KissMeData/053800/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193600	1310782200	53900	53900	53900	53900	4624
3	20240930	193500	1310782200	53900	53900	53900	53900	0
4	20240930	193400	1310782200	53900	53900	53900	53900	0
5	20240930	193300	1310782200	53900	53900	53900	53900	0
6	20240930	193200	1310782200	53900	53900	53900	53900	0
7	20240930	193100	1310782200	53900	53900	53900	53900	0
8	20240930	193000	1310782200	53900	53900	53900	53900	0
9	20240930	192900	1310782200	53900	53900	53900	53900	0
10	20240930	192800	1310782200	53900	53900	53900	53900	0
11	20240930	192700	1310782200	53900	53900	53900	53900	0
12	20240930	192600	1310782200	53900	53900	53900	53900	0
13	20240930	192500	1310782200	53900	53900	53900	53900	0
14	20240930	192400	1310782200	53900	53900	53900	53900	0
15	20240930	192300	1310782200	53900	53900	53900	53900	0
16	20240930	192200	1310782200	53900	53900	53900	53900	0
17	20240930	192100	1310782200	53900	53900	53900	53900	0
18	20240930	192000	1310782200	53900	53900	53900	53900	0
19	20240930	191900	1310782200	53900	53900	53900	53900	0
20	20240930	191800	1310782200	53900	53900	53900	53900	0
21	20240930	191700	1310782200	53900	53900	53900	53900	0
22	20240930	191600	1310782200	53900	53900	53900	53900	0
23	20240930	191500	1310782200	53900	53900	53900	53900	0
24	20240930	191400	1310782200	53900	53900	53900	53900	0
25	20240930	191300	1310782200	53900	53900	53900	53900	0
26	20240930	191200	1310782200	53900	53900	53900	53900	0
27	20240930	191100	1310782200	53900	53900	53900	53900	0
28	20240930	191000	1310782200	53900	53900	53900	53900	0
29	20240930	190900	1310782200	53900	53900	53900	53900	0
30	20240930	190800	1310782200	53900	53900	53900	53900	0
31	20240930	190700	1310782200	53900	53900	53900	53900	0
32	20240930	190600	1310782200	53900	53900	53900	53900	4624
33	20240930	190500	1310782200	53900	53900	53900	53900	0
34	20240930	190400	1310782200	53900	53900	53900	53900	0
35	20240930	190300	1310782200	53900	53900	53900	53900	0
36	20240930	190200	1310782200	53900	53900	53900	53900	0
37	20240930	190100	1310782200	53900	53900	53900	53900	0
38	20240930	190000	1310782200	53900	53900	53900	53900	0
39	20240930	185900	1310782200	53900	53900	53900	53900	0
40	20240930	185800	1310782200	53900	53900	53900	53900	0
41	20240930	185700	1310782200	53900	53900	53900	53900	0
42	20240930	185600	1310782200	53900	53900	53900	53900	0
43	20240930	185500	1310782200	53900	53900	53900	53900	0
44	20240930	185400	1310782200	53900	53900	53900	53900	0
45	20240930	185300	1310782200	53900	53900	53900	53900	0
46	20240930	185200	1310782200	53900	53900	53900	53900	0
47	20240930	185100	1310782200	53900	53900	53900	53900	0
48	20240930	185000	1310782200	53900	53900	53900	53900	0
49	20240930	184900	1310782200	53900	53900	53900	53900	0
50	20240930	184800	1310782200	53900	53900	53900	53900	0
51	20240930	184700	1310782200	53900	53900	53900	53900	0
52	20240930	184600	1310782200	53900	53900	53900	53900	0
53	20240930	184500	1310782200	53900	53900	53900	53900	0
54	20240930	184400	1310782200	53900	53900	53900	53900	0
55	20240930	184300	1310782200	53900	53900	53900	53900	0
56	20240930	184200	1310782200	53900	53900	53900	53900	0
57	20240930	184100	1310782200	53900	53900	53900	53900	0
58	20240930	184000	1310782200	53900	53900	53900	53900	0
59	20240930	183900	1310782200	53900	53900	53900	53900	0
60	20240930	183800	1310782200	53900	53900	53900	53900	0
61	20240930	183700	1310782200	53900	53900	53900	53900	0
62	20240930	183600	1310782200	53900	53900	53900	53900	4624
63	20240930	183500	1310782200	53900	53900	53900	53900	0
64	20240930	183400	1310782200	53900	53900	53900	53900	0
65	20240930	183300	1310782200	53900	53900	53900	53900	0
66	20240930	183200	1310782200	53900	53900	53900	53900	0
67	20240930	183100	1310782200	53900	53900	53900	53900	0
68	20240930	183000	1310782200	53900	53900	53900	53900	0
69	20240930	182900	1310782200	53900	53900	53900	53900	0
70	20240930	182800	1310782200	53900	53900	53900	53900	0
71	20240930	182700	1310782200	53900	53900	53900	53900	0
72	20240930	182600	1310782200	53900	53900	53900	53900	0
73	20240930	182500	1310782200	53900	53900	53900	53900	0
74	20240930	182400	1310782200	53900	53900	53900	53900	0
75	20240930	182300	1310782200	53900	53900	53900	53900	0
76	20240930	182200	1310782200	53900	53900	53900	53900	0
77	20240930	182100	1310782200	53900	53900	53900	53900	0
78	20240930	182000	1310782200	53900	53900	53900	53900	0
79	20240930	181900	1310782200	53900	53900	53900	53900	0
80	20240930	181800	1310782200	53900	53900	53900	53900	0
81	20240930	181700	1310782200	53900	53900	53900	53900	0
