KissMeData/099320/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	200800	715946500	35750	35750	35750	35750	963
3	20240930	200700	715946500	35750	35750	35750	35750	0
4	20240930	200600	715946500	35750	35750	35750	35750	0
5	20240930	200500	715946500	35750	35750	35750	35750	0
6	20240930	200400	715946500	35750	35750	35750	35750	0
7	20240930	200300	715946500	35750	35750	35750	35750	0
8	20240930	200200	715946500	35750	35750	35750	35750	0
9	20240930	200100	715946500	35750	35750	35750	35750	0
10	20240930	200000	715946500	35750	35750	35750	35750	0
11	20240930	195900	715946500	35750	35750	35750	35750	0
12	20240930	195800	715946500	35750	35750	35750	35750	0
13	20240930	195700	715946500	35750	35750	35750	35750	0
14	20240930	195600	715946500	35750	35750	35750	35750	0
15	20240930	195500	715946500	35750	35750	35750	35750	0
16	20240930	195400	715946500	35750	35750	35750	35750	0
17	20240930	195300	715946500	35750	35750	35750	35750	0
18	20240930	195200	715946500	35750	35750	35750	35750	0
19	20240930	195100	715946500	35750	35750	35750	35750	0
20	20240930	195000	715946500	35750	35750	35750	35750	0
21	20240930	194900	715946500	35750	35750	35750	35750	0
22	20240930	194800	715946500	35750	35750	35750	35750	0
23	20240930	194700	715946500	35750	35750	35750	35750	0
24	20240930	194600	715946500	35750	35750	35750	35750	0
25	20240930	194500	715946500	35750	35750	35750	35750	0
26	20240930	194400	715946500	35750	35750	35750	35750	0
27	20240930	194300	715946500	35750	35750	35750	35750	0
28	20240930	194200	715946500	35750	35750	35750	35750	0
29	20240930	194100	715946500	35750	35750	35750	35750	0
30	20240930	194000	715946500	35750	35750	35750	35750	0
31	20240930	193900	715946500	35750	35750	35750	35750	0
32	20240930	193800	715946500	35750	35750	35750	35750	963
33	20240930	193700	715946500	35750	35750	35750	35750	0
34	20240930	193600	715946500	35750	35750	35750	35750	0
35	20240930	193500	715946500	35750	35750	35750	35750	0
36	20240930	193400	715946500	35750	35750	35750	35750	0
37	20240930	193300	715946500	35750	35750	35750	35750	0
38	20240930	193200	715946500	35750	35750	35750	35750	0
39	20240930	193100	715946500	35750	35750	35750	35750	0
40	20240930	193000	715946500	35750	35750	35750	35750	0
41	20240930	192900	715946500	35750	35750	35750	35750	0
42	20240930	192800	715946500	35750	35750	35750	35750	0
43	20240930	192700	715946500	35750	35750	35750	35750	0
44	20240930	192600	715946500	35750	35750	35750	35750	0
45	20240930	192500	715946500	35750	35750	35750	35750	0
46	20240930	192400	715946500	35750	35750	35750	35750	0
47	20240930	192300	715946500	35750	35750	35750	35750	0
48	20240930	192200	715946500	35750	35750	35750	35750	0
49	20240930	192100	715946500	35750	35750	35750	35750	0
50	20240930	192000	715946500	35750	35750	35750	35750	0
51	20240930	191900	715946500	35750	35750	35750	35750	0
52	20240930	191800	715946500	35750	35750	35750	35750	0
53	20240930	191700	715946500	35750	35750	35750	35750	0
54	20240930	191600	715946500	35750	35750	35750	35750	0
55	20240930	191500	715946500	35750	35750	35750	35750	0
56	20240930	191400	715946500	35750	35750	35750	35750	0
57	20240930	191300	715946500	35750	35750	35750	35750	0
58	20240930	191200	715946500	35750	35750	35750	35750	0
59	20240930	191100	715946500	35750	35750	35750	35750	0
60	20240930	191000	715946500	35750	35750	35750	35750	0
61	20240930	190900	715946500	35750	35750	35750	35750	0
62	20240930	190800	715946500	35750	35750	35750	35750	963
63	20240930	190700	715946500	35750	35750	35750	35750	0
64	20240930	190600	715946500	35750	35750	35750	35750	0
65	20240930	190500	715946500	35750	35750	35750	35750	0
66	20240930	190400	715946500	35750	35750	35750	35750	0
67	20240930	190300	715946500	35750	35750	35750	35750	0
68	20240930	190200	715946500	35750	35750	35750	35750	0
69	20240930	190100	715946500	35750	35750	35750	35750	0
70	20240930	190000	715946500	35750	35750	35750	35750	0
71	20240930	185900	715946500	35750	35750	35750	35750	0
72	20240930	185800	715946500	35750	35750	35750	35750	0
73	20240930	185700	715946500	35750	35750	35750	35750	0
74	20240930	185600	715946500	35750	35750	35750	35750	0
75	20240930	185500	715946500	35750	35750	35750	35750	0
76	20240930	185400	715946500	35750	35750	35750	35750	0
77	20240930	185300	715946500	35750	35750	35750	35750	0
78	20240930	185200	715946500	35750	35750	35750	35750	0
79	20240930	185100	715946500	35750	35750	35750	35750	0
80	20240930	185000	715946500	35750	35750	35750	35750	0
81	20240930	184900	715946500	35750	35750	35750	35750	0
82	20240930	184800	715946500	35750	35750	35750	35750	0
83	20240930	184700	715946500	35750	35750	35750	35750	0
84	20240930	184600	715946500	35750	35750	35750	35750	0
85	20240930	184500	715946500	35750	35750	35750	35750	0
