KissMeData/145990/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202600	270685500	49850	49850	49850	49850	560
3	20240930	202500	270685500	49850	49850	49850	49850	0
4	20240930	202400	270685500	49850	49850	49850	49850	0
5	20240930	202300	270685500	49850	49850	49850	49850	0
6	20240930	202200	270685500	49850	49850	49850	49850	0
7	20240930	202100	270685500	49850	49850	49850	49850	0
8	20240930	202000	270685500	49850	49850	49850	49850	0
9	20240930	201900	270685500	49850	49850	49850	49850	0
10	20240930	201800	270685500	49850	49850	49850	49850	0
11	20240930	201700	270685500	49850	49850	49850	49850	0
12	20240930	201600	270685500	49850	49850	49850	49850	0
13	20240930	201500	270685500	49850	49850	49850	49850	0
14	20240930	201400	270685500	49850	49850	49850	49850	0
15	20240930	201300	270685500	49850	49850	49850	49850	0
16	20240930	201200	270685500	49850	49850	49850	49850	0
17	20240930	201100	270685500	49850	49850	49850	49850	0
18	20240930	201000	270685500	49850	49850	49850	49850	0
19	20240930	200900	270685500	49850	49850	49850	49850	0
20	20240930	200800	270685500	49850	49850	49850	49850	0
21	20240930	200700	270685500	49850	49850	49850	49850	0
22	20240930	200600	270685500	49850	49850	49850	49850	0
23	20240930	200500	270685500	49850	49850	49850	49850	0
24	20240930	200400	270685500	49850	49850	49850	49850	0
25	20240930	200300	270685500	49850	49850	49850	49850	0
26	20240930	200200	270685500	49850	49850	49850	49850	0
27	20240930	200100	270685500	49850	49850	49850	49850	0
28	20240930	200000	270685500	49850	49850	49850	49850	0
29	20240930	195900	270685500	49850	49850	49850	49850	0
30	20240930	195800	270685500	49850	49850	49850	49850	0
31	20240930	195700	270685500	49850	49850	49850	49850	0
32	20240930	195600	270685500	49850	49850	49850	49850	560
33	20240930	195500	270685500	49850	49850	49850	49850	0
34	20240930	195400	270685500	49850	49850	49850	49850	0
35	20240930	195300	270685500	49850	49850	49850	49850	0
36	20240930	195200	270685500	49850	49850	49850	49850	0
37	20240930	195100	270685500	49850	49850	49850	49850	0
38	20240930	195000	270685500	49850	49850	49850	49850	0
39	20240930	194900	270685500	49850	49850	49850	49850	0
40	20240930	194800	270685500	49850	49850	49850	49850	0
41	20240930	194700	270685500	49850	49850	49850	49850	0
42	20240930	194600	270685500	49850	49850	49850	49850	0
43	20240930	194500	270685500	49850	49850	49850	49850	0
44	20240930	194400	270685500	49850	49850	49850	49850	0
45	20240930	194300	270685500	49850	49850	49850	49850	0
46	20240930	194200	270685500	49850	49850	49850	49850	0
47	20240930	194100	270685500	49850	49850	49850	49850	0
48	20240930	194000	270685500	49850	49850	49850	49850	0
49	20240930	193900	270685500	49850	49850	49850	49850	0
50	20240930	193800	270685500	49850	49850	49850	49850	0
51	20240930	193700	270685500	49850	49850	49850	49850	0
52	20240930	193600	270685500	49850	49850	49850	49850	0
53	20240930	193500	270685500	49850	49850	49850	49850	0
54	20240930	193400	270685500	49850	49850	49850	49850	0
55	20240930	193300	270685500	49850	49850	49850	49850	0
56	20240930	193200	270685500	49850	49850	49850	49850	0
57	20240930	193100	270685500	49850	49850	49850	49850	0
58	20240930	193000	270685500	49850	49850	49850	49850	0
59	20240930	192900	270685500	49850	49850	49850	49850	0
60	20240930	192800	270685500	49850	49850	49850	49850	0
61	20240930	192700	270685500	49850	49850	49850	49850	0
62	20240930	192600	270685500	49850	49850	49850	49850	560
63	20240930	192500	270685500	49850	49850	49850	49850	0
64	20240930	192400	270685500	49850	49850	49850	49850	0
65	20240930	192300	270685500	49850	49850	49850	49850	0
66	20240930	192200	270685500	49850	49850	49850	49850	0
67	20240930	192100	270685500	49850	49850	49850	49850	0
68	20240930	192000	270685500	49850	49850	49850	49850	0
69	20240930	191900	270685500	49850	49850	49850	49850	0
70	20240930	191800	270685500	49850	49850	49850	49850	0
71	20240930	191700	270685500	49850	49850	49850	49850	0
72	20240930	191600	270685500	49850	49850	49850	49850	0
73	20240930	191500	270685500	49850	49850	49850	49850	0
74	20240930	191400	270685500	49850	49850	49850	49850	0
75	20240930	191300	270685500	49850	49850	49850	49850	0
76	20240930	191200	270685500	49850	49850	49850	49850	0
77	20240930	191100	270685500	49850	49850	49850	49850	0
78	20240930	191000	270685500	49850	49850	49850	49850	0
79	20240930	190900	270685500	49850	49850	49850	49850	0
80	20240930	190800	270685500	49850	49850	49850	49850	0
81	20240930	190700	270685500	49850	49850	49850	49850	0
82	20240930	190600	270685500	49850	49850	49850	49850	0
83	20240930	190500	270685500	49850	49850	49850	49850	0
84	20240930	190400	270685500	49850	49850	49850	49850	0
85	20240930	190300	270685500	49850	49850	49850	49850	0
86	20240930	190200	270685500	49850	49850	49850	49850	0
87	20240930	190100	270685500	49850	49850	49850	49850	0
