KissMeData/000140/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183000	42222240	9360	9360	9360	9360	290
3	20240930	182900	42222240	9360	9360	9360	9360	0
4	20240930	182800	42222240	9360	9360	9360	9360	0
5	20240930	182700	42222240	9360	9360	9360	9360	0
6	20240930	182600	42222240	9360	9360	9360	9360	0
7	20240930	182500	42222240	9360	9360	9360	9360	0
8	20240930	182400	42222240	9360	9360	9360	9360	0
9	20240930	182300	42222240	9360	9360	9360	9360	0
10	20240930	182200	42222240	9360	9360	9360	9360	0
11	20240930	182100	42222240	9360	9360	9360	9360	0
12	20240930	182000	42222240	9360	9360	9360	9360	0
13	20240930	181900	42222240	9360	9360	9360	9360	0
14	20240930	181800	42222240	9360	9360	9360	9360	0
15	20240930	181700	42222240	9360	9360	9360	9360	0
16	20240930	181600	42222240	9360	9360	9360	9360	0
17	20240930	181500	42222240	9360	9360	9360	9360	0
18	20240930	181400	42222240	9360	9360	9360	9360	0
19	20240930	181300	42222240	9360	9360	9360	9360	0
20	20240930	181200	42222240	9360	9360	9360	9360	0
21	20240930	181100	42222240	9360	9360	9360	9360	0
22	20240930	181000	42222240	9360	9360	9360	9360	0
23	20240930	180900	42222240	9360	9360	9360	9360	0
24	20240930	180800	42222240	9360	9360	9360	9360	0
25	20240930	180700	42222240	9360	9360	9360	9360	0
26	20240930	180600	42222240	9360	9360	9360	9360	0
27	20240930	180500	42222240	9360	9360	9360	9360	0
28	20240930	180400	42222240	9360	9360	9360	9360	0
29	20240930	180300	42222240	9360	9360	9360	9360	0
30	20240930	180200	42222240	9360	9360	9360	9360	0
31	20240930	180100	42222240	9360	9360	9360	9360	0
32	20240930	180000	42222240	9360	9360	9360	9360	290
33	20240930	175900	42222240	9360	9360	9360	9360	0
34	20240930	175800	42222240	9360	9360	9360	9360	0
35	20240930	175700	42222240	9360	9360	9360	9360	0
36	20240930	175600	42222240	9360	9360	9360	9360	0
37	20240930	175500	42222240	9360	9360	9360	9360	0
38	20240930	175400	42222240	9360	9360	9360	9360	0
39	20240930	175300	42222240	9360	9360	9360	9360	0
40	20240930	175200	42222240	9360	9360	9360	9360	0
41	20240930	175100	42222240	9360	9360	9360	9360	0
42	20240930	175000	42222240	9360	9360	9360	9360	0
43	20240930	174900	42222240	9360	9360	9360	9360	0
44	20240930	174800	42222240	9360	9360	9360	9360	0
45	20240930	174700	42222240	9360	9360	9360	9360	0
46	20240930	174600	42222240	9360	9360	9360	9360	0
47	20240930	174500	42222240	9360	9360	9360	9360	0
48	20240930	174400	42222240	9360	9360	9360	9360	0
49	20240930	174300	42222240	9360	9360	9360	9360	0
50	20240930	174200	42222240	9360	9360	9360	9360	0
51	20240930	174100	42222240	9360	9360	9360	9360	0
52	20240930	174000	42222240	9360	9360	9360	9360	0
53	20240930	173900	42222240	9360	9360	9360	9360	0
54	20240930	173800	42222240	9360	9360	9360	9360	0
55	20240930	173700	42222240	9360	9360	9360	9360	0
56	20240930	173600	42222240	9360	9360	9360	9360	0
57	20240930	173500	42222240	9360	9360	9360	9360	0
58	20240930	173400	42222240	9360	9360	9360	9360	0
59	20240930	173300	42222240	9360	9360	9360	9360	0
60	20240930	173200	42222240	9360	9360	9360	9360	0
61	20240930	173100	42222240	9360	9360	9360	9360	0
62	20240930	173000	42222240	9360	9360	9360	9360	290
63	20240930	172900	42222240	9360	9360	9360	9360	0
64	20240930	172800	42222240	9360	9360	9360	9360	0
65	20240930	172700	42222240	9360	9360	9360	9360	0