86	20240930	184400	715946500	35750	35750	35750	35750	0
87	20240930	184300	715946500	35750	35750	35750	35750	0
88	20240930	184200	715946500	35750	35750	35750	35750	0
89	20240930	184100	715946500	35750	35750	35750	35750	0
90	20240930	184000	715946500	35750	35750	35750	35750	0
91	20240930	183900	715946500	35750	35750	35750	35750	0
92	20240930	183800	715946500	35750	35750	35750	35750	963
93	20240930	183700	715946500	35750	35750	35750	35750	0
94	20240930	183600	715946500	35750	35750	35750	35750	0
95	20240930	183500	715946500	35750	35750	35750	35750	0
96	20240930	183400	715946500	35750	35750	35750	35750	0
97	20240930	183300	715946500	35750	35750	35750	35750	0
98	20240930	183200	715946500	35750	35750	35750	35750	0
99	20240930	183100	715946500	35750	35750	35750	35750	0
100	20240930	183000	715946500	35750	35750	35750	35750	0
101	20240930	182900	715946500	35750	35750	35750	35750	0
102	20240930	182800	715946500	35750	35750	35750	35750	0
103	20240930	182700	715946500	35750	35750	35750	35750	0
104	20240930	182600	715946500	35750	35750	35750	35750	0
105	20240930	182500	715946500	35750	35750	35750	35750	0
106	20240930	182400	715946500	35750	35750	35750	35750	0
107	20240930	182300	715946500	35750	35750	35750	35750	0
108	20240930	182200	715946500	35750	35750	35750	35750	0
109	20240930	182100	715946500	35750	35750	35750	35750	0
110	20240930	182000	715946500	35750	35750	35750	35750	0
111	20240930	181900	715946500	35750	35750	35750	35750	0
112	20240930	181800	715946500	35750	35750	35750	35750	0
113	20240930	181700	715946500	35750	35750	35750	35750	0
114	20240930	181600	715946500	35750	35750	35750	35750	0
115	20240930	181500	715946500	35750	35750	35750	35750	0
116	20240930	181400	715946500	35750	35750	35750	35750	0
117	20240930	181300	715946500	35750	35750	35750	35750	0
118	20240930	181200	715946500	35750	35750	35750	35750	0
119	20240930	181100	715946500	35750	35750	35750	35750	0
120	20240930	181000	715946500	35750	35750	35750	35750	0
121	20240930	180900	715946500	35750	35750	35750	35750	0
122	20240930	180800	715946500	35750	35750	35750	35750	963
123	20240930	180700	715946500	35750	35750	35750	35750	0
124	20240930	180600	715946500	35750	35750	35750	35750	0
125	20240930	180500	715946500	35750	35750	35750	35750	0
126	20240930	180400	715946500	35750	35750	35750	35750	0
127	20240930	180300	715946500	35750	35750	35750	35750	0
128	20240930	180200	715946500	35750	35750	35750	35750	0
129	20240930	180100	715946500	35750	35750	35750	35750	0
130	20240930	180000	715946500	35750	35750	35750	35750	0
131	20240930	175900	715946500	35750	35750	35750	35750	0
132	20240930	175800	715946500	35750	35750	35750	35750	0
133	20240930	175700	715946500	35750	35750	35750	35750	0
134	20240930	175600	715946500	35750	35750	35750	35750	0
135	20240930	175500	715946500	35750	35750	35750	35750	0
136	20240930	175400	715946500	35750	35750	35750	35750	0
137	20240930	175300	715946500	35750	35750	35750	35750	0
138	20240930	175200	715946500	35750	35750	35750	35750	0
139	20240930	175100	715946500	35750	35750	35750	35750	0
140	20240930	175000	715946500	35750	35750	35750	35750	0
141	20240930	174900	715946500	35750	35750	35750	35750	0
142	20240930	174800	715946500	35750	35750	35750	35750	0
143	20240930	174700	715946500	35750	35750	35750	35750	0
144	20240930	174600	715946500	35750	35750	35750	35750	0
145	20240930	174500	715946500	35750	35750	35750	35750	0
146	20240930	174400	715946500	35750	35750	35750	35750	0
147	20240930	174300	715946500	35750	35750	35750	35750	0
148	20240930	174200	715946500	35750	35750	35750	35750	0
149	20240930	174100	715946500	35750	35750	35750	35750	0
150	20240930	174000	715946500	35750	35750	35750	35750	0
151	20240930	173900	715946500	35750	35750	35750	35750	0
152	20240930	173800	715946500	35750	35750	35750	35750	963
153	20240930	173700	715946500	35750	35750	35750	35750	0
154	20240930	173600	715946500	35750	35750	35750	35750	0
155	20240930	173500	715946500	35750	35750	35750	35750	0
156	20240930	173400	715946500	35750	35750	35750	35750	0
157	20240930	173300	715946500	35750	35750	35750	35750	0
158	20240930	173200	715946500	35750	35750	35750	35750	0
159	20240930	173100	715946500	35750	35750	35750	35750	0
160	20240930	173000	715946500	35750	35750	35750	35750	0
161	20240930	172900	715946500	35750	35750	35750	35750	0
162	20240930	172800	715946500	35750	35750	35750	35750	0
163	20240930	172700	715946500	35750	35750	35750	35750	0
164	20240930	172600	715946500	35750	35750	35750	35750	0
165	20240930	172500	715946500	35750	35750	35750	35750	0
166	20240930	172400	715946500	35750	35750	35750	35750	0
167	20240930	172300	715946500	35750	35750	35750	35750	0
168	20240930	172200	715946500	35750	35750	35750	35750	0
169	20240930	172100	715946500	35750	35750	35750	35750	0
170	20240930	172000	715946500	35750	35750	35750	35750	0