82	20240930	181600	1310782200	53900	53900	53900	53900	0
83	20240930	181500	1310782200	53900	53900	53900	53900	0
84	20240930	181400	1310782200	53900	53900	53900	53900	0
85	20240930	181300	1310782200	53900	53900	53900	53900	0
86	20240930	181200	1310782200	53900	53900	53900	53900	0
87	20240930	181100	1310782200	53900	53900	53900	53900	0
88	20240930	181000	1310782200	53900	53900	53900	53900	0
89	20240930	180900	1310782200	53900	53900	53900	53900	0
90	20240930	180800	1310782200	53900	53900	53900	53900	0
91	20240930	180700	1310782200	53900	53900	53900	53900	0
92	20240930	180600	1310782200	53900	53900	53900	53900	4624
93	20240930	180500	1310782200	53900	53900	53900	53900	0
94	20240930	180400	1310782200	53900	53900	53900	53900	0
95	20240930	180300	1310782200	53900	53900	53900	53900	0
96	20240930	180200	1310782200	53900	53900	53900	53900	0
97	20240930	180100	1310782200	53900	53900	53900	53900	0
98	20240930	180000	1310782200	53900	53900	53900	53900	0
99	20240930	175900	1310782200	53900	53900	53900	53900	0
100	20240930	175800	1310782200	53900	53900	53900	53900	0
101	20240930	175700	1310782200	53900	53900	53900	53900	0
102	20240930	175600	1310782200	53900	53900	53900	53900	0
103	20240930	175500	1310782200	53900	53900	53900	53900	0
104	20240930	175400	1310782200	53900	53900	53900	53900	0
105	20240930	175300	1310782200	53900	53900	53900	53900	0
106	20240930	175200	1310782200	53900	53900	53900	53900	0
107	20240930	175100	1310782200	53900	53900	53900	53900	0
108	20240930	175000	1310782200	53900	53900	53900	53900	0
109	20240930	174900	1310782200	53900	53900	53900	53900	0
110	20240930	174800	1310782200	53900	53900	53900	53900	0
111	20240930	174700	1310782200	53900	53900	53900	53900	0
112	20240930	174600	1310782200	53900	53900	53900	53900	0
113	20240930	174500	1310782200	53900	53900	53900	53900	0
114	20240930	174400	1310782200	53900	53900	53900	53900	0
115	20240930	174300	1310782200	53900	53900	53900	53900	0
116	20240930	174200	1310782200	53900	53900	53900	53900	0
117	20240930	174100	1310782200	53900	53900	53900	53900	0
118	20240930	174000	1310782200	53900	53900	53900	53900	0
119	20240930	173900	1310782200	53900	53900	53900	53900	0
120	20240930	173800	1310782200	53900	53900	53900	53900	0
121	20240930	173700	1310782200	53900	53900	53900	53900	0
122	20240930	173600	1310782200	53900	53900	53900	53900	4624
123	20240930	173500	1310782200	53900	53900	53900	53900	0
124	20240930	173400	1310782200	53900	53900	53900	53900	0
125	20240930	173300	1310782200	53900	53900	53900	53900	0
126	20240930	173200	1310782200	53900	53900	53900	53900	0
127	20240930	173100	1310782200	53900	53900	53900	53900	0
128	20240930	173000	1310782200	53900	53900	53900	53900	0
129	20240930	172900	1310782200	53900	53900	53900	53900	0
130	20240930	172800	1310782200	53900	53900	53900	53900	0
131	20240930	172700	1310782200	53900	53900	53900	53900	0
132	20240930	172600	1310782200	53900	53900	53900	53900	0
133	20240930	172500	1310782200	53900	53900	53900	53900	0
134	20240930	172400	1310782200	53900	53900	53900	53900	0
135	20240930	172300	1310782200	53900	53900	53900	53900	0
136	20240930	172200	1310782200	53900	53900	53900	53900	0
137	20240930	172100	1310782200	53900	53900	53900	53900	0
138	20240930	172000	1310782200	53900	53900	53900	53900	0
139	20240930	171900	1310782200	53900	53900	53900	53900	0
140	20240930	171800	1310782200	53900	53900	53900	53900	0
141	20240930	171700	1310782200	53900	53900	53900	53900	0
142	20240930	171600	1310782200	53900	53900	53900	53900	0
143	20240930	171500	1310782200	53900	53900	53900	53900	0
144	20240930	171400	1310782200	53900	53900	53900	53900	0
145	20240930	171300	1310782200	53900	53900	53900	53900	0
146	20240930	171200	1310782200	53900	53900	53900	53900	0
147	20240930	171100	1310782200	53900	53900	53900	53900	0
148	20240930	171000	1310782200	53900	53900	53900	53900	0
149	20240930	170900	1310782200	53900	53900	53900	53900	0
150	20240930	170800	1310782200	53900	53900	53900	53900	0
151	20240930	170700	1310782200	53900	53900	53900	53900	0
152	20240930	170600	1310782200	53900	53900	53900	53900	4624
153	20240930	170500	1310782200	53900	53900	53900	53900	0
154	20240930	170400	1310782200	53900	53900	53900	53900	0
155	20240930	170300	1310782200	53900	53900	53900	53900	0
156	20240930	170200	1310782200	53900	53900	53900	53900	0
157	20240930	170100	1310782200	53900	53900	53900	53900	0
158	20240930	170000	1310782200	53900	53900	53900	53900	0
159	20240930	165900	1310782200	53900	53900	53900	53900	0
160	20240930	165800	1310782200	53900	53900	53900	53900	0
