KissMeData/145990/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202700	662974850	50300	50300	50300	50300	454
3	20240926	202600	662974850	50300	50300	50300	50300	0
4	20240926	202500	662974850	50300	50300	50300	50300	0
5	20240926	202400	662974850	50300	50300	50300	50300	0
6	20240926	202300	662974850	50300	50300	50300	50300	0
7	20240926	202200	662974850	50300	50300	50300	50300	0
8	20240926	202100	662974850	50300	50300	50300	50300	0
9	20240926	202000	662974850	50300	50300	50300	50300	0
10	20240926	201900	662974850	50300	50300	50300	50300	0
11	20240926	201800	662974850	50300	50300	50300	50300	0
12	20240926	201700	662974850	50300	50300	50300	50300	0
13	20240926	201600	662974850	50300	50300	50300	50300	0
14	20240926	201500	662974850	50300	50300	50300	50300	0
15	20240926	201400	662974850	50300	50300	50300	50300	0
16	20240926	201300	662974850	50300	50300	50300	50300	0
17	20240926	201200	662974850	50300	50300	50300	50300	0
18	20240926	201100	662974850	50300	50300	50300	50300	0
19	20240926	201000	662974850	50300	50300	50300	50300	0
20	20240926	200900	662974850	50300	50300	50300	50300	0
21	20240926	200800	662974850	50300	50300	50300	50300	0
22	20240926	200700	662974850	50300	50300	50300	50300	0
23	20240926	200600	662974850	50300	50300	50300	50300	0
24	20240926	200500	662974850	50300	50300	50300	50300	0
25	20240926	200400	662974850	50300	50300	50300	50300	0
26	20240926	200300	662974850	50300	50300	50300	50300	0
27	20240926	200200	662974850	50300	50300	50300	50300	0
28	20240926	200100	662974850	50300	50300	50300	50300	0
29	20240926	200000	662974850	50300	50300	50300	50300	0
30	20240926	195900	662974850	50300	50300	50300	50300	0
31	20240926	195800	662974850	50300	50300	50300	50300	0
32	20240926	195700	662974850	50300	50300	50300	50300	454
33	20240926	195600	662974850	50300	50300	50300	50300	0
34	20240926	195500	662974850	50300	50300	50300	50300	0
35	20240926	195400	662974850	50300	50300	50300	50300	0
36	20240926	195300	662974850	50300	50300	50300	50300	0
37	20240926	195200	662974850	50300	50300	50300	50300	0
38	20240926	195100	662974850	50300	50300	50300	50300	0
39	20240926	195000	662974850	50300	50300	50300	50300	0
40	20240926	194900	662974850	50300	50300	50300	50300	0
41	20240926	194800	662974850	50300	50300	50300	50300	0
42	20240926	194700	662974850	50300	50300	50300	50300	0
43	20240926	194600	662974850	50300	50300	50300	50300	0
44	20240926	194500	662974850	50300	50300	50300	50300	0
45	20240926	194400	662974850	50300	50300	50300	50300	0
46	20240926	194300	662974850	50300	50300	50300	50300	0
47	20240926	194200	662974850	50300	50300	50300	50300	0
48	20240926	194100	662974850	50300	50300	50300	50300	0
49	20240926	194000	662974850	50300	50300	50300	50300	0
50	20240926	193900	662974850	50300	50300	50300	50300	0
51	20240926	193800	662974850	50300	50300	50300	50300	0
52	20240926	193700	662974850	50300	50300	50300	50300	0
53	20240926	193600	662974850	50300	50300	50300	50300	0
54	20240926	193500	662974850	50300	50300	50300	50300	0
55	20240926	193400	662974850	50300	50300	50300	50300	0
56	20240926	193300	662974850	50300	50300	50300	50300	0
57	20240926	193200	662974850	50300	50300	50300	50300	0
58	20240926	193100	662974850	50300	50300	50300	50300	0
59	20240926	193000	662974850	50300	50300	50300	50300	0
60	20240926	192900	662974850	50300	50300	50300	50300	0
61	20240926	192800	662974850	50300	50300	50300	50300	0
62	20240926	192700	662974850	50300	50300	50300	50300	454
63	20240926	192600	662974850	50300	50300	50300	50300	0
64	20240926	192500	662974850	50300	50300	50300	50300	0
65	20240926	192400	662974850	50300	50300	50300	50300	0
66	20240926	192300	662974850	50300	50300	50300	50300	0
67	20240926	192200	662974850	50300	50300	50300	50300	0
68	20240926	192100	662974850	50300	50300	50300	50300	0
69	20240926	192000	662974850	50300	50300	50300	50300	0
70	20240926	191900	662974850	50300	50300	50300	50300	0
71	20240926	191800	662974850	50300	50300	50300	50300	0
72	20240926	191700	662974850	50300	50300	50300	50300	0
73	20240926	191600	662974850	50300	50300	50300	50300	0
74	20240926	191500	662974850	50300	50300	50300	50300	0
75	20240926	191400	662974850	50300	50300	50300	50300	0
76	20240926	191300	662974850	50300	50300	50300	50300	0
77	20240926	191200	662974850	50300	50300	50300	50300	0
78	20240926	191100	662974850	50300	50300	50300	50300	0
79	20240926	191000	662974850	50300	50300	50300	50300	0
80	20240926	190900	662974850	50300	50300	50300	50300	0
81	20240926	190800	662974850	50300	50300	50300	50300	0
82	20240926	190700	662974850	50300	50300	50300	50300	0
83	20240926	190600	662974850	50300	50300	50300	50300	0
84	20240926	190500	662974850	50300	50300	50300	50300	0
85	20240926	190400	662974850	50300	50300	50300	50300	0
86	20240926	190300	662974850	50300	50300	50300	50300	0
87	20240926	190200	662974850	50300	50300	50300	50300	0
88	20240926	190100	662974850	50300	50300	50300	50300	0