88	20240930	190000	270685500	49850	49850	49850	49850	0
89	20240930	185900	270685500	49850	49850	49850	49850	0
90	20240930	185800	270685500	49850	49850	49850	49850	0
91	20240930	185700	270685500	49850	49850	49850	49850	0
92	20240930	185600	270685500	49850	49850	49850	49850	560
93	20240930	185500	270685500	49850	49850	49850	49850	0
94	20240930	185400	270685500	49850	49850	49850	49850	0
95	20240930	185300	270685500	49850	49850	49850	49850	0
96	20240930	185200	270685500	49850	49850	49850	49850	0
97	20240930	185100	270685500	49850	49850	49850	49850	0
98	20240930	185000	270685500	49850	49850	49850	49850	0
99	20240930	184900	270685500	49850	49850	49850	49850	0
100	20240930	184800	270685500	49850	49850	49850	49850	0
101	20240930	184700	270685500	49850	49850	49850	49850	0
102	20240930	184600	270685500	49850	49850	49850	49850	0
103	20240930	184500	270685500	49850	49850	49850	49850	0
104	20240930	184400	270685500	49850	49850	49850	49850	0
105	20240930	184300	270685500	49850	49850	49850	49850	0
106	20240930	184200	270685500	49850	49850	49850	49850	0
107	20240930	184100	270685500	49850	49850	49850	49850	0
108	20240930	184000	270685500	49850	49850	49850	49850	0
109	20240930	183900	270685500	49850	49850	49850	49850	0
110	20240930	183800	270685500	49850	49850	49850	49850	0
111	20240930	183700	270685500	49850	49850	49850	49850	0
112	20240930	183600	270685500	49850	49850	49850	49850	0
113	20240930	183500	270685500	49850	49850	49850	49850	0
114	20240930	183400	270685500	49850	49850	49850	49850	0
115	20240930	183300	270685500	49850	49850	49850	49850	0
116	20240930	183200	270685500	49850	49850	49850	49850	0
117	20240930	183100	270685500	49850	49850	49850	49850	0
118	20240930	183000	270685500	49850	49850	49850	49850	0
119	20240930	182900	270685500	49850	49850	49850	49850	0
120	20240930	182800	270685500	49850	49850	49850	49850	0
121	20240930	182700	270685500	49850	49850	49850	49850	0
122	20240930	182600	270685500	49850	49850	49850	49850	560
123	20240930	182500	270685500	49850	49850	49850	49850	0
124	20240930	182400	270685500	49850	49850	49850	49850	0
125	20240930	182300	270685500	49850	49850	49850	49850	0
126	20240930	182200	270685500	49850	49850	49850	49850	0
127	20240930	182100	270685500	49850	49850	49850	49850	0
128	20240930	182000	270685500	49850	49850	49850	49850	0
129	20240930	181900	270685500	49850	49850	49850	49850	0
130	20240930	181800	270685500	49850	49850	49850	49850	0
131	20240930	181700	270685500	49850	49850	49850	49850	0
132	20240930	181600	270685500	49850	49850	49850	49850	0
133	20240930	181500	270685500	49850	49850	49850	49850	0
134	20240930	181400	270685500	49850	49850	49850	49850	0
135	20240930	181300	270685500	49850	49850	49850	49850	0
136	20240930	181200	270685500	49850	49850	49850	49850	0
137	20240930	181100	270685500	49850	49850	49850	49850	0
138	20240930	181000	270685500	49850	49850	49850	49850	0
139	20240930	180900	270685500	49850	49850	49850	49850	0
140	20240930	180800	270685500	49850	49850	49850	49850	0
141	20240930	180700	270685500	49850	49850	49850	49850	0
142	20240930	180600	270685500	49850	49850	49850	49850	0
143	20240930	180500	270685500	49850	49850	49850	49850	0
144	20240930	180400	270685500	49850	49850	49850	49850	0
145	20240930	180300	270685500	49850	49850	49850	49850	0
146	20240930	180200	270685500	49850	49850	49850	49850	0
147	20240930	180100	270685500	49850	49850	49850	49850	0
148	20240930	180000	270685500	49850	49850	49850	49850	0
149	20240930	175900	270685500	49850	49850	49850	49850	0
150	20240930	175800	270685500	49850	49850	49850	49850	0
151	20240930	175700	270685500	49850	49850	49850	49850	0
152	20240930	175600	270685500	49850	49850	49850	49850	560
153	20240930	175500	270685500	49850	49850	49850	49850	0
154	20240930	175400	270685500	49850	49850	49850	49850	0
155	20240930	175300	270685500	49850	49850	49850	49850	0
156	20240930	175200	270685500	49850	49850	49850	49850	0
157	20240930	175100	270685500	49850	49850	49850	49850	0
158	20240930	175000	270685500	49850	49850	49850	49850	0
159	20240930	174900	270685500	49850	49850	49850	49850	0
160	20240930	174800	270685500	49850	49850	49850	49850	0
161	20240930	174700	270685500	49850	49850	49850	49850	0
162	20240930	174600	270685500	49850	49850	49850	49850	0
163	20240930	174500	270685500	49850	49850	49850	49850	0
164	20240930	174400	270685500	49850	49850	49850	49850	0
165	20240930	174300	270685500	49850	49850	49850	49850	0
166	20240930	174200	270685500	49850	49850	49850	49850	0
167	20240930	174100	270685500	49850	49850	49850	49850	0
168	20240930	174000	270685500	49850	49850	49850	49850	0
169	20240930	173900	270685500	49850	49850	49850	49850	0
170	20240930	173800	270685500	49850	49850	49850	49850	0
171	20240930	173700	270685500	49850	49850	49850	49850	0
172	20240930	173600	270685500	49850	49850	49850	49850	0
173	20240930	173500	270685500	49850	49850	49850	49850	0
