KissMeData/236200/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	205000	537859800	25050	25050	25050	25050	642
3	20240930	204900	537859800	25050	25050	25050	25050	0
4	20240930	204800	537859800	25050	25050	25050	25050	0
5	20240930	204700	537859800	25050	25050	25050	25050	0
6	20240930	204600	537859800	25050	25050	25050	25050	0
7	20240930	204500	537859800	25050	25050	25050	25050	0
8	20240930	204400	537859800	25050	25050	25050	25050	0
9	20240930	204300	537859800	25050	25050	25050	25050	0
10	20240930	204200	537859800	25050	25050	25050	25050	0
11	20240930	204100	537859800	25050	25050	25050	25050	0
12	20240930	204000	537859800	25050	25050	25050	25050	0
13	20240930	203900	537859800	25050	25050	25050	25050	0
14	20240930	203800	537859800	25050	25050	25050	25050	0
15	20240930	203700	537859800	25050	25050	25050	25050	0
16	20240930	203600	537859800	25050	25050	25050	25050	0
17	20240930	203500	537859800	25050	25050	25050	25050	0
18	20240930	203400	537859800	25050	25050	25050	25050	0
19	20240930	203300	537859800	25050	25050	25050	25050	0
20	20240930	203200	537859800	25050	25050	25050	25050	0
21	20240930	203100	537859800	25050	25050	25050	25050	0
22	20240930	203000	537859800	25050	25050	25050	25050	0
23	20240930	202900	537859800	25050	25050	25050	25050	0
24	20240930	202800	537859800	25050	25050	25050	25050	0
25	20240930	202700	537859800	25050	25050	25050	25050	0
26	20240930	202600	537859800	25050	25050	25050	25050	0
27	20240930	202500	537859800	25050	25050	25050	25050	0
28	20240930	202400	537859800	25050	25050	25050	25050	0
29	20240930	202300	537859800	25050	25050	25050	25050	0
30	20240930	202200	537859800	25050	25050	25050	25050	0
31	20240930	202100	537859800	25050	25050	25050	25050	0
32	20240930	202000	537859800	25050	25050	25050	25050	642
33	20240930	201900	537859800	25050	25050	25050	25050	0
34	20240930	201800	537859800	25050	25050	25050	25050	0
35	20240930	201700	537859800	25050	25050	25050	25050	0
36	20240930	201600	537859800	25050	25050	25050	25050	0
37	20240930	201500	537859800	25050	25050	25050	25050	0
38	20240930	201400	537859800	25050	25050	25050	25050	0
39	20240930	201300	537859800	25050	25050	25050	25050	0
40	20240930	201200	537859800	25050	25050	25050	25050	0
41	20240930	201100	537859800	25050	25050	25050	25050	0
42	20240930	201000	537859800	25050	25050	25050	25050	0
43	20240930	200900	537859800	25050	25050	25050	25050	0
44	20240930	200800	537859800	25050	25050	25050	25050	0
45	20240930	200700	537859800	25050	25050	25050	25050	0
46	20240930	200600	537859800	25050	25050	25050	25050	0
47	20240930	200500	537859800	25050	25050	25050	25050	0
48	20240930	200400	537859800	25050	25050	25050	25050	0
49	20240930	200300	537859800	25050	25050	25050	25050	0
50	20240930	200200	537859800	25050	25050	25050	25050	0
51	20240930	200100	537859800	25050	25050	25050	25050	0
52	20240930	200000	537859800	25050	25050	25050	25050	0
53	20240930	195900	537859800	25050	25050	25050	25050	0
54	20240930	195800	537859800	25050	25050	25050	25050	0
55	20240930	195700	537859800	25050	25050	25050	25050	0
56	20240930	195600	537859800	25050	25050	25050	25050	0
57	20240930	195500	537859800	25050	25050	25050	25050	0
58	20240930	195400	537859800	25050	25050	25050	25050	0
59	20240930	195300	537859800	25050	25050	25050	25050	0
60	20240930	195200	537859800	25050	25050	25050	25050	0
61	20240930	195100	537859800	25050	25050	25050	25050	0
62	20240930	195000	537859800	25050	25050	25050	25050	642
63	20240930	194900	537859800	25050	25050	25050	25050	0
64	20240930	194800	537859800	25050	25050	25050	25050	0
65	20240930	194700	537859800	25050	25050	25050	25050	0
66	20240930	194600	537859800	25050	25050	25050	25050	0
67	20240930	194500	537859800	25050	25050	25050	25050	0
68	20240930	194400	537859800	25050	25050	25050	25050	0
69	20240930	194300	537859800	25050	25050	25050	25050	0
70	20240930	194200	537859800	25050	25050	25050	25050	0
71	20240930	194100	537859800	25050	25050	25050	25050	0
72	20240930	194000	537859800	25050	25050	25050	25050	0
73	20240930	193900	537859800	25050	25050	25050	25050	0
74	20240930	193800	537859800	25050	25050	25050	25050	0
75	20240930	193700	537859800	25050	25050	25050	25050	0
76	20240930	193600	537859800	25050	25050	25050	25050	0
77	20240930	193500	537859800	25050	25050	25050	25050	0
78	20240930	193400	537859800	25050	25050	25050	25050	0
79	20240930	193300	537859800	25050	25050	25050	25050	0
80	20240930	193200	537859800	25050	25050	25050	25050	0
81	20240930	193100	537859800	25050	25050	25050	25050	0
82	20240930	193000	537859800	25050	25050	25050	25050	0
83	20240930	192900	537859800	25050	25050	25050	25050	0
84	20240930	192800	537859800	25050	25050	25050	25050	0
85	20240930	192700	537859800	25050	25050	25050	25050	0
86	20240930	192600	537859800	25050	25050	25050	25050	0
87	20240930	192500	537859800	25050	25050	25050	25050	0
88	20240930	192400	537859800	25050	25050	25050	25050	0
89	20240930	192300	537859800	25050	25050	25050	25050	0
90	20240930	192200	537859800	25050	25050	25050	25050	0
91	20240930	192100	537859800	25050	25050	25050	25050	0