171	20240930	171900	715946500	35750	35750	35750	35750	0
172	20240930	171800	715946500	35750	35750	35750	35750	0
173	20240930	171700	715946500	35750	35750	35750	35750	0
174	20240930	171600	715946500	35750	35750	35750	35750	0
175	20240930	171500	715946500	35750	35750	35750	35750	0
176	20240930	171400	715946500	35750	35750	35750	35750	0
177	20240930	171300	715946500	35750	35750	35750	35750	0
178	20240930	171200	715946500	35750	35750	35750	35750	0
179	20240930	171100	715946500	35750	35750	35750	35750	0
180	20240930	171000	715946500	35750	35750	35750	35750	0
181	20240930	170900	715946500	35750	35750	35750	35750	0
182	20240930	170800	715946500	35750	35750	35750	35750	963
183	20240930	170700	715946500	35750	35750	35750	35750	0
184	20240930	170600	715946500	35750	35750	35750	35750	0
185	20240930	170500	715946500	35750	35750	35750	35750	0
186	20240930	170400	715946500	35750	35750	35750	35750	0
187	20240930	170300	715946500	35750	35750	35750	35750	0
188	20240930	170200	715946500	35750	35750	35750	35750	0
189	20240930	170100	715946500	35750	35750	35750	35750	0
190	20240930	170000	715946500	35750	35750	35750	35750	0
191	20240930	165900	715946500	35750	35750	35750	35750	0
192	20240930	165800	715946500	35750	35750	35750	35750	0
193	20240930	165700	715946500	35750	35750	35750	35750	0
194	20240930	165600	715946500	35750	35750	35750	35750	0
195	20240930	165500	715946500	35750	35750	35750	35750	0
196	20240930	165400	715946500	35750	35750	35750	35750	0
197	20240930	165300	715946500	35750	35750	35750	35750	0
198	20240930	165200	715946500	35750	35750	35750	35750	0
199	20240930	165100	715946500	35750	35750	35750	35750	0
200	20240930	165000	715946500	35750	35750	35750	35750	0
201	20240930	164900	715946500	35750	35750	35750	35750	0
202	20240930	164800	715946500	35750	35750	35750	35750	0
203	20240930	164700	715946500	35750	35750	35750	35750	0
204	20240930	164600	715946500	35750	35750	35750	35750	0
205	20240930	164500	715946500	35750	35750	35750	35750	0
206	20240930	164400	715946500	35750	35750	35750	35750	0
207	20240930	164300	715946500	35750	35750	35750	35750	0
208	20240930	164200	715946500	35750	35750	35750	35750	0
209	20240930	164100	715946500	35750	35750	35750	35750	0
210	20240930	164000	715946500	35750	35750	35750	35750	0
211	20240930	163900	715946500	35750	35750	35750	35750	0
212	20240930	163800	715946500	35750	35750	35750	35750	963
213	20240930	163700	715946500	35750	35750	35750	35750	0
214	20240930	163600	715946500	35750	35750	35750	35750	0
215	20240930	163500	715946500	35750	35750	35750	35750	0
216	20240930	163400	715946500	35750	35750	35750	35750	0
217	20240930	163300	715946500	35750	35750	35750	35750	0
218	20240930	163200	715946500	35750	35750	35750	35750	0
219	20240930	163100	715946500	35750	35750	35750	35750	0
220	20240930	163000	715946500	35750	35750	35750	35750	0
221	20240930	162900	715946500	35750	35750	35750	35750	0
222	20240930	162800	715946500	35750	35750	35750	35750	0
223	20240930	162700	715946500	35750	35750	35750	35750	0
224	20240930	162600	715946500	35750	35750	35750	35750	0
225	20240930	162500	715946500	35750	35750	35750	35750	0
226	20240930	162400	715946500	35750	35750	35750	35750	0
227	20240930	162300	715946500	35750	35750	35750	35750	0
228	20240930	162200	715946500	35750	35750	35750	35750	0
229	20240930	162100	715946500	35750	35750	35750	35750	0
230	20240930	162000	715946500	35750	35750	35750	35750	0
231	20240930	161900	715946500	35750	35750	35750	35750	0
232	20240930	161800	715946500	35750	35750	35750	35750	0
233	20240930	161700	715946500	35750	35750	35750	35750	0
234	20240930	161600	715946500	35750	35750	35750	35750	0
235	20240930	161500	715946500	35750	35750	35750	35750	0
236	20240930	161400	715946500	35750	35750	35750	35750	0
237	20240930	161300	715946500	35750	35750	35750	35750	0
238	20240930	161200	715946500	35750	35750	35750	35750	0
239	20240930	161100	715946500	35750	35750	35750	35750	0
240	20240930	161000	715946500	35750	35750	35750	35750	0
241	20240930	160900	715946500	35750	35750	35750	35750	0
242	20240930	160800	715946500	35750	35750	35750	35750	963
243	20240930	160700	715946500	35750	35750	35750	35750	0
244	20240930	160600	715946500	35750	35750	35750	35750	0
245	20240930	160500	715946500	35750	35750	35750	35750	0
246	20240930	160400	715946500	35750	35750	35750	35750	0
247	20240930	160300	715946500	35750	35750	35750	35750	0
248	20240930	160200	715946500	35750	35750	35750	35750	0
249	20240930	160100	715946500	35750	35750	35750	35750	0
250	20240930	160000	715946500	35750	35750	35750	35750	0
251	20240930	155900	715946500	35750	35750	35750	35750	0
252	20240930	155800	715946500	35750	35750	35750	35750	0
253	20240930	155700	715946500	35750	35750	35750	35750	0
254	20240930	155600	715946500	35750	35750	35750	35750	0
