KissMeData/043150/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192700	486624750	24150	24150	24150	24150	692
3	20240930	192600	486624750	24150	24150	24150	24150	0
4	20240930	192500	486624750	24150	24150	24150	24150	0
5	20240930	192400	486624750	24150	24150	24150	24150	0
6	20240930	192300	486624750	24150	24150	24150	24150	0
7	20240930	192200	486624750	24150	24150	24150	24150	0
8	20240930	192100	486624750	24150	24150	24150	24150	0
9	20240930	192000	486624750	24150	24150	24150	24150	0
10	20240930	191900	486624750	24150	24150	24150	24150	0
11	20240930	191800	486624750	24150	24150	24150	24150	0
12	20240930	191700	486624750	24150	24150	24150	24150	0
13	20240930	191600	486624750	24150	24150	24150	24150	0
14	20240930	191500	486624750	24150	24150	24150	24150	0
15	20240930	191400	486624750	24150	24150	24150	24150	0
16	20240930	191300	486624750	24150	24150	24150	24150	0
17	20240930	191200	486624750	24150	24150	24150	24150	0
18	20240930	191100	486624750	24150	24150	24150	24150	0
19	20240930	191000	486624750	24150	24150	24150	24150	0
20	20240930	190900	486624750	24150	24150	24150	24150	0
21	20240930	190800	486624750	24150	24150	24150	24150	0
22	20240930	190700	486624750	24150	24150	24150	24150	0
23	20240930	190600	486624750	24150	24150	24150	24150	0
24	20240930	190500	486624750	24150	24150	24150	24150	0
25	20240930	190400	486624750	24150	24150	24150	24150	0
26	20240930	190300	486624750	24150	24150	24150	24150	0
27	20240930	190200	486624750	24150	24150	24150	24150	0
28	20240930	190100	486624750	24150	24150	24150	24150	0
29	20240930	190000	486624750	24150	24150	24150	24150	0
30	20240930	185900	486624750	24150	24150	24150	24150	0
31	20240930	185800	486624750	24150	24150	24150	24150	0
32	20240930	185700	486624750	24150	24150	24150	24150	692
33	20240930	185600	486624750	24150	24150	24150	24150	0
34	20240930	185500	486624750	24150	24150	24150	24150	0
35	20240930	185400	486624750	24150	24150	24150	24150	0
36	20240930	185300	486624750	24150	24150	24150	24150	0
37	20240930	185200	486624750	24150	24150	24150	24150	0
38	20240930	185100	486624750	24150	24150	24150	24150	0
39	20240930	185000	486624750	24150	24150	24150	24150	0
40	20240930	184900	486624750	24150	24150	24150	24150	0
41	20240930	184800	486624750	24150	24150	24150	24150	0
42	20240930	184700	486624750	24150	24150	24150	24150	0
43	20240930	184600	486624750	24150	24150	24150	24150	0
44	20240930	184500	486624750	24150	24150	24150	24150	0
45	20240930	184400	486624750	24150	24150	24150	24150	0
46	20240930	184300	486624750	24150	24150	24150	24150	0
47	20240930	184200	486624750	24150	24150	24150	24150	0
48	20240930	184100	486624750	24150	24150	24150	24150	0
49	20240930	184000	486624750	24150	24150	24150	24150	0
50	20240930	183900	486624750	24150	24150	24150	24150	0
51	20240930	183800	486624750	24150	24150	24150	24150	0
52	20240930	183700	486624750	24150	24150	24150	24150	0
53	20240930	183600	486624750	24150	24150	24150	24150	0
54	20240930	183500	486624750	24150	24150	24150	24150	0
55	20240930	183400	486624750	24150	24150	24150	24150	0
56	20240930	183300	486624750	24150	24150	24150	24150	0
57	20240930	183200	486624750	24150	24150	24150	24150	0
58	20240930	183100	486624750	24150	24150	24150	24150	0
59	20240930	183000	486624750	24150	24150	24150	24150	0
60	20240930	182900	486624750	24150	24150	24150	24150	0
61	20240930	182800	486624750	24150	24150	24150	24150	0
62	20240930	182700	486624750	24150	24150	24150	24150	692
63	20240930	182600	486624750	24150	24150	24150	24150	0
64	20240930	182500	486624750	24150	24150	24150	24150	0
65	20240930	182400	486624750	24150	24150	24150	24150	0
66	20240930	182300	486624750	24150	24150	24150	24150	0
67	20240930	182200	486624750	24150	24150	24150	24150	0
68	20240930	182100	486624750	24150	24150	24150	24150	0
69	20240930	182000	486624750	24150	24150	24150	24150	0
70	20240930	181900	486624750	24150	24150	24150	24150	0
71	20240930	181800	486624750	24150	24150	24150	24150	0
72	20240930	181700	486624750	24150	24150	24150	24150	0
73	20240930	181600	486624750	24150	24150	24150	24150	0
74	20240930	181500	486624750	24150	24150	24150	24150	0
75	20240930	181400	486624750	24150	24150	24150	24150	0
76	20240930	181300	486624750	24150	24150	24150	24150	0
77	20240930	181200	486624750	24150	24150	24150	24150	0
78	20240930	181100	486624750	24150	24150	24150	24150	0
79	20240930	181000	486624750	24150	24150	24150	24150	0
80	20240930	180900	486624750	24150	24150	24150	24150	0