174	20240930	173400	270685500	49850	49850	49850	49850	0
175	20240930	173300	270685500	49850	49850	49850	49850	0
176	20240930	173200	270685500	49850	49850	49850	49850	0
177	20240930	173100	270685500	49850	49850	49850	49850	0
178	20240930	173000	270685500	49850	49850	49850	49850	0
179	20240930	172900	270685500	49850	49850	49850	49850	0
180	20240930	172800	270685500	49850	49850	49850	49850	0
181	20240930	172700	270685500	49850	49850	49850	49850	0
182	20240930	172600	270685500	49850	49850	49850	49850	560
183	20240930	172500	270685500	49850	49850	49850	49850	0
184	20240930	172400	270685500	49850	49850	49850	49850	0
185	20240930	172300	270685500	49850	49850	49850	49850	0
186	20240930	172200	270685500	49850	49850	49850	49850	0
187	20240930	172100	270685500	49850	49850	49850	49850	0
188	20240930	172000	270685500	49850	49850	49850	49850	0
189	20240930	171900	270685500	49850	49850	49850	49850	0
190	20240930	171800	270685500	49850	49850	49850	49850	0
191	20240930	171700	270685500	49850	49850	49850	49850	0
192	20240930	171600	270685500	49850	49850	49850	49850	0
193	20240930	171500	270685500	49850	49850	49850	49850	0
194	20240930	171400	270685500	49850	49850	49850	49850	0
195	20240930	171300	270685500	49850	49850	49850	49850	0
196	20240930	171200	270685500	49850	49850	49850	49850	0
197	20240930	171100	270685500	49850	49850	49850	49850	0
198	20240930	171000	270685500	49850	49850	49850	49850	0
199	20240930	170900	270685500	49850	49850	49850	49850	0
200	20240930	170800	270685500	49850	49850	49850	49850	0
201	20240930	170700	270685500	49850	49850	49850	49850	0
202	20240930	170600	270685500	49850	49850	49850	49850	0
203	20240930	170500	270685500	49850	49850	49850	49850	0
204	20240930	170400	270685500	49850	49850	49850	49850	0
205	20240930	170300	270685500	49850	49850	49850	49850	0
206	20240930	170200	270685500	49850	49850	49850	49850	0
207	20240930	170100	270685500	49850	49850	49850	49850	0
208	20240930	170000	270685500	49850	49850	49850	49850	0
209	20240930	165900	270685500	49850	49850	49850	49850	0
210	20240930	165800	270685500	49850	49850	49850	49850	0
211	20240930	165700	270685500	49850	49850	49850	49850	0
212	20240930	165600	270685500	49850	49850	49850	49850	560
213	20240930	165500	270685500	49850	49850	49850	49850	0
214	20240930	165400	270685500	49850	49850	49850	49850	0
215	20240930	165300	270685500	49850	49850	49850	49850	0
216	20240930	165200	270685500	49850	49850	49850	49850	0
217	20240930	165100	270685500	49850	49850	49850	49850	0
218	20240930	165000	270685500	49850	49850	49850	49850	0
219	20240930	164900	270685500	49850	49850	49850	49850	0
220	20240930	164800	270685500	49850	49850	49850	49850	0
221	20240930	164700	270685500	49850	49850	49850	49850	0
222	20240930	164600	270685500	49850	49850	49850	49850	0
223	20240930	164500	270685500	49850	49850	49850	49850	0
224	20240930	164400	270685500	49850	49850	49850	49850	0
225	20240930	164300	270685500	49850	49850	49850	49850	0
226	20240930	164200	270685500	49850	49850	49850	49850	0
227	20240930	164100	270685500	49850	49850	49850	49850	0
228	20240930	164000	270685500	49850	49850	49850	49850	0
229	20240930	163900	270685500	49850	49850	49850	49850	0
230	20240930	163800	270685500	49850	49850	49850	49850	0
231	20240930	163700	270685500	49850	49850	49850	49850	0
232	20240930	163600	270685500	49850	49850	49850	49850	0
233	20240930	163500	270685500	49850	49850	49850	49850	0
234	20240930	163400	270685500	49850	49850	49850	49850	0
235	20240930	163300	270685500	49850	49850	49850	49850	0
236	20240930	163200	270685500	49850	49850	49850	49850	0
237	20240930	163100	270685500	49850	49850	49850	49850	0
238	20240930	163000	270685500	49850	49850	49850	49850	0
239	20240930	162900	270685500	49850	49850	49850	49850	0
240	20240930	162800	270685500	49850	49850	49850	49850	0
241	20240930	162700	270685500	49850	49850	49850	49850	0
242	20240930	162600	270685500	49850	49850	49850	49850	560
243	20240930	162500	270685500	49850	49850	49850	49850	0
244	20240930	162400	270685500	49850	49850	49850	49850	0
245	20240930	162300	270685500	49850	49850	49850	49850	0
246	20240930	162200	270685500	49850	49850	49850	49850	0
247	20240930	162100	270685500	49850	49850	49850	49850	0
248	20240930	162000	270685500	49850	49850	49850	49850	0
249	20240930	161900	270685500	49850	49850	49850	49850	0
250	20240930	161800	270685500	49850	49850	49850	49850	0
251	20240930	161700	270685500	49850	49850	49850	49850	0
252	20240930	161600	270685500	49850	49850	49850	49850	0
253	20240930	161500	270685500	49850	49850	49850	49850	0
254	20240930	161400	270685500	49850	49850	49850	49850	0
255	20240930	161300	270685500	49850	49850	49850	49850	0
256	20240930	161200	270685500	49850	49850	49850	49850	0
257	20240930	161100	270685500	49850	49850	49850	49850	0
258	20240930	161000	270685500	49850	49850	49850	49850	0
259	20240930	160900	270685500	49850	49850	49850	49850	0
