600	29600	0
334	20240930	141000	336710100	29600	29600	29600	29600	1
335	20240930	140900	336680500	29500	29500	29500	29500	0
336	20240930	140800	336680500	29500	29500	29500	29500	4
337	20240930	140700	336562500	29600	29600	29600	29600	0
338	20240930	140600	336562500	29600	29600	29600	29600	0
339	20240930	140500	336562500	29600	29600	29600	29600	6
340	20240930	140400	336384900	29600	29600	29600	29600	0
341	20240930	140300	336384900	29600	29600	29600	29600	0
342	20240930	140200	336384900	29600	29600	29600	29600	0
343	20240930	140100	336384900	29600	29600	29600	29600	1
344	20240930	140000	336355300	29600	29600	29600	29600	0
345	20240930	135900	336355300	29600	29600	29600	29600	0
346	20240930	135800	336355300	29600	29600	29600	29600	0
347	20240930	135700	336355300	29600	29600	29600	29600	0
348	20240930	135600	336355300	29600	29600	29600	29600	0
349	20240930	135500	336355300	29600	29600	29600	29600	0
350	20240930	135400	336355300	29600	29600	29600	29600	0
351	20240930	135300	336355300	29600	29600	29600	29600	1
352	20240930	135200	336325700	29600	29600	29600	29600	0
353	20240930	135100	336325700	29600	29600	29600	29600	0
354	20240930	135000	336325700	29600	29600	29600	29600	0
355	20240930	134900	336325700	29600	29600	29600	29600	22
356	20240930	134800	335674500	29600	29600	29600	29600	0
357	20240930	134700	335674500	29600	29600	29600	29600	0
358	20240930	134600	335674500	29600	29600	29600	29600	0
359	20240930	134500	335674500	29600	29600	29600	29600	0
360	20240930	134400	335674500	29600	29600	29600	29600	0
361	20240930	134300	335674500	29600	29600	29600	29600	2
362	20240930	134200	335615300	29600	29600	29600	29600	1
363	20240930	134100	335585700	29550	29550	29550	29550	0
364	20240930	134000	335585700	29550	29550	29550	29550	0
365	20240930	133900	335585700	29550	29550	29550	29550	234
366	20240930	133800	328671000	29600	29600	29600	29600	0
367	20240930	133700	328671000	29600	29600	29600	29600	0
368	20240930	133600	328671000	29600	29600	29600	29600	0
369	20240930	133500	328671000	29600	29600	29600	29600	1
370	20240930	133400	328641400	29550	29550	29550	29550	0
371	20240930	133300	328641400	29550	29550	29550	29550	66
372	20240930	133200	326691100	29600	29600	29600	29600	6
373	20240930	133100	326513500	29600	29600	29600	29600	10
374	20240930	133000	326217500	29600	29600	29600	29600	0
375	20240930	132900	326217500	29600	29600	29600	29600	30
376	20240930	132800	325329500	29700	29700	29700	29700	21
377	20240930	132700	324705800	29700	29700	29700	29700	1
378	20240930	132600	324676100	29700	29700	29700	29700	0
379	20240930	132500	324676100	29700	29700	29700	29700	0
380	20240930	132400	324676100	29700	29700	29700	29700	0
381	20240930	132300	324676100	29700	29700	29700	29700	0
382	20240930	132200	324676100	29700	29700	29700	29700	0
383	20240930	132100	324676100	29700	29700	29700	29700	0
384	20240930	132000	324676100	29700	29700	29700	29700	0
385	20240930	131900	324676100	29700	29700	29700	29700	1
386	20240930	131800	324646400	29700	29700	29700	29700	0
387	20240930	131700	324646400	29700	29700	29700	29700	0
388	20240930	131600	324646400	29700	29700	29700	29700	0
389	20240930	131500	324646400	29700	29700	29700	29700	0
390	20240930	131400	324646400	29700	29700	29700	29700	0
391	20240930	131300	324646400	29700	29700	29700	29700	1
392	20240930	131200	324616700	29700	29700	29700	29700	81
393	20240930	131100	322211000	29550	29700	29700	29550	766
394	20240930	131000	299537250	29750	29750	29750	29750	0
395	20240930	130900	299537250	29750	29700	29750	29700	116