161	20240930	165700	1310782200	53900	53900	53900	53900	0
162	20240930	165600	1310782200	53900	53900	53900	53900	0
163	20240930	165500	1310782200	53900	53900	53900	53900	0
164	20240930	165400	1310782200	53900	53900	53900	53900	0
165	20240930	165300	1310782200	53900	53900	53900	53900	0
166	20240930	165200	1310782200	53900	53900	53900	53900	0
167	20240930	165100	1310782200	53900	53900	53900	53900	0
168	20240930	165000	1310782200	53900	53900	53900	53900	0
169	20240930	164900	1310782200	53900	53900	53900	53900	0
170	20240930	164800	1310782200	53900	53900	53900	53900	0
171	20240930	164700	1310782200	53900	53900	53900	53900	0
172	20240930	164600	1310782200	53900	53900	53900	53900	0
173	20240930	164500	1310782200	53900	53900	53900	53900	0
174	20240930	164400	1310782200	53900	53900	53900	53900	0
175	20240930	164300	1310782200	53900	53900	53900	53900	0
176	20240930	164200	1310782200	53900	53900	53900	53900	0
177	20240930	164100	1310782200	53900	53900	53900	53900	0
178	20240930	164000	1310782200	53900	53900	53900	53900	0
179	20240930	163900	1310782200	53900	53900	53900	53900	0
180	20240930	163800	1310782200	53900	53900	53900	53900	0
181	20240930	163700	1310782200	53900	53900	53900	53900	0
182	20240930	163600	1310782200	53900	53900	53900	53900	4624
183	20240930	163500	1310782200	53900	53900	53900	53900	0
184	20240930	163400	1310782200	53900	53900	53900	53900	0
185	20240930	163300	1310782200	53900	53900	53900	53900	0
186	20240930	163200	1310782200	53900	53900	53900	53900	0
187	20240930	163100	1310782200	53900	53900	53900	53900	0
188	20240930	163000	1310782200	53900	53900	53900	53900	0
189	20240930	162900	1310782200	53900	53900	53900	53900	0
190	20240930	162800	1310782200	53900	53900	53900	53900	0
191	20240930	162700	1310782200	53900	53900	53900	53900	0
192	20240930	162600	1310782200	53900	53900	53900	53900	0
193	20240930	162500	1310782200	53900	53900	53900	53900	0
194	20240930	162400	1310782200	53900	53900	53900	53900	0
195	20240930	162300	1310782200	53900	53900	53900	53900	0
196	20240930	162200	1310782200	53900	53900	53900	53900	0
197	20240930	162100	1310782200	53900	53900	53900	53900	0
198	20240930	162000	1310782200	53900	53900	53900	53900	0
199	20240930	161900	1310782200	53900	53900	53900	53900	0
200	20240930	161800	1310782200	53900	53900	53900	53900	0
201	20240930	161700	1310782200	53900	53900	53900	53900	0
202	20240930	161600	1310782200	53900	53900	53900	53900	0
203	20240930	161500	1310782200	53900	53900	53900	53900	0
204	20240930	161400	1310782200	53900	53900	53900	53900	0
205	20240930	161300	1310782200	53900	53900	53900	53900	0
206	20240930	161200	1310782200	53900	53900	53900	53900	0
207	20240930	161100	1310782200	53900	53900	53900	53900	0
208	20240930	161000	1310782200	53900	53900	53900	53900	0
209	20240930	160900	1310782200	53900	53900	53900	53900	0
210	20240930	160800	1310782200	53900	53900	53900	53900	0
211	20240930	160700	1310782200	53900	53900	53900	53900	0
212	20240930	160600	1310782200	53900	53900	53900	53900	4624
213	20240930	160500	1310782200	53900	53900	53900	53900	0
214	20240930	160400	1310782200	53900	53900	53900	53900	0
215	20240930	160300	1310782200	53900	53900	53900	53900	0
216	20240930	160200	1310782200	53900	53900	53900	53900	0
217	20240930	160100	1310782200	53900	53900	53900	53900	0
218	20240930	160000	1310782200	53900	53900	53900	53900	0
219	20240930	155900	1310782200	53900	53900	53900	53900	0
220	20240930	155800	1310782200	53900	53900	53900	53900	0
221	20240930	155700	1310782200	53900	53900	53900	53900	0
222	20240930	155600	1310782200	53900	53900	53900	53900	0
223	20240930	155500	1310782200	53900	53900	53900	53900	0
224	20240930	155400	1310782200	53900	53900	53900	53900	0
225	20240930	155300	1310782200	53900	53900	53900	53900	0
226	20240930	155200	1310782200	53900	53900	53900	53900	0
227	20240930	155100	1310782200	53900	53900	53900	53900	0
228	20240930	155000	1310782200	53900	53900	53900	53900	0
229	20240930	154900	1310782200	53900	53900	53900	53900	0
230	20240930	154800	1310782200	53900	53900	53900	53900	0
231	20240930	154700	1310782200	53900	53900	53900	53900	0
232	20240930	154600	1310782200	53900	53900	53900	53900	0
233	20240930	154500	1310782200	53900	53900	53900	53900	0
234	20240930	154400	1310782200	53900	53900	53900	53900	0
235	20240930	154300	1310782200	53900	53900	53900	53900	0
236	20240930	154200	1310782200	53900	53900	53900	53900	0
237	20240930	154100	1310782200	53900	53900	53900	53900	0
238	20240930	154000	1310782200	53900	53900	53900	53900	0
239	20240930	153900	1310782200	53900	53900	53900	53900	0