66	20240930	172600	42222240	9360	9360	9360	9360	0
67	20240930	172500	42222240	9360	9360	9360	9360	0
68	20240930	172400	42222240	9360	9360	9360	9360	0
69	20240930	172300	42222240	9360	9360	9360	9360	0
70	20240930	172200	42222240	9360	9360	9360	9360	0
71	20240930	172100	42222240	9360	9360	9360	9360	0
72	20240930	172000	42222240	9360	9360	9360	9360	0
73	20240930	171900	42222240	9360	9360	9360	9360	0
74	20240930	171800	42222240	9360	9360	9360	9360	0
75	20240930	171700	42222240	9360	9360	9360	9360	0
76	20240930	171600	42222240	9360	9360	9360	9360	0
77	20240930	171500	42222240	9360	9360	9360	9360	0
78	20240930	171400	42222240	9360	9360	9360	9360	0
79	20240930	171300	42222240	9360	9360	9360	9360	0
80	20240930	171200	42222240	9360	9360	9360	9360	0
81	20240930	171100	42222240	9360	9360	9360	9360	0
82	20240930	171000	42222240	9360	9360	9360	9360	0
83	20240930	170900	42222240	9360	9360	9360	9360	0
84	20240930	170800	42222240	9360	9360	9360	9360	0
85	20240930	170700	42222240	9360	9360	9360	9360	0
86	20240930	170600	42222240	9360	9360	9360	9360	0
87	20240930	170500	42222240	9360	9360	9360	9360	0
88	20240930	170400	42222240	9360	9360	9360	9360	0
89	20240930	170300	42222240	9360	9360	9360	9360	0
90	20240930	170200	42222240	9360	9360	9360	9360	0
91	20240930	170100	42222240	9360	9360	9360	9360	0
92	20240930	170000	42222240	9360	9360	9360	9360	290
93	20240930	165900	42222240	9360	9360	9360	9360	0
94	20240930	165800	42222240	9360	9360	9360	9360	0
95	20240930	165700	42222240	9360	9360	9360	9360	0
96	20240930	165600	42222240	9360	9360	9360	9360	0
97	20240930	165500	42222240	9360	9360	9360	9360	0
98	20240930	165400	42222240	9360	9360	9360	9360	0
99	20240930	165300	42222240	9360	9360	9360	9360	0
100	20240930	165200	42222240	9360	9360	9360	9360	0
101	20240930	165100	42222240	9360	9360	9360	9360	0
102	20240930	165000	42222240	9360	9360	9360	9360	0
103	20240930	164900	42222240	9360	9360	9360	9360	0
104	20240930	164800	42222240	9360	9360	9360	9360	0
105	20240930	164700	42222240	9360	9360	9360	9360	0
106	20240930	164600	42222240	9360	9360	9360	9360	0
107	20240930	164500	42222240	9360	9360	9360	9360	0
108	20240930	164400	42222240	9360	9360	9360	9360	0
109	20240930	164300	42222240	9360	9360	9360	9360	0
110	20240930	164200	42222240	9360	9360	9360	9360	0
111	20240930	164100	42222240	9360	9360	9360	9360	0
112	20240930	164000	42222240	9360	9360	9360	9360	0
113	20240930	163900	42222240	9360	9360	9360	9360	0
114	20240930	163800	42222240	9360	9360	9360	9360	0
115	20240930	163700	42222240	9360	9360	9360	9360	0
116	20240930	163600	42222240	9360	9360	9360	9360	0
117	20240930	163500	42222240	9360	9360	9360	9360	0
118	20240930	163400	42222240	9360	9360	9360	9360	0
119	20240930	163300	42222240	9360	9360	9360	9360	0
120	20240930	163200	42222240	9360	9360	9360	9360	0
121	20240930	163100	42222240	9360	9360	9360	9360	0
122	20240930	163000	42222240	9360	9360	9360	9360	290
123	20240930	162900	42222240	9360	9360	9360	9360	0
124	20240930	162800	42222240	9360	9360	9360	9360	0
125	20240930	162700	42222240	9360	9360	9360	9360	0
126	20240930	162600	42222240	9360	9360	9360	9360	0
127	20240930	162500	42222240	9360	9360	9360	9360	0
128	20240930	162400	42222240	9360	9360	9360	9360	0
129	20240930	162300	42222240	9360	9360	9360	9360	0
130	20240930	162200	42222240	9360	9360	9360	9360	0