81	20240930	180800	486624750	24150	24150	24150	24150	0
82	20240930	180700	486624750	24150	24150	24150	24150	0
83	20240930	180600	486624750	24150	24150	24150	24150	0
84	20240930	180500	486624750	24150	24150	24150	24150	0
85	20240930	180400	486624750	24150	24150	24150	24150	0
86	20240930	180300	486624750	24150	24150	24150	24150	0
87	20240930	180200	486624750	24150	24150	24150	24150	0
88	20240930	180100	486624750	24150	24150	24150	24150	0
89	20240930	180000	486624750	24150	24150	24150	24150	0
90	20240930	175900	486624750	24150	24150	24150	24150	0
91	20240930	175800	486624750	24150	24150	24150	24150	0
92	20240930	175700	486624750	24150	24150	24150	24150	692
93	20240930	175600	486624750	24150	24150	24150	24150	0
94	20240930	175500	486624750	24150	24150	24150	24150	0
95	20240930	175400	486624750	24150	24150	24150	24150	0
96	20240930	175300	486624750	24150	24150	24150	24150	0
97	20240930	175200	486624750	24150	24150	24150	24150	0
98	20240930	175100	486624750	24150	24150	24150	24150	0
99	20240930	175000	486624750	24150	24150	24150	24150	0
100	20240930	174900	486624750	24150	24150	24150	24150	0
101	20240930	174800	486624750	24150	24150	24150	24150	0
102	20240930	174700	486624750	24150	24150	24150	24150	0
103	20240930	174600	486624750	24150	24150	24150	24150	0
104	20240930	174500	486624750	24150	24150	24150	24150	0
105	20240930	174400	486624750	24150	24150	24150	24150	0
106	20240930	174300	486624750	24150	24150	24150	24150	0
107	20240930	174200	486624750	24150	24150	24150	24150	0
108	20240930	174100	486624750	24150	24150	24150	24150	0
109	20240930	174000	486624750	24150	24150	24150	24150	0
110	20240930	173900	486624750	24150	24150	24150	24150	0
111	20240930	173800	486624750	24150	24150	24150	24150	0
112	20240930	173700	486624750	24150	24150	24150	24150	0
113	20240930	173600	486624750	24150	24150	24150	24150	0
114	20240930	173500	486624750	24150	24150	24150	24150	0
115	20240930	173400	486624750	24150	24150	24150	24150	0
116	20240930	173300	486624750	24150	24150	24150	24150	0
117	20240930	173200	486624750	24150	24150	24150	24150	0
118	20240930	173100	486624750	24150	24150	24150	24150	0
119	20240930	173000	486624750	24150	24150	24150	24150	0
120	20240930	172900	486624750	24150	24150	24150	24150	0
121	20240930	172800	486624750	24150	24150	24150	24150	0
122	20240930	172700	486624750	24150	24150	24150	24150	692
123	20240930	172600	486624750	24150	24150	24150	24150	0
124	20240930	172500	486624750	24150	24150	24150	24150	0
125	20240930	172400	486624750	24150	24150	24150	24150	0
126	20240930	172300	486624750	24150	24150	24150	24150	0
127	20240930	172200	486624750	24150	24150	24150	24150	0
128	20240930	172100	486624750	24150	24150	24150	24150	0
129	20240930	172000	486624750	24150	24150	24150	24150	0
130	20240930	171900	486624750	24150	24150	24150	24150	0
131	20240930	171800	486624750	24150	24150	24150	24150	0
132	20240930	171700	486624750	24150	24150	24150	24150	0
133	20240930	171600	486624750	24150	24150	24150	24150	0
134	20240930	171500	486624750	24150	24150	24150	24150	0
135	20240930	171400	486624750	24150	24150	24150	24150	0
136	20240930	171300	486624750	24150	24150	24150	24150	0
137	20240930	171200	486624750	24150	24150	24150	24150	0
138	20240930	171100	486624750	24150	24150	24150	24150	0
139	20240930	171000	486624750	24150	24150	24150	24150	0
140	20240930	170900	486624750	24150	24150	24150	24150	0
141	20240930	170800	486624750	24150	24150	24150	24150	0
142	20240930	170700	486624750	24150	24150	24150	24150	0
143	20240930	170600	486624750	24150	24150	24150	24150	0
144	20240930	170500	486624750	24150	24150	24150	24150	0
145	20240930	170400	486624750	24150	24150	24150	24150	0
146	20240930	170300	486624750	24150	24150	24150	24150	0
147	20240930	170200	486624750	24150	24150	24150	24150	0
148	20240930	170100	486624750	24150	24150	24150	24150	0
149	20240930	170000	486624750	24150	24150	24150	24150	0
150	20240930	165900	486624750	24150	24150	24150	24150	0
151	20240930	165800	486624750	24150	24150	24150	24150	0
152	20240930	165700	486624750	24150	24150	24150	24150	692
153	20240930	165600	486624750	24150	24150	24150	24150	0
154	20240930	165500	486624750	24150	24150	24150	24150	0
155	20240930	165400	486624750	24150	24150	24150	24150	0
156	20240930	165300	486624750	24150	24150	24150	24150	0
157	20240930	165200	486624750	24150	24150	24150	24150	0
158	20240930	165100	486624750	24150	24150	24150	24150	0
159	20240930	165000	486624750	24150	24150	24150	24150	0