240	20240930	153800	1310782200	53900	53900	53900	53900	0
241	20240930	153700	1310782200	53900	53900	53900	53900	0
242	20240930	153600	1310782200	53900	53900	53900	53900	4624
243	20240930	153500	1310782200	53900	53900	53900	53900	0
244	20240930	153400	1310782200	53900	53900	53900	53900	0
245	20240930	153300	1310782200	53900	53900	53900	53900	0
246	20240930	153200	1310782200	53900	53900	53900	53900	0
247	20240930	153100	1310782200	53900	53900	53900	53900	0
248	20240930	153000	1310782200	53900	53900	53900	53900	4624
249	20240930	152900	1061548600	53500	53500	53500	53500	0
250	20240930	152800	1061548600	53500	53500	53500	53500	0
251	20240930	152700	1061548600	53500	53500	53500	53500	0
252	20240930	152600	1061548600	53500	53500	53500	53500	0
253	20240930	152500	1061548600	53500	53500	53500	53500	0
254	20240930	152400	1061548600	53500	53500	53500	53500	0
255	20240930	152300	1061548600	53500	53500	53500	53500	0
256	20240930	152200	1061548600	53500	53500	53500	53500	0
257	20240930	152100	1061548600	53500	53500	53500	53500	0
258	20240930	152000	1061548600	53500	53500	53500	53500	0
259	20240930	151900	1061548600	53500	53600	53600	53400	271
260	20240930	151800	1047030900	53600	53400	53600	53400	289
261	20240930	151700	1031562500	53500	53600	53600	53500	31
262	20240930	151600	1029902500	53600	53600	53600	53600	46
263	20240930	151500	1027436900	53600	53300	53600	53300	297
264	20240930	151400	1011567500	53400	53400	53400	53400	44
265	20240930	151300	1009217900	53400	53400	53400	53400	15
266	20240930	151200	1008416900	53400	53400	53400	53400	85
267	20240930	151100	1003877900	53400	53400	53400	53400	16
268	20240930	151000	1003023500	53400	53300	53400	53300	172
269	20240930	150900	993850700	53300	53200	53400	53200	625
270	20240930	150800	960541800	53200	53300	53300	53200	75
271	20240930	150700	956551700	53200	53200	53200	53200	11
272	20240930	150600	955966500	53200	53200	53200	53200	24
273	20240930	150500	954689700	53300	53300	53300	53300	6
274	20240930	150400	954369900	53300	53200	53300	53200	118
275	20240930	150300	948080600	53200	53200	53300	53200	27
276	20240930	150200	946643800	53200	53200	53300	53200	27
277	20240930	150100	945207000	53200	53200	53200	53200	0
278	20240930	150000	945207000	53200	53300	53300	53200	2
279	20240930	145900	945100500	53300	53300	53300	53300	4
280	20240930	145800	944887300	53300	53300	53300	53200	183
281	20240930	145700	935138700	53300	53300	53300	53300	4
282	20240930	145600	934925500	53200	53100	53200	53100	70
283	20240930	145500	931207700	53100	53000	53100	53000	16
284	20240930	145400	930358200	53200	53200	53200	53200	154
285	20240930	145300	922165400	53100	53100	53200	53100	390
286	20240930	145200	901456000	53200	53100	53200	53100	16
287	20240930	145100	900605800	53200	53100	53200	53100	302
288	20240930	145000	884566400	53200	53200	53200	53200	0
289	20240930	144900	884566400	53200	53200	53200	53200	58
290	20240930	144800	881480800	53200	53000	53200	53000	177
291	20240930	144700	872066600	53200	53000	53200	53000	14
292	20240930	144600	871324400	53200	53000	53200	53000	13
293	20240930	144500	870635200	53200	53000	53200	53000	12
294	20240930	144400	869999000	53100	53000	53100	53000	32
295	20240930	144300	868301400	53000	53000	53000	53000	12
296	20240930	144200	867665400	53100	53000	53100	53000	133
297	20240930	144100	860604200	53000	53100	53100	53000	34
298	20240930	144000	858800000	53100	53100	53100	53100	33
299	20240930	143900	857047700	53100	53100	53200	53100	32
300	20240930	143800	855348400	53100	53100	53100	53100	31
301	20240930	143700	853702300	53100	53100	53100	53100	15
302	20240930	143600	852905800	53100	53100	53100	53100	15
303	20240930	143500	852109300	53100	53100	53100	53100	15
304	20240930	143400	851312800	53200	53100	53200	53100	74
305	20240930	143300	847377600	53100	53100	53100	53100	30
306	20240930	143200	845784600	53100	53200	53200	53100	16
307	20240930	143100	844934900	53100	53100	53100	53100	15
308	20240930	143000	844138400	53200	53200	53200	53200	0
309	20240930	142900	844138400	53200	53200	53200	53200	0
310	20240930	142800	844138400	53200	53200	53200	53200	254
311	20240930	142700	830625600	53400	53400	53400	53400	0
312	20240930	142600	830625600	53400	53400	53400	53400	1
313	20240930	142500	830572200	53200	53400	53400	53200	124
314	20240930	142400	823962900	53400	53100	53400	53100	568
315	20240930	142300	793715200	53200	53200	53200	53100	32
316	20240930	142200	792014300	53400	53400	53400	53400	0
317	20240930	142100	792014300	53400	53400	53400	53400	0
318	20240930	142000	792014300	53400	53400	53400	53400	0