131	20240930	162100	42222240	9360	9360	9360	9360	0
132	20240930	162000	42222240	9360	9360	9360	9360	0
133	20240930	161900	42222240	9360	9360	9360	9360	0
134	20240930	161800	42222240	9360	9360	9360	9360	0
135	20240930	161700	42222240	9360	9360	9360	9360	0
136	20240930	161600	42222240	9360	9360	9360	9360	0
137	20240930	161500	42222240	9360	9360	9360	9360	0
138	20240930	161400	42222240	9360	9360	9360	9360	0
139	20240930	161300	42222240	9360	9360	9360	9360	0
140	20240930	161200	42222240	9360	9360	9360	9360	0
141	20240930	161100	42222240	9360	9360	9360	9360	0
142	20240930	161000	42222240	9360	9360	9360	9360	0
143	20240930	160900	42222240	9360	9360	9360	9360	0
144	20240930	160800	42222240	9360	9360	9360	9360	0
145	20240930	160700	42222240	9360	9360	9360	9360	0
146	20240930	160600	42222240	9360	9360	9360	9360	0
147	20240930	160500	42222240	9360	9360	9360	9360	0
148	20240930	160400	42222240	9360	9360	9360	9360	0
149	20240930	160300	42222240	9360	9360	9360	9360	0
150	20240930	160200	42222240	9360	9360	9360	9360	0
151	20240930	160100	42222240	9360	9360	9360	9360	0
152	20240930	160000	42222240	9360	9360	9360	9360	290
153	20240930	155900	42222240	9360	9360	9360	9360	0
154	20240930	155800	42222240	9360	9360	9360	9360	0
155	20240930	155700	42222240	9360	9360	9360	9360	0
156	20240930	155600	42222240	9360	9360	9360	9360	0
157	20240930	155500	42222240	9360	9360	9360	9360	0
158	20240930	155400	42222240	9360	9360	9360	9360	0
159	20240930	155300	42222240	9360	9360	9360	9360	0
160	20240930	155200	42222240	9360	9360	9360	9360	0
161	20240930	155100	42222240	9360	9360	9360	9360	0
162	20240930	155000	42222240	9360	9360	9360	9360	0
163	20240930	154900	42222240	9360	9360	9360	9360	0
164	20240930	154800	42222240	9360	9360	9360	9360	0
165	20240930	154700	42222240	9360	9360	9360	9360	0
166	20240930	154600	42222240	9360	9360	9360	9360	0
167	20240930	154500	42222240	9360	9360	9360	9360	0
168	20240930	154400	42222240	9360	9360	9360	9360	0
169	20240930	154300	42222240	9360	9360	9360	9360	0
170	20240930	154200	42222240	9360	9360	9360	9360	0
171	20240930	154100	42222240	9360	9360	9360	9360	0
172	20240930	154000	42222240	9360	9360	9360	9360	0
173	20240930	153900	42222240	9360	9360	9360	9360	0
174	20240930	153800	42222240	9360	9360	9360	9360	0
175	20240930	153700	42222240	9360	9360	9360	9360	0
176	20240930	153600	42222240	9360	9360	9360	9360	0
177	20240930	153500	42222240	9360	9360	9360	9360	0
178	20240930	153400	42222240	9360	9360	9360	9360	0
179	20240930	153300	42222240	9360	9360	9360	9360	0
180	20240930	153200	42222240	9360	9360	9360	9360	0
181	20240930	153100	42222240	9360	9360	9360	9360	0
182	20240930	153000	42222240	9360	9360	9360	9360	580
183	20240930	152900	39507840	9370	9370	9370	9370	0
184	20240930	152800	39507840	9370	9370	9370	9370	0
185	20240930	152700	39507840	9370	9370	9370	9370	0
186	20240930	152600	39507840	9370	9370	9370	9370	0
187	20240930	152500	39507840	9370	9370	9370	9370	0
188	20240930	152400	39507840	9370	9370	9370	9370	0
189	20240930	152300	39507840	9370	9370	9370	9370	0
190	20240930	152200	39507840	9370	9370	9370	9370	0
191	20240930	152100	39507840	9370	9370	9370	9370	0
192	20240930	152000	39507840	9370	9370	9370	9370	0
193	20240930	151900	39507840	9370	9360	9370	9360	17
194	20240930	151800	39348620	9370	9370	9370	9370	10