260	20240930	160800	270685500	49850	49850	49850	49850	0
261	20240930	160700	270685500	49850	49850	49850	49850	0
262	20240930	160600	270685500	49850	49850	49850	49850	0
263	20240930	160500	270685500	49850	49850	49850	49850	0
264	20240930	160400	270685500	49850	49850	49850	49850	0
265	20240930	160300	270685500	49850	49850	49850	49850	0
266	20240930	160200	270685500	49850	49850	49850	49850	0
267	20240930	160100	270685500	49850	49850	49850	49850	0
268	20240930	160000	270685500	49850	49850	49850	49850	0
269	20240930	155900	270685500	49850	49850	49850	49850	0
270	20240930	155800	270685500	49850	49850	49850	49850	0
271	20240930	155700	270685500	49850	49850	49850	49850	0
272	20240930	155600	270685500	49850	49850	49850	49850	560
273	20240930	155500	270685500	49850	49850	49850	49850	0
274	20240930	155400	270685500	49850	49850	49850	49850	0
275	20240930	155300	270685500	49850	49850	49850	49850	0
276	20240930	155200	270685500	49850	49850	49850	49850	0
277	20240930	155100	270685500	49850	49850	49850	49850	0
278	20240930	155000	270685500	49850	49850	49850	49850	0
279	20240930	154900	270685500	49850	49850	49850	49850	0
280	20240930	154800	270685500	49850	49850	49850	49850	0
281	20240930	154700	270685500	49850	49850	49850	49850	0
282	20240930	154600	270685500	49850	49850	49850	49850	0
283	20240930	154500	270685500	49850	49850	49850	49850	0
284	20240930	154400	270685500	49850	49850	49850	49850	0
285	20240930	154300	270685500	49850	49850	49850	49850	0
286	20240930	154200	270685500	49850	49850	49850	49850	0
287	20240930	154100	270685500	49850	49850	49850	49850	0
288	20240930	154000	270685500	49850	49850	49850	49850	0
289	20240930	153900	270685500	49850	49850	49850	49850	0
290	20240930	153800	270685500	49850	49850	49850	49850	0
291	20240930	153700	270685500	49850	49850	49850	49850	0
292	20240930	153600	270685500	49850	49850	49850	49850	0
293	20240930	153500	270685500	49850	49850	49850	49850	0
294	20240930	153400	270685500	49850	49850	49850	49850	0
295	20240930	153300	270685500	49850	49850	49850	49850	0
296	20240930	153200	270685500	49850	49850	49850	49850	0
297	20240930	153100	270685500	49850	49850	49850	49850	0
298	20240930	153000	270685500	49850	49850	49850	49850	560
299	20240930	152900	242769500	50100	50100	50100	50100	0
300	20240930	152800	242769500	50100	50100	50100	50100	0
301	20240930	152700	242769500	50100	50100	50100	50100	0
302	20240930	152600	242769500	50100	50100	50100	50100	0
303	20240930	152500	242769500	50100	50100	50100	50100	0
304	20240930	152400	242769500	50100	50100	50100	50100	0
305	20240930	152300	242769500	50100	50100	50100	50100	0
306	20240930	152200	242769500	50100	50100	50100	50100	0
307	20240930	152100	242769500	50100	50100	50100	50100	0
308	20240930	152000	242769500	50100	50100	50100	50100	0
309	20240930	151900	242769500	50100	50000	50100	50000	11
310	20240930	151800	242219300	50000	50100	50100	50000	14
311	20240930	151700	241518400	50000	50100	50100	50000	6
312	20240930	151600	241218000	50000	50000	50100	50000	5
313	20240930	151500	240967900	50000	50000	50100	50000	5
314	20240930	151400	240717600	50100	50100	50100	50000	6
315	20240930	151300	240417200	50100	50100	50100	50000	85
316	20240930	151200	236166000	50100	50100	50100	50100	0
317	20240930	151100	236166000	50100	50100	50100	50100	4
318	20240930	151000	235965600	50100	50000	50100	50000	5
319	20240930	150900	235715200	50100	50100	50100	50100	0
320	20240930	150800	235715200	50100	50100	50100	50100	1
321	20240930	150700	235665100	50100	50100	50100	50100	0
322	20240930	150600	235665100	50100	50100	50100	50100	4
323	20240930	150500	235464700	50100	50100	50100	50100	7
324	20240930	150400	235114000	50100	50100	50100	50100	1
325	20240930	150300	235063900	50100	50100	50100	50100	0
326	20240930	150200	235063900	50100	50100	50100	50100	2
327	20240930	150100	234963700	50100	50100	50100	50000	124
328	20240930	150000	228761000	50200	50200	50200	50200	0
329	20240930	145900	228761000	50200	50100	50200	50100	5
330	20240930	145800	228510300	50100	50100	50100	50100	2
331	20240930	145700	228410100	50200	50100	50200	50100	197
332	20240930	145600	218538800	50100	50000	50100	50000	37
333	20240930	145500	216688500	50100	50100	50100	50100	10
334	20240930	145400	216187500	50100	50100	50100	50100	0
335	20240930	145300	216187500	50100	50100	50100	50100	3
336	20240930	145200	216037200	50100	50100	50100	50100	2
337	20240930	145100	215937000	50100	50100	50100	50100	2
338	20240930	145000	215836800	50100	50100	50100	50100	3
339	20240930	144900	215686500	50200	50200	50200	50200	1
340	20240930	144800	215636300	50200	50200	50200	50200	0
341	20240930	144700	215636300	50200	50200	50200	50200	1
342	20240930	144600	215586100	50200	50200	50200	50200	1
343	20240930	144500	215535900	50100	50100	50100	50100	0
344	20240930	144400	215535900	50100	50100	50100	50100	24