92	20240930	192000	537859800	25050	25050	25050	25050	642
93	20240930	191900	537859800	25050	25050	25050	25050	0
94	20240930	191800	537859800	25050	25050	25050	25050	0
95	20240930	191700	537859800	25050	25050	25050	25050	0
96	20240930	191600	537859800	25050	25050	25050	25050	0
97	20240930	191500	537859800	25050	25050	25050	25050	0
98	20240930	191400	537859800	25050	25050	25050	25050	0
99	20240930	191300	537859800	25050	25050	25050	25050	0
100	20240930	191200	537859800	25050	25050	25050	25050	0
101	20240930	191100	537859800	25050	25050	25050	25050	0
102	20240930	191000	537859800	25050	25050	25050	25050	0
103	20240930	190900	537859800	25050	25050	25050	25050	0
104	20240930	190800	537859800	25050	25050	25050	25050	0
105	20240930	190700	537859800	25050	25050	25050	25050	0
106	20240930	190600	537859800	25050	25050	25050	25050	0
107	20240930	190500	537859800	25050	25050	25050	25050	0
108	20240930	190400	537859800	25050	25050	25050	25050	0
109	20240930	190300	537859800	25050	25050	25050	25050	0
110	20240930	190200	537859800	25050	25050	25050	25050	0
111	20240930	190100	537859800	25050	25050	25050	25050	0
112	20240930	190000	537859800	25050	25050	25050	25050	0
113	20240930	185900	537859800	25050	25050	25050	25050	0
114	20240930	185800	537859800	25050	25050	25050	25050	0
115	20240930	185700	537859800	25050	25050	25050	25050	0
116	20240930	185600	537859800	25050	25050	25050	25050	0
117	20240930	185500	537859800	25050	25050	25050	25050	0
118	20240930	185400	537859800	25050	25050	25050	25050	0
119	20240930	185300	537859800	25050	25050	25050	25050	0
120	20240930	185200	537859800	25050	25050	25050	25050	0
121	20240930	185100	537859800	25050	25050	25050	25050	0
122	20240930	185000	537859800	25050	25050	25050	25050	642
123	20240930	184900	537859800	25050	25050	25050	25050	0
124	20240930	184800	537859800	25050	25050	25050	25050	0
125	20240930	184700	537859800	25050	25050	25050	25050	0
126	20240930	184600	537859800	25050	25050	25050	25050	0
127	20240930	184500	537859800	25050	25050	25050	25050	0
128	20240930	184400	537859800	25050	25050	25050	25050	0
129	20240930	184300	537859800	25050	25050	25050	25050	0
130	20240930	184200	537859800	25050	25050	25050	25050	0
131	20240930	184100	537859800	25050	25050	25050	25050	0
132	20240930	184000	537859800	25050	25050	25050	25050	0
133	20240930	183900	537859800	25050	25050	25050	25050	0
134	20240930	183800	537859800	25050	25050	25050	25050	0
135	20240930	183700	537859800	25050	25050	25050	25050	0
136	20240930	183600	537859800	25050	25050	25050	25050	0
137	20240930	183500	537859800	25050	25050	25050	25050	0
138	20240930	183400	537859800	25050	25050	25050	25050	0
139	20240930	183300	537859800	25050	25050	25050	25050	0
140	20240930	183200	537859800	25050	25050	25050	25050	0
141	20240930	183100	537859800	25050	25050	25050	25050	0
142	20240930	183000	537859800	25050	25050	25050	25050	0
143	20240930	182900	537859800	25050	25050	25050	25050	0
144	20240930	182800	537859800	25050	25050	25050	25050	0
145	20240930	182700	537859800	25050	25050	25050	25050	0
146	20240930	182600	537859800	25050	25050	25050	25050	0
147	20240930	182500	537859800	25050	25050	25050	25050	0
148	20240930	182400	537859800	25050	25050	25050	25050	0
149	20240930	182300	537859800	25050	25050	25050	25050	0
150	20240930	182200	537859800	25050	25050	25050	25050	0
151	20240930	182100	537859800	25050	25050	25050	25050	0
152	20240930	182000	537859800	25050	25050	25050	25050	642
153	20240930	181900	537859800	25050	25050	25050	25050	0
154	20240930	181800	537859800	25050	25050	25050	25050	0
155	20240930	181700	537859800	25050	25050	25050	25050	0
156	20240930	181600	537859800	25050	25050	25050	25050	0
157	20240930	181500	537859800	25050	25050	25050	25050	0
158	20240930	181400	537859800	25050	25050	25050	25050	0
159	20240930	181300	537859800	25050	25050	25050	25050	0
160	20240930	181200	537859800	25050	25050	25050	25050	0
161	20240930	181100	537859800	25050	25050	25050	25050	0
162	20240930	181000	537859800	25050	25050	25050	25050	0
163	20240930	180900	537859800	25050	25050	25050	25050	0
164	20240930	180800	537859800	25050	25050	25050	25050	0
165	20240930	180700	537859800	25050	25050	25050	25050	0
166	20240930	180600	537859800	25050	25050	25050	25050	0
167	20240930	180500	537859800	25050	25050	25050	25050	0
168	20240930	180400	537859800	25050	25050	25050	25050	0
169	20240930	180300	537859800	25050	25050	25050	25050	0
170	20240930	180200	537859800	25050	25050	25050	25050	0
171	20240930	180100	537859800	25050	25050	25050	25050	0
172	20240930	180000	537859800	25050	25050	25050	25050	0
173	20240930	175900	537859800	25050	25050	25050	25050	0
174	20240930	175800	537859800	25050	25050	25050	25050	0
175	20240930	175700	537859800	25050	25050	25050	25050	0
176	20240930	175600	537859800	25050	25050	25050	25050	0
177	20240930	175500	537859800	25050	25050	25050	25050	0
178	20240930	175400	537859800	25050	25050	25050	25050	0
179	20240930	175300	537859800	25050	25050	25050	25050	0
180	20240930	175200	537859800	25050	25050	25050	25050	0