89	20240926	190000	662974850	50300	50300	50300	50300	0
90	20240926	185900	662974850	50300	50300	50300	50300	0
91	20240926	185800	662974850	50300	50300	50300	50300	0
92	20240926	185700	662974850	50300	50300	50300	50300	454
93	20240926	185600	662974850	50300	50300	50300	50300	0
94	20240926	185500	662974850	50300	50300	50300	50300	0
95	20240926	185400	662974850	50300	50300	50300	50300	0
96	20240926	185300	662974850	50300	50300	50300	50300	0
97	20240926	185200	662974850	50300	50300	50300	50300	0
98	20240926	185100	662974850	50300	50300	50300	50300	0
99	20240926	185000	662974850	50300	50300	50300	50300	0
100	20240926	184900	662974850	50300	50300	50300	50300	0
101	20240926	184800	662974850	50300	50300	50300	50300	0
102	20240926	184700	662974850	50300	50300	50300	50300	0
103	20240926	184600	662974850	50300	50300	50300	50300	0
104	20240926	184500	662974850	50300	50300	50300	50300	0
105	20240926	184400	662974850	50300	50300	50300	50300	0
106	20240926	184300	662974850	50300	50300	50300	50300	0
107	20240926	184200	662974850	50300	50300	50300	50300	0
108	20240926	184100	662974850	50300	50300	50300	50300	0
109	20240926	184000	662974850	50300	50300	50300	50300	0
110	20240926	183900	662974850	50300	50300	50300	50300	0
111	20240926	183800	662974850	50300	50300	50300	50300	0
112	20240926	183700	662974850	50300	50300	50300	50300	0
113	20240926	183600	662974850	50300	50300	50300	50300	0
114	20240926	183500	662974850	50300	50300	50300	50300	0
115	20240926	183400	662974850	50300	50300	50300	50300	0
116	20240926	183300	662974850	50300	50300	50300	50300	0
117	20240926	183200	662974850	50300	50300	50300	50300	0
118	20240926	183100	662974850	50300	50300	50300	50300	0
119	20240926	183000	662974850	50300	50300	50300	50300	0
120	20240926	182900	662974850	50300	50300	50300	50300	0
121	20240926	182800	662974850	50300	50300	50300	50300	0
122	20240926	182700	662974850	50300	50300	50300	50300	454
123	20240926	182600	662974850	50300	50300	50300	50300	0
124	20240926	182500	662974850	50300	50300	50300	50300	0
125	20240926	182400	662974850	50300	50300	50300	50300	0
126	20240926	182300	662974850	50300	50300	50300	50300	0
127	20240926	182200	662974850	50300	50300	50300	50300	0
128	20240926	182100	662974850	50300	50300	50300	50300	0
129	20240926	182000	662974850	50300	50300	50300	50300	0
130	20240926	181900	662974850	50300	50300	50300	50300	0
131	20240926	181800	662974850	50300	50300	50300	50300	0
132	20240926	181700	662974850	50300	50300	50300	50300	0
133	20240926	181600	662974850	50300	50300	50300	50300	0
134	20240926	181500	662974850	50300	50300	50300	50300	0
135	20240926	181400	662974850	50300	50300	50300	50300	0
136	20240926	181300	662974850	50300	50300	50300	50300	0
137	20240926	181200	662974850	50300	50300	50300	50300	0
138	20240926	181100	662974850	50300	50300	50300	50300	0
139	20240926	181000	662974850	50300	50300	50300	50300	0
140	20240926	180900	662974850	50300	50300	50300	50300	0
141	20240926	180800	662974850	50300	50300	50300	50300	0
142	20240926	180700	662974850	50300	50300	50300	50300	0
143	20240926	180600	662974850	50300	50300	50300	50300	0
144	20240926	180500	662974850	50300	50300	50300	50300	0
145	20240926	180400	662974850	50300	50300	50300	50300	0
146	20240926	180300	662974850	50300	50300	50300	50300	0
147	20240926	180200	662974850	50300	50300	50300	50300	0
148	20240926	180100	662974850	50300	50300	50300	50300	0
149	20240926	180000	662974850	50300	50300	50300	50300	0
150	20240926	175900	662974850	50300	50300	50300	50300	0
151	20240926	175800	662974850	50300	50300	50300	50300	0
152	20240926	175700	662974850	50300	50300	50300	50300	454
153	20240926	175600	662974850	50300	50300	50300	50300	0
154	20240926	175500	662974850	50300	50300	50300	50300	0
155	20240926	175400	662974850	50300	50300	50300	50300	0
156	20240926	175300	662974850	50300	50300	50300	50300	0
157	20240926	175200	662974850	50300	50300	50300	50300	0
158	20240926	175100	662974850	50300	50300	50300	50300	0
159	20240926	175000	662974850	50300	50300	50300	50300	0
160	20240926	174900	662974850	50300	50300	50300	50300	0
161	20240926	174800	662974850	50300	50300	50300	50300	0
162	20240926	174700	662974850	50300	50300	50300	50300	0
163	20240926	174600	662974850	50300	50300	50300	50300	0
164	20240926	174500	662974850	50300	50300	50300	50300	0
165	20240926	174400	662974850	50300	50300	50300	50300	0
166	20240926	174300	662974850	50300	50300	50300	50300	0
167	20240926	174200	662974850	50300	50300	50300	50300	0
168	20240926	174100	662974850	50300	50300	50300	50300	0
169	20240926	174000	662974850	50300	50300	50300	50300	0
170	20240926	173900	662974850	50300	50300	50300	50300	0
171	20240926	173800	662974850	50300	50300	50300	50300	0
172	20240926	173700	662974850	50300	50300	50300	50300	0
173	20240926	173600	662974850	50300	50300	50300	50300	0
174	20240926	173500	662974850	50300	50300	50300	50300	0