255	20240930	155500	715946500	35750	35750	35750	35750	0
256	20240930	155400	715946500	35750	35750	35750	35750	0
257	20240930	155300	715946500	35750	35750	35750	35750	0
258	20240930	155200	715946500	35750	35750	35750	35750	0
259	20240930	155100	715946500	35750	35750	35750	35750	0
260	20240930	155000	715946500	35750	35750	35750	35750	0
261	20240930	154900	715946500	35750	35750	35750	35750	0
262	20240930	154800	715946500	35750	35750	35750	35750	0
263	20240930	154700	715946500	35750	35750	35750	35750	0
264	20240930	154600	715946500	35750	35750	35750	35750	0
265	20240930	154500	715946500	35750	35750	35750	35750	0
266	20240930	154400	715946500	35750	35750	35750	35750	0
267	20240930	154300	715946500	35750	35750	35750	35750	0
268	20240930	154200	715946500	35750	35750	35750	35750	0
269	20240930	154100	715946500	35750	35750	35750	35750	0
270	20240930	154000	715946500	35750	35750	35750	35750	0
271	20240930	153900	715946500	35750	35750	35750	35750	0
272	20240930	153800	715946500	35750	35750	35750	35750	963
273	20240930	153700	715946500	35750	35750	35750	35750	0
274	20240930	153600	715946500	35750	35750	35750	35750	0
275	20240930	153500	715946500	35750	35750	35750	35750	0
276	20240930	153400	715946500	35750	35750	35750	35750	0
277	20240930	153300	715946500	35750	35750	35750	35750	0
278	20240930	153200	715946500	35750	35750	35750	35750	0
279	20240930	153100	715946500	35750	35750	35750	35750	0
280	20240930	153000	715946500	35750	35750	35750	35750	963
281	20240930	152900	681519250	35500	35500	35500	35500	0
282	20240930	152800	681519250	35500	35500	35500	35500	0
283	20240930	152700	681519250	35500	35500	35500	35500	0
284	20240930	152600	681519250	35500	35500	35500	35500	0
285	20240930	152500	681519250	35500	35500	35500	35500	0
286	20240930	152400	681519250	35500	35500	35500	35500	0
287	20240930	152300	681519250	35500	35500	35500	35500	0
288	20240930	152200	681519250	35500	35500	35500	35500	0
289	20240930	152100	681519250	35500	35500	35500	35500	0
290	20240930	152000	681519250	35500	35500	35500	35500	0
291	20240930	151900	681519250	35500	35500	35550	35500	10
292	20240930	151800	681163850	35550	35550	35550	35550	212
293	20240930	151700	673627250	35550	35550	35550	35550	1
294	20240930	151600	673591700	35550	35550	35550	35550	0
295	20240930	151500	673591700	35550	35550	35600	35500	213
296	20240930	151400	666019600	35550	35550	35550	35500	16
297	20240930	151300	665450850	35500	35600	35600	35500	94
298	20240930	151200	662113050	35600	35600	35600	35600	15
299	20240930	151100	661579050	35600	35550	35600	35550	69
300	20240930	151000	659125750	35550	35500	35550	35450	19
301	20240930	150900	658450550	35500	35600	35600	35500	143
302	20240930	150800	653373350	35500	35650	35650	35500	32
303	20240930	150700	652235450	35650	35600	35650	35600	14
304	20240930	150600	651736700	35650	35650	35650	35650	7
305	20240930	150500	651487150	35650	35650	35650	35650	15
306	20240930	150400	650952400	35650	35650	35650	35650	14
307	20240930	150300	650453300	35650	35650	35650	35650	15
308	20240930	150200	649918550	35650	35700	35700	35550	77
309	20240930	150100	647179350	35600	35600	35600	35600	22
310	20240930	150000	646396150	35600	35600	35600	35600	14
311	20240930	145900	645897750	35600	35550	35600	35550	118
312	20240930	145800	641702500	35550	35550	35550	35550	48
313	20240930	145700	639996100	35500	35650	35650	35500	195
314	20240930	145600	633071100	35650	35600	35650	35600	12
315	20240930	145500	632643500	35600	35600	35650	35600	41
316	20240930	145400	631183200	35650	35650	35650	35650	15
317	20240930	145300	630648450	35650	35650	35700	35650	44
318	20240930	145200	629079150	35700	35700	35700	35700	15
319	20240930	145100	628543650	35750	35700	35750	35700	14
320	20240930	145000	628043500	35700	35700	35700	35700	7
321	20240930	144900	627793600	35700	35650	35700	35600	25
322	20240930	144800	626902400	35650	35600	35700	35600	35
323	20240930	144700	625654250	35750	35700	35750	35700	19
324	20240930	144600	624975200	35750	35700	35750	35700	14
325	20240930	144500	624475050	35700	35700	35700	35700	15
326	20240930	144400	623939550	35750	35700	35750	35600	19
327	20240930	144300	623261400	35700	35700	35700	35650	27
328	20240930	144200	622298350	35650	35600	35700	35600	18
329	20240930	144100	621656500	35650	35650	35650	35650	7
330	20240930	144000	621406950	35700	35650	35700	35650	19
331	20240930	143900	620729200	35700	35650	35700	35650	11
332	20240930	143800	620336700	35700	35700	35700	35700	15
333	20240930	143700	619801200	35700	35650	35700	35650	15
334	20240930	143600	619266100	35750	35700	35750	35600	20
335	20240930	143500	618552150	35750	35700	35750	35700	20
336	20240930	143400	617837400	35700	35700	35750	35700	22
337	20240930	143300	617051650	35700	35650	35700	35650	64