396	20240930	130800	296088750	29700	29700	29700	29700	0
397	20240930	130700	296088750	29700	29700	29700	29700	0
398	20240930	130600	296088750	29700	29700	29700	29700	0
399	20240930	130500	296088750	29700	29700	29700	29700	77
400	20240930	130400	293801850	29650	29600	29650	29600	51
401	20240930	130300	292289950	29600	29600	29600	29600	16
402	20240930	130200	291816350	29600	29600	29600	29600	112
403	20240930	130100	288501150	29600	29600	29600	29600	0
404	20240930	130000	288501150	29600	29600	29600	29600	1
405	20240930	125900	288471550	29600	29550	29600	29550	75
406	20240930	125800	286254550	29550	29550	29550	29550	0
407	20240930	125700	286254550	29550	29550	29550	29550	0
408	20240930	125600	286254550	29550	29550	29550	29550	0
409	20240930	125500	286254550	29550	29550	29550	29550	0
410	20240930	125400	286254550	29550	29550	29550	29550	0
411	20240930	125300	286254550	29550	29550	29550	29550	1
412	20240930	125200	286225000	29550	29550	29550	29550	1
413	20240930	125100	286195450	29550	29550	29550	29550	0
414	20240930	125000	286195450	29550	29550	29550	29550	21
415	20240930	124900	285574900	29550	29550	29550	29550	0
416	20240930	124800	285574900	29550	29550	29550	29550	0
417	20240930	124700	285574900	29550	29550	29550	29550	0
418	20240930	124600	285574900	29550	29550	29550	29550	0
419	20240930	124500	285574900	29550	29550	29550	29550	1
420	20240930	124400	285545350	29550	29550	29550	29550	0
421	20240930	124300	285545350	29550	29550	29550	29550	0
422	20240930	124200	285545350	29550	29550	29550	29550	0
423	20240930	124100	285545350	29550	29550	29550	29550	0
424	20240930	124000	285545350	29550	29550	29550	29550	0
425	20240930	123900	285545350	29550	29550	29550	29550	0
426	20240930	123800	285545350	29550	29550	29550	29550	0
427	20240930	123700	285545350	29550	29550	29550	29550	1
428	20240930	123600	285515800	29550	29550	29550	29550	0
429	20240930	123500	285515800	29550	29550	29550	29550	0
430	20240930	123400	285515800	29550	29550	29550	29550	0
431	20240930	123300	285515800	29550	29550	29550	29550	0
432	20240930	123200	285515800	29550	29550	29550	29550	0
433	20240930	123100	285515800	29550	29550	29550	29550	0
434	20240930	123000	285515800	29550	29550	29550	29550	1
435	20240930	122900	285486250	29450	29450	29450	29450	5
436	20240930	122800	285339000	29500	29450	29500	29450	104
437	20240930	122700	282271050	29450	29450	29450	29450	1
438	20240930	122600	282241600	29450	29450	29450	29450	33
439	20240930	122500	281269750	29450	29450	29450	29450	0
440	20240930	122400	281269750	29450	29450	29450	29450	0
441	20240930	122300	281269750	29450	29450	29450	29450	0
442	20240930	122200	281269750	29450	29450	29450	29450	0
443	20240930	122100	281269750	29450	29450	29450	29450	0
444	20240930	122000	281269750	29450	29450	29450	29450	0
445	20240930	121900	281269750	29450	29450	29450	29450	0
446	20240930	121800	281269750	29450	29450	29450	29450	352
447	20240930	121700	270903350	29450	29450	29450	29450	0
448	20240930	121600	270903350	29450	29400	29450	29400	403
449	20240930	121500	259050950	29400	29400	29400	29400	0
450	20240930	121400	259050950	29400	29400	29400	29400	100
451	20240930	121300	256110950	29400	29400	29400	29400	0
452	20240930	121200	256110950	29400	29400	29400	29400	0
453	20240930	121100	256110950	29400	29400	29400	29400	0
454	20240930	121000	256110950	29400	29350	29400	29350	82
455	20240930	120900	253700200	29350	29350	29350	29350	0
456	20240930	120800	253700200	29350	29350	29350	29350	0
457	20240930	120700	253700200	29350	29350	29350	29350	2