175	20240926	173400	662974850	50300	50300	50300	50300	0
176	20240926	173300	662974850	50300	50300	50300	50300	0
177	20240926	173200	662974850	50300	50300	50300	50300	0
178	20240926	173100	662974850	50300	50300	50300	50300	0
179	20240926	173000	662974850	50300	50300	50300	50300	0
180	20240926	172900	662974850	50300	50300	50300	50300	0
181	20240926	172800	662974850	50300	50300	50300	50300	0
182	20240926	172700	662974850	50300	50300	50300	50300	454
183	20240926	172600	662974850	50300	50300	50300	50300	0
184	20240926	172500	662974850	50300	50300	50300	50300	0
185	20240926	172400	662974850	50300	50300	50300	50300	0
186	20240926	172300	662974850	50300	50300	50300	50300	0
187	20240926	172200	662974850	50300	50300	50300	50300	0
188	20240926	172100	662974850	50300	50300	50300	50300	0
189	20240926	172000	662974850	50300	50300	50300	50300	0
190	20240926	171900	662974850	50300	50300	50300	50300	0
191	20240926	171800	662974850	50300	50300	50300	50300	0
192	20240926	171700	662974850	50300	50300	50300	50300	0
193	20240926	171600	662974850	50300	50300	50300	50300	0
194	20240926	171500	662974850	50300	50300	50300	50300	0
195	20240926	171400	662974850	50300	50300	50300	50300	0
196	20240926	171300	662974850	50300	50300	50300	50300	0
197	20240926	171200	662974850	50300	50300	50300	50300	0
198	20240926	171100	662974850	50300	50300	50300	50300	0
199	20240926	171000	662974850	50300	50300	50300	50300	0
200	20240926	170900	662974850	50300	50300	50300	50300	0
201	20240926	170800	662974850	50300	50300	50300	50300	0
202	20240926	170700	662974850	50300	50300	50300	50300	0
203	20240926	170600	662974850	50300	50300	50300	50300	0
204	20240926	170500	662974850	50300	50300	50300	50300	0
205	20240926	170400	662974850	50300	50300	50300	50300	0
206	20240926	170300	662974850	50300	50300	50300	50300	0
207	20240926	170200	662974850	50300	50300	50300	50300	0
208	20240926	170100	662974850	50300	50300	50300	50300	0
209	20240926	170000	662974850	50300	50300	50300	50300	0
210	20240926	165900	662974850	50300	50300	50300	50300	0
211	20240926	165800	662974850	50300	50300	50300	50300	0
212	20240926	165700	662974850	50300	50300	50300	50300	454
213	20240926	165600	662974850	50300	50300	50300	50300	0
214	20240926	165500	662974850	50300	50300	50300	50300	0
215	20240926	165400	662974850	50300	50300	50300	50300	0
216	20240926	165300	662974850	50300	50300	50300	50300	0
217	20240926	165200	662974850	50300	50300	50300	50300	0
218	20240926	165100	662974850	50300	50300	50300	50300	0
219	20240926	165000	662974850	50300	50300	50300	50300	0
220	20240926	164900	662974850	50300	50300	50300	50300	0
221	20240926	164800	662974850	50300	50300	50300	50300	0
222	20240926	164700	662974850	50300	50300	50300	50300	0
223	20240926	164600	662974850	50300	50300	50300	50300	0
224	20240926	164500	662974850	50300	50300	50300	50300	0
225	20240926	164400	662974850	50300	50300	50300	50300	0
226	20240926	164300	662974850	50300	50300	50300	50300	0
227	20240926	164200	662974850	50300	50300	50300	50300	0
228	20240926	164100	662974850	50300	50300	50300	50300	0
229	20240926	164000	662974850	50300	50300	50300	50300	0
230	20240926	163900	662974850	50300	50300	50300	50300	0
231	20240926	163800	662974850	50300	50300	50300	50300	0
232	20240926	163700	662974850	50300	50300	50300	50300	0
233	20240926	163600	662974850	50300	50300	50300	50300	0
234	20240926	163500	662974850	50300	50300	50300	50300	0
235	20240926	163400	662974850	50300	50300	50300	50300	0
236	20240926	163300	662974850	50300	50300	50300	50300	0
237	20240926	163200	662974850	50300	50300	50300	50300	0
238	20240926	163100	662974850	50300	50300	50300	50300	0
239	20240926	163000	662974850	50300	50300	50300	50300	0
240	20240926	162900	662974850	50300	50300	50300	50300	0
241	20240926	162800	662974850	50300	50300	50300	50300	0
242	20240926	162700	662974850	50300	50300	50300	50300	454
243	20240926	162600	662974850	50300	50300	50300	50300	0
244	20240926	162500	662974850	50300	50300	50300	50300	0
245	20240926	162400	662974850	50300	50300	50300	50300	0
246	20240926	162300	662974850	50300	50300	50300	50300	0
247	20240926	162200	662974850	50300	50300	50300	50300	0
248	20240926	162100	662974850	50300	50300	50300	50300	0
249	20240926	162000	662974850	50300	50300	50300	50300	0
250	20240926	161900	662974850	50300	50300	50300	50300	0
251	20240926	161800	662974850	50300	50300	50300	50300	0
252	20240926	161700	662974850	50300	50300	50300	50300	0
253	20240926	161600	662974850	50300	50300	50300	50300	0
254	20240926	161500	662974850	50300	50300	50300	50300	0
255	20240926	161400	662974850	50300	50300	50300	50300	0
256	20240926	161300	662974850	50300	50300	50300	50300	0
257	20240926	161200	662974850	50300	50300	50300	50300	0
258	20240926	161100	662974850	50300	50300	50300	50300	0
259	20240926	161000	662974850	50300	50300	50300	50300	0
260	20240926	160900	662974850	50300	50300	50300	50300	0