338	20240930	143200	614767050	35700	35650	35700	35650	114
339	20240930	143100	610697600	35700	35500	35700	35500	16
340	20240930	143000	610127000	35650	35650	35700	35650	75
341	20240930	142900	607452900	35700	35700	35700	35700	15
342	20240930	142800	606917400	35700	35700	35700	35700	14
343	20240930	142700	606417600	35700	35700	35700	35700	14
344	20240930	142600	605917800	35700	35700	35700	35700	69
345	20240930	142500	603454500	35700	35700	35700	35700	14
346	20240930	142400	602954700	35700	35700	35700	35700	8
347	20240930	142300	602669100	35700	35500	35700	35500	16
348	20240930	142200	602098300	35700	35650	35700	35650	14
349	20240930	142100	601598850	35700	35700	35700	35700	0
350	20240930	142000	601598850	35700	35700	35700	35700	1
351	20240930	141900	601563150	35700	35700	35700	35700	0
352	20240930	141800	601563150	35700	35650	35700	35650	299
353	20240930	141700	590889000	35500	35500	35500	35500	62
354	20240930	141600	588688000	35500	35500	35500	35500	0
355	20240930	141500	588688000	35500	35500	35500	35500	0
356	20240930	141400	588688000	35500	35550	35550	35500	166
357	20240930	141300	582793250	35550	35550	35550	35550	0
358	20240930	141200	582793250	35550	35550	35550	35550	0
359	20240930	141100	582793250	35550	35550	35550	35550	0
360	20240930	141000	582793250	35550	35550	35550	35550	3
361	20240930	140900	582686600	35550	35550	35550	35550	0
362	20240930	140800	582686600	35550	35550	35550	35550	0
363	20240930	140700	582686600	35550	35550	35550	35550	1
364	20240930	140600	582651050	35550	35550	35550	35550	25
365	20240930	140500	581762300	35450	35450	35450	35450	0
366	20240930	140400	581762300	35450	35450	35450	35450	17
367	20240930	140300	581159650	35550	35550	35550	35550	0
368	20240930	140200	581159650	35550	35550	35550	35550	0
369	20240930	140100	581159650	35550	35550	35550	35550	1
370	20240930	140000	581124100	35550	35550	35550	35550	0
371	20240930	135900	581124100	35550	35550	35550	35550	0
372	20240930	135800	581124100	35550	35550	35550	35550	0
373	20240930	135700	581124100	35550	35550	35550	35550	0
374	20240930	135600	581124100	35550	35550	35550	35550	17
375	20240930	135500	580519750	35450	35500	35500	35450	200
376	20240930	135400	573427050	35500	35500	35500	35500	0
377	20240930	135300	573427050	35500	35500	35500	35500	0
378	20240930	135200	573427050	35500	35550	35550	35500	80
379	20240930	135100	570584650	35550	35550	35550	35550	20
380	20240930	135000	569873650	35550	35550	35550	35550	0
381	20240930	134900	569873650	35550	35600	35600	35550	121
382	20240930	134800	565566100	35600	35600	35600	35600	15
383	20240930	134700	565032100	35650	35650	35650	35650	1
384	20240930	134600	564996450	35650	35650	35650	35650	0
385	20240930	134500	564996450	35650	35650	35650	35650	20
386	20240930	134400	564283450	35650	35650	35650	35650	0
387	20240930	134300	564283450	35650	35650	35650	35650	0
388	20240930	134200	564283450	35650	35650	35650	35650	0
389	20240930	134100	564283450	35650	35650	35650	35650	5
390	20240930	134000	564105200	35700	35700	35700	35700	25
391	20240930	133900	563212700	35650	35650	35650	35650	0
392	20240930	133800	563212700	35650	35650	35650	35650	0
393	20240930	133700	563212700	35650	35650	35650	35650	0
394	20240930	133600	563212700	35650	35650	35650	35650	0
395	20240930	133500	563212700	35650	35650	35650	35650	0
396	20240930	133400	563212700	35650	35650	35650	35650	0
397	20240930	133300	563212700	35650	35650	35650	35650	0
398	20240930	133200	563212700	35650	35650	35650	35600	151
399	20240930	133100	557832950	35650	35650	35650	35650	15
400	20240930	133000	557298200	35700	35700	35700	35700	117
401	20240930	132900	553121300	35700	35700	35700	35700	0
402	20240930	132800	553121300	35700	35700	35700	35700	0
403	20240930	132700	553121300	35700	35700	35700	35700	0
404	20240930	132600	553121300	35700	35750	35750	35700	315
405	20240930	132500	541870750	35700	35700	35700	35700	0
406	20240930	132400	541870750	35700	35700	35700	35700	0
407	20240930	132300	541870750	35700	35700	35700	35700	0
408	20240930	132200	541870750	35700	35700	35700	35700	0
409	20240930	132100	541870750	35700	35700	35700	35700	0
410	20240930	132000	541870750	35700	35800	35800	35700	62
411	20240930	131900	539657150	35800	35800	35800	35800	0
412	20240930	131800	539657150	35800	35800	35800	35800	0
413	20240930	131700	539657150	35800	35800	35800	35800	23
414	20240930	131600	538833750	35700	35700	35700	35700	0
415	20240930	131500	538833750	35700	35700	35700	35700	0
416	20240930	131400	538833750	35700	35700	35700	35700	0
417	20240930	131300	538833750	35700	35700	35700	35700	0
418	20240930	131200	538833750	35700	35700	35700	35700	100
419	20240930	131100	535263750	35800	35800	35800	35800	0
420	20240930	131000	535263750	35800	35800	35800	35800	26