160	20240930	164900	486624750	24150	24150	24150	24150	0
161	20240930	164800	486624750	24150	24150	24150	24150	0
162	20240930	164700	486624750	24150	24150	24150	24150	0
163	20240930	164600	486624750	24150	24150	24150	24150	0
164	20240930	164500	486624750	24150	24150	24150	24150	0
165	20240930	164400	486624750	24150	24150	24150	24150	0
166	20240930	164300	486624750	24150	24150	24150	24150	0
167	20240930	164200	486624750	24150	24150	24150	24150	0
168	20240930	164100	486624750	24150	24150	24150	24150	0
169	20240930	164000	486624750	24150	24150	24150	24150	0
170	20240930	163900	486624750	24150	24150	24150	24150	0
171	20240930	163800	486624750	24150	24150	24150	24150	0
172	20240930	163700	486624750	24150	24150	24150	24150	0
173	20240930	163600	486624750	24150	24150	24150	24150	0
174	20240930	163500	486624750	24150	24150	24150	24150	0
175	20240930	163400	486624750	24150	24150	24150	24150	0
176	20240930	163300	486624750	24150	24150	24150	24150	0
177	20240930	163200	486624750	24150	24150	24150	24150	0
178	20240930	163100	486624750	24150	24150	24150	24150	0
179	20240930	163000	486624750	24150	24150	24150	24150	0
180	20240930	162900	486624750	24150	24150	24150	24150	0
181	20240930	162800	486624750	24150	24150	24150	24150	0
182	20240930	162700	486624750	24150	24150	24150	24150	692
183	20240930	162600	486624750	24150	24150	24150	24150	0
184	20240930	162500	486624750	24150	24150	24150	24150	0
185	20240930	162400	486624750	24150	24150	24150	24150	0
186	20240930	162300	486624750	24150	24150	24150	24150	0
187	20240930	162200	486624750	24150	24150	24150	24150	0
188	20240930	162100	486624750	24150	24150	24150	24150	0
189	20240930	162000	486624750	24150	24150	24150	24150	0
190	20240930	161900	486624750	24150	24150	24150	24150	0
191	20240930	161800	486624750	24150	24150	24150	24150	0
192	20240930	161700	486624750	24150	24150	24150	24150	0
193	20240930	161600	486624750	24150	24150	24150	24150	0
194	20240930	161500	486624750	24150	24150	24150	24150	0
195	20240930	161400	486624750	24150	24150	24150	24150	0
196	20240930	161300	486624750	24150	24150	24150	24150	0
197	20240930	161200	486624750	24150	24150	24150	24150	0
198	20240930	161100	486624750	24150	24150	24150	24150	0
199	20240930	161000	486624750	24150	24150	24150	24150	0
200	20240930	160900	486624750	24150	24150	24150	24150	0
201	20240930	160800	486624750	24150	24150	24150	24150	0
202	20240930	160700	486624750	24150	24150	24150	24150	0
203	20240930	160600	486624750	24150	24150	24150	24150	0
204	20240930	160500	486624750	24150	24150	24150	24150	0
205	20240930	160400	486624750	24150	24150	24150	24150	0
206	20240930	160300	486624750	24150	24150	24150	24150	0
207	20240930	160200	486624750	24150	24150	24150	24150	0
208	20240930	160100	486624750	24150	24150	24150	24150	0
209	20240930	160000	486624750	24150	24150	24150	24150	0
210	20240930	155900	486624750	24150	24150	24150	24150	0
211	20240930	155800	486624750	24150	24150	24150	24150	0
212	20240930	155700	486624750	24150	24150	24150	24150	692
213	20240930	155600	486624750	24150	24150	24150	24150	0
214	20240930	155500	486624750	24150	24150	24150	24150	0
215	20240930	155400	486624750	24150	24150	24150	24150	0
216	20240930	155300	486624750	24150	24150	24150	24150	0
217	20240930	155200	486624750	24150	24150	24150	24150	0
218	20240930	155100	486624750	24150	24150	24150	24150	0
219	20240930	155000	486624750	24150	24150	24150	24150	0
220	20240930	154900	486624750	24150	24150	24150	24150	0
221	20240930	154800	486624750	24150	24150	24150	24150	0
222	20240930	154700	486624750	24150	24150	24150	24150	0
223	20240930	154600	486624750	24150	24150	24150	24150	0
224	20240930	154500	486624750	24150	24150	24150	24150	0
225	20240930	154400	486624750	24150	24150	24150	24150	0
226	20240930	154300	486624750	24150	24150	24150	24150	0
227	20240930	154200	486624750	24150	24150	24150	24150	0
228	20240930	154100	486624750	24150	24150	24150	24150	0
229	20240930	154000	486624750	24150	24150	24150	24150	0
230	20240930	153900	486624750	24150	24150	24150	24150	0
231	20240930	153800	486624750	24150	24150	24150	24150	0
232	20240930	153700	486624750	24150	24150	24150	24150	0
233	20240930	153600	486624750	24150	24150	24150	24150	0
234	20240930	153500	486624750	24150	24150	24150	24150	0
235	20240930	153400	486624750	24150	24150	24150	24150	0
236	20240930	153300	486624750	24150	24150	24150	24150	0
237	20240930	153200	486624750	24150	24150	24150	24150	0
238	20240930	153100	486624750	24150	24150	24150	24150	0