261	20240926	160800	662974850	50300	50300	50300	50300	0
262	20240926	160700	662974850	50300	50300	50300	50300	0
263	20240926	160600	662974850	50300	50300	50300	50300	0
264	20240926	160500	662974850	50300	50300	50300	50300	0
265	20240926	160400	662974850	50300	50300	50300	50300	0
266	20240926	160300	662974850	50300	50300	50300	50300	0
267	20240926	160200	662974850	50300	50300	50300	50300	0
268	20240926	160100	662974850	50300	50300	50300	50300	0
269	20240926	160000	662974850	50300	50300	50300	50300	0
270	20240926	155900	662974850	50300	50300	50300	50300	0
271	20240926	155800	662974850	50300	50300	50300	50300	0
272	20240926	155700	662974850	50300	50300	50300	50300	454
273	20240926	155600	662974850	50300	50300	50300	50300	0
274	20240926	155500	662974850	50300	50300	50300	50300	0
275	20240926	155400	662974850	50300	50300	50300	50300	0
276	20240926	155300	662974850	50300	50300	50300	50300	0
277	20240926	155200	662974850	50300	50300	50300	50300	0
278	20240926	155100	662974850	50300	50300	50300	50300	0
279	20240926	155000	662974850	50300	50300	50300	50300	0
280	20240926	154900	662974850	50300	50300	50300	50300	0
281	20240926	154800	662974850	50300	50300	50300	50300	0
282	20240926	154700	662974850	50300	50300	50300	50300	0
283	20240926	154600	662974850	50300	50300	50300	50300	0
284	20240926	154500	662974850	50300	50300	50300	50300	0
285	20240926	154400	662974850	50300	50300	50300	50300	0
286	20240926	154300	662974850	50300	50300	50300	50300	0
287	20240926	154200	662974850	50300	50300	50300	50300	0
288	20240926	154100	662974850	50300	50300	50300	50300	0
289	20240926	154000	662974850	50300	50300	50300	50300	0
290	20240926	153900	662974850	50300	50300	50300	50300	0
291	20240926	153800	662974850	50300	50300	50300	50300	0
292	20240926	153700	662974850	50300	50300	50300	50300	0
293	20240926	153600	662974850	50300	50300	50300	50300	0
294	20240926	153500	662974850	50300	50300	50300	50300	0
295	20240926	153400	662974850	50300	50300	50300	50300	0
296	20240926	153300	662974850	50300	50300	50300	50300	0
297	20240926	153200	662974850	50300	50300	50300	50300	0
298	20240926	153100	662974850	50300	50300	50300	50300	0
299	20240926	153000	662974850	50300	50300	50300	50300	454
300	20240926	152900	640138650	50200	50200	50200	50200	0
301	20240926	152800	640138650	50200	50200	50200	50200	0
302	20240926	152700	640138650	50200	50200	50200	50200	0
303	20240926	152600	640138650	50200	50200	50200	50200	0
304	20240926	152500	640138650	50200	50200	50200	50200	0
305	20240926	152400	640138650	50200	50200	50200	50200	0
306	20240926	152300	640138650	50200	50200	50200	50200	0
307	20240926	152200	640138650	50200	50200	50200	50200	0
308	20240926	152100	640138650	50200	50200	50200	50200	0
309	20240926	152000	640138650	50200	50200	50200	50200	0
310	20240926	151900	640138650	50200	50300	50300	50100	53
311	20240926	151800	637479650	50300	50400	50400	50300	39
312	20240926	151700	635515650	50300	50400	50400	50100	48
313	20240926	151600	633103550	50300	50300	50300	50100	65
314	20240926	151500	629840850	50100	50300	50300	50100	71
315	20240926	151400	626277950	50400	50400	50400	50200	54
316	20240926	151300	623560550	50300	50400	50400	50300	68
317	20240926	151200	620139050	50400	50400	50400	50300	108
318	20240926	151100	614701250	50300	50400	50400	50300	88
319	20240926	151000	610273850	50400	50400	50400	50300	64
320	20240926	150900	607049250	50400	50300	50400	50300	36
321	20240926	150800	605234950	50400	50400	50400	50300	75
322	20240926	150700	601457450	50400	50400	50400	50300	133
323	20240926	150600	594763050	50400	50300	50400	50300	15
324	20240926	150500	594007250	50400	50400	50400	50300	139
325	20240926	150400	587011650	50400	50300	50400	50200	1682
326	20240926	150300	502403550	50200	50100	50300	50100	29
327	20240926	150200	500945550	50300	50200	50300	50100	41
328	20240926	150100	498884350	50300	50200	50300	50100	31
329	20240926	150000	497326950	50200	50100	50200	50100	23
330	20240926	145900	496172550	50200	50300	50300	50200	50
331	20240926	145800	493659350	50300	50300	50300	50200	33
332	20240926	145700	491999650	50300	50300	50300	50300	19
333	20240926	145600	491043950	50300	50300	50300	50200	43
334	20240926	145500	488881450	50300	50200	50300	50100	32
335	20240926	145400	487275550	50300	50300	50300	50100	50
336	20240926	145300	484761350	50300	50300	50300	50300	13
337	20240926	145200	484107450	50300	50200	50300	50200	29
338	20240926	145100	482650350	50200	50300	50300	50200	43
339	20240926	145000	480488950	50300	50300	50300	50200	29
340	20240926	144900	479030550	50300	50300	50300	50300	26
341	20240926	144800	477722750	50200	50300	50300	50200	45
342	20240926	144700	475460950	50300	50300	50300	50300	61
343	20240926	144600	472392650	50300	50300	50300	50300	42
344	20240926	144500	470280050	50300	50300	50300	50300	28
345	20240926	144400	468871650	50300	50300	50300	50300	19