345	20240930	144300	214333500	50100	50100	50100	50100	25
346	20240930	144200	213081000	50200	50200	50200	50100	590
347	20240930	144100	183503300	50300	50300	50300	50300	1
348	20240930	144000	183453000	50300	50300	50300	50300	0
349	20240930	143900	183453000	50300	50300	50300	50300	0
350	20240930	143800	183453000	50300	50200	50300	50200	101
351	20240930	143700	178382700	50200	50200	50200	50200	0
352	20240930	143600	178382700	50200	50200	50200	50200	1
353	20240930	143500	178332500	50300	50300	50300	50300	1
354	20240930	143400	178282200	50300	50300	50300	50300	0
355	20240930	143300	178282200	50300	50300	50300	50300	1
356	20240930	143200	178231900	50300	50300	50300	50300	1
357	20240930	143100	178181600	50300	50300	50300	50300	2
358	20240930	143000	178081000	50300	50300	50300	50300	0
359	20240930	142900	178081000	50300	50300	50300	50300	1
360	20240930	142800	178030700	50300	50300	50300	50300	0
361	20240930	142700	178030700	50300	50300	50300	50300	10
362	20240930	142600	177527700	50300	50300	50300	50300	0
363	20240930	142500	177527700	50300	50300	50300	50300	0
364	20240930	142400	177527700	50300	50300	50300	50300	0
365	20240930	142300	177527700	50300	50300	50300	50300	0
366	20240930	142200	177527700	50300	50300	50300	50300	0
367	20240930	142100	177527700	50300	50300	50300	50300	0
368	20240930	142000	177527700	50300	50300	50300	50300	0
369	20240930	141900	177527700	50300	50400	50400	50300	2
370	20240930	141800	177427000	50300	50300	50300	50300	0
371	20240930	141700	177427000	50300	50300	50300	50300	0
372	20240930	141600	177427000	50300	50300	50300	50300	26
373	20240930	141500	176119200	50300	50300	50300	50300	0
374	20240930	141400	176119200	50300	50300	50300	50300	50
375	20240930	141300	173604200	50400	50400	50400	50400	0
376	20240930	141200	173604200	50400	50400	50400	50400	1
377	20240930	141100	173553800	50400	50400	50400	50400	0
378	20240930	141000	173553800	50400	50400	50400	50400	0
379	20240930	140900	173553800	50400	50300	50400	50300	65
380	20240930	140800	170283400	50400	50400	50400	50400	0
381	20240930	140700	170283400	50400	50400	50400	50400	0
382	20240930	140600	170283400	50400	50400	50400	50400	7
383	20240930	140500	169930600	50300	50300	50300	50300	0
384	20240930	140400	169930600	50300	50400	50400	50300	4
385	20240930	140300	169729200	50400	50300	50400	50300	15
386	20240930	140200	168974600	50400	50400	50400	50400	12
387	20240930	140100	168369800	50400	50400	50400	50400	0
388	20240930	140000	168369800	50400	50400	50400	50400	1
389	20240930	135900	168319400	50300	50300	50300	50300	0
390	20240930	135800	168319400	50300	50300	50300	50300	3
391	20240930	135700	168168500	50400	50400	50400	50400	1
392	20240930	135600	168118100	50400	50400	50400	50400	0
393	20240930	135500	168118100	50400	50400	50400	50400	2
394	20240930	135400	168017300	50300	50400	50400	50300	12
395	20240930	135300	167413500	50400	50400	50400	50400	0
396	20240930	135200	167413500	50400	50400	50400	50400	3
397	20240930	135100	167262300	50400	50400	50400	50400	1
398	20240930	135000	167211900	50300	50300	50300	50300	2
399	20240930	134900	167111300	50300	50300	50300	50200	39
400	20240930	134800	165149700	50300	50300	50300	50300	1
401	20240930	134700	165099400	50300	50300	50300	50300	0
402	20240930	134600	165099400	50300	50300	50300	50300	0
403	20240930	134500	165099400	50300	50300	50300	50300	1
404	20240930	134400	165049100	50300	50300	50300	50300	0
405	20240930	134300	165049100	50300	50300	50300	50300	0
406	20240930	134200	165049100	50300	50300	50300	50300	1
407	20240930	134100	164998800	50300	50300	50300	50300	3
408	20240930	134000	164847900	50300	50300	50300	50300	0
409	20240930	133900	164847900	50300	50300	50300	50300	1
410	20240930	133800	164797600	50300	50300	50300	50300	0
411	20240930	133700	164797600	50300	50300	50300	50300	2
412	20240930	133600	164697000	50300	50300	50300	50300	0
413	20240930	133500	164697000	50300	50300	50300	50300	3
414	20240930	133400	164546100	50300	50300	50300	50300	1
415	20240930	133300	164495800	50300	50300	50300	50300	6
416	20240930	133200	164194000	50300	50300	50300	50300	0
417	20240930	133100	164194000	50300	50300	50300	50200	126
418	20240930	133000	157864200	50200	50200	50200	50200	1
419	20240930	132900	157814000	50300	50300	50300	50300	0
420	20240930	132800	157814000	50300	50300	50300	50300	3
421	20240930	132700	157663100	50300	50300	50300	50300	2
422	20240930	132600	157562500	50300	50300	50300	50300	182
423	20240930	132500	148407900	50300	50300	50300	50300	22
424	20240930	132400	147301300	50300	50300	50300	50300	150
425	20240930	132300	139756300	50300	50300	50300	50300	0
426	20240930	132200	139756300	50300	50300	50300	50300	1
427	20240930	132100	139706000	50200	50200	50200	50200	0
428	20240930	132000	139706000	50200	50200	50200	50200	1
429	20240930	131900	139655800	50300	50300	50300	50300	2
430	20240930	131800	139555200	50300	50300	50300	50300	0