239	20240930	153000	486624750	24150	24150	24150	24150	692
240	20240930	152900	469912950	24150	24150	24150	24150	0
241	20240930	152800	469912950	24150	24150	24150	24150	0
242	20240930	152700	469912950	24150	24150	24150	24150	0
243	20240930	152600	469912950	24150	24150	24150	24150	0
244	20240930	152500	469912950	24150	24150	24150	24150	0
245	20240930	152400	469912950	24150	24150	24150	24150	0
246	20240930	152300	469912950	24150	24150	24150	24150	0
247	20240930	152200	469912950	24150	24150	24150	24150	0
248	20240930	152100	469912950	24150	24150	24150	24150	0
249	20240930	152000	469912950	24150	24150	24150	24150	0
250	20240930	151900	469912950	24150	24150	24150	24100	29
251	20240930	151800	469212650	24150	24000	24150	24000	180
252	20240930	151700	464879650	23950	24000	24000	23950	83
253	20240930	151600	462890800	24000	24000	24000	24000	1
254	20240930	151500	462866800	24050	24050	24050	24050	23
255	20240930	151400	462313650	24050	24000	24100	24000	156
256	20240930	151300	458558550	24050	24000	24050	24000	196
257	20240930	151200	453851200	24050	24050	24050	24050	0
258	20240930	151100	453851200	24050	24050	24050	24050	0
259	20240930	151000	453851200	24050	24050	24050	24050	18
260	20240930	150900	453418300	24050	24000	24050	24000	126
261	20240930	150800	450389550	23950	23950	23950	23950	190
262	20240930	150700	445839050	23950	23950	23950	23950	51
263	20240930	150600	444617600	24000	24000	24000	24000	0
264	20240930	150500	444617600	24000	24000	24000	24000	0
265	20240930	150400	444617600	24000	24000	24000	24000	0
266	20240930	150300	444617600	24000	24000	24050	24000	261
267	20240930	150200	438346850	24000	24000	24000	24000	0
268	20240930	150100	438346850	24000	24000	24000	23950	60
269	20240930	150000	436907700	24000	24000	24050	24000	82
270	20240930	145900	434939150	24000	24000	24000	24000	30
271	20240930	145800	434219150	24000	23950	24000	23950	38
272	20240930	145700	433308000	23950	23950	23950	23950	0
273	20240930	145600	433308000	23950	23950	23950	23950	18
274	20240930	145500	432876900	24000	23950	24000	23950	31
275	20240930	145400	432133450	23900	23900	23900	23900	66
276	20240930	145300	430556050	23850	23850	23850	23850	0
277	20240930	145200	430556050	23850	23850	23850	23850	22
278	20240930	145100	430031350	23900	23900	23900	23900	6
279	20240930	145000	429887950	24000	24000	24000	24000	0
280	20240930	144900	429887950	24000	24000	24000	24000	0
281	20240930	144800	429887950	24000	23900	24000	23900	12
282	20240930	144700	429600750	23900	23850	23900	23850	95
283	20240930	144600	427330700	23850	23850	23850	23850	0
284	20240930	144500	427330700	23850	23950	23950	23850	477
285	20240930	144400	415929800	23950	23950	24000	23950	17
286	20240930	144300	415522600	23900	23900	24000	23900	231
287	20240930	144200	410000400	24000	23950	24000	23850	1125
288	20240930	144100	383140300	24000	24000	24000	24000	0
289	20240930	144000	383140300	24000	24000	24000	24000	0
290	20240930	143900	383140300	24000	24000	24000	24000	0
291	20240930	143800	383140300	24000	24000	24000	24000	0
292	20240930	143700	383140300	24000	24000	24000	24000	0
293	20240930	143600	383140300	24000	24000	24000	24000	0
294	20240930	143500	383140300	24000	24000	24000	24000	1
295	20240930	143400	383116300	23950	23950	23950	23950	0
296	20240930	143300	383116300	23950	23950	23950	23950	0
297	20240930	143200	383116300	23950	23950	23950	23950	51
298	20240930	143100	381894850	23950	23950	23950	23950	0
299	20240930	143000	381894850	23950	23950	23950	23950	0
300	20240930	142900	381894850	23950	23950	23950	23950	0
301	20240930	142800	381894850	23950	23950	23950	23950	0
302	20240930	142700	381894850	23950	23950	23950	23950	0
303	20240930	142600	381894850	23950	23950	23950	23950	0
304	20240930	142500	381894850	23950	23950	23950	23950	0
305	20240930	142400	381894850	23950	23950	23950	23950	0
306	20240930	142300	381894850	23950	24000	24000	23950	7
307	20240930	142200	381727150	23950	23950	23950	23950	21
308	20240930	142100	381224200	24000	24000	24000	24000	4
309	20240930	142000	381128200	24000	24000	24000	24000	0
310	20240930	141900	381128200	24000	24000	24000	24000	1
311	20240930	141800	381104200	24000	24000	24000	24000	30
312	20240930	141700	380384200	24000	23950	24000	23950	31
313	20240930	141600	379640800	24000	24000	24000	24000	74
314	20240930	141500	377864800	24050	24050	24050	24050	0
315	20240930	141400	377864800	24050	24050	24050	24050	0
316	20240930	141300	377864800	24050	24050	24050	24050	21