346	20240926	144300	467915950	50300	50300	50300	50300	91
347	20240926	144200	463338650	50300	50300	50300	50300	29
348	20240926	144100	461879950	50300	50300	50300	50300	23
349	20240926	144000	460723050	50300	50300	50300	50300	56
350	20240926	143900	457906250	50300	50300	50300	50300	14
351	20240926	143800	457202050	50300	50300	50300	50200	39
352	20240926	143700	455240550	50200	50200	50300	50200	24
353	20240926	143600	454034150	50200	50200	50300	50200	29
354	20240926	143500	452576850	50200	50200	50200	50200	27
355	20240926	143400	451221450	50200	50200	50200	50100	47
356	20240926	143300	448863750	50200	50200	50200	50100	36
357	20240926	143200	447056850	50200	50100	50200	50100	32
358	20240926	143100	445451150	50200	50200	50200	50100	39
359	20240926	143000	443493850	50200	50200	50200	50200	23
360	20240926	142900	442339250	50100	50200	50200	50100	42
361	20240926	142800	440232550	50200	50200	50200	50100	14
362	20240926	142700	439530050	50100	50200	50200	50100	46
363	20240926	142600	437221150	50200	50200	50200	50100	67
364	20240926	142500	433862450	50200	50200	50200	50200	62
365	20240926	142400	430750050	50200	50200	50200	50200	45
366	20240926	142300	428491050	50200	50200	50200	50200	42
367	20240926	142200	426382650	50200	50200	50200	50200	50
368	20240926	142100	423872650	50200	50200	50200	50200	18
369	20240926	142000	422969050	50200	50200	50200	50100	37
370	20240926	141900	421113250	50200	50300	50300	50200	38
371	20240926	141800	419203250	50200	50300	50300	50200	38
372	20240926	141700	417292450	50300	50300	50300	50200	33
373	20240926	141600	415633750	50200	50300	50300	50200	20
374	20240926	141500	414628650	50300	50300	50300	50200	22
375	20240926	141400	413522550	50200	50300	50300	50200	49
376	20240926	141300	411058850	50200	50200	50200	50200	26
377	20240926	141200	409753650	50200	50200	50200	50200	29
378	20240926	141100	408297850	50200	50300	50300	50200	51
379	20240926	141000	405735950	50300	50300	50300	50200	27
380	20240926	140900	404378650	50300	50300	50300	50300	44
381	20240926	140800	402165450	50300	50300	50300	50200	35
382	20240926	140700	400406050	50200	50300	50300	50200	30
383	20240926	140600	398897150	50300	50300	50300	50000	193
384	20240926	140500	389227050	50300	50300	50300	50300	31
385	20240926	140400	387667750	50300	50300	50300	50200	33
386	20240926	140300	386009250	50300	50300	50300	50200	57
387	20240926	140200	383143150	50300	50300	50300	50200	32
388	20240926	140100	381534650	50200	50200	50300	50200	59
389	20240926	140000	378568350	50300	50300	50300	50200	33
390	20240926	135900	376909150	50300	50300	50300	50300	19
391	20240926	135800	375953450	50300	50300	50300	50300	48
392	20240926	135700	373539050	50200	50300	50300	50200	37
393	20240926	135600	371680150	50300	50300	50300	50300	36
394	20240926	135500	369869350	50300	50200	50300	50200	28
395	20240926	135400	368461250	50300	50200	50300	50100	57
396	20240926	135300	365600750	50200	50200	50200	50200	44
397	20240926	135200	363391950	50200	50200	50200	50100	42
398	20240926	135100	361285450	50200	50200	50200	50200	32
399	20240926	135000	359679050	50200	50200	50200	50200	37
400	20240926	134900	357821650	50200	50200	50300	50200	49
401	20240926	134800	355360350	50200	50200	50200	50200	33
402	20240926	134700	353703750	50200	50200	50200	50200	33
403	20240926	134600	352047150	50200	50300	50300	50200	34
404	20240926	134500	350339750	50300	50200	50300	50100	116
405	20240926	134400	344516850	50200	50300	50300	50200	61
406	20240926	134300	341451750	50300	50200	50300	50200	19
407	20240926	134200	340496250	50200	50300	50300	50200	62
408	20240926	134100	337379850	50300	50300	50300	50300	15
409	20240926	134000	336625350	50300	50300	50300	50300	43
410	20240926	133900	334462450	50300	50300	50300	50200	14
411	20240926	133800	333758350	50300	50200	50300	50200	103
412	20240926	133700	328587250	50200	50200	50200	50100	54
413	20240926	133600	325876650	50200	50200	50200	50200	70
414	20240926	133500	322362650	50200	50200	50200	50200	32
415	20240926	133400	320756250	50200	50200	50200	50100	83
416	20240926	133300	316594750	50200	50200	50300	50200	107
417	20240926	133200	311220550	50300	50300	50300	50300	28
418	20240926	133100	309812150	50300	50200	50300	50200	56
419	20240926	133000	306997850	50300	50200	50300	50200	279
420	20240926	132900	292989850	50200	50200	50200	50200	45
421	20240926	132800	290730850	50200	50200	50200	50200	34
422	20240926	132700	289024050	50200	50200	50200	50200	59
423	20240926	132600	286062250	50200	50200	50200	50200	30
424	20240926	132500	284556250	50200	50200	50200	50200	19
425	20240926	132400	283602450	50200	50200	50200	50200	62
426	20240926	132300	280490050	50200	50200	50200	50200	23
427	20240926	132200	279335450	50200	50200	50200	50200	48
428	20240926	132100	276925850	50200	50200	50200	50200	44
429	20240926	132000	274717050	50200	50200	50200	50200	34