195	20240930	151700	39254920	9370	9370	9370	9370	0
196	20240930	151600	39254920	9370	9370	9370	9370	5
197	20240930	151500	39208070	9370	9370	9370	9370	0
198	20240930	151400	39208070	9370	9370	9370	9370	2
199	20240930	151300	39189330	9370	9370	9370	9370	0
200	20240930	151200	39189330	9370	9370	9370	9370	0
201	20240930	151100	39189330	9370	9370	9370	9370	0
202	20240930	151000	39189330	9370	9370	9370	9370	1
203	20240930	150900	39179960	9360	9370	9370	9360	46
204	20240930	150800	38749290	9370	9370	9370	9370	0
205	20240930	150700	38749290	9370	9370	9370	9370	0
206	20240930	150600	38749290	9370	9370	9370	9370	0
207	20240930	150500	38749290	9370	9370	9370	9370	1
208	20240930	150400	38739920	9380	9380	9380	9380	12
209	20240930	150300	38627360	9390	9390	9390	9390	0
210	20240930	150200	38627360	9390	9390	9390	9390	0
211	20240930	150100	38627360	9390	9390	9390	9390	0
212	20240930	150000	38627360	9390	9390	9390	9390	0
213	20240930	145900	38627360	9390	9390	9390	9390	0
214	20240930	145800	38627360	9390	9390	9390	9390	0
215	20240930	145700	38627360	9390	9390	9390	9390	1
216	20240930	145600	38617970	9390	9390	9390	9390	0
217	20240930	145500	38617970	9390	9390	9390	9390	4
218	20240930	145400	38580410	9390	9400	9400	9390	118
219	20240930	145300	37472380	9390	9390	9390	9390	0
220	20240930	145200	37472380	9390	9390	9390	9390	0
221	20240930	145100	37472380	9390	9390	9390	9390	12
222	20240930	145000	37359700	9400	9400	9400	9400	0
223	20240930	144900	37359700	9400	9400	9400	9400	1
224	20240930	144800	37350300	9390	9390	9390	9390	0
225	20240930	144700	37350300	9390	9390	9390	9390	0
226	20240930	144600	37350300	9390	9390	9390	9390	0
227	20240930	144500	37350300	9390	9390	9390	9390	0
228	20240930	144400	37350300	9390	9390	9390	9390	0
229	20240930	144300	37350300	9390	9390	9390	9390	0
230	20240930	144200	37350300	9390	9390	9390	9390	0
231	20240930	144100	37350300	9390	9390	9390	9390	9
232	20240930	144000	37265790	9400	9400	9400	9400	2
233	20240930	143900	37246990	9410	9410	9410	9410	0
234	20240930	143800	37246990	9410	9410	9410	9410	0
235	20240930	143700	37246990	9410	9410	9410	9410	0
236	20240930	143600	37246990	9410	9410	9410	9410	0
237	20240930	143500	37246990	9410	9410	9410	9410	78
238	20240930	143400	36513010	9410	9410	9410	9410	22
239	20240930	143300	36305990	9410	9410	9410	9410	99
240	20240930	143200	35374400	9410	9410	9410	9410	8
241	20240930	143100	35299120	9400	9400	9400	9400	1
242	20240930	143000	35289720	9400	9400	9420	9400	1118
243	20240930	142900	24763000	9390	9390	9390	9390	0
244	20240930	142800	24763000	9390	9390	9390	9390	0
245	20240930	142700	24763000	9390	9380	9390	9380	244
246	20240930	142600	22473010	9380	9380	9380	9380	0
247	20240930	142500	22473010	9380	9380	9380	9380	24
248	20240930	142400	22247890	9380	9380	9380	9380	0
249	20240930	142300	22247890	9380	9380	9380	9380	0
250	20240930	142200	22247890	9380	9380	9380	9380	0
251	20240930	142100	22247890	9380	9380	9380	9380	0
252	20240930	142000	22247890	9380	9380	9380	9380	0
253	20240930	141900	22247890	9380	9380	9380	9380	0
254	20240930	141800	22247890	9380	9380	9380	9380	2
255	20240930	141700	22229130	9370	9370	9370	9370	0
256	20240930	141600	22229130	9370	9370	9370	9370	11
257	20240930	141500	22126060	9370	9370	9370	9370	0