319	20240930	141900	792014300	53400	53400	53400	53400	1
320	20240930	141800	791960900	53200	53200	53200	53200	15
321	20240930	141700	791162900	53200	53200	53200	53200	16
322	20240930	141600	790311700	53300	53200	53300	53200	18
323	20240930	141500	789352600	53300	53300	53300	53300	0
324	20240930	141400	789352600	53300	53300	53300	53300	0
325	20240930	141300	789352600	53300	53100	53300	53100	3
326	20240930	141200	789193100	53300	53300	53300	53300	1
327	20240930	141100	789139800	53300	53300	53300	53300	0
328	20240930	141000	789139800	53300	53300	53300	53300	0
329	20240930	140900	789139800	53300	53400	53400	53300	67
330	20240930	140800	785565100	53400	53200	53400	53200	328
331	20240930	140700	768096500	53300	53300	53300	53300	0
332	20240930	140600	768096500	53300	53300	53300	53300	13
333	20240930	140500	767403600	53300	53300	53300	53300	0
334	20240930	140400	767403600	53300	53300	53300	53300	0
335	20240930	140300	767403600	53300	53300	53300	53300	0
336	20240930	140200	767403600	53300	53300	53300	53300	4
337	20240930	140100	767190400	53200	53300	53300	53200	20
338	20240930	140000	766126000	53200	53100	53300	53100	382
339	20240930	135900	745836700	53000	53000	53000	53000	13
340	20240930	135800	745147700	53100	53100	53100	53100	2
341	20240930	135700	745041500	53000	53100	53100	53000	41
342	20240930	135600	742865600	53000	53000	53000	53000	11
343	20240930	135500	742282600	53100	53300	53300	53100	13
344	20240930	135400	741592100	53100	53300	53300	53100	16
345	20240930	135300	740742300	53100	53100	53100	53100	30
346	20240930	135200	739149300	53100	53100	53100	53100	15
347	20240930	135100	738352800	53100	53100	53100	53100	29
348	20240930	135000	736812900	53100	53100	53100	53100	37
349	20240930	134900	734848200	53100	53100	53100	53100	45
350	20240930	134800	732458700	53100	53100	53100	53100	14
351	20240930	134700	731715300	53100	53100	53100	53100	27
352	20240930	134600	730281600	53200	53200	53200	53200	90
353	20240930	134500	725493600	53200	53200	53200	53200	30
354	20240930	134400	723897600	53200	53200	53200	53200	0
355	20240930	134300	723897600	53200	53200	53200	53200	0
356	20240930	134200	723897600	53200	53200	53200	53200	14
357	20240930	134100	723152800	53300	53300	53300	53300	0
358	20240930	134000	723152800	53300	53300	53300	53300	0
359	20240930	133900	723152800	53300	53300	53300	53300	0
360	20240930	133800	723152800	53300	53300	53300	53300	0
361	20240930	133700	723152800	53300	53300	53300	53300	0
362	20240930	133600	723152800	53300	53300	53300	53300	3
363	20240930	133500	722992900	53200	53200	53200	53200	10
364	20240930	133400	722460900	53200	53200	53200	53200	51
365	20240930	133300	719747700	53200	53200	53200	53200	0
366	20240930	133200	719747700	53200	53200	53200	53200	0
367	20240930	133100	719747700	53200	53200	53200	53200	264
368	20240930	133000	705702900	53300	53300	53300	53300	10
369	20240930	132900	705169900	53300	53300	53300	53300	0
370	20240930	132800	705169900	53300	53300	53300	53300	0
371	20240930	132700	705169900	53300	53300	53300	53300	4
372	20240930	132600	704956700	53300	53300	53300	53300	4
373	20240930	132500	704743500	53300	53300	53300	53300	58
374	20240930	132400	701652100	53300	53300	53300	53300	12
375	20240930	132300	701012500	53300	53200	53300	53200	212
376	20240930	132200	689728700	53200	53200	53200	53200	1
377	20240930	132100	689675500	53200	53200	53200	53200	0
378	20240930	132000	689675500	53200	53200	53200	53200	6
379	20240930	131900	689356300	53200	53200	53200	53200	82
380	20240930	131800	684993900	53200	53200	53200	53200	0
381	20240930	131700	684993900	53200	53200	53200	53200	2
382	20240930	131600	684887500	53100	53100	53100	53100	4
383	20240930	131500	684675100	53100	53100	53100	53100	6
384	20240930	131400	684356500	53100	53300	53300	53100	15
385	20240930	131300	683557600	53200	53200	53200	53200	0
386	20240930	131200	683557600	53200	53200	53200	53200	1
387	20240930	131100	683504400	53100	53100	53100	53100	1
388	20240930	131000	683451300	53300	53300	53300	53300	0
389	20240930	130900	683451300	53300	53200	53400	52900	1097
390	20240930	130800	625269800	53300	53300	53300	53300	0
391	20240930	130700	625269800	53300	53300	53300	53300	0
392	20240930	130600	625269800	53300	53300	53300	53300	4
393	20240930	130500	625056600	53300	53300	53300	53300	1
394	20240930	130400	625003300	53300	53300	53300	53300	16
395	20240930	130300	624150500	53300	53300	53300	53300	0
396	20240930	130200	624150500	53300	53300	53300	53300	4
397	20240930	130100	623937300	53300	53300	53300	53300	1
398	20240930	130000	623884000	53400	53400	53400	53400	0