458	20240930	120600	253641500	29400	29400	29400	29400	0
459	20240930	120500	253641500	29400	29400	29400	29400	0
460	20240930	120400	253641500	29400	29400	29400	29400	0
461	20240930	120300	253641500	29400	29400	29400	29400	1
462	20240930	120200	253612100	29400	29400	29400	29400	0
463	20240930	120100	253612100	29400	29400	29400	29400	0
464	20240930	120000	253612100	29400	29400	29400	29400	0
465	20240930	115900	253612100	29400	29400	29400	29400	0
466	20240930	115800	253612100	29400	29400	29400	29400	0
467	20240930	115700	253612100	29400	29400	29400	29400	0
468	20240930	115600	253612100	29400	29400	29400	29400	1
469	20240930	115500	253582700	29300	29350	29350	29250	69
470	20240930	115400	251562750	29400	29400	29400	29400	0
471	20240930	115300	251562750	29400	29400	29400	29400	115
472	20240930	115200	248181750	29400	29400	29400	29400	0
473	20240930	115100	248181750	29400	29400	29400	29400	0
474	20240930	115000	248181750	29400	29400	29400	29400	0
475	20240930	114900	248181750	29400	29400	29400	29400	1
476	20240930	114800	248152350	29400	29400	29400	29400	20
477	20240930	114700	247564350	29450	29450	29450	29450	1
478	20240930	114600	247534900	29450	29450	29450	29450	0
479	20240930	114500	247534900	29450	29450	29450	29450	0
480	20240930	114400	247534900	29450	29450	29450	29450	0
481	20240930	114300	247534900	29450	29450	29450	29450	85
482	20240930	114200	245031650	29500	29500	29500	29500	0
483	20240930	114100	245031650	29500	29500	29500	29500	0
484	20240930	114000	245031650	29500	29500	29500	29500	13
485	20240930	113900	244648150	29550	29550	29550	29550	0
486	20240930	113800	244648150	29550	29550	29550	29550	84
487	20240930	113700	242165950	29500	29500	29500	29500	201
488	20240930	113600	236236450	29400	29400	29400	29400	0
489	20240930	113500	236236450	29400	29400	29400	29400	0
490	20240930	113400	236236450	29400	29400	29400	29400	0
491	20240930	113300	236236450	29400	29400	29400	29400	0
492	20240930	113200	236236450	29400	29400	29400	29400	3
493	20240930	113100	236148250	29500	29500	29500	29500	0
494	20240930	113000	236148250	29500	29500	29500	29500	0
495	20240930	112900	236148250	29500	29500	29500	29500	0
496	20240930	112800	236148250	29500	29500	29500	29500	1
497	20240930	112700	236118750	29500	29500	29500	29500	0
498	20240930	112600	236118750	29500	29500	29500	29500	0
499	20240930	112500	236118750	29500	29500	29500	29500	0
500	20240930	112400	236118750	29500	29500	29500	29500	0
501	20240930	112300	236118750	29500	29500	29500	29500	0
502	20240930	112200	236118750	29500	29500	29500	29500	1
503	20240930	112100	236089250	29400	29300	29400	29300	83
504	20240930	112000	233649850	29300	29300	29300	29300	0
505	20240930	111900	233649850	29300	29300	29300	29300	0
506	20240930	111800	233649850	29300	29300	29300	29300	0
507	20240930	111700	233649850	29300	29300	29300	29300	0
508	20240930	111600	233649850	29300	29300	29300	29300	1
509	20240930	111500	233620550	29350	29350	29350	29350	0
510	20240930	111400	233620550	29350	29350	29350	29350	1
511	20240930	111300	233591200	29250	29250	29250	29250	1
512	20240930	111200	233561950	29250	29250	29250	29250	0
513	20240930	111100	233561950	29250	29250	29250	29250	40
514	20240930	111000	232391950	29250	29400	29400	29250	653
515	20240930	110900	213238400	29400	29400	29400	29400	0
516	20240930	110800	213238400	29400	29400	29400	29400	0
517	20240930	110700	213238400	29400	29400	29400	29400	50
518	20240930	110600	211768400	29450	29450	29450	29450	56
519	20240930	110500	210119200	29500	29500	29500	29500	0