317	20240930	141200	377359750	24050	24050	24050	24050	0
318	20240930	141100	377359750	24050	24050	24050	24050	3
319	20240930	141000	377287600	24050	24050	24050	24050	0
320	20240930	140900	377287600	24050	24050	24050	24050	2
321	20240930	140800	377239500	24050	24050	24050	24050	19
322	20240930	140700	376782550	24000	24000	24000	24000	0
323	20240930	140600	376782550	24000	24000	24000	24000	0
324	20240930	140500	376782550	24000	24050	24050	24000	50
325	20240930	140400	375580700	24050	24050	24050	24050	0
326	20240930	140300	375580700	24050	24050	24050	24050	0
327	20240930	140200	375580700	24050	24050	24050	24050	0
328	20240930	140100	375580700	24050	24050	24050	24050	1
329	20240930	140000	375556650	24100	24050	24100	24050	67
330	20240930	135900	373943800	24100	24100	24100	24100	0
331	20240930	135800	373943800	24100	24100	24100	24100	0
332	20240930	135700	373943800	24100	24100	24100	24100	0
333	20240930	135600	373943800	24100	24100	24100	24100	0
334	20240930	135500	373943800	24100	24100	24100	24100	1
335	20240930	135400	373919700	24100	24100	24100	24100	0
336	20240930	135300	373919700	24100	24100	24100	24100	0
337	20240930	135200	373919700	24100	24100	24100	24100	2
338	20240930	135100	373871500	23950	23950	23950	23950	31
339	20240930	135000	373129050	24000	24000	24000	23950	116
340	20240930	134900	370349250	24200	24200	24200	24200	0
341	20240930	134800	370349250	24200	24200	24200	24200	0
342	20240930	134700	370349250	24200	24100	24200	24100	100
343	20240930	134600	367935350	24100	24150	24200	24100	134
344	20240930	134500	364693200	23950	23950	23950	23950	0
345	20240930	134400	364693200	23950	24100	24150	23950	104
346	20240930	134300	362182450	24100	24100	24100	24100	0
347	20240930	134200	362182450	24100	24100	24100	24100	0
348	20240930	134100	362182450	24100	24100	24100	24100	50
349	20240930	134000	360977450	24150	24150	24150	24150	0
350	20240930	133900	360977450	24150	24150	24150	24150	13
351	20240930	133800	360663500	24150	24150	24150	24150	32
352	20240930	133700	359890700	24200	24200	24200	24200	0
353	20240930	133600	359890700	24200	24200	24200	24200	0
354	20240930	133500	359890700	24200	24200	24200	24200	0
355	20240930	133400	359890700	24200	24200	24200	24200	0
356	20240930	133300	359890700	24200	24000	24200	24000	237
357	20240930	133200	354186600	24050	24050	24050	24050	6
358	20240930	133100	354042300	24150	24150	24150	24150	93
359	20240930	133000	351796350	24200	24200	24200	24200	16
360	20240930	132900	351409150	24200	24200	24200	24200	0
361	20240930	132800	351409150	24200	24200	24200	24200	0
362	20240930	132700	351409150	24200	24200	24200	24200	0
363	20240930	132600	351409150	24200	24200	24200	24200	0
364	20240930	132500	351409150	24200	24200	24200	24200	0
365	20240930	132400	351409150	24200	24150	24200	24150	50
366	20240930	132300	350200400	24150	24150	24150	24150	30
367	20240930	132200	349475900	24150	24150	24150	24150	30
368	20240930	132100	348751400	24150	24150	24150	24150	1
369	20240930	132000	348727250	24150	24150	24150	24150	7
370	20240930	131900	348558200	24150	24150	24150	24150	41
371	20240930	131800	347568050	24150	24150	24150	24150	20
372	20240930	131700	347085050	24150	24150	24150	24150	4
373	20240930	131600	346988450	24150	24150	24150	24150	0
374	20240930	131500	346988450	24150	24150	24150	24150	0
375	20240930	131400	346988450	24150	24150	24150	24150	0
376	20240930	131300	346988450	24150	24150	24150	24150	0
377	20240930	131200	346988450	24150	24150	24150	24150	0
378	20240930	131100	346988450	24150	24150	24150	24150	1
379	20240930	131000	346964300	24150	24150	24150	24150	0
380	20240930	130900	346964300	24150	24150	24150	24150	0
381	20240930	130800	346964300	24150	24150	24150	24150	0
382	20240930	130700	346964300	24150	24150	24150	24150	0
383	20240930	130600	346964300	24150	24150	24150	24150	0
384	20240930	130500	346964300	24150	24150	24150	24150	0
385	20240930	130400	346964300	24150	24150	24150	24150	0
386	20240930	130300	346964300	24150	24150	24150	24150	0
387	20240930	130200	346964300	24150	24150	24150	24150	0
388	20240930	130100	346964300	24150	24150	24150	24150	0
389	20240930	130000	346964300	24150	24150	24150	24150	0
390	20240930	125900	346964300	24150	24150	24150	24150	0
391	20240930	125800	346964300	24150	24050	24150	24050	28
392	20240930	125700	346290800	24000	24000	24000	24000	476
393	20240930	125600	334866800	23950	24200	24250	23950	612
394	20240930	125500	320158950	24150	24200	24200	24150	21