399	20240930	125900	623884000	53400	53400	53400	53200	185
400	20240930	125800	614008200	53400	53400	53400	53400	4
401	20240930	125700	613794600	53300	53300	53300	53300	50
402	20240930	125600	611129600	53200	53200	53200	53200	7
403	20240930	125500	610757200	53200	53200	53200	53200	52
404	20240930	125400	607990800	53200	53200	53200	53200	1
405	20240930	125300	607937600	53200	53200	53200	53200	80
406	20240930	125200	603681600	53300	53300	53300	53300	2
407	20240930	125100	603575000	53300	53200	53300	53200	32
408	20240930	125000	601872200	53200	53200	53200	53200	0
409	20240930	124900	601872200	53200	53400	53400	53200	8
410	20240930	124800	601445800	53400	53300	53400	53300	4
411	20240930	124700	601232500	53400	53400	53400	53400	0
412	20240930	124600	601232500	53400	53400	53400	53400	0
413	20240930	124500	601232500	53400	53200	53400	53200	130
414	20240930	124400	594293700	53100	53200	53400	53100	111
415	20240930	124300	588376200	53200	53200	53200	53200	73
416	20240930	124200	584492600	53200	53200	53200	53200	6
417	20240930	124100	584173400	53100	53100	53100	53100	16
418	20240930	124000	583323800	53100	53100	53100	53100	0
419	20240930	123900	583323800	53100	53100	53100	53100	15
420	20240930	123800	582527300	53100	53100	53100	53100	0
421	20240930	123700	582527300	53100	53100	53100	53100	15
422	20240930	123600	581730800	53200	53200	53200	53200	0
423	20240930	123500	581730800	53200	53200	53200	53200	0
424	20240930	123400	581730800	53200	53200	53200	53200	0
425	20240930	123300	581730800	53200	53200	53200	53200	0
426	20240930	123200	581730800	53200	53200	53200	53200	1
427	20240930	123100	581677600	53200	53200	53200	53200	1
428	20240930	123000	581624400	53100	53100	53100	53100	0
429	20240930	122900	581624400	53100	53100	53100	53100	0
430	20240930	122800	581624400	53100	53100	53100	53100	0
431	20240930	122700	581624400	53100	53100	53100	53100	0
432	20240930	122600	581624400	53100	53100	53100	53100	62
433	20240930	122500	578332200	53100	53100	53100	53100	0
434	20240930	122400	578332200	53100	53100	53100	53100	2
435	20240930	122300	578226000	53100	53100	53100	53100	10
436	20240930	122200	577695000	53100	53100	53100	53100	10
437	20240930	122100	577164000	53100	53100	53100	53100	0
438	20240930	122000	577164000	53100	53100	53100	53100	2
439	20240930	121900	577057800	53000	53000	53000	53000	0
440	20240930	121800	577057800	53000	53100	53100	53000	18
441	20240930	121700	576103500	53000	53000	53000	53000	0
442	20240930	121600	576103500	53000	53000	53000	53000	4
443	20240930	121500	575891500	53000	53000	53000	53000	23
444	20240930	121400	574672500	53000	53000	53000	53000	9
445	20240930	121300	574195500	53000	53000	53000	53000	4
446	20240930	121200	573983500	52900	52900	52900	52900	0
447	20240930	121100	573983500	52900	53000	53000	52900	357
448	20240930	121000	555065300	53100	53100	53100	53100	1
449	20240930	120900	555012200	53000	53000	53000	53000	0
450	20240930	120800	555012200	53000	53000	53000	53000	15
451	20240930	120700	554217200	53000	53000	53000	53000	0
452	20240930	120600	554217200	53000	53000	53000	53000	0
453	20240930	120500	554217200	53000	53000	53000	53000	16
454	20240930	120400	553369200	53000	53000	53000	53000	15
455	20240930	120300	552574200	53000	53000	53000	53000	0
456	20240930	120200	552574200	53000	53000	53000	53000	15
457	20240930	120100	551779200	53100	53100	53100	53100	49
458	20240930	120000	549177300	53000	53000	53000	53000	0
459	20240930	115900	549177300	53000	53000	53000	53000	15
460	20240930	115800	548382300	53000	53000	53000	53000	0
461	20240930	115700	548382300	53000	53000	53000	53000	0
462	20240930	115600	548382300	53000	53100	53100	53000	21
463	20240930	115500	547268700	53000	53000	53000	53000	0
464	20240930	115400	547268700	53000	53000	53000	53000	0
465	20240930	115300	547268700	53000	53000	53000	53000	15
466	20240930	115200	546473700	53200	53200	53200	53200	0
467	20240930	115100	546473700	53200	53200	53200	53200	1
468	20240930	115000	546420500	52900	52900	52900	52900	15
469	20240930	114900	545627000	53000	53200	53200	53000	1105
470	20240930	114800	487047900	53100	53100	53100	53100	0
471	20240930	114700	487047900	53100	53100	53100	53100	23
472	20240930	114600	485826600	53100	53100	53100	53100	0
473	20240930	114500	485826600	53100	53100	53100	53100	0
474	20240930	114400	485826600	53100	53100	53100	53100	15
475	20240930	114300	485030100	53100	53100	53100	53100	7
476	20240930	114200	484658400	53100	53100	53100	53100	0
477	20240930	114100	484658400	53100	53100	53100	53100	15
478	20240930	114000	483861900	53100	53100	53100	53100	0