431	20240930	131700	139555200	50300	50300	50300	50300	0
432	20240930	131600	139555200	50300	50300	50300	50300	2
433	20240930	131500	139454600	50300	50300	50300	50300	0
434	20240930	131400	139454600	50300	50300	50300	50300	0
435	20240930	131300	139454600	50300	50300	50300	50300	6
436	20240930	131200	139152800	50300	50300	50300	50300	0
437	20240930	131100	139152800	50300	50300	50300	50300	0
438	20240930	131000	139152800	50300	50300	50300	50300	1
439	20240930	130900	139102500	50300	50300	50300	50300	0
440	20240930	130800	139102500	50300	50300	50300	50300	0
441	20240930	130700	139102500	50300	50300	50300	50300	1
442	20240930	130600	139052200	50300	50300	50300	50300	1
443	20240930	130500	139001900	50300	50300	50300	50300	0
444	20240930	130400	139001900	50300	50300	50300	50300	1
445	20240930	130300	138951600	50300	50300	50300	50300	0
446	20240930	130200	138951600	50300	50300	50300	50300	1
447	20240930	130100	138901300	50300	50300	50300	50300	3
448	20240930	130000	138750400	50300	50300	50300	50300	0
449	20240930	125900	138750400	50300	50300	50300	50300	0
450	20240930	125800	138750400	50300	50300	50300	50300	1
451	20240930	125700	138700100	50300	50300	50300	50300	5
452	20240930	125600	138448600	50300	50300	50300	50300	1
453	20240930	125500	138398300	50300	50300	50300	50300	1
454	20240930	125400	138348000	50300	50300	50300	50300	0
455	20240930	125300	138348000	50300	50300	50300	50300	0
456	20240930	125200	138348000	50300	50300	50300	50300	6
457	20240930	125100	138046200	50200	50200	50200	50200	40
458	20240930	125000	136038200	50300	50300	50300	50300	1
459	20240930	124900	135987900	50300	50300	50300	50300	0
460	20240930	124800	135987900	50300	50300	50300	50300	1
461	20240930	124700	135937600	50300	50300	50300	50300	8
462	20240930	124600	135535200	50300	50300	50300	50300	2
463	20240930	124500	135434600	50300	50300	50300	50300	9
464	20240930	124400	134981900	50200	50300	50300	50200	11
465	20240930	124300	134429600	50300	50300	50300	50300	2
466	20240930	124200	134329000	50200	50200	50200	50200	0
467	20240930	124100	134329000	50200	50300	50300	50200	27
468	20240930	124000	132973400	50300	50300	50300	50300	0
469	20240930	123900	132973400	50300	50300	50300	50300	0
470	20240930	123800	132973400	50300	50300	50300	50300	1
471	20240930	123700	132923100	50300	50300	50300	50300	0
472	20240930	123600	132923100	50300	50300	50300	50300	0
473	20240930	123500	132923100	50300	50300	50300	50300	1
474	20240930	123400	132872800	50300	50300	50300	50300	0
475	20240930	123300	132872800	50300	50300	50300	50300	0
476	20240930	123200	132872800	50300	50300	50300	50300	1
477	20240930	123100	132822500	50300	50300	50300	50300	0
478	20240930	123000	132822500	50300	50300	50300	50300	0
479	20240930	122900	132822500	50300	50300	50300	50300	1
480	20240930	122800	132772200	50300	50300	50300	50300	0
481	20240930	122700	132772200	50300	50300	50300	50300	0
482	20240930	122600	132772200	50300	50300	50300	50300	2
483	20240930	122500	132671600	50300	50300	50300	50300	7
484	20240930	122400	132319500	50200	50300	50300	50200	3
485	20240930	122300	132168700	50300	50300	50300	50300	3
486	20240930	122200	132017800	50100	50100	50100	50100	50
487	20240930	122100	129512800	50300	50300	50300	50300	0
488	20240930	122000	129512800	50300	50300	50300	50300	1
489	20240930	121900	129462500	50300	50300	50300	50300	0
490	20240930	121800	129462500	50300	50300	50300	50300	0
491	20240930	121700	129462500	50300	50300	50300	50300	2
492	20240930	121600	129361900	50300	50300	50300	50300	0
493	20240930	121500	129361900	50300	50300	50300	50300	2
494	20240930	121400	129261300	50300	50300	50300	50300	1
495	20240930	121300	129211000	50300	50300	50300	50300	0
496	20240930	121200	129211000	50300	50300	50300	50300	0
497	20240930	121100	129211000	50300	50300	50300	50300	1
498	20240930	121000	129160700	50200	50200	50200	50200	0
499	20240930	120900	129160700	50200	50200	50200	50200	0
500	20240930	120800	129160700	50200	50200	50200	50200	0
501	20240930	120700	129160700	50200	50200	50200	50200	0
502	20240930	120600	129160700	50200	50100	50200	50100	21
503	20240930	120500	128108500	50200	50200	50200	50200	113
504	20240930	120400	122435900	50300	50300	50300	50300	2
505	20240930	120300	122335300	50200	50200	50200	50200	1
506	20240930	120200	122285100	50200	50200	50200	50200	0
507	20240930	120100	122285100	50200	50200	50200	50200	1
508	20240930	120000	122234900	50200	50200	50200	50200	2
509	20240930	115900	122134500	50200	50200	50200	50200	0
510	20240930	115800	122134500	50200	50200	50200	50200	0
511	20240930	115700	122134500	50200	50200	50200	50200	2
512	20240930	115600	122034100	50100	50100	50100	50100	0
513	20240930	115500	122034100	50100	50100	50100	50100	0
514	20240930	115400	122034100	50100	50100	50100	50100	0
515	20240930	115300	122034100	50100	50100	50100	50100	0