520	20240930	110400	210119200	29500	29500	29500	29500	0
521	20240930	110300	210119200	29500	29500	29500	29500	0
522	20240930	110200	210119200	29500	29500	29500	29500	1
523	20240930	110100	210089700	29450	29450	29450	29450	0
524	20240930	110000	210089700	29450	29500	29500	29450	47
525	20240930	105900	208704100	29500	29500	29500	29500	0
526	20240930	105800	208704100	29500	29500	29500	29500	5
527	20240930	105700	208556600	29600	29600	29600	29600	0
528	20240930	105600	208556600	29600	29600	29600	29600	2
529	20240930	105500	208497400	29600	29600	29600	29600	1
530	20240930	105400	208467800	29500	29500	29500	29500	0
531	20240930	105300	208467800	29500	29500	29500	29500	0
532	20240930	105200	208467800	29500	29500	29500	29500	1
533	20240930	105100	208438300	29550	29600	29600	29550	17
534	20240930	105000	207935750	29650	29650	29650	29650	0
535	20240930	104900	207935750	29650	29650	29650	29650	0
536	20240930	104800	207935750	29650	29650	29650	29650	0
537	20240930	104700	207935750	29650	29650	29650	29650	0
538	20240930	104600	207935750	29650	29650	29650	29650	1
539	20240930	104500	207906100	29650	29650	29650	29650	0
540	20240930	104400	207906100	29650	29650	29650	29650	0
541	20240930	104300	207906100	29650	29650	29650	29650	9
542	20240930	104200	207639250	29650	29600	29650	29600	165
543	20240930	104100	202752150	29600	29600	29600	29600	0
544	20240930	104000	202752150	29600	29600	29600	29600	0
545	20240930	103900	202752150	29600	29600	29600	29600	1
546	20240930	103800	202722550	29600	29600	29600	29600	0
547	20240930	103700	202722550	29600	29600	29600	29600	0
548	20240930	103600	202722550	29600	29600	29600	29600	0
549	20240930	103500	202722550	29600	29600	29600	29600	0
550	20240930	103400	202722550	29600	29600	29600	29600	0
551	20240930	103300	202722550	29600	29600	29600	29600	0
552	20240930	103200	202722550	29600	29550	29600	29550	2
553	20240930	103100	202663400	29550	29550	29550	29550	75
554	20240930	103000	200447150	29500	29500	29500	29500	0
555	20240930	102900	200447150	29500	29500	29500	29500	0
556	20240930	102800	200447150	29500	29500	29500	29500	0
557	20240930	102700	200447150	29500	29500	29500	29500	0
558	20240930	102600	200447150	29500	29500	29500	29500	0
559	20240930	102500	200447150	29500	29500	29500	29500	0
560	20240930	102400	200447150	29500	29500	29500	29500	0
561	20240930	102300	200447150	29500	29500	29500	29500	0
562	20240930	102200	200447150	29500	29500	29500	29500	226
563	20240930	102100	193780150	29500	29500	29500	29500	0
564	20240930	102000	193780150	29500	29500	29500	29500	1
565	20240930	101900	193750650	29500	29500	29500	29500	0
566	20240930	101800	193750650	29500	29500	29500	29500	0
567	20240930	101700	193750650	29500	29500	29500	29500	1
568	20240930	101600	193721150	29500	29500	29500	29500	0
569	20240930	101500	193721150	29500	29500	29500	29500	1
570	20240930	101400	193691650	29500	29500	29500	29500	0
571	20240930	101300	193691650	29500	29500	29500	29500	3
572	20240930	101200	193603150	29550	29550	29550	29550	1
573	20240930	101100	193573600	29550	29550	29550	29550	1
574	20240930	101000	193544050	29550	29550	29550	29550	0
575	20240930	100900	193544050	29550	29550	29550	29550	0
576	20240930	100800	193544050	29550	29550	29550	29550	34
577	20240930	100700	192539350	29500	29500	29500	29500	0
578	20240930	100600	192539350	29500	29500	29500	29500	0
579	20240930	100500	192539350	29500	29500	29500	29500	8
580	20240930	100400	192303350	29500	29500	29500	29500	1
581	20240930	100300	192273850	29500	29500	29500	29500	0
582	20240930	100200	192273850	29500	29500	29500	29500	0