430	20240926	131900	273010250	50200	50200	50200	50100	46
431	20240926	131800	270703350	50100	50200	50200	50100	103
432	20240926	131700	265538750	50200	50100	50200	50100	41
433	20240926	131600	263483550	50100	50000	50200	50000	385
434	20240926	131500	244220750	49950	49900	49950	49900	319
435	20240926	131400	228299750	49900	49900	49900	49900	51
436	20240926	131300	225754850	49900	49900	49900	49900	153
437	20240926	131200	218120150	49850	49850	49850	49850	0
438	20240926	131100	218120150	49850	49850	49850	49850	0
439	20240926	131000	218120150	49850	49850	49850	49850	80
440	20240926	130900	214132150	49850	49850	49850	49850	0
441	20240926	130800	214132150	49850	49850	49850	49850	0
442	20240926	130700	214132150	49850	49850	49850	49850	0
443	20240926	130600	214132150	49850	49850	49850	49850	0
444	20240926	130500	214132150	49850	49850	49850	49850	0
445	20240926	130400	214132150	49850	49850	49850	49850	0
446	20240926	130300	214132150	49850	49850	49850	49850	0
447	20240926	130200	214132150	49850	49850	49850	49850	20
448	20240926	130100	213135150	49800	49800	49800	49800	0
449	20240926	130000	213135150	49800	49800	49800	49800	0
450	20240926	125900	213135150	49800	49800	49800	49800	0
451	20240926	125800	213135150	49800	49800	49800	49800	22
452	20240926	125700	212039550	49800	49800	49800	49800	18
453	20240926	125600	211143150	49900	49800	49900	49800	101
454	20240926	125500	206110950	49850	49850	49850	49850	0
455	20240926	125400	206110950	49850	49850	49850	49850	43
456	20240926	125300	203967400	49800	49800	49800	49800	24
457	20240926	125200	202772200	49800	49800	49800	49800	11
458	20240926	125100	202224400	49750	49750	49750	49750	17
459	20240926	125000	201378650	49750	49750	49750	49750	19
460	20240926	124900	200433400	49800	49800	49800	49800	13
461	20240926	124800	199786000	49800	49800	49800	49800	0
462	20240926	124700	199786000	49800	49800	49800	49800	23
463	20240926	124600	198640600	49800	49850	49850	49800	25
464	20240926	124500	197395200	49900	49900	49900	49900	11
465	20240926	124400	196846300	49950	49950	49950	49950	3
466	20240926	124300	196696450	49900	49900	49900	49900	0
467	20240926	124200	196696450	49900	49900	49900	49900	0
468	20240926	124100	196696450	49900	49900	49900	49900	0
469	20240926	124000	196696450	49900	49900	49900	49900	0
470	20240926	123900	196696450	49900	49900	49900	49900	0
471	20240926	123800	196696450	49900	49800	49900	49750	1475
472	20240926	123700	123225250	49800	49800	49800	49800	28
473	20240926	123600	121830850	49750	49750	49750	49750	0
474	20240926	123500	121830850	49750	49750	49750	49750	18
475	20240926	123400	120935350	49800	49800	49800	49800	60
476	20240926	123300	117947350	49800	49800	49800	49800	0
477	20240926	123200	117947350	49800	49800	49800	49800	0
478	20240926	123100	117947350	49800	49800	49800	49800	3
479	20240926	123000	117797950	49800	49800	49800	49800	8
480	20240926	122900	117399550	49800	49800	49800	49800	127
481	20240926	122800	111074950	49800	49800	49800	49800	144
482	20240926	122700	103903750	49800	49800	49800	49800	0
483	20240926	122600	103903750	49800	49800	49800	49800	0
484	20240926	122500	103903750	49800	49800	49800	49800	1
485	20240926	122400	103853950	49750	49750	49750	49750	0
486	20240926	122300	103853950	49750	49750	49750	49750	0
487	20240926	122200	103853950	49750	49750	49750	49750	0
488	20240926	122100	103853950	49750	49750	49750	49750	0
489	20240926	122000	103853950	49750	49750	49750	49750	0
490	20240926	121900	103853950	49750	49750	49750	49750	0
491	20240926	121800	103853950	49750	49750	49750	49750	5
492	20240926	121700	103605200	49750	49750	49750	49750	31
493	20240926	121600	102062950	49700	49700	49700	49700	0
494	20240926	121500	102062950	49700	49700	49700	49700	0
495	20240926	121400	102062950	49700	49700	49700	49700	1
496	20240926	121300	102013250	49750	49750	49750	49750	0
497	20240926	121200	102013250	49750	49750	49750	49750	0
498	20240926	121100	102013250	49750	49750	49750	49750	3
499	20240926	121000	101864000	49750	49750	49750	49750	0
500	20240926	120900	101864000	49750	49750	49750	49750	0
501	20240926	120800	101864000	49750	49750	49750	49750	0
502	20240926	120700	101864000	49750	49750	49750	49750	0
503	20240926	120600	101864000	49750	49750	49750	49750	0
504	20240926	120500	101864000	49750	49750	49750	49750	0
505	20240926	120400	101864000	49750	49750	49750	49750	0
506	20240926	120300	101864000	49750	49750	49750	49750	8
507	20240926	120200	101466000	49750	49750	49750	49750	0
508	20240926	120100	101466000	49750	49750	49750	49750	0
509	20240926	120000	101466000	49750	49750	49750	49750	0
510	20240926	115900	101466000	49750	49750	49750	49750	0
511	20240926	115800	101466000	49750	49750	49750	49750	0
512	20240926	115700	101466000	49750	49750	49750	49750	0
513	20240926	115600	101466000	49750	49750	49750	49750	0
514	20240926	115500	101466000	49750	49750	49750	49750	56
515	20240926	115400	98680000	49750	49750	49750	49750	57