479	20240930	113900	483861900	53100	53100	53100	53100	0
480	20240930	113800	483861900	53100	53200	53200	53100	16
481	20240930	113700	483012200	53200	53200	53200	53200	0
482	20240930	113600	483012200	53200	53200	53200	53200	0
483	20240930	113500	483012200	53200	53100	53200	53100	24
484	20240930	113400	481736900	53100	53200	53200	53100	12
485	20240930	113300	481098800	53200	53200	53200	53200	11
486	20240930	113200	480513600	53200	53200	53200	53200	1
487	20240930	113100	480460400	53200	53200	53200	53200	0
488	20240930	113000	480460400	53200	53200	53200	53200	1
489	20240930	112900	480407200	53200	53200	53200	53200	0
490	20240930	112800	480407200	53200	53200	53200	53200	2
491	20240930	112700	480300800	53200	53200	53200	53200	3
492	20240930	112600	480141200	53000	53000	53000	53000	0
493	20240930	112500	480141200	53000	53000	53000	53000	2
494	20240930	112400	480035200	53200	53200	53200	53200	1
495	20240930	112300	479982000	53100	53100	53100	53100	0
496	20240930	112200	479982000	53100	53000	53100	53000	213
497	20240930	112100	468687400	53000	53000	53000	53000	0
498	20240930	112000	468687400	53000	53000	53000	53000	0
499	20240930	111900	468687400	53000	53000	53000	53000	0
500	20240930	111800	468687400	53000	53000	53000	53000	0
501	20240930	111700	468687400	53000	53200	53200	53000	33
502	20240930	111600	466935600	53200	53200	53200	53200	1
503	20240930	111500	466882400	53100	53100	53100	53100	2
504	20240930	111400	466776200	53000	53000	53000	53000	65
505	20240930	111300	463331200	53000	53000	53000	53000	142
506	20240930	111200	455805200	53000	53100	53100	52900	1000
507	20240930	111100	402803800	53100	53100	53100	53100	11
508	20240930	111000	402219700	53100	53100	53100	53100	126
509	20240930	110900	395529100	53200	53200	53200	53200	2
510	20240930	110800	395422700	53200	53200	53200	53200	0
511	20240930	110700	395422700	53200	53000	53200	53000	3
512	20240930	110600	395263300	53000	53100	53100	53000	118
513	20240930	110500	389000400	53100	53100	53100	53100	15
514	20240930	110400	388203900	53200	53200	53200	53200	0
515	20240930	110300	388203900	53200	53200	53200	53200	0
516	20240930	110200	388203900	53200	53200	53200	53200	1
517	20240930	110100	388150700	53100	53100	53100	53100	0
518	20240930	110000	388150700	53100	53100	53100	53100	10
519	20240930	105900	387619700	53100	53100	53100	53100	10
520	20240930	105800	387088700	53100	53100	53100	53100	0
521	20240930	105700	387088700	53100	53100	53100	53100	0
522	20240930	105600	387088700	53100	53100	53100	53100	0
523	20240930	105500	387088700	53100	53100	53100	53100	149
524	20240930	105400	379176800	53100	53100	53100	53100	59
525	20240930	105300	376043900	53100	53100	53100	53100	1
526	20240930	105200	375990800	53100	53100	53100	53100	15
527	20240930	105100	375194300	53100	53100	53100	53100	15
528	20240930	105000	374397800	53200	53200	53200	53200	0
529	20240930	104900	374397800	53200	53200	53200	53100	31
530	20240930	104800	372750100	53100	53400	53400	53100	132
531	20240930	104700	365727400	53400	53400	53400	53400	2
532	20240930	104600	365620600	53200	53300	53300	53200	193
533	20240930	104500	355334400	53300	53300	53300	53300	31
534	20240930	104400	353682100	53300	53300	53300	53300	28
535	20240930	104300	352189700	53400	53400	53400	53400	0
536	20240930	104200	352189700	53400	53400	53400	53400	0
537	20240930	104100	352189700	53400	53400	53400	53400	2
538	20240930	104000	352082900	53300	53400	53400	53300	13
539	20240930	103900	351389600	53400	53400	53400	53400	1
540	20240930	103800	351336200	53300	53200	53300	53200	123
541	20240930	103700	344781800	53300	53300	53300	53300	1
542	20240930	103600	344728500	53300	53200	53300	53200	11
543	20240930	103500	344143200	53400	53300	53400	53200	91
544	20240930	103400	339296600	53400	53400	53400	53400	1
545	20240930	103300	339243200	53400	53400	53400	53400	0
546	20240930	103200	339243200	53400	53400	53400	53400	0
547	20240930	103100	339243200	53400	53300	53400	53300	50
548	20240930	103000	336575400	53300	53300	53300	53300	0
549	20240930	102900	336575400	53300	53300	53300	53300	12
550	20240930	102800	335935800	53300	53300	53300	53300	37
551	20240930	102700	333963700	53400	53400	53400	53400	0
552	20240930	102600	333963700	53400	53400	53400	53400	0
553	20240930	102500	333963700	53400	53400	53400	53400	82
554	20240930	102400	329584900	53400	53300	53400	53300	153
555	20240930	102300	321429900	53300	53300	53300	53300	0
556	20240930	102200	321429900	53300	53300	53300	53300	0
557	20240930	102100	321429900	53300	53200	53300	53200	40
558	20240930	102000	319301800	53100	53100	53200	53000	223