181	20240930	175100	537859800	25050	25050	25050	25050	0
182	20240930	175000	537859800	25050	25050	25050	25050	642
183	20240930	174900	537859800	25050	25050	25050	25050	0
184	20240930	174800	537859800	25050	25050	25050	25050	0
185	20240930	174700	537859800	25050	25050	25050	25050	0
186	20240930	174600	537859800	25050	25050	25050	25050	0
187	20240930	174500	537859800	25050	25050	25050	25050	0
188	20240930	174400	537859800	25050	25050	25050	25050	0
189	20240930	174300	537859800	25050	25050	25050	25050	0
190	20240930	174200	537859800	25050	25050	25050	25050	0
191	20240930	174100	537859800	25050	25050	25050	25050	0
192	20240930	174000	537859800	25050	25050	25050	25050	0
193	20240930	173900	537859800	25050	25050	25050	25050	0
194	20240930	173800	537859800	25050	25050	25050	25050	0
195	20240930	173700	537859800	25050	25050	25050	25050	0
196	20240930	173600	537859800	25050	25050	25050	25050	0
197	20240930	173500	537859800	25050	25050	25050	25050	0
198	20240930	173400	537859800	25050	25050	25050	25050	0
199	20240930	173300	537859800	25050	25050	25050	25050	0
200	20240930	173200	537859800	25050	25050	25050	25050	0
201	20240930	173100	537859800	25050	25050	25050	25050	0
202	20240930	173000	537859800	25050	25050	25050	25050	0
203	20240930	172900	537859800	25050	25050	25050	25050	0
204	20240930	172800	537859800	25050	25050	25050	25050	0
205	20240930	172700	537859800	25050	25050	25050	25050	0
206	20240930	172600	537859800	25050	25050	25050	25050	0
207	20240930	172500	537859800	25050	25050	25050	25050	0
208	20240930	172400	537859800	25050	25050	25050	25050	0
209	20240930	172300	537859800	25050	25050	25050	25050	0
210	20240930	172200	537859800	25050	25050	25050	25050	0
211	20240930	172100	537859800	25050	25050	25050	25050	0
212	20240930	172000	537859800	25050	25050	25050	25050	642
213	20240930	171900	537859800	25050	25050	25050	25050	0
214	20240930	171800	537859800	25050	25050	25050	25050	0
215	20240930	171700	537859800	25050	25050	25050	25050	0
216	20240930	171600	537859800	25050	25050	25050	25050	0
217	20240930	171500	537859800	25050	25050	25050	25050	0
218	20240930	171400	537859800	25050	25050	25050	25050	0
219	20240930	171300	537859800	25050	25050	25050	25050	0
220	20240930	171200	537859800	25050	25050	25050	25050	0
221	20240930	171100	537859800	25050	25050	25050	25050	0
222	20240930	171000	537859800	25050	25050	25050	25050	0
223	20240930	170900	537859800	25050	25050	25050	25050	0
224	20240930	170800	537859800	25050	25050	25050	25050	0
225	20240930	170700	537859800	25050	25050	25050	25050	0
226	20240930	170600	537859800	25050	25050	25050	25050	0
227	20240930	170500	537859800	25050	25050	25050	25050	0
228	20240930	170400	537859800	25050	25050	25050	25050	0
229	20240930	170300	537859800	25050	25050	25050	25050	0
230	20240930	170200	537859800	25050	25050	25050	25050	0
231	20240930	170100	537859800	25050	25050	25050	25050	0
232	20240930	170000	537859800	25050	25050	25050	25050	0
233	20240930	165900	537859800	25050	25050	25050	25050	0
234	20240930	165800	537859800	25050	25050	25050	25050	0
235	20240930	165700	537859800	25050	25050	25050	25050	0
236	20240930	165600	537859800	25050	25050	25050	25050	0
237	20240930	165500	537859800	25050	25050	25050	25050	0
238	20240930	165400	537859800	25050	25050	25050	25050	0
239	20240930	165300	537859800	25050	25050	25050	25050	0
240	20240930	165200	537859800	25050	25050	25050	25050	0
241	20240930	165100	537859800	25050	25050	25050	25050	0
242	20240930	165000	537859800	25050	25050	25050	25050	642
243	20240930	164900	537859800	25050	25050	25050	25050	0
244	20240930	164800	537859800	25050	25050	25050	25050	0
245	20240930	164700	537859800	25050	25050	25050	25050	0
246	20240930	164600	537859800	25050	25050	25050	25050	0
247	20240930	164500	537859800	25050	25050	25050	25050	0
248	20240930	164400	537859800	25050	25050	25050	25050	0
249	20240930	164300	537859800	25050	25050	25050	25050	0
250	20240930	164200	537859800	25050	25050	25050	25050	0
251	20240930	164100	537859800	25050	25050	25050	25050	0
252	20240930	164000	537859800	25050	25050	25050	25050	0
253	20240930	163900	537859800	25050	25050	25050	25050	0
254	20240930	163800	537859800	25050	25050	25050	25050	0
255	20240930	163700	537859800	25050	25050	25050	25050	0
256	20240930	163600	537859800	25050	25050	25050	25050	0
257	20240930	163500	537859800	25050	25050	25050	25050	0
258	20240930	163400	537859800	25050	25050	25050	25050	0
259	20240930	163300	537859800	25050	25050	25050	25050	0
260	20240930	163200	537859800	25050	25050	25050	25050	0
261	20240930	163100	537859800	25050	25050	25050	25050	0
262	20240930	163000	537859800	25050	25050	25050	25050	0
263	20240930	162900	537859800	25050	25050	25050	25050	0
264	20240930	162800	537859800	25050	25050	25050	25050	0
265	20240930	162700	537859800	25050	25050	25050	25050	0
266	20240930	162600	537859800	25050	25050	25050	25050	0
267	20240930	162500	537859800	25050	25050	25050	25050	0
268	20240930	162400	537859800	25050	25050	25050	25050	0
269	20240930	162300	537859800	25050	25050	25050	25050	0