258	20240930	141400	22126060	9370	9370	9370	9370	0
259	20240930	141300	22126060	9370	9370	9370	9370	0
260	20240930	141200	22126060	9370	9370	9370	9370	0
261	20240930	141100	22126060	9370	9370	9370	9370	0
262	20240930	141000	22126060	9370	9370	9370	9370	0
263	20240930	140900	22126060	9370	9370	9370	9370	1
264	20240930	140800	22116690	9370	9370	9370	9370	0
265	20240930	140700	22116690	9370	9370	9370	9370	0
266	20240930	140600	22116690	9370	9370	9370	9370	0
267	20240930	140500	22116690	9370	9370	9370	9370	0
268	20240930	140400	22116690	9370	9370	9370	9370	0
269	20240930	140300	22116690	9370	9370	9370	9370	0
270	20240930	140200	22116690	9370	9370	9370	9370	0
271	20240930	140100	22116690	9370	9370	9370	9370	1
272	20240930	140000	22107320	9370	9370	9370	9370	0
273	20240930	135900	22107320	9370	9370	9370	9370	0
274	20240930	135800	22107320	9370	9370	9370	9370	2
275	20240930	135700	22088580	9370	9370	9370	9370	0
276	20240930	135600	22088580	9370	9370	9370	9370	0
277	20240930	135500	22088580	9370	9370	9370	9370	0
278	20240930	135400	22088580	9370	9370	9370	9370	0
279	20240930	135300	22088580	9370	9370	9370	9370	0
280	20240930	135200	22088580	9370	9370	9370	9370	0
281	20240930	135100	22088580	9370	9370	9370	9370	0
282	20240930	135000	22088580	9370	9370	9370	9370	0
283	20240930	134900	22088580	9370	9370	9370	9370	0
284	20240930	134800	22088580	9370	9370	9370	9370	0
285	20240930	134700	22088580	9370	9370	9370	9370	0
286	20240930	134600	22088580	9370	9370	9370	9370	0
287	20240930	134500	22088580	9370	9370	9370	9370	0
288	20240930	134400	22088580	9370	9370	9370	9370	0
289	20240930	134300	22088580	9370	9370	9370	9370	0
290	20240930	134200	22088580	9370	9370	9370	9370	0
291	20240930	134100	22088580	9370	9370	9370	9370	0
292	20240930	134000	22088580	9370	9380	9380	9370	152
293	20240930	133900	20663930	9380	9380	9380	9380	7
294	20240930	133800	20598270	9380	9380	9380	9380	0
295	20240930	133700	20598270	9380	9380	9380	9380	8
296	20240930	133600	20523230	9380	9380	9380	9380	0
297	20240930	133500	20523230	9380	9380	9380	9380	0
298	20240930	133400	20523230	9380	9380	9380	9380	0
299	20240930	133300	20523230	9380	9380	9380	9380	0
300	20240930	133200	20523230	9380	9380	9380	9380	0
301	20240930	133100	20523230	9380	9380	9380	9380	0
302	20240930	133000	20523230	9380	9380	9380	9380	2
303	20240930	132900	20504470	9370	9370	9370	9370	0
304	20240930	132800	20504470	9370	9370	9370	9370	0
305	20240930	132700	20504470	9370	9370	9370	9370	20
306	20240930	132600	20317070	9370	9370	9370	9370	0
307	20240930	132500	20317070	9370	9370	9370	9370	0
308	20240930	132400	20317070	9370	9370	9370	9370	0
309	20240930	132300	20317070	9370	9370	9370	9370	0
310	20240930	132200	20317070	9370	9370	9370	9370	0
311	20240930	132100	20317070	9370	9370	9370	9370	5
312	20240930	132000	20270220	9370	9370	9370	9370	0
313	20240930	131900	20270220	9370	9370	9370	9370	15
314	20240930	131800	20129670	9390	9390	9390	9390	0
315	20240930	131700	20129670	9390	9380	9390	9380	100
316	20240930	131600	19190700	9370	9370	9370	9370	1
317	20240930	131500	19181330	9380	9380	9380	9380	0
318	20240930	131400	19181330	9380	9380	9380	9380	4
319	20240930	131300	19143810	9390	9390	9390	9390	15
320	20240930	131200	19002960	9380	9380	9380	9380	0
321	20240930	131100	19002960	9380	9380	9380	9380	0