421	20240930	130900	534332950	35800	35800	35800	35800	1
422	20240930	130800	534297150	35800	35800	35800	35800	60
423	20240930	130700	532149150	35800	35800	35800	35800	2
424	20240930	130600	532077550	35700	35700	35700	35700	14
425	20240930	130500	531577750	35800	35800	35800	35800	0
426	20240930	130400	531577750	35800	35800	35800	35800	0
427	20240930	130300	531577750	35800	35800	35800	35800	6
428	20240930	130200	531362950	35800	35800	35800	35800	26
429	20240930	130100	530432150	35800	35800	35800	35800	1
430	20240930	130000	530396350	35800	35800	35800	35800	0
431	20240930	125900	530396350	35800	35750	35800	35750	30
432	20240930	125800	529323300	35750	35750	35750	35750	2
433	20240930	125700	529251800	35750	35750	35750	35750	10
434	20240930	125600	528894300	35750	35750	35750	35750	20
435	20240930	125500	528179300	35650	35650	35650	35650	0
436	20240930	125400	528179300	35650	35650	35650	35650	0
437	20240930	125300	528179300	35650	35750	35750	35650	10
438	20240930	125200	527822450	35700	35700	35700	35700	0
439	20240930	125100	527822450	35700	35700	35700	35700	55
440	20240930	125000	525858950	35750	35750	35750	35750	14
441	20240930	124900	525358450	35750	35750	35750	35750	1
442	20240930	124800	525322700	35750	35750	35750	35750	10
443	20240930	124700	524965200	35650	35650	35650	35650	0
444	20240930	124600	524965200	35650	35650	35650	35650	0
445	20240930	124500	524965200	35650	35650	35650	35650	1
446	20240930	124400	524929550	35600	35600	35600	35600	0
447	20240930	124300	524929550	35600	35600	35600	35600	0
448	20240930	124200	524929550	35600	35600	35600	35600	0
449	20240930	124100	524929550	35600	35600	35600	35600	0
450	20240930	124000	524929550	35600	35600	35600	35600	0
451	20240930	123900	524929550	35600	35600	35600	35600	0
452	20240930	123800	524929550	35600	35600	35600	35600	0
453	20240930	123700	524929550	35600	35600	35600	35600	0
454	20240930	123600	524929550	35600	35600	35600	35600	0
455	20240930	123500	524929550	35600	35600	35600	35600	1
456	20240930	123400	524893950	35750	35750	35750	35750	0
457	20240930	123300	524893950	35750	35750	35750	35750	0
458	20240930	123200	524893950	35750	35750	35750	35750	0
459	20240930	123100	524893950	35750	35750	35750	35750	30
460	20240930	123000	523821450	35700	35700	35700	35700	150
461	20240930	122900	518466450	35700	35700	35700	35700	77
462	20240930	122800	515717550	35750	35750	35750	35750	5
463	20240930	122700	515538800	35750	35600	35750	35600	51
464	20240930	122600	513715700	35700	35700	35700	35700	180
465	20240930	122500	507289700	35700	35700	35700	35700	0
466	20240930	122400	507289700	35700	35700	35700	35700	1
467	20240930	122300	507254000	35650	35650	35650	35650	10
468	20240930	122200	506897500	35600	35600	35600	35600	210
469	20240930	122100	499421500	35600	35600	35600	35600	0
470	20240930	122000	499421500	35600	35600	35600	35600	0
471	20240930	121900	499421500	35600	35600	35600	35600	191
472	20240930	121800	492621900	35600	35600	35600	35600	0
473	20240930	121700	492621900	35600	35600	35600	35600	0
474	20240930	121600	492621900	35600	35600	35600	35600	480
475	20240930	121500	475533900	35600	35600	35600	35600	0
476	20240930	121400	475533900	35600	35600	35600	35600	0
477	20240930	121300	475533900	35600	35600	35600	35600	0
478	20240930	121200	475533900	35600	35600	35600	35600	0
479	20240930	121100	475533900	35600	35600	35600	35600	5
480	20240930	121000	475355900	35550	35550	35550	35550	0
481	20240930	120900	475355900	35550	35550	35550	35550	0
482	20240930	120800	475355900	35550	35550	35550	35550	0
483	20240930	120700	475355900	35550	35550	35550	35550	0
484	20240930	120600	475355900	35550	35550	35550	35550	0
485	20240930	120500	475355900	35550	35550	35550	35550	0
486	20240930	120400	475355900	35550	35550	35550	35550	0
487	20240930	120300	475355900	35550	35550	35550	35550	35
488	20240930	120200	474111650	35550	35550	35550	35550	0
489	20240930	120100	474111650	35550	35500	35550	35500	4
490	20240930	120000	473969550	35500	35500	35500	35500	0
491	20240930	115900	473969550	35500	35500	35500	35500	0
492	20240930	115800	473969550	35500	35500	35500	35500	20
493	20240930	115700	473259550	35550	35550	35550	35550	0
494	20240930	115600	473259550	35550	35550	35550	35550	0
495	20240930	115500	473259550	35550	35550	35550	35550	39
496	20240930	115400	471873100	35550	35550	35550	35550	0
497	20240930	115300	471873100	35550	35550	35550	35550	0
498	20240930	115200	471873100	35550	35550	35550	35550	0
499	20240930	115100	471873100	35550	35550	35550	35550	8
500	20240930	115000	471588700	35600	35600	35600	35600	0
501	20240930	114900	471588700	35600	35600	35600	35600	4
502	20240930	114800	471446300	35500	35550	35550	35500	19
503	20240930	114700	470771750	35600	35600	35600	35600	0