270	20240930	162200	537859800	25050	25050	25050	25050	0
271	20240930	162100	537859800	25050	25050	25050	25050	0
272	20240930	162000	537859800	25050	25050	25050	25050	642
273	20240930	161900	537859800	25050	25050	25050	25050	0
274	20240930	161800	537859800	25050	25050	25050	25050	0
275	20240930	161700	537859800	25050	25050	25050	25050	0
276	20240930	161600	537859800	25050	25050	25050	25050	0
277	20240930	161500	537859800	25050	25050	25050	25050	0
278	20240930	161400	537859800	25050	25050	25050	25050	0
279	20240930	161300	537859800	25050	25050	25050	25050	0
280	20240930	161200	537859800	25050	25050	25050	25050	0
281	20240930	161100	537859800	25050	25050	25050	25050	0
282	20240930	161000	537859800	25050	25050	25050	25050	0
283	20240930	160900	537859800	25050	25050	25050	25050	0
284	20240930	160800	537859800	25050	25050	25050	25050	0
285	20240930	160700	537859800	25050	25050	25050	25050	0
286	20240930	160600	537859800	25050	25050	25050	25050	0
287	20240930	160500	537859800	25050	25050	25050	25050	0
288	20240930	160400	537859800	25050	25050	25050	25050	0
289	20240930	160300	537859800	25050	25050	25050	25050	0
290	20240930	160200	537859800	25050	25050	25050	25050	0
291	20240930	160100	537859800	25050	25050	25050	25050	0
292	20240930	160000	537859800	25050	25050	25050	25050	0
293	20240930	155900	537859800	25050	25050	25050	25050	0
294	20240930	155800	537859800	25050	25050	25050	25050	0
295	20240930	155700	537859800	25050	25050	25050	25050	0
296	20240930	155600	537859800	25050	25050	25050	25050	0
297	20240930	155500	537859800	25050	25050	25050	25050	0
298	20240930	155400	537859800	25050	25050	25050	25050	0
299	20240930	155300	537859800	25050	25050	25050	25050	0
300	20240930	155200	537859800	25050	25050	25050	25050	0
301	20240930	155100	537859800	25050	25050	25050	25050	0
302	20240930	155000	537859800	25050	25050	25050	25050	642
303	20240930	154900	537859800	25050	25050	25050	25050	0
304	20240930	154800	537859800	25050	25050	25050	25050	0
305	20240930	154700	537859800	25050	25050	25050	25050	0
306	20240930	154600	537859800	25050	25050	25050	25050	0
307	20240930	154500	537859800	25050	25050	25050	25050	0
308	20240930	154400	537859800	25050	25050	25050	25050	0
309	20240930	154300	537859800	25050	25050	25050	25050	0
310	20240930	154200	537859800	25050	25050	25050	25050	0
311	20240930	154100	537859800	25050	25050	25050	25050	0
312	20240930	154000	537859800	25050	25050	25050	25050	0
313	20240930	153900	537859800	25050	25050	25050	25050	0
314	20240930	153800	537859800	25050	25050	25050	25050	0
315	20240930	153700	537859800	25050	25050	25050	25050	0
316	20240930	153600	537859800	25050	25050	25050	25050	0
317	20240930	153500	537859800	25050	25050	25050	25050	0
318	20240930	153400	537859800	25050	25050	25050	25050	0
319	20240930	153300	537859800	25050	25050	25050	25050	0
320	20240930	153200	537859800	25050	25050	25050	25050	0
321	20240930	153100	537859800	25050	25050	25050	25050	0
322	20240930	153000	537859800	25050	25050	25050	25050	642
323	20240930	152900	521777700	25100	25100	25100	25100	0
324	20240930	152800	521777700	25100	25100	25100	25100	0
325	20240930	152700	521777700	25100	25100	25100	25100	0
326	20240930	152600	521777700	25100	25100	25100	25100	0
327	20240930	152500	521777700	25100	25100	25100	25100	0
328	20240930	152400	521777700	25100	25100	25100	25100	0
329	20240930	152300	521777700	25100	25100	25100	25100	0
330	20240930	152200	521777700	25100	25100	25100	25100	0
331	20240930	152100	521777700	25100	25100	25100	25100	0
332	20240930	152000	521777700	25100	25100	25100	25100	0
333	20240930	151900	521777700	25100	25050	25100	25050	213
334	20240930	151800	516440650	25050	25050	25050	25050	200
335	20240930	151700	511430650	25050	25050	25050	25000	252
336	20240930	151600	505129550	25050	25050	25050	25050	0
337	20240930	151500	505129550	25050	25000	25050	25000	49
338	20240930	151400	503903100	25000	25000	25000	25000	16
339	20240930	151300	503503100	25050	25050	25050	25050	59
340	20240930	151200	502025150	25050	25050	25050	25050	0
341	20240930	151100	502025150	25050	25050	25050	25050	0
342	20240930	151000	502025150	25050	25050	25050	25050	0
343	20240930	150900	502025150	25050	25050	25050	25050	0
344	20240930	150800	502025150	25050	25050	25050	25050	0
345	20240930	150700	502025150	25050	25050	25050	25050	253
346	20240930	150600	495687500	25100	25100	25100	25100	0
347	20240930	150500	495687500	25100	25100	25100	25100	0
348	20240930	150400	495687500	25100	25100	25100	25100	10
349	20240930	150300	495436500	25100	25100	25100	25100	23
350	20240930	150200	494859200	25100	25100	25100	25100	211
351	20240930	150100	489563100	25100	25100	25100	25100	37
352	20240930	150000	488634400	25100	25100	25100	25100	720
353	20240930	145900	470562400	25100	25100	25100	25100	0
354	20240930	145800	470562400	25100	25100	25100	25100	672
355	20240930	145700	453695200	25100	25100	25100	25100	246
356	20240930	145600	447520600	25150	25150	25150	25150	0
357	20240930	145500	447520600	25150	25100	25150	25100	207