395	20240930	125400	319651000	24150	24150	24150	24150	0
396	20240930	125300	319651000	24150	24150	24150	24150	0
397	20240930	125200	319651000	24150	24150	24150	24150	0
398	20240930	125100	319651000	24150	24150	24150	24150	1
399	20240930	125000	319626850	24200	24200	24200	24200	1
400	20240930	124900	319602650	24050	24050	24050	24050	203
401	20240930	124800	314720500	24050	24050	24050	24050	0
402	20240930	124700	314720500	24050	24050	24050	24050	0
403	20240930	124600	314720500	24050	24050	24050	24050	0
404	20240930	124500	314720500	24050	24050	24050	24050	0
405	20240930	124400	314720500	24050	24050	24050	24050	33
406	20240930	124300	313926850	24050	24050	24050	24050	0
407	20240930	124200	313926850	24050	24050	24050	24050	0
408	20240930	124100	313926850	24050	24050	24050	24050	0
409	20240930	124000	313926850	24050	24050	24050	24050	0
410	20240930	123900	313926850	24050	24050	24050	24050	0
411	20240930	123800	313926850	24050	24050	24050	24050	0
412	20240930	123700	313926850	24050	24050	24050	24050	2
413	20240930	123600	313878750	23950	23950	23950	23900	568
414	20240930	123500	300297700	24000	24000	24000	24000	0
415	20240930	123400	300297700	24000	24000	24000	24000	7
416	20240930	123300	300129700	24000	24000	24000	24000	1
417	20240930	123200	300105700	24000	24000	24000	24000	0
418	20240930	123100	300105700	24000	24000	24000	24000	0
419	20240930	123000	300105700	24000	24000	24000	24000	0
420	20240930	122900	300105700	24000	24000	24000	24000	0
421	20240930	122800	300105700	24000	24000	24000	24000	0
422	20240930	122700	300105700	24000	24000	24000	24000	0
423	20240930	122600	300105700	24000	23950	24000	23950	174
424	20240930	122500	295938350	23900	23900	23900	23900	0
425	20240930	122400	295938350	23900	23900	23900	23900	0
426	20240930	122300	295938350	23900	23900	23900	23900	0
427	20240930	122200	295938350	23900	23900	23900	23900	0
428	20240930	122100	295938350	23900	23900	23900	23900	0
429	20240930	122000	295938350	23900	23900	23900	23900	22
430	20240930	121900	295412550	23900	23900	23900	23900	1
431	20240930	121800	295388650	23950	23950	23950	23950	2
432	20240930	121700	295340750	23950	23950	23950	23950	1
433	20240930	121600	295316800	23900	23900	23900	23900	0
434	20240930	121500	295316800	23900	23900	23900	23900	0
435	20240930	121400	295316800	23900	23900	23900	23900	0
436	20240930	121300	295316800	23900	23900	23900	23900	1
437	20240930	121200	295292900	23950	23950	23950	23950	5
438	20240930	121100	295173150	23950	23950	23950	23950	0
439	20240930	121000	295173150	23950	23950	23950	23950	0
440	20240930	120900	295173150	23950	23950	23950	23950	2
441	20240930	120800	295125250	23950	23950	23950	23950	0
442	20240930	120700	295125250	23950	23950	23950	23950	0
443	20240930	120600	295125250	23950	23950	23950	23950	0
444	20240930	120500	295125250	23950	23950	23950	23950	1
445	20240930	120400	295101300	23900	23900	23900	23900	0
446	20240930	120300	295101300	23900	23900	23900	23900	0
447	20240930	120200	295101300	23900	23900	23900	23900	0
448	20240930	120100	295101300	23900	23900	23900	23900	0
449	20240930	120000	295101300	23900	23900	23900	23900	0
450	20240930	115900	295101300	23900	24000	24000	23900	354
451	20240930	115800	286614900	24200	23950	24200	23900	158
452	20240930	115700	282826550	24000	24000	24000	24000	11
453	20240930	115600	282562550	23900	23900	23900	23900	0
454	20240930	115500	282562550	23900	23900	23900	23900	1
455	20240930	115400	282538650	24000	24000	24000	24000	8
456	20240930	115300	282346650	24000	24000	24000	24000	0
457	20240930	115200	282346650	24000	24000	24000	24000	2
458	20240930	115100	282298650	24000	24000	24000	24000	1
459	20240930	115000	282274650	24000	24000	24000	24000	0
460	20240930	114900	282274650	24000	24000	24000	24000	0
461	20240930	114800	282274650	24000	24000	24000	24000	1
462	20240930	114700	282250650	23950	23950	23950	23950	0
463	20240930	114600	282250650	23950	24000	24000	23950	61
464	20240930	114500	280789550	24000	24000	24000	24000	22
465	20240930	114400	280261550	24000	24000	24000	24000	0
466	20240930	114300	280261550	24000	24000	24000	24000	1
467	20240930	114200	280237550	24000	24000	24000	24000	0
468	20240930	114100	280237550	24000	24000	24000	24000	0
469	20240930	114000	280237550	24000	23950	24000	23950	26
470	20240930	113900	279614800	23950	23950	23950	23950	1
471	20240930	113800	279590850	23900	23900	23900	23900	0
472	20240930	113700	279590850	23900	23900	23900	23900	0
473	20240930	113600	279590850	23900	23900	23900	23900	279