516	20240926	115300	95844250	49700	49700	49700	49700	0
517	20240926	115200	95844250	49700	49700	49700	49700	165
518	20240926	115100	87643750	49750	49750	49750	49750	0
519	20240926	115000	87643750	49750	49750	49750	49750	0
520	20240926	114900	87643750	49750	49750	49750	49750	0
521	20240926	114800	87643750	49750	49750	49750	49750	0
522	20240926	114700	87643750	49750	49750	49750	49750	0
523	20240926	114600	87643750	49750	49750	49750	49750	0
524	20240926	114500	87643750	49750	49750	49750	49750	0
525	20240926	114400	87643750	49750	49700	49750	49700	87
526	20240926	114300	83319300	49700	49700	49700	49700	0
527	20240926	114200	83319300	49700	49700	49700	49700	0
528	20240926	114100	83319300	49700	49700	49700	49700	0
529	20240926	114000	83319300	49700	49700	49700	49700	1
530	20240926	113900	83269600	49700	49700	49700	49700	24
531	20240926	113800	82076800	49700	49700	49700	49700	23
532	20240926	113700	80933700	49700	49700	49700	49700	34
533	20240926	113600	79243900	49700	49700	49700	49700	0
534	20240926	113500	79243900	49700	49700	49700	49700	42
535	20240926	113400	77156500	49750	49750	49750	49750	0
536	20240926	113300	77156500	49750	49750	49750	49750	0
537	20240926	113200	77156500	49750	49700	49750	49700	23
538	20240926	113100	76013250	49700	49700	49700	49700	0
539	20240926	113000	76013250	49700	49700	49700	49700	0
540	20240926	112900	76013250	49700	49700	49700	49700	0
541	20240926	112800	76013250	49700	49700	49700	49700	0
542	20240926	112700	76013250	49700	49700	49700	49700	0
543	20240926	112600	76013250	49700	49700	49700	49700	0
544	20240926	112500	76013250	49700	49700	49700	49700	1
545	20240926	112400	75963550	49700	49750	49750	49700	4
546	20240926	112300	75764650	49750	49750	49750	49750	0
547	20240926	112200	75764650	49750	49750	49750	49750	0
548	20240926	112100	75764650	49750	49750	49750	49750	0
549	20240926	112000	75764650	49750	49750	49750	49750	0
550	20240926	111900	75764650	49750	49750	49750	49750	0
551	20240926	111800	75764650	49750	49750	49750	49750	0
552	20240926	111700	75764650	49750	49750	49750	49750	0
553	20240926	111600	75764650	49750	49650	49750	49650	25
554	20240926	111500	74523000	49700	49700	49700	49700	0
555	20240926	111400	74523000	49700	49700	49700	49700	0
556	20240926	111300	74523000	49700	49700	49700	49700	0
557	20240926	111200	74523000	49700	49700	49700	49700	0
558	20240926	111100	74523000	49700	49700	49700	49700	55
559	20240926	111000	71789500	49700	49700	49700	49700	0
560	20240926	110900	71789500	49700	49700	49700	49700	10
561	20240926	110800	71292500	49700	49700	49700	49700	0
562	20240926	110700	71292500	49700	49700	49700	49700	0
563	20240926	110600	71292500	49700	49700	49700	49700	0
564	20240926	110500	71292500	49700	49700	49700	49700	0
565	20240926	110400	71292500	49700	49700	49700	49700	8
566	20240926	110300	70894900	49700	49700	49700	49700	0
567	20240926	110200	70894900	49700	49700	49700	49700	0
568	20240926	110100	70894900	49700	49700	49700	49700	5
569	20240926	110000	70646400	49650	49650	49650	49650	0
570	20240926	105900	70646400	49650	49650	49650	49650	0
571	20240926	105800	70646400	49650	49650	49650	49650	0
572	20240926	105700	70646400	49650	49650	49650	49650	0
573	20240926	105600	70646400	49650	49650	49650	49650	0
574	20240926	105500	70646400	49650	49650	49650	49650	15
575	20240926	105400	69901650	49750	49750	49750	49750	1
576	20240926	105300	69851900	49750	49750	49750	49750	0
577	20240926	105200	69851900	49750	49750	49750	49750	0
578	20240926	105100	69851900	49750	49750	49750	49750	3
579	20240926	105000	69702650	49650	49650	49650	49650	5
580	20240926	104900	69454400	49750	49750	49750	49750	1
581	20240926	104800	69404650	49650	49650	49650	49650	0
582	20240926	104700	69404650	49650	49650	49650	49650	20
583	20240926	104600	68411650	49750	49750	49750	49750	0
584	20240926	104500	68411650	49750	49750	49750	49750	0
585	20240926	104400	68411650	49750	49750	49750	49750	0
586	20240926	104300	68411650	49750	49750	49750	49750	0
587	20240926	104200	68411650	49750	49750	49750	49750	0
588	20240926	104100	68411650	49750	49700	49750	49700	78
589	20240926	104000	64534650	49750	49750	49750	49750	0
590	20240926	103900	64534650	49750	49750	49750	49750	0
591	20240926	103800	64534650	49750	49700	49750	49650	161
592	20240926	103700	56539500	49700	49700	49700	49700	0
593	20240926	103600	56539500	49700	49700	49700	49700	0
594	20240926	103500	56539500	49700	49700	49700	49700	0
595	20240926	103400	56539500	49700	49700	49700	49700	0
596	20240926	103300	56539500	49700	49700	49700	49700	3
597	20240926	103200	56390400	49700	49700	49700	49700	0
598	20240926	103100	56390400	49700	49700	49700	49700	0
599	20240926	103000	56390400	49700	49700	49700	49700	0
600	20240926	102900	56390400	49700	49700	49700	49700	0
601	20240926	102800	56390400	49700	49700	49700	49700	0
602	20240926	102700	56390400	49700	49700	49700	49700	0