583	20240930	100100	192273850	29500	29500	29500	29500	0
584	20240930	100000	192273850	29500	29550	29550	29500	27
585	20240930	095900	191477300	29550	29550	29550	29550	0
586	20240930	095800	191477300	29550	29550	29550	29550	1
587	20240930	095700	191447750	29500	29500	29500	29500	18
588	20240930	095600	190916750	29400	29400	29400	29400	0
589	20240930	095500	190916750	29400	29350	29400	29350	33
590	20240930	095400	189947600	29350	29350	29350	29350	10
591	20240930	095300	189654100	29350	29350	29350	29350	1
592	20240930	095200	189624750	29350	29400	29400	29250	1439
593	20240930	095100	147461500	29450	29450	29450	29450	0
594	20240930	095000	147461500	29450	29450	29450	29450	1
595	20240930	094900	147432050	29350	29350	29350	29350	676
596	20240930	094800	127591450	29350	29350	29350	29350	10
597	20240930	094700	127297950	29350	29350	29350	29350	0
598	20240930	094600	127297950	29350	29350	29350	29350	0
599	20240930	094500	127297950	29350	29350	29350	29350	0
600	20240930	094400	127297950	29350	29350	29350	29350	5
601	20240930	094300	127151200	29350	29400	29400	29350	8
602	20240930	094200	126916350	29400	29400	29400	29400	118
603	20240930	094100	123447150	29300	29300	29300	29300	65
604	20240930	094000	121542650	29200	29200	29200	29200	0
605	20240930	093900	121542650	29200	29300	29300	29200	47
606	20240930	093800	120170050	29200	29200	29200	29200	0
607	20240930	093700	120170050	29200	29300	29300	29200	566
608	20240930	093600	103611150	29250	29300	29400	29250	414
609	20240930	093500	91495200	29300	29300	29300	29300	0
610	20240930	093400	91495200	29300	29300	29300	29300	0
611	20240930	093300	91495200	29300	29250	29300	29250	116
612	20240930	093200	88097200	29300	29300	29300	29300	61
613	20240930	093100	86309900	29350	29350	29350	29350	1
614	20240930	093000	86280550	29400	29400	29400	29400	1
615	20240930	092900	86251150	29400	29450	29450	29400	118
616	20240930	092800	82779550	29400	29400	29400	29400	0
617	20240930	092700	82779550	29400	29400	29400	29400	0
618	20240930	092600	82779550	29400	29400	29400	29400	0
619	20240930	092500	82779550	29400	29400	29400	29400	0
620	20240930	092400	82779550	29400	29400	29400	29400	0
621	20240930	092300	82779550	29400	29400	29400	29400	44
622	20240930	092200	81485950	29400	29400	29400	29400	17
623	20240930	092100	80986150	29400	29350	29400	29350	465
624	20240930	092000	67324250	29350	29450	29450	29350	1000
625	20240930	091900	37965450	29450	29500	29500	29450	85
626	20240930	091800	35460900	29600	29600	29600	29600	0
627	20240930	091700	35460900	29600	29600	29600	29600	0
628	20240930	091600	35460900	29600	29600	29600	29600	1
629	20240930	091500	35431300	29500	29500	29500	29500	50
630	20240930	091400	33956300	29500	29500	29500	29500	0
631	20240930	091300	33956300	29500	29500	29500	29500	0
632	20240930	091200	33956300	29500	29500	29500	29500	0
633	20240930	091100	33956300	29500	29550	29550	29500	100
634	20240930	091000	31005300	29650	29650	29650	29650	0
635	20240930	090900	31005300	29650	29650	29650	29650	0
636	20240930	090800	31005300	29650	29650	29650	29650	27
637	20240930	090700	30204750	29550	29550	29550	29550	0
638	20240930	090600	30204750	29550	29550	29550	29550	7
639	20240930	090500	29997900	29400	29500	29500	29400	57
640	20240930	090400	28316900	29400	29400	29400	29400	0
641	20240930	090300	28316900	29400	29400	29400	29400	294
642	20240930	090200	19673300	29400	29450	29450	29400	306
643	20240930	090100	10672250	29450	29450	29450	29450	1
644	20240930	090000	10642800	29400	29400	29400	29400	362