358	20240930	145400	442324850	25100	25100	25100	25100	0
359	20240930	145300	442324850	25100	25100	25100	25100	222
360	20240930	145200	436752650	25100	25100	25100	25100	0
361	20240930	145100	436752650	25100	25100	25100	25100	0
362	20240930	145000	436752650	25100	25100	25100	25100	50
363	20240930	144900	435497650	25100	25100	25100	25100	32
364	20240930	144800	434694450	25100	25100	25100	25100	306
365	20240930	144700	427013850	25100	25100	25100	25100	40
366	20240930	144600	426009850	25100	25100	25100	25100	0
367	20240930	144500	426009850	25100	25100	25100	25100	0
368	20240930	144400	426009850	25100	25100	25100	25100	0
369	20240930	144300	426009850	25100	25100	25100	25100	1
370	20240930	144200	425984750	25100	25100	25100	25100	0
371	20240930	144100	425984750	25100	25100	25100	25100	0
372	20240930	144000	425984750	25100	25100	25100	25100	307
373	20240930	143900	418279050	25100	25100	25100	25100	0
374	20240930	143800	418279050	25100	25100	25100	25100	1
375	20240930	143700	418253950	25100	25100	25100	25100	0
376	20240930	143600	418253950	25100	25100	25100	25100	8
377	20240930	143500	418053150	25100	25100	25100	25100	159
378	20240930	143400	414062250	25100	25100	25100	25100	0
379	20240930	143300	414062250	25100	25100	25100	25100	0
380	20240930	143200	414062250	25100	25100	25100	25100	170
381	20240930	143100	409795250	25100	25100	25100	25100	282
382	20240930	143000	402717050	25100	25100	25100	25100	0
383	20240930	142900	402717050	25100	25100	25100	25100	0
384	20240930	142800	402717050	25100	25100	25100	25100	0
385	20240930	142700	402717050	25100	25100	25100	25100	0
386	20240930	142600	402717050	25100	25100	25100	25100	0
387	20240930	142500	402717050	25100	25100	25100	25100	0
388	20240930	142400	402717050	25100	25100	25100	25100	0
389	20240930	142300	402717050	25100	25150	25150	25100	126
390	20240930	142200	399554300	25150	25150	25150	25150	1
391	20240930	142100	399529150	25100	25100	25100	25100	0
392	20240930	142000	399529150	25100	25100	25100	25100	0
393	20240930	141900	399529150	25100	25100	25100	25100	2
394	20240930	141800	399478950	25100	25100	25100	25100	0
395	20240930	141700	399478950	25100	25100	25100	25100	0
396	20240930	141600	399478950	25100	25100	25100	25100	125
397	20240930	141500	396341450	25100	25100	25100	25100	0
398	20240930	141400	396341450	25100	25100	25100	25100	0
399	20240930	141300	396341450	25100	25100	25100	25100	123
400	20240930	141200	393254150	25100	25100	25100	25100	0
401	20240930	141100	393254150	25100	25100	25100	25100	143
402	20240930	141000	389664850	25100	25100	25100	25100	0
403	20240930	140900	389664850	25100	25100	25100	25100	0
404	20240930	140800	389664850	25100	25100	25100	25100	0
405	20240930	140700	389664850	25100	25100	25100	25100	0
406	20240930	140600	389664850	25100	25100	25100	25100	0
407	20240930	140500	389664850	25100	25100	25100	25100	0
408	20240930	140400	389664850	25100	25100	25100	25100	0
409	20240930	140300	389664850	25100	25100	25100	25100	125
410	20240930	140200	386527350	25100	25100	25100	25100	0
411	20240930	140100	386527350	25100	25100	25100	25100	3
412	20240930	140000	386452050	25050	25050	25050	25050	27
413	20240930	135900	385775700	25100	25100	25100	25100	360
414	20240930	135800	376739700	25150	25150	25150	25150	0
415	20240930	135700	376739700	25150	25150	25150	25150	0
416	20240930	135600	376739700	25150	25150	25150	25150	0
417	20240930	135500	376739700	25150	25150	25150	25150	0
418	20240930	135400	376739700	25150	25150	25150	25150	6
419	20240930	135300	376588800	25150	25150	25150	25150	0
420	20240930	135200	376588800	25150	25150	25150	25150	0
421	20240930	135100	376588800	25150	25150	25150	25150	0
422	20240930	135000	376588800	25150	25150	25150	25150	0
423	20240930	134900	376588800	25150	25150	25150	25150	749
424	20240930	134800	357751450	25200	25200	25200	25200	26
425	20240930	134700	357096250	25200	25200	25200	25200	1
426	20240930	134600	357071050	25200	25200	25200	25200	0
427	20240930	134500	357071050	25200	25200	25200	25200	5
428	20240930	134400	356945050	25200	25200	25200	25200	24
429	20240930	134300	356340250	25200	25200	25200	25200	0
430	20240930	134200	356340250	25200	25200	25200	25200	0
431	20240930	134100	356340250	25200	25200	25200	25200	2
432	20240930	134000	356289850	25200	25200	25200	25200	0
433	20240930	133900	356289850	25200	25200	25200	25200	26
434	20240930	133800	355634650	25200	25200	25200	25200	0
435	20240930	133700	355634650	25200	25200	25200	25200	0
436	20240930	133600	355634650	25200	25200	25200	25200	4
437	20240930	133500	355533850	25200	25200	25200	25200	0
438	20240930	133400	355533850	25200	25200	25200	25200	0
439	20240930	133300	355533850	25200	25200	25200	25200	26
440	20240930	133200	354878650	25200	25200	25200	25200	0
441	20240930	133100	354878650	25200	25200	25200	25200	0
442	20240930	133000	354878650	25200	25200	25200	25200	20
443	20240930	132900	354374650	25200	25200	25200	25200	0
444	20240930	132800	354374650	25200	25200	25200	25200	5
445	20240930	132700	354248650	25200	25200	25200	25200	5
446	20240930	132600	354122650	25150	25150	25150	25150	39