516	20240930	115200	122034100	50100	50100	50100	50100	0
517	20240930	115100	122034100	50100	50100	50100	50100	0
518	20240930	115000	122034100	50100	50100	50100	50100	0
519	20240930	114900	122034100	50100	50100	50100	50100	0
520	20240930	114800	122034100	50100	50100	50100	50100	0
521	20240930	114700	122034100	50100	50100	50100	50100	0
522	20240930	114600	122034100	50100	50100	50100	50100	0
523	20240930	114500	122034100	50100	50100	50100	50100	1
524	20240930	114400	121984000	50100	50100	50100	50100	64
525	20240930	114300	118777600	50100	50100	50100	50100	0
526	20240930	114200	118777600	50100	50100	50100	50100	0
527	20240930	114100	118777600	50100	50100	50100	50100	0
528	20240930	114000	118777600	50100	50100	50100	50100	0
529	20240930	113900	118777600	50100	50100	50100	50100	0
530	20240930	113800	118777600	50100	50100	50100	50100	0
531	20240930	113700	118777600	50100	50100	50100	50100	0
532	20240930	113600	118777600	50100	50100	50100	50100	1
533	20240930	113500	118727500	50100	50100	50100	50100	0
534	20240930	113400	118727500	50100	50100	50100	50100	0
535	20240930	113300	118727500	50100	50100	50100	50100	0
536	20240930	113200	118727500	50100	50100	50100	50100	0
537	20240930	113100	118727500	50100	50100	50100	50100	2
538	20240930	113000	118627300	50100	50100	50100	50100	0
539	20240930	112900	118627300	50100	50100	50100	50100	0
540	20240930	112800	118627300	50100	50100	50100	50100	0
541	20240930	112700	118627300	50100	50100	50100	50100	0
542	20240930	112600	118627300	50100	50100	50100	50100	0
543	20240930	112500	118627300	50100	50100	50100	50100	0
544	20240930	112400	118627300	50100	50100	50100	50100	0
545	20240930	112300	118627300	50100	50100	50100	50100	1
546	20240930	112200	118577200	50100	50100	50100	50100	0
547	20240930	112100	118577200	50100	50100	50100	50100	0
548	20240930	112000	118577200	50100	50100	50100	50100	0
549	20240930	111900	118577200	50100	50100	50100	50100	0
550	20240930	111800	118577200	50100	50100	50100	50100	0
551	20240930	111700	118577200	50100	50100	50100	50100	48
552	20240930	111600	116172400	50100	50100	50100	50100	2
553	20240930	111500	116072200	50100	50100	50100	50100	0
554	20240930	111400	116072200	50100	50100	50100	50100	0
555	20240930	111300	116072200	50100	50100	50100	50100	0
556	20240930	111200	116072200	50100	50100	50100	50100	0
557	20240930	111100	116072200	50100	50100	50100	50100	0
558	20240930	111000	116072200	50100	50100	50100	50100	0
559	20240930	110900	116072200	50100	50100	50100	50100	0
560	20240930	110800	116072200	50100	50100	50100	50100	100
561	20240930	110700	111062200	50200	50200	50200	50200	6
562	20240930	110600	110761000	50100	50100	50100	50100	40
563	20240930	110500	108757000	50200	50200	50200	50200	0
564	20240930	110400	108757000	50200	50200	50200	50200	3
565	20240930	110300	108606400	50100	50100	50100	50100	0
566	20240930	110200	108606400	50100	50100	50100	50100	0
567	20240930	110100	108606400	50100	50100	50100	50100	1
568	20240930	110000	108556300	50200	50200	50200	50200	21
569	20240930	105900	107502100	50300	50300	50300	50300	0
570	20240930	105800	107502100	50300	50300	50300	50300	0
571	20240930	105700	107502100	50300	50300	50300	50300	0
572	20240930	105600	107502100	50300	50300	50300	50300	0
573	20240930	105500	107502100	50300	50100	50300	50100	117
574	20240930	105400	101637600	50100	50100	50100	50100	0
575	20240930	105300	101637600	50100	50100	50100	50100	0
576	20240930	105200	101637600	50100	50100	50100	50100	0
577	20240930	105100	101637600	50100	50100	50100	50100	2
578	20240930	105000	101537400	50300	50300	50300	50300	0
579	20240930	104900	101537400	50300	50300	50300	50300	0
580	20240930	104800	101537400	50300	50300	50300	50300	1
581	20240930	104700	101487100	50300	50300	50300	50300	0
582	20240930	104600	101487100	50300	50300	50300	50300	0
583	20240930	104500	101487100	50300	50300	50300	50300	0
584	20240930	104400	101487100	50300	50300	50300	50300	0
585	20240930	104300	101487100	50300	50300	50300	50300	0
586	20240930	104200	101487100	50300	50300	50300	50300	0
587	20240930	104100	101487100	50300	50300	50300	50300	0
588	20240930	104000	101487100	50300	50300	50300	50300	0
589	20240930	103900	101487100	50300	50300	50300	50300	0
590	20240930	103800	101487100	50300	50300	50300	50300	0
591	20240930	103700	101487100	50300	50300	50300	50300	0
592	20240930	103600	101487100	50300	50100	50300	50100	28
593	20240930	103500	100083500	50300	50300	50300	50300	0
594	20240930	103400	100083500	50300	50300	50300	50300	0
595	20240930	103300	100083500	50300	50300	50300	50300	0
596	20240930	103200	100083500	50300	50300	50300	50300	12
597	20240930	103100	99479900	50200	50200	50200	50200	200
598	20240930	103000	89439900	50200	50200	50200	50200	300
599	20240930	102900	74379900	50300	50300	50300	50300	1
600	20240930	102800	74329600	50300	50300	50300	50300	0
601	20240930	102700	74329600	50300	50300	50300	50300	1