322	20240930	131000	19002960	9380	9380	9380	9380	0
323	20240930	130900	19002960	9380	9380	9380	9380	0
324	20240930	130800	19002960	9380	9380	9380	9380	0
325	20240930	130700	19002960	9380	9380	9380	9380	0
326	20240930	130600	19002960	9380	9380	9380	9380	0
327	20240930	130500	19002960	9380	9380	9380	9380	0
328	20240930	130400	19002960	9380	9380	9380	9380	0
329	20240930	130300	19002960	9380	9380	9380	9380	46
330	20240930	130200	18571480	9390	9390	9390	9390	0
331	20240930	130100	18571480	9390	9390	9390	9390	0
332	20240930	130000	18571480	9390	9390	9390	9390	0
333	20240930	125900	18571480	9390	9390	9390	9390	0
334	20240930	125800	18571480	9390	9390	9390	9390	0
335	20240930	125700	18571480	9390	9390	9390	9390	1
336	20240930	125600	18562090	9370	9370	9370	9370	0
337	20240930	125500	18562090	9370	9370	9370	9370	0
338	20240930	125400	18562090	9370	9370	9370	9370	0
339	20240930	125300	18562090	9370	9370	9370	9370	0
340	20240930	125200	18562090	9370	9370	9370	9370	1
341	20240930	125100	18552720	9390	9390	9390	9390	0
342	20240930	125000	18552720	9390	9390	9390	9390	0
343	20240930	124900	18552720	9390	9390	9390	9390	0
344	20240930	124800	18552720	9390	9390	9390	9390	0
345	20240930	124700	18552720	9390	9390	9390	9390	0
346	20240930	124600	18552720	9390	9390	9390	9390	0
347	20240930	124500	18552720	9390	9390	9390	9390	0
348	20240930	124400	18552720	9390	9390	9390	9390	2
349	20240930	124300	18533940	9390	9390	9390	9390	0
350	20240930	124200	18533940	9390	9390	9390	9390	0
351	20240930	124100	18533940	9390	9390	9390	9390	0
352	20240930	124000	18533940	9390	9390	9390	9390	0
353	20240930	123900	18533940	9390	9390	9390	9390	0
354	20240930	123800	18533940	9390	9390	9390	9390	0
355	20240930	123700	18533940	9390	9390	9390	9390	0
356	20240930	123600	18533940	9390	9390	9390	9390	0
357	20240930	123500	18533940	9390	9390	9390	9390	0
358	20240930	123400	18533940	9390	9390	9390	9390	0
359	20240930	123300	18533940	9390	9390	9390	9390	50
360	20240930	123200	18064440	9390	9390	9390	9390	32
361	20240930	123100	17763960	9370	9370	9370	9370	0
362	20240930	123000	17763960	9370	9370	9370	9370	0
363	20240930	122900	17763960	9370	9370	9370	9370	0
364	20240930	122800	17763960	9370	9370	9370	9370	0
365	20240930	122700	17763960	9370	9370	9370	9370	0
366	20240930	122600	17763960	9370	9370	9370	9370	0
367	20240930	122500	17763960	9370	9370	9370	9370	0
368	20240930	122400	17763960	9370	9370	9370	9370	0
369	20240930	122300	17763960	9370	9370	9370	9370	0
370	20240930	122200	17763960	9370	9370	9370	9370	0
371	20240930	122100	17763960	9370	9370	9370	9370	0
372	20240930	122000	17763960	9370	9370	9370	9370	0
373	20240930	121900	17763960	9370	9370	9370	9370	0
374	20240930	121800	17763960	9370	9370	9370	9370	2
375	20240930	121700	17745220	9370	9370	9370	9370	13
376	20240930	121600	17623410	9380	9380	9380	9380	21
377	20240930	121500	17426430	9380	9380	9380	9380	0
378	20240930	121400	17426430	9380	9380	9380	9380	8
379	20240930	121300	17351390	9370	9370	9370	9370	0
380	20240930	121200	17351390	9370	9370	9370	9370	0
381	20240930	121100	17351390	9370	9370	9370	9370	0
382	20240930	121000	17351390	9370	9370	9370	9370	0
383	20240930	120900	17351390	9370	9370	9370	9370	0
384	20240930	120800	17351390	9370	9370	9370	9370	0
385	20240930	120700	17351390	9370	9370	9370	9370	0