447	20240930	132500	353141800	25200	25200	25200	25200	1
448	20240930	132400	353116600	25200	25200	25200	25200	0
449	20240930	132300	353116600	25200	25200	25200	25200	0
450	20240930	132200	353116600	25200	25200	25200	25200	0
451	20240930	132100	353116600	25200	25200	25200	25200	1
452	20240930	132000	353091400	25200	25200	25200	25200	0
453	20240930	131900	353091400	25200	25200	25200	25200	0
454	20240930	131800	353091400	25200	25200	25200	25200	0
455	20240930	131700	353091400	25200	25200	25200	25200	0
456	20240930	131600	353091400	25200	25200	25200	25200	0
457	20240930	131500	353091400	25200	25200	25200	25200	243
458	20240930	131400	346967800	25200	25200	25200	25200	100
459	20240930	131300	344447800	25250	25250	25250	25250	5
460	20240930	131200	344321550	25250	25250	25250	25250	5
461	20240930	131100	344195300	25250	25250	25250	25250	5
462	20240930	131000	344069050	25250	25250	25250	25250	5
463	20240930	130900	343942800	25250	25250	25250	25250	5
464	20240930	130800	343816550	25250	25250	25250	25250	10
465	20240930	130700	343564050	25250	25250	25250	25250	5
466	20240930	130600	343437800	25250	25250	25250	25250	5
467	20240930	130500	343311550	25250	25250	25250	25250	10
468	20240930	130400	343059050	25250	25250	25250	25250	5
469	20240930	130300	342932800	25250	25250	25250	25250	5
470	20240930	130200	342806550	25250	25250	25250	25250	5
471	20240930	130100	342680300	25250	25250	25250	25250	5
472	20240930	130000	342554050	25250	25250	25250	25250	5
473	20240930	125900	342427800	25250	25250	25250	25250	5
474	20240930	125800	342301550	25250	25250	25250	25250	5
475	20240930	125700	342175300	25250	25250	25250	25250	5
476	20240930	125600	342049050	25250	25250	25250	25250	0
477	20240930	125500	342049050	25250	25250	25250	25250	5
478	20240930	125400	341922800	25250	25250	25250	25250	5
479	20240930	125300	341796550	25250	25250	25250	25250	0
480	20240930	125200	341796550	25250	25200	25250	25200	44
481	20240930	125100	340687300	25200	25200	25200	25200	0
482	20240930	125000	340687300	25200	25200	25200	25200	0
483	20240930	124900	340687300	25200	25200	25200	25200	0
484	20240930	124800	340687300	25200	25200	25200	25200	0
485	20240930	124700	340687300	25200	25200	25200	25200	0
486	20240930	124600	340687300	25200	25200	25200	25200	0
487	20240930	124500	340687300	25200	25200	25200	25200	0
488	20240930	124400	340687300	25200	25200	25200	25200	0
489	20240930	124300	340687300	25200	25200	25200	25200	0
490	20240930	124200	340687300	25200	25200	25200	25200	0
491	20240930	124100	340687300	25200	25200	25200	25200	1
492	20240930	124000	340662100	25200	25250	25250	25200	112
493	20240930	123900	337838500	25250	25250	25250	25250	0
494	20240930	123800	337838500	25250	25250	25250	25250	0
495	20240930	123700	337838500	25250	25250	25250	25250	1
496	20240930	123600	337813250	25250	25250	25250	25250	50
497	20240930	123500	336550750	25200	25200	25200	25200	0
498	20240930	123400	336550750	25200	25200	25200	25200	0
499	20240930	123300	336550750	25200	25200	25200	25200	49
500	20240930	123200	335315950	25250	25250	25250	25250	18
501	20240930	123100	334861450	25200	25200	25200	25200	1
502	20240930	123000	334836250	25250	25250	25250	25250	0
503	20240930	122900	334836250	25250	25250	25250	25250	0
504	20240930	122800	334836250	25250	25250	25250	25250	8
505	20240930	122700	334634250	25200	25200	25200	25200	0
506	20240930	122600	334634250	25200	25200	25200	25200	159
507	20240930	122500	330627450	25200	25200	25200	25200	8
508	20240930	122400	330425850	25200	25200	25200	25200	7
509	20240930	122300	330249450	25150	25150	25150	25150	55
510	20240930	122200	328866200	25100	25150	25150	25100	47
511	20240930	122100	327685100	25150	25150	25150	25150	1
512	20240930	122000	327659950	25150	25150	25150	25150	10
513	20240930	121900	327408450	25100	25100	25100	25100	0
514	20240930	121800	327408450	25100	25100	25100	25100	0
515	20240930	121700	327408450	25100	25100	25100	25100	0
516	20240930	121600	327408450	25100	25100	25100	25100	0
517	20240930	121500	327408450	25100	25100	25100	25100	2
518	20240930	121400	327358250	25100	25100	25100	25100	0
519	20240930	121300	327358250	25100	25100	25100	25100	30
520	20240930	121200	326605250	25150	25150	25150	25150	9
521	20240930	121100	326378900	25150	25150	25150	25150	0
522	20240930	121000	326378900	25150	25150	25150	25150	9
523	20240930	120900	326152550	25150	25150	25150	25150	10
524	20240930	120800	325901050	25150	25150	25150	25150	9
525	20240930	120700	325674700	25150	25150	25150	25150	0
526	20240930	120600	325674700	25150	25150	25150	25150	9
527	20240930	120500	325448350	25150	25150	25150	25150	12
528	20240930	120400	325146550	25100	25100	25100	25100	0
529	20240930	120300	325146550	25100	25100	25100	25100	0
530	20240930	120200	325146550	25100	25100	25100	25100	0
531	20240930	120100	325146550	25100	25150	25150	25100	13
532	20240930	120000	324819650	25150	25150	25150	25150	0
533	20240930	115900	324819650	25150	25150	25150	25150	0
534	20240930	115800	324819650	25150	25150	25150	25150	0
535	20240930	115700	324819650	25150	25150	25150	25150	0