474	20240930	113500	272922750	23900	23900	23900	23900	1
475	20240930	113400	272898850	23900	23950	23950	23900	800
476	20240930	113300	253756200	24000	24000	24000	24000	0
477	20240930	113200	253756200	24000	24000	24000	24000	0
478	20240930	113100	253756200	24000	24000	24000	24000	0
479	20240930	113000	253756200	24000	24000	24000	24000	0
480	20240930	112900	253756200	24000	24000	24000	24000	0
481	20240930	112800	253756200	24000	24000	24000	24000	0
482	20240930	112700	253756200	24000	24000	24000	24000	0
483	20240930	112600	253756200	24000	24000	24000	24000	1
484	20240930	112500	253732200	24000	24000	24000	24000	0
485	20240930	112400	253732200	24000	24000	24000	24000	0
486	20240930	112300	253732200	24000	24000	24000	24000	1
487	20240930	112200	253708200	23950	23950	23950	23950	0
488	20240930	112100	253708200	23950	23950	23950	23950	0
489	20240930	112000	253708200	23950	23950	23950	23950	205
490	20240930	111900	248798450	24000	23950	24000	23950	56
491	20240930	111800	247457200	23950	23950	23950	23950	156
492	20240930	111700	243721000	24000	24000	24000	24000	16
493	20240930	111600	243337000	23950	23950	23950	23950	142
494	20240930	111500	239936100	23900	23900	23900	23900	94
495	20240930	111400	237689500	23850	23850	23850	23850	0
496	20240930	111300	237689500	23850	23950	23950	23850	56
497	20240930	111200	236351200	23850	23850	23850	23850	0
498	20240930	111100	236351200	23850	23900	23900	23850	274
499	20240930	111000	229806300	23900	23900	23900	23900	0
500	20240930	110900	229806300	23900	23900	23900	23900	32
501	20240930	110800	229041500	23900	23950	23950	23900	92
502	20240930	110700	226838200	24000	24000	24000	24000	4
503	20240930	110600	226742200	24000	24000	24000	24000	0
504	20240930	110500	226742200	24000	24000	24000	24000	2
505	20240930	110400	226694200	24000	23950	24050	23900	127
506	20240930	110300	223651800	23950	23950	23950	23950	0
507	20240930	110200	223651800	23950	23950	23950	23950	48
508	20240930	110100	222502200	24000	24000	24000	24000	1009
509	20240930	110000	198286200	24000	24000	24000	24000	0
510	20240930	105900	198286200	24000	24000	24000	24000	0
511	20240930	105800	198286200	24000	24000	24000	24000	0
512	20240930	105700	198286200	24000	24000	24000	24000	0
513	20240930	105600	198286200	24000	24000	24000	24000	17
514	20240930	105500	197878200	24050	24050	24050	24050	51
515	20240930	105400	196651650	24050	24050	24050	24050	0
516	20240930	105300	196651650	24050	24050	24050	24050	5
517	20240930	105200	196531400	24100	24000	24100	23950	69
518	20240930	105100	194875950	24000	24000	24000	24000	103
519	20240930	105000	192403950	24050	24100	24100	24050	200
520	20240930	104900	187588700	24100	24100	24100	24100	2
521	20240930	104800	187540500	24150	24150	24150	24150	90
522	20240930	104700	185367000	24250	24250	24250	24250	0
523	20240930	104600	185367000	24250	24250	24250	24250	0
524	20240930	104500	185367000	24250	24250	24250	24250	0
525	20240930	104400	185367000	24250	24200	24250	24200	87
526	20240930	104300	183261550	24150	24150	24150	24150	2
527	20240930	104200	183213250	24250	24250	24250	24250	0
528	20240930	104100	183213250	24250	24250	24250	24250	11
529	20240930	104000	182946500	24200	24200	24200	24200	0
530	20240930	103900	182946500	24200	24200	24200	24200	208
531	20240930	103800	177912900	24150	24150	24150	24150	0
532	20240930	103700	177912900	24150	24150	24150	24150	50
533	20240930	103600	176705400	24200	24200	24200	24200	1
534	20240930	103500	176681200	24200	24200	24200	24200	0
535	20240930	103400	176681200	24200	24200	24200	24200	0
536	20240930	103300	176681200	24200	24150	24200	24150	123
537	20240930	103200	173704850	24200	24200	24200	24200	0
538	20240930	103100	173704850	24200	24200	24200	24200	15
539	20240930	103000	173341850	24150	24150	24150	24150	13
540	20240930	102900	173027900	24150	24150	24150	24150	23
541	20240930	102800	172472450	24150	24150	24150	24150	1
542	20240930	102700	172448300	24150	24100	24150	24100	26
543	20240930	102600	171820600	24100	24100	24100	24100	26
544	20240930	102500	171194000	24150	24150	24150	24150	1
545	20240930	102400	171169850	24150	24150	24150	24150	0
546	20240930	102300	171169850	24150	24150	24150	24150	0
547	20240930	102200	171169850	24150	24150	24150	24150	0
548	20240930	102100	171169850	24150	24150	24150	24150	0
549	20240930	102000	171169850	24150	24150	24150	24150	0
550	20240930	101900	171169850	24150	24150	24150	24150	0
551	20240930	101800	171169850	24150	24150	24150	24150	0