602	20240930	102600	74279300	50200	50200	50200	50200	22
603	20240930	102500	73174900	50300	50300	50300	50300	0
604	20240930	102400	73174900	50300	50300	50300	50300	0
605	20240930	102300	73174900	50300	50300	50300	50300	0
606	20240930	102200	73174900	50300	50300	50300	50300	0
607	20240930	102100	73174900	50300	50300	50300	50300	0
608	20240930	102000	73174900	50300	50300	50300	50300	0
609	20240930	101900	73174900	50300	50300	50300	50300	0
610	20240930	101800	73174900	50300	50300	50300	50300	0
611	20240930	101700	73174900	50300	50300	50300	50300	26
612	20240930	101600	71867100	50200	50200	50200	50200	0
613	20240930	101500	71867100	50200	50200	50200	50200	4
614	20240930	101400	71666300	50200	50200	50200	50200	76
615	20240930	101300	67851100	50200	50200	50200	50200	209
616	20240930	101200	57359300	50300	50300	50300	50300	0
617	20240930	101100	57359300	50300	50400	50400	50300	150
618	20240930	101000	49813900	50300	50300	50300	50300	24
619	20240930	100900	48606700	50400	50400	50400	50400	4
620	20240930	100800	48405100	50400	50400	50400	50400	0
621	20240930	100700	48405100	50400	50400	50400	50400	0
622	20240930	100600	48405100	50400	50400	50400	50400	0
623	20240930	100500	48405100	50400	50400	50400	50400	0
624	20240930	100400	48405100	50400	50400	50400	50400	2
625	20240930	100300	48304300	50300	50300	50300	50300	10
626	20240930	100200	47801300	50300	50300	50300	50300	1
627	20240930	100100	47751000	50400	50400	50400	50400	0
628	20240930	100000	47751000	50400	50400	50400	50400	1
629	20240930	095900	47700600	50400	50400	50400	50400	1
630	20240930	095800	47650200	50300	50300	50300	50300	0
631	20240930	095700	47650200	50300	50300	50300	50300	0
632	20240930	095600	47650200	50300	50300	50300	50300	0
633	20240930	095500	47650200	50300	50300	50300	50300	0
634	20240930	095400	47650200	50300	50300	50300	50300	2
635	20240930	095300	47549600	50400	50400	50400	50400	0
636	20240930	095200	47549600	50400	50400	50400	50400	28
637	20240930	095100	46138400	50400	50400	50400	50400	0
638	20240930	095000	46138400	50400	50400	50400	50400	15
639	20240930	094900	45382400	50500	50500	50500	50500	0
640	20240930	094800	45382400	50500	50500	50500	50500	0
641	20240930	094700	45382400	50500	50500	50500	50500	0
642	20240930	094600	45382400	50500	50500	50500	50500	0
643	20240930	094500	45382400	50500	50500	50500	50500	0
644	20240930	094400	45382400	50500	50500	50500	50500	0
645	20240930	094300	45382400	50500	50500	50500	50500	2
646	20240930	094200	45281400	50500	50500	50500	50500	0
647	20240930	094100	45281400	50500	50500	50500	50500	0
648	20240930	094000	45281400	50500	50500	50500	50500	0
649	20240930	093900	45281400	50500	50500	50500	50500	2
650	20240930	093800	45180400	50300	50300	50300	50300	19
651	20240930	093700	44224700	50300	50300	50300	50300	0
652	20240930	093600	44224700	50300	50300	50300	50300	0
653	20240930	093500	44224700	50300	50300	50300	50300	0
654	20240930	093400	44224700	50300	50300	50300	50300	0
655	20240930	093300	44224700	50300	50600	50600	50300	10
656	20240930	093200	43719000	50600	50600	50600	50600	0
657	20240930	093100	43719000	50600	50600	50600	50600	67
658	20240930	093000	40328800	50600	50600	50600	50600	0
659	20240930	092900	40328800	50600	50600	50600	50600	1
660	20240930	092800	40278200	50300	50600	50600	50300	24
661	20240930	092700	39067700	50600	50600	50600	50600	3
662	20240930	092600	38915900	50600	50600	50600	50600	27
663	20240930	092500	37549700	50500	50500	50500	50500	5
664	20240930	092400	37297200	50400	50400	50400	50400	0
665	20240930	092300	37297200	50400	50400	50400	50400	13
666	20240930	092200	36642000	50500	50500	50500	50500	0
667	20240930	092100	36642000	50500	50500	50500	50500	2
668	20240930	092000	36541000	50600	50600	50600	50600	0
669	20240930	091900	36541000	50600	50600	50600	50600	0
670	20240930	091800	36541000	50600	50600	50600	50600	17
671	20240930	091700	35680800	50500	50500	50500	50500	1
672	20240930	091600	35630300	50500	50500	50500	50500	0
673	20240930	091500	35630300	50500	50500	50500	50500	0
674	20240930	091400	35630300	50500	50500	50500	50500	20
675	20240930	091300	34620300	50600	50600	50600	50600	0
676	20240930	091200	34620300	50600	50300	50600	50300	179
677	20240930	091100	25595100	50300	50300	50300	50300	0
678	20240930	091000	25595100	50300	50300	50300	50300	0
679	20240930	090900	25595100	50300	50300	50300	50300	3
680	20240930	090800	25444200	50300	50300	50300	50300	0
681	20240930	090700	25444200	50300	50300	50300	50300	0
682	20240930	090600	25444200	50300	50300	50300	50300	0
683	20240930	090500	25444200	50300	50300	50300	50300	35
684	20240930	090400	23683700	50200	50200	50300	50200	48
685	20240930	090300	21273900	50100	50300	50300	50100	377
686	20240930	090200	2318700	50400	50400	50700	50400	32
687	20240930	090100	705600	50400	50400	50400	50400	0
688	20240930	090000	705600	50400	50400	50400	50400	14