536	20240930	115600	324819650	25150	25150	25150	25150	0
537	20240930	115500	324819650	25150	25150	25150	25150	11
538	20240930	115400	324543000	25150	25150	25150	25150	0
539	20240930	115300	324543000	25150	25150	25150	25150	0
540	20240930	115200	324543000	25150	25150	25150	25150	23
541	20240930	115100	323964550	25100	25100	25100	25100	0
542	20240930	115000	323964550	25100	25100	25100	25100	0
543	20240930	114900	323964550	25100	25100	25100	25100	0
544	20240930	114800	323964550	25100	25100	25100	25100	0
545	20240930	114700	323964550	25100	25100	25100	25100	0
546	20240930	114600	323964550	25100	25100	25100	25100	1
547	20240930	114500	323939450	25150	25150	25150	25150	23
548	20240930	114400	323361000	25100	25100	25100	25100	0
549	20240930	114300	323361000	25100	25100	25100	25100	38
550	20240930	114200	322407200	25150	25150	25150	25150	0
551	20240930	114100	322407200	25150	25150	25150	25150	21
552	20240930	114000	321879050	25150	25150	25150	25150	0
553	20240930	113900	321879050	25150	25150	25150	25150	0
554	20240930	113800	321879050	25150	25150	25150	25150	21
555	20240930	113700	321350900	25150	25150	25150	25150	0
556	20240930	113600	321350900	25150	25150	25150	25150	2
557	20240930	113500	321300600	25100	25100	25100	25100	0
558	20240930	113400	321300600	25100	25100	25100	25100	0
559	20240930	113300	321300600	25100	25100	25100	25100	0
560	20240930	113200	321300600	25100	25100	25100	25100	101
561	20240930	113100	318765500	25150	25150	25150	25150	0
562	20240930	113000	318765500	25150	25150	25150	25150	7
563	20240930	112900	318589450	25150	25150	25150	25150	0
564	20240930	112800	318589450	25150	25100	25150	25100	74
565	20240930	112700	316732000	25100	25100	25100	25100	39
566	20240930	112600	315753100	25100	25100	25100	25100	0
567	20240930	112500	315753100	25100	25100	25100	25100	69
568	20240930	112400	314021200	25100	25100	25100	25100	10
569	20240930	112300	313770200	25100	25100	25100	25100	43
570	20240930	112200	312690900	25050	25050	25050	25050	0
571	20240930	112100	312690900	25050	25100	25100	25050	88
572	20240930	112000	310482150	25100	25100	25100	25100	0
573	20240930	111900	310482150	25100	25100	25100	25100	43
574	20240930	111800	309402850	25050	25050	25050	25050	0
575	20240930	111700	309402850	25050	25050	25050	25050	0
576	20240930	111600	309402850	25050	25050	25050	25050	50
577	20240930	111500	308150350	25050	25050	25050	25050	0
578	20240930	111400	308150350	25050	25050	25050	25050	0
579	20240930	111300	308150350	25050	25050	25050	25050	0
580	20240930	111200	308150350	25050	25050	25050	25050	3
581	20240930	111100	308075200	25050	25050	25050	25050	259
582	20240930	111000	301587250	25100	25100	25100	25100	43
583	20240930	110900	300507950	25050	25050	25050	25050	100
584	20240930	110800	298002950	25050	25050	25050	25050	0
585	20240930	110700	298002950	25050	25050	25050	25050	100
586	20240930	110600	295497950	25050	25050	25050	25050	1
587	20240930	110500	295472900	25050	25050	25050	25050	0
588	20240930	110400	295472900	25050	25050	25050	25050	113
589	20240930	110300	292642250	25050	25050	25050	25050	0
590	20240930	110200	292642250	25050	25050	25050	25050	0
591	20240930	110100	292642250	25050	25050	25100	25050	40
592	20240930	110000	291638700	25050	25050	25050	25050	1
593	20240930	105900	291613650	25050	25050	25050	25050	86
594	20240930	105800	289459350	25050	25050	25050	25050	44
595	20240930	105700	288357150	25050	25050	25050	25050	43
596	20240930	105600	287280000	25000	25000	25000	25000	0
597	20240930	105500	287280000	25000	25000	25000	25000	0
598	20240930	105400	287280000	25000	25000	25000	25000	487
599	20240930	105300	275105000	24950	24950	24950	24950	0
600	20240930	105200	275105000	24950	24950	24950	24950	100
601	20240930	105100	272610000	25000	25000	25000	25000	95
602	20240930	105000	270235000	25000	25050	25050	25000	98
603	20240930	104900	267780650	25050	25050	25050	25050	0
604	20240930	104800	267780650	25050	25050	25050	25050	43
605	20240930	104700	266703500	24950	24950	24950	24950	0
606	20240930	104600	266703500	24950	24950	24950	24950	0
607	20240930	104500	266703500	24950	24950	24950	24950	0
608	20240930	104400	266703500	24950	24950	24950	24950	0
609	20240930	104300	266703500	24950	24950	24950	24950	0
610	20240930	104200	266703500	24950	25000	25000	24950	178
611	20240930	104100	262256250	25050	25050	25050	25050	44
612	20240930	104000	261154050	25050	25050	25050	25050	4
613	20240930	103900	261053850	24950	25000	25000	24950	201
614	20240930	103800	256036450	25000	25000	25000	25000	8
615	20240930	103700	255836450	25000	25000	25000	25000	719
616	20240930	103600	237861450	25000	25000	25000	25000	0
617	20240930	103500	237861450	25000	25000	25000	25000	44
618	20240930	103400	236761450	25000	25000	25000	25000	0
619	20240930	103300	236761450	25000	25000	25000	25000	1
620	20240930	103200	236736450	24900	24950	24950	24900	101
621	20240930	103100	234220350	24950	24950	24950	24950	93
622	20240930	103000	231900000	24950	24900	24950	24900	349
623	20240930	102900	223207450	24950	25000	25000	24950	714