552	20240930	101700	171169850	24150	24150	24150	24150	4
553	20240930	101600	171073250	24150	24150	24150	24150	1
554	20240930	101500	171049100	24150	24150	24150	24150	0
555	20240930	101400	171049100	24150	24200	24200	24150	23
556	20240930	101300	170492700	24300	24300	24300	24300	0
557	20240930	101200	170492700	24300	24300	24300	24300	0
558	20240930	101100	170492700	24300	24300	24300	24300	0
559	20240930	101000	170492700	24300	24300	24300	24300	1
560	20240930	100900	170468400	24300	24300	24300	24300	0
561	20240930	100800	170468400	24300	24300	24300	24300	15
562	20240930	100700	170103900	24300	24300	24300	24300	1
563	20240930	100600	170079600	24250	24250	24250	24250	76
564	20240930	100500	168236600	24150	24150	24150	24150	50
565	20240930	100400	167029100	24300	24300	24300	24300	0
566	20240930	100300	167029100	24300	24300	24300	24300	0
567	20240930	100200	167029100	24300	24300	24300	24300	0
568	20240930	100100	167029100	24300	24300	24300	24300	0
569	20240930	100000	167029100	24300	24300	24300	24300	0
570	20240930	095900	167029100	24300	24300	24300	24300	0
571	20240930	095800	167029100	24300	24300	24300	24300	0
572	20240930	095700	167029100	24300	24300	24300	24300	1
573	20240930	095600	167004800	24350	24150	24350	24150	39
574	20240930	095500	166062450	24100	24100	24100	24100	0
575	20240930	095400	166062450	24100	24100	24100	24100	0
576	20240930	095300	166062450	24100	24100	24100	24100	0
577	20240930	095200	166062450	24100	24100	24100	24100	0
578	20240930	095100	166062450	24100	24150	24150	24100	101
579	20240930	095000	163628200	24150	24150	24150	24100	249
580	20240930	094900	157616450	24150	24150	24150	24150	24
581	20240930	094800	157036850	24200	24200	24200	24200	21
582	20240930	094700	156528650	24250	24300	24300	24250	12
583	20240930	094600	156237150	24300	24300	24300	24300	5
584	20240930	094500	156115650	24350	24350	24350	24350	1
585	20240930	094400	156091300	24250	24250	24250	24250	1
586	20240930	094300	156067050	24250	24250	24250	24250	1
587	20240930	094200	156042800	24250	24250	24250	24250	0
588	20240930	094100	156042800	24250	24250	24250	24250	0
589	20240930	094000	156042800	24250	24250	24250	24250	3
590	20240930	093900	155970050	24200	24200	24200	24200	17
591	20240930	093800	155558650	24350	24250	24350	24250	333
592	20240930	093700	147465800	24200	24200	24200	24200	0
593	20240930	093600	147465800	24200	24250	24250	24200	173
594	20240930	093500	143278850	24250	24300	24300	24250	824
595	20240930	093400	123258550	24300	24400	24400	24300	538
596	20240930	093300	110153700	24450	24450	24450	24450	0
597	20240930	093200	110153700	24450	24450	24450	24450	0
598	20240930	093100	110153700	24450	24450	24450	24450	0
599	20240930	093000	110153700	24450	24400	24450	24350	101
600	20240930	092900	107689350	24350	24350	24350	24350	3
601	20240930	092800	107616300	24450	24350	24450	24350	306
602	20240930	092700	100152550	24300	24300	24300	24300	4
603	20240930	092600	100055350	24300	24350	24350	24300	33
604	20240930	092500	99252000	24350	24350	24350	24350	34
605	20240930	092400	98424100	24350	24350	24350	24350	0
606	20240930	092300	98424100	24350	24350	24350	24350	2
607	20240930	092200	98375400	24300	24350	24350	24300	260
608	20240930	092100	92046300	24350	24350	24350	24350	0
609	20240930	092000	92046300	24350	24350	24350	24350	4
610	20240930	091900	91948900	24400	24400	24400	24400	0
611	20240930	091800	91948900	24400	24400	24400	24400	0
612	20240930	091700	91948900	24400	24400	24400	24400	0
613	20240930	091600	91948900	24400	24350	24400	24350	13
614	20240930	091500	91632000	24350	24350	24400	24350	88
615	20240930	091400	89488450	24350	24350	24350	24350	0
616	20240930	091300	89488450	24350	24350	24350	24350	30
617	20240930	091200	88757950	24350	24350	24350	24350	0
618	20240930	091100	88757950	24350	24350	24350	24350	88
619	20240930	091000	86615150	24350	24350	24350	24350	126
620	20240930	090900	83547050	24350	24400	24400	24350	37
621	20240930	090800	82644750	24300	24400	24400	24300	122
622	20240930	090700	79679950	24400	24400	24400	24400	0
623	20240930	090600	79679950	24400	24400	24400	24400	509
624	20240930	090500	67260350	24400	24400	24400	24400	78
625	20240930	090400	65357150	24450	24400	24450	24200	69
626	20240930	090300	63672600	24250	24250	24250	24250	15
627	20240930	090200	63308850	24350	24400	24450	24350	54
628	20240930	090100	61992900	24400	24400	24450	24400	125
629	20240930	090000	58942350	24300	24400	24550	24300	2415