504	20240930	114600	470771750	35600	35600	35600	35600	0
505	20240930	114500	470771750	35600	35600	35600	35600	10
506	20240930	114400	470415750	35550	35550	35550	35550	0
507	20240930	114300	470415750	35550	35550	35550	35550	101
508	20240930	114200	466825200	35550	35550	35550	35550	0
509	20240930	114100	466825200	35550	35550	35550	35550	31
510	20240930	114000	465723150	35450	35450	35450	35450	0
511	20240930	113900	465723150	35450	35450	35450	35450	0
512	20240930	113800	465723150	35450	35450	35450	35450	0
513	20240930	113700	465723150	35450	35450	35450	35450	0
514	20240930	113600	465723150	35450	35450	35450	35450	0
515	20240930	113500	465723150	35450	35450	35450	35450	20
516	20240930	113400	465014150	35450	35450	35450	35450	0
517	20240930	113300	465014150	35450	35450	35450	35450	0
518	20240930	113200	465014150	35450	35450	35450	35450	0
519	20240930	113100	465014150	35450	35450	35450	35450	26
520	20240930	113000	464092450	35450	35450	35450	35450	0
521	20240930	112900	464092450	35450	35450	35450	35450	0
522	20240930	112800	464092450	35450	35450	35450	35450	0
523	20240930	112700	464092450	35450	35450	35450	35450	0
524	20240930	112600	464092450	35450	35450	35450	35450	0
525	20240930	112500	464092450	35450	35450	35450	35450	51
526	20240930	112400	462284500	35450	35450	35450	35450	0
527	20240930	112300	462284500	35450	35450	35450	35450	0
528	20240930	112200	462284500	35450	35450	35450	35450	1
529	20240930	112100	462249050	35450	35500	35500	35450	20
530	20240930	112000	461539950	35450	35450	35450	35450	0
531	20240930	111900	461539950	35450	35450	35450	35450	12
532	20240930	111800	461114550	35400	35400	35400	35400	0
533	20240930	111700	461114550	35400	35400	35400	35400	1
534	20240930	111600	461079150	35400	35400	35400	35400	0
535	20240930	111500	461079150	35400	35400	35400	35400	105
536	20240930	111400	457362150	35400	35450	35450	35400	20
537	20240930	111300	456654050	35400	35400	35400	35400	29
538	20240930	111200	455627450	35400	35400	35400	35400	0
539	20240930	111100	455627450	35400	35400	35400	35400	0
540	20240930	111000	455627450	35400	35400	35400	35400	5
541	20240930	110900	455450450	35400	35400	35400	35400	0
542	20240930	110800	455450450	35400	35400	35400	35400	10
543	20240930	110700	455096450	35400	35450	35450	35400	105
544	20240930	110600	451376750	35450	35450	35450	35450	0
545	20240930	110500	451376750	35450	35450	35450	35450	0
546	20240930	110400	451376750	35450	35450	35450	35450	0
547	20240930	110300	451376750	35450	35600	35600	35450	203
548	20240930	110200	444174750	35600	35600	35600	35600	21
549	20240930	110100	443427150	35600	35600	35600	35600	44
550	20240930	110000	441860750	35500	35500	35500	35500	15
551	20240930	105900	441328250	35600	35600	35600	35600	1
552	20240930	105800	441292650	35500	35500	35500	35500	0
553	20240930	105700	441292650	35500	35500	35500	35500	0
554	20240930	105600	441292650	35500	35500	35500	35500	0
555	20240930	105500	441292650	35500	35450	35500	35450	2
556	20240930	105400	441221700	35500	35500	35500	35500	0
557	20240930	105300	441221700	35500	35500	35500	35500	1
558	20240930	105200	441186200	35400	35400	35400	35400	0
559	20240930	105100	441186200	35400	35400	35400	35400	0
560	20240930	105000	441186200	35400	35500	35500	35400	34
561	20240930	104900	439982000	35500	35500	35500	35500	200
562	20240930	104800	432882000	35500	35500	35500	35500	13
563	20240930	104700	432420500	35500	35500	35500	35500	0
564	20240930	104600	432420500	35500	35500	35500	35500	0
565	20240930	104500	432420500	35500	35500	35500	35350	1610
566	20240930	104400	375411250	35500	35500	35500	35500	39
567	20240930	104300	374026750	35550	35550	35550	35550	70
568	20240930	104200	371538250	35550	35550	35550	35550	10
569	20240930	104100	371182750	35500	35550	35550	35500	494
570	20240930	104000	353644250	35500	35550	35550	35500	201
571	20240930	103900	346503250	35550	35600	35600	35550	116
572	20240930	103800	342376250	35650	35650	35650	35650	0
573	20240930	103700	342376250	35650	35650	35650	35650	0
574	20240930	103600	342376250	35650	35650	35650	35650	0
575	20240930	103500	342376250	35650	35650	35650	35600	247
576	20240930	103400	333579250	35650	35650	35650	35650	0
577	20240930	103300	333579250	35650	35650	35650	35650	0
578	20240930	103200	333579250	35650	35650	35650	35650	0
579	20240930	103100	333579250	35650	35600	35650	35600	112
580	20240930	103000	329588500	35500	35500	35500	35500	0
581	20240930	102900	329588500	35500	35600	35600	35500	560
582	20240930	102800	309693700	35600	35600	35600	35600	0
583	20240930	102700	309693700	35600	35600	35600	35550	12
584	20240930	102600	309266800	35600	35600	35600	35600	0
585	20240930	102500	309266800	35600	35600	35600	35600	0
586	20240930	102400	309266800	35600	35600	35600	35600	0
587	20240930	102300	309266800	35600	35600	35600	35600	25