624	20240930	102800	205379250	25000	25000	25000	25000	164
625	20240930	102700	201279250	25000	25000	25000	25000	1
626	20240930	102600	201254250	25000	25000	25000	25000	63
627	20240930	102500	199679250	25000	25000	25000	25000	0
628	20240930	102400	199679250	25000	25000	25000	25000	43
629	20240930	102300	198604250	25000	25000	25000	25000	913
630	20240930	102200	175779250	25050	25050	25050	25050	39
631	20240930	102100	174802300	25000	25000	25000	25000	38
632	20240930	102000	173852300	25000	25000	25000	25000	5
633	20240930	101900	173727300	25100	25100	25100	25100	43
634	20240930	101800	172648000	25100	25100	25100	25100	0
635	20240930	101700	172648000	25100	25100	25100	25100	43
636	20240930	101600	171568700	25100	25100	25100	25100	0
637	20240930	101500	171568700	25100	25100	25100	25100	44
638	20240930	101400	170464300	25100	25100	25100	25100	0
639	20240930	101300	170464300	25100	25050	25100	25000	386
640	20240930	101200	160795450	25100	25050	25100	25050	21
641	20240930	101100	160268950	25050	25100	25100	25050	113
642	20240930	101000	157437000	25150	25150	25150	25150	0
643	20240930	100900	157437000	25150	25150	25150	25150	1
644	20240930	100800	157411850	25100	25100	25100	25100	0
645	20240930	100700	157411850	25100	25200	25200	25100	29
646	20240930	100600	156683300	25100	25100	25100	25100	0
647	20240930	100500	156683300	25100	25100	25100	25100	1170
648	20240930	100400	127316300	25150	25150	25150	25150	1
649	20240930	100300	127291150	25150	25150	25150	25150	30
650	20240930	100200	126536650	25200	25200	25200	25200	1
651	20240930	100100	126511450	25200	25200	25200	25200	5
652	20240930	100000	126385450	25150	25100	25150	25100	166
653	20240930	095900	122211450	25150	25150	25150	25150	25
654	20240930	095800	121582700	25150	25150	25150	25150	386
655	20240930	095700	111874800	25150	25200	25200	25150	72
656	20240930	095600	110060900	25200	25200	25200	25200	0
657	20240930	095500	110060900	25200	25200	25200	25200	100
658	20240930	095400	107540900	25150	25150	25150	25150	4
659	20240930	095300	107440300	25150	25250	25250	25150	421
660	20240930	095200	96819350	25300	25300	25300	25300	538
661	20240930	095100	83207950	25350	25350	25350	25350	0
662	20240930	095000	83207950	25350	25350	25350	25350	26
663	20240930	094900	82548850	25350	25350	25350	25350	0
664	20240930	094800	82548850	25350	25350	25350	25350	0
665	20240930	094700	82548850	25350	25350	25350	25350	131
666	20240930	094600	79228000	25350	25350	25350	25350	0
667	20240930	094500	79228000	25350	25350	25350	25350	1
668	20240930	094400	79202650	25350	25350	25350	25350	0
669	20240930	094300	79202650	25350	25350	25350	25350	0
670	20240930	094200	79202650	25350	25350	25350	25350	0
671	20240930	094100	79202650	25350	25350	25350	25350	0
672	20240930	094000	79202650	25350	25350	25350	25350	31
673	20240930	093900	78416800	25400	25400	25400	25400	0
674	20240930	093800	78416800	25400	25400	25400	25400	0
675	20240930	093700	78416800	25400	25350	25400	25300	1829
676	20240930	093600	32116650	25400	25350	25400	25350	131
677	20240930	093500	28794000	25400	25400	25400	25400	0
678	20240930	093400	28794000	25400	25400	25400	25400	1
679	20240930	093300	28768600	25400	25400	25400	25400	90
680	20240930	093200	26482600	25400	25400	25400	25400	2
681	20240930	093100	26431800	25450	25450	25450	25450	0
682	20240930	093000	26431800	25450	25450	25450	25450	1
683	20240930	092900	26406350	25350	25350	25350	25350	12
684	20240930	092800	26102150	25400	25400	25400	25400	0
685	20240930	092700	26102150	25400	25400	25400	25400	0
686	20240930	092600	26102150	25400	25400	25400	25400	0
687	20240930	092500	26102150	25400	25400	25400	25400	0
688	20240930	092400	26102150	25400	25400	25400	25400	66
689	20240930	092300	24425750	25400	25400	25400	25400	0
690	20240930	092200	24425750	25400	25400	25400	25400	0
691	20240930	092100	24425750	25400	25400	25400	25400	261
692	20240930	092000	17796350	25450	25450	25450	25450	1
693	20240930	091900	17770900	25400	25400	25400	25400	0
694	20240930	091800	17770900	25400	25400	25400	25400	0
695	20240930	091700	17770900	25400	25400	25400	25400	0
696	20240930	091600	17770900	25400	25400	25400	25400	0
697	20240930	091500	17770900	25400	25400	25400	25400	0
698	20240930	091400	17770900	25400	25400	25400	25400	0
699	20240930	091300	17770900	25400	25400	25400	25400	61
700	20240930	091200	16221500	25500	25450	25500	25450	198
701	20240930	091100	11172600	25500	25500	25500	25500	0
702	20240930	091000	11172600	25500	25300	25500	25300	23
703	20240930	090900	10589850	25300	25300	25300	25300	43
704	20240930	090800	9501950	25300	25350	25350	25300	10
705	20240930	090700	9248500	25400	25400	25400	25400	10
706	20240930	090600	8994500	25400	25400	25400	25400	0
707	20240930	090500	8994500	25400	25400	25400	25400	1
708	20240930	090400	8969100	25300	25350	25350	25300	100
709	20240930	090300	6435150	25400	25400	25400	25400	0
710	20240930	090200	6435150	25400	25400	25400	25400	98
711	20240930	090100	3945950	25550	25550	25550	25550	11
712	20240930	090000	3664900	25350	25550	25550	25350	143