386	20240930	120600	17351390	9370	9370	9370	9370	0
387	20240930	120500	17351390	9370	9370	9370	9370	0
388	20240930	120400	17351390	9370	9370	9370	9370	0
389	20240930	120300	17351390	9370	9370	9370	9370	0
390	20240930	120200	17351390	9370	9370	9370	9370	0
391	20240930	120100	17351390	9370	9370	9370	9370	0
392	20240930	120000	17351390	9370	9370	9370	9370	0
393	20240930	115900	17351390	9370	9370	9370	9370	79
394	20240930	115800	16611160	9370	9370	9370	9370	0
395	20240930	115700	16611160	9370	9370	9370	9370	0
396	20240930	115600	16611160	9370	9370	9370	9370	0
397	20240930	115500	16611160	9370	9370	9370	9370	0
398	20240930	115400	16611160	9370	9370	9370	9370	0
399	20240930	115300	16611160	9370	9370	9370	9370	0
400	20240930	115200	16611160	9370	9370	9370	9370	0
401	20240930	115100	16611160	9370	9370	9370	9370	0
402	20240930	115000	16611160	9370	9370	9370	9370	0
403	20240930	114900	16611160	9370	9370	9370	9370	0
404	20240930	114800	16611160	9370	9370	9370	9370	0
405	20240930	114700	16611160	9370	9370	9370	9370	0
406	20240930	114600	16611160	9370	9370	9370	9370	0
407	20240930	114500	16611160	9370	9370	9370	9370	28
408	20240930	114400	16348800	9370	9370	9370	9370	0
409	20240930	114300	16348800	9370	9370	9370	9370	0
410	20240930	114200	16348800	9370	9370	9370	9370	0
411	20240930	114100	16348800	9370	9370	9370	9370	0
412	20240930	114000	16348800	9370	9370	9370	9370	10
413	20240930	113900	16255100	9370	9370	9370	9370	0
414	20240930	113800	16255100	9370	9370	9370	9370	4
415	20240930	113700	16217620	9370	9370	9370	9370	1
416	20240930	113600	16208250	9360	9360	9360	9360	0
417	20240930	113500	16208250	9360	9360	9360	9360	4
418	20240930	113400	16170810	9370	9370	9370	9370	95
419	20240930	113300	15280660	9370	9390	9390	9370	7
420	20240930	113200	15214950	9370	9370	9370	9370	0
421	20240930	113100	15214950	9370	9370	9370	9370	0
422	20240930	113000	15214950	9370	9370	9370	9370	5
423	20240930	112900	15168100	9370	9370	9370	9370	0
424	20240930	112800	15168100	9370	9370	9370	9370	0
425	20240930	112700	15168100	9370	9370	9370	9370	0
426	20240930	112600	15168100	9370	9370	9370	9370	0
427	20240930	112500	15168100	9370	9370	9370	9370	0
428	20240930	112400	15168100	9370	9370	9370	9370	0
429	20240930	112300	15168100	9370	9370	9370	9370	0
430	20240930	112200	15168100	9370	9370	9370	9370	0
431	20240930	112100	15168100	9370	9370	9370	9370	0
432	20240930	112000	15168100	9370	9370	9370	9370	100
433	20240930	111900	14231100	9370	9370	9370	9370	0
434	20240930	111800	14231100	9370	9370	9370	9370	0
435	20240930	111700	14231100	9370	9370	9370	9370	0
436	20240930	111600	14231100	9370	9370	9370	9370	1
437	20240930	111500	14221730	9360	9360	9360	9360	1
438	20240930	111400	14212370	9360	9360	9360	9360	3
439	20240930	111300	14184290	9360	9360	9360	9360	0
440	20240930	111200	14184290	9360	9360	9360	9360	0
441	20240930	111100	14184290	9360	9360	9360	9360	22
442	20240930	111000	13978370	9360	9360	9360	9360	0
443	20240930	110900	13978370	9360	9360	9360	9360	0
444	20240930	110800	13978370	9360	9360	9360	9360	0
445	20240930	110700	13978370	9360	9360	9360	9360	0
446	20240930	110600	13978370	9360	9360	9360	9360	0
447	20240930	110500	13978370	9360	9360	9360	9360	0
448	20240930	110400	13978370	9360	9360	9360	9360	0
449	20240930	110300	13978370	9360	9360	9360	9360	0