559	20240930	101900	307455000	53000	53000	53100	53000	64
560	20240930	101800	304062600	53000	53100	53100	53000	452
561	20240930	101700	280091400	53200	53200	53200	53200	50
562	20240930	101600	277431400	53200	53200	53200	53200	137
563	20240930	101500	270143000	53300	53300	53300	53300	0
564	20240930	101400	270143000	53300	53300	53300	53300	5
565	20240930	101300	269876500	53300	53300	53300	53300	10
566	20240930	101200	269343500	53300	53300	53300	53200	72
567	20240930	101100	265506000	53400	53300	53400	53300	30
568	20240930	101000	263905000	53300	53300	53300	53300	85
569	20240930	100900	259374500	53200	53200	53200	53200	1
570	20240930	100800	259321300	53300	53300	53300	53300	22
571	20240930	100700	258148700	53300	53300	53300	53300	27
572	20240930	100600	256709600	53300	53300	53300	53300	0
573	20240930	100500	256709600	53300	53300	53300	53300	35
574	20240930	100400	254844100	53400	53400	53400	53400	2
575	20240930	100300	254737300	53500	53500	53500	53500	0
576	20240930	100200	254737300	53500	53300	53500	53300	44
577	20240930	100100	252391900	53500	53300	53500	53300	24
578	20240930	100000	251112500	53400	53500	53500	53400	24
579	20240930	095900	249830800	53400	53400	53400	53400	0
580	20240930	095800	249830800	53400	53400	53400	53400	10
581	20240930	095700	249296800	53400	53300	53400	53300	5
582	20240930	095600	249030000	53300	53200	53300	53200	82
583	20240930	095500	244660300	53300	53300	53300	53300	131
584	20240930	095400	237678000	53300	53500	53500	53300	453
585	20240930	095300	213499800	53500	53500	53500	53500	1
586	20240930	095200	213446300	53700	53600	53700	53600	3
587	20240930	095100	213285400	53500	53500	53500	53500	0
588	20240930	095000	213285400	53500	53500	53500	53500	26
589	20240930	094900	211894400	53700	53700	53700	53700	0
590	20240930	094800	211894400	53700	53700	53700	53700	0
591	20240930	094700	211894400	53700	53500	53700	53500	179
592	20240930	094600	202317500	53500	53700	53700	53500	328
593	20240930	094500	184768700	53400	53700	53700	53400	31
594	20240930	094400	183111500	53700	53500	53700	53500	139
595	20240930	094300	175662000	53500	53400	53500	53400	2
596	20240930	094200	175555100	53400	53400	53400	53400	10
597	20240930	094100	175021100	53500	53500	53500	53500	11
598	20240930	094000	174432600	53500	53500	53500	53500	1
599	20240930	093900	174379100	53500	53500	53500	53500	2
600	20240930	093800	174272100	53400	53400	53400	53400	6
601	20240930	093700	173951700	53400	53400	53400	53400	1
602	20240930	093600	173898300	53600	53600	53600	53600	0
603	20240930	093500	173898300	53600	53500	53600	53500	70
604	20240930	093400	170153200	53600	53500	53600	53400	242
605	20240930	093300	157207800	53600	53600	53600	53600	2
606	20240930	093200	157100600	53600	53600	53600	53600	9
607	20240930	093100	156618200	53600	53600	53600	53600	25
608	20240930	093000	155278200	53700	53700	53700	53700	0
609	20240930	092900	155278200	53700	53600	53700	53600	21
610	20240930	092800	154152300	53700	53600	53700	53600	28
611	20240930	092700	152651400	53600	53600	53600	53600	140
612	20240930	092600	145147400	53500	53700	53700	53500	83
613	20240930	092500	140699000	53700	53700	53700	53700	33
614	20240930	092400	138926900	53700	53700	53700	53700	3
615	20240930	092300	138765800	53600	53500	53600	53400	438
616	20240930	092200	115327800	53500	53500	53500	53500	41
617	20240930	092100	113134300	53500	53600	53600	53500	526
618	20240930	092000	84947700	53700	53700	53700	53700	11
619	20240930	091900	84357000	53700	53700	53700	53700	0
620	20240930	091800	84357000	53700	53700	53700	53700	1
621	20240930	091700	84303300	53700	53500	53700	53500	58
622	20240930	091600	81190700	53500	53700	53700	53500	111
623	20240930	091500	75248600	53700	53700	53700	53700	14
624	20240930	091400	74496800	53700	53800	53800	53700	6
625	20240930	091300	74174500	53700	53700	53700	53700	25
626	20240930	091200	72832000	53700	53800	53800	53700	42
627	20240930	091100	70573800	53900	53900	53900	53900	50
628	20240930	091000	67878800	53800	53800	53800	53800	31
629	20240930	090900	66211000	53800	53800	53800	53600	118
630	20240930	090800	59882600	53800	53600	53800	53600	101
631	20240930	090700	54468800	53800	53800	53800	53800	14
632	20240930	090600	53715600	53800	53800	53800	53800	41
633	20240930	090500	51509800	53900	53800	53900	53800	205
634	20240930	090400	40480700	53800	53700	53800	53700	18
635	20240930	090300	39514000	53500	53900	53900	53500	12
636	20240930	090200	38869900	53900	53900	53900	53900	74
637	20240930	090100	34881300	53900	53900	53900	53900	2
638	20240930	090000	34773500	53900	54200	54200	53800	642