603	20240926	102600	56390400	49700	49700	49700	49700	0
604	20240926	102500	56390400	49700	49700	49700	49700	0
605	20240926	102400	56390400	49700	49700	49700	49700	0
606	20240926	102300	56390400	49700	49700	49700	49700	8
607	20240926	102200	55992800	49750	49750	49750	49750	0
608	20240926	102100	55992800	49750	49750	49750	49750	0
609	20240926	102000	55992800	49750	49750	49750	49750	0
610	20240926	101900	55992800	49750	49750	49750	49750	0
611	20240926	101800	55992800	49750	49750	49750	49750	0
612	20240926	101700	55992800	49750	49750	49750	49750	3
613	20240926	101600	55843550	49650	49650	49650	49650	0
614	20240926	101500	55843550	49650	49650	49650	49650	0
615	20240926	101400	55843550	49650	49650	49650	49650	0
616	20240926	101300	55843550	49650	49650	49650	49650	0
617	20240926	101200	55843550	49650	49650	49650	49650	0
618	20240926	101100	55843550	49650	49650	49650	49650	19
619	20240926	101000	54900200	49750	49750	49750	49750	0
620	20240926	100900	54900200	49750	49700	49750	49650	136
621	20240926	100800	48143550	49750	49750	49750	49750	0
622	20240926	100700	48143550	49750	49750	49750	49750	0
623	20240926	100600	48143550	49750	49750	49750	49750	22
624	20240926	100500	47049050	49750	49750	49750	49750	2
625	20240926	100400	46949550	49750	49750	49750	49750	0
626	20240926	100300	46949550	49750	49750	49750	49750	0
627	20240926	100200	46949550	49750	49750	49750	49750	10
628	20240926	100100	46452050	49700	49700	49700	49700	0
629	20240926	100000	46452050	49700	49700	49700	49700	7
630	20240926	095900	46104150	49750	49750	49750	49750	7
631	20240926	095800	45755900	49750	49750	49750	49750	20
632	20240926	095700	44760900	49750	49750	49750	49750	0
633	20240926	095600	44760900	49750	49750	49750	49750	0
634	20240926	095500	44760900	49750	49750	49750	49750	0
635	20240926	095400	44760900	49750	49750	49750	49750	0
636	20240926	095300	44760900	49750	49750	49750	49750	0
637	20240926	095200	44760900	49750	49750	49750	49750	2
638	20240926	095100	44661400	49750	49750	49750	49750	3
639	20240926	095000	44512150	49700	49700	49700	49700	27
640	20240926	094900	43170250	49750	49750	49750	49750	0
641	20240926	094800	43170250	49750	49750	49750	49750	0
642	20240926	094700	43170250	49750	49750	49750	49750	0
643	20240926	094600	43170250	49750	49750	49750	49750	0
644	20240926	094500	43170250	49750	49750	49750	49750	0
645	20240926	094400	43170250	49750	49750	49750	49750	1
646	20240926	094300	43120500	49800	49800	49800	49800	0
647	20240926	094200	43120500	49800	49700	49800	49700	51
648	20240926	094100	40585100	49650	49650	49650	49650	0
649	20240926	094000	40585100	49650	49650	49650	49650	0
650	20240926	093900	40585100	49650	49650	49650	49650	0
651	20240926	093800	40585100	49650	49650	49650	49650	0
652	20240926	093700	40585100	49650	49650	49650	49650	0
653	20240926	093600	40585100	49650	49650	49650	49650	20
654	20240926	093500	39592100	49550	49550	49550	49550	0
655	20240926	093400	39592100	49550	49550	49550	49550	0
656	20240926	093300	39592100	49550	49550	49550	49550	0
657	20240926	093200	39592100	49550	49550	49550	49550	0
658	20240926	093100	39592100	49550	49550	49550	49550	16
659	20240926	093000	38799300	49500	49500	49500	49500	0
660	20240926	092900	38799300	49500	49500	49500	49500	29
661	20240926	092800	37363800	49500	49500	49500	49500	0
662	20240926	092700	37363800	49500	49550	49550	49500	16
663	20240926	092600	36571750	49550	49550	49550	49550	4
664	20240926	092500	36373550	49600	49600	49600	49600	0
665	20240926	092400	36373550	49600	49700	49700	49600	170
666	20240926	092300	27935400	49700	49850	49850	49700	35
667	20240926	092200	26195600	49900	49900	49900	49900	2
668	20240926	092100	26095800	49700	49700	49700	49700	0
669	20240926	092000	26095800	49700	49700	49700	49700	0
670	20240926	091900	26095800	49700	49700	49700	49700	0
671	20240926	091800	26095800	49700	49700	49700	49700	0
672	20240926	091700	26095800	49700	49700	49700	49700	0
673	20240926	091600	26095800	49700	49700	49700	49700	0
674	20240926	091500	26095800	49700	49700	49700	49700	2
675	20240926	091400	25996400	49700	49700	49700	49700	7
676	20240926	091300	25648500	49700	49700	49700	49700	0
677	20240926	091200	25648500	49700	49700	49700	49700	1
678	20240926	091100	25598800	49900	49900	49900	49900	0
679	20240926	091000	25598800	49900	49800	49900	49800	213
680	20240926	090900	14987950	49800	49800	49800	49800	19
681	20240926	090800	14041750	49800	49700	49800	49550	62
682	20240926	090700	10956800	49650	49650	49650	49650	2
683	20240926	090600	10857500	49500	49750	49750	49500	2
684	20240926	090500	10758250	49800	49800	49800	49800	0
685	20240926	090400	10758250	49800	49500	49800	49500	101
686	20240926	090300	5758450	49600	49600	49600	49600	31
687	20240926	090200	4220850	49600	49600	49600	49600	20
688	20240926	090100	3228850	49750	49700	49750	49700	33
689	20240926	090000	1587350	49750	49600	49750	49600	32