588	20240930	102200	308376800	35600	35650	35650	35600	267
589	20240930	102100	298871500	35650	35650	35650	35650	0
590	20240930	102000	298871500	35650	35650	35650	35650	0
591	20240930	101900	298871500	35650	35650	35650	35650	24
592	20240930	101800	298015900	35650	35650	35650	35650	102
593	20240930	101700	294379600	35650	35650	35650	35650	1
594	20240930	101600	294343950	35650	35650	35650	35650	13
595	20240930	101500	293880500	35650	35650	35700	35650	80
596	20240930	101400	291026750	35700	35650	35700	35650	12
597	20240930	101300	290598800	35700	35750	35750	35700	156
598	20240930	101200	285024800	35900	35900	35900	35900	0
599	20240930	101100	285024800	35900	35900	35900	35900	0
600	20240930	101000	285024800	35900	35900	35900	35900	0
601	20240930	100900	285024800	35900	35900	35900	35900	300
602	20240930	100800	274254800	35900	35750	35900	35750	27
603	20240930	100700	273289400	35700	35700	35700	35700	0
604	20240930	100600	273289400	35700	35650	35700	35650	210
605	20240930	100500	265793450	35650	35650	35650	35650	1
606	20240930	100400	265757800	35650	35650	35650	35650	3
607	20240930	100300	265650850	35650	35650	35650	35650	8
608	20240930	100200	265365650	35650	35650	35650	35650	35
609	20240930	100100	264117900	35650	35650	35650	35650	1
610	20240930	100000	264082250	35600	35600	35600	35600	1
611	20240930	095900	264046650	35650	35600	35650	35600	170
612	20240930	095800	257994600	35650	35700	35700	35650	2
613	20240930	095700	257923250	35750	35550	35750	35500	21
614	20240930	095600	257176500	35550	35550	35550	35550	280
615	20240930	095500	247222500	35550	35550	35550	35550	7
616	20240930	095400	246973650	35550	35700	35700	35550	109
617	20240930	095300	243083100	35600	35600	35600	35500	590
618	20240930	095200	222124850	35600	35800	35800	35600	636
619	20240930	095100	199462850	35800	35800	35800	35800	1
620	20240930	095000	199427050	35800	35850	35850	35800	43
621	20240930	094900	197886550	35850	35900	35900	35850	50
622	20240930	094800	196091600	35900	35900	35900	35900	22
623	20240930	094700	195301800	35900	35950	35950	35900	12
624	20240930	094600	194870500	35950	35900	35950	35850	62
625	20240930	094500	192645100	35900	35900	35900	35900	6
626	20240930	094400	192429700	35900	35950	35950	35900	8
627	20240930	094300	192142150	35900	35950	35950	35900	254
628	20240930	094200	183010950	35900	35900	35950	35900	123
629	20240930	094100	178593050	35900	35800	35900	35750	255
630	20240930	094000	169453500	35700	35700	35700	35650	167
631	20240930	093900	163498500	35700	35750	35750	35700	3
632	20240930	093800	163391300	35750	35650	35750	35650	101
633	20240930	093700	159786550	35650	35650	35650	35650	59
634	20240930	093600	157683200	35850	35800	35850	35800	16
635	20240930	093500	157110000	35800	35700	35850	35700	162
636	20240930	093400	151320450	35600	35800	35800	35600	1469
637	20240930	093300	98949550	35800	35800	35800	35800	0
638	20240930	093200	98949550	35800	35800	35800	35800	10
639	20240930	093100	98591550	35800	35800	35800	35800	49
640	20240930	093000	96837350	35800	35800	35800	35800	11
641	20240930	092900	96443550	35800	35900	35900	35800	213
642	20240930	092800	88814650	35900	35900	35900	35900	27
643	20240930	092700	87845350	35900	35900	35900	35900	1
644	20240930	092600	87809450	35900	35900	35900	35900	44
645	20240930	092500	86229850	35900	35900	35900	35900	16
646	20240930	092400	85655450	35900	35900	35900	35900	0
647	20240930	092300	85655450	35900	35900	35900	35900	2
648	20240930	092200	85583650	35850	35850	35850	35850	292
649	20240930	092100	75115450	35850	36000	36000	35850	346
650	20240930	092000	62690400	36000	36000	36000	36000	1
651	20240930	091900	62654400	36000	36000	36000	36000	9
652	20240930	091800	62330400	36000	35950	36000	35900	131
653	20240930	091700	57621250	36050	36050	36050	36050	0
654	20240930	091600	57621250	36050	36050	36050	36050	2
655	20240930	091500	57549150	36100	36100	36100	36100	11
656	20240930	091400	57152050	36100	36150	36150	36100	57
657	20240930	091300	55094250	35900	35900	35900	35850	442
658	20240930	091200	39247750	35900	35950	35950	35900	37
659	20240930	091100	37918100	35950	35950	35950	35950	73
660	20240930	091000	35293750	36150	35900	36150	35900	5
661	20240930	090900	35113250	35900	35900	35900	35900	61
662	20240930	090800	32923350	35900	36000	36000	35850	217
663	20240930	090700	25123750	36150	36000	36200	36000	72
664	20240930	090600	22527800	36000	36000	36000	36000	0
665	20240930	090500	22527800	36000	36000	36000	36000	2
666	20240930	090400	22455800	35850	35850	35850	35850	3
667	20240930	090300	22348250	35900	35700	35900	35700	49
668	20240930	090200	20591600	35600	36200	36200	35600	557
669	20240930	090100	579200	36200	36200	36200	36200	2
670	20240930	090000	506800	36200	36200	36200	36200	14