450	20240930	110200	13978370	9360	9360	9360	9360	0
451	20240930	110100	13978370	9360	9360	9360	9360	0
452	20240930	110000	13978370	9360	9360	9360	9360	0
453	20240930	105900	13978370	9360	9360	9360	9360	0
454	20240930	105800	13978370	9360	9360	9360	9360	0
455	20240930	105700	13978370	9360	9360	9360	9360	0
456	20240930	105600	13978370	9360	9360	9360	9360	0
457	20240930	105500	13978370	9360	9360	9360	9360	0
458	20240930	105400	13978370	9360	9360	9360	9360	0
459	20240930	105300	13978370	9360	9370	9370	9360	105
460	20240930	105200	12994600	9370	9370	9370	9370	0
461	20240930	105100	12994600	9370	9370	9370	9370	0
462	20240930	105000	12994600	9370	9370	9370	9370	0
463	20240930	104900	12994600	9370	9370	9370	9370	0
464	20240930	104800	12994600	9370	9370	9370	9370	0
465	20240930	104700	12994600	9370	9370	9370	9370	0
466	20240930	104600	12994600	9370	9370	9370	9370	0
467	20240930	104500	12994600	9370	9370	9370	9370	0
468	20240930	104400	12994600	9370	9370	9370	9370	0
469	20240930	104300	12994600	9370	9370	9370	9370	0
470	20240930	104200	12994600	9370	9370	9370	9370	0
471	20240930	104100	12994600	9370	9370	9370	9370	0
472	20240930	104000	12994600	9370	9370	9370	9370	4
473	20240930	103900	12957120	9370	9370	9370	9370	1
474	20240930	103800	12947750	9360	9360	9360	9360	0
475	20240930	103700	12947750	9360	9360	9360	9360	0
476	20240930	103600	12947750	9360	9360	9360	9360	0
477	20240930	103500	12947750	9360	9360	9360	9360	0
478	20240930	103400	12947750	9360	9360	9360	9360	0
479	20240930	103300	12947750	9360	9360	9360	9360	0
480	20240930	103200	12947750	9360	9360	9360	9360	0
481	20240930	103100	12947750	9360	9360	9360	9360	2
482	20240930	103000	12929030	9360	9360	9360	9360	0
483	20240930	102900	12929030	9360	9360	9360	9360	0
484	20240930	102800	12929030	9360	9360	9360	9360	1
485	20240930	102700	12919670	9370	9370	9370	9370	80
486	20240930	102600	12170070	9370	9370	9370	9370	0
487	20240930	102500	12170070	9370	9370	9370	9370	1
488	20240930	102400	12160700	9360	9360	9360	9360	0
489	20240930	102300	12160700	9360	9360	9360	9360	0
490	20240930	102200	12160700	9360	9360	9360	9360	0
491	20240930	102100	12160700	9360	9360	9360	9360	0
492	20240930	102000	12160700	9360	9360	9360	9360	0
493	20240930	101900	12160700	9360	9360	9360	9360	0
494	20240930	101800	12160700	9360	9360	9360	9360	0
495	20240930	101700	12160700	9360	9360	9360	9360	0
496	20240930	101600	12160700	9360	9360	9360	9360	0
497	20240930	101500	12160700	9360	9360	9360	9360	0
498	20240930	101400	12160700	9360	9360	9360	9360	1
499	20240930	101300	12151340	9350	9360	9360	9350	140
500	20240930	101200	10840950	9370	9370	9370	9370	0
501	20240930	101100	10840950	9370	9370	9370	9370	0
502	20240930	101000	10840950	9370	9370	9370	9370	0
503	20240930	100900	10840950	9370	9370	9370	9370	0
504	20240930	100800	10840950	9370	9370	9370	9370	1
505	20240930	100700	10831580	9370	9370	9370	9370	0
506	20240930	100600	10831580	9370	9370	9370	9370	1
507	20240930	100500	10822210	9370	9370	9370	9370	0
508	20240930	100400	10822210	9370	9370	9370	9370	0
509	20240930	100300	10822210	9370	9370	9370	9370	1
510	20240930	100200	10812840	9370	9370	9370	9370	0
511	20240930	100100	10812840	9370	9370	9370	9370	0
512	20240930	100000	10812840	9370	9370	9370	9370	1
513	20240930	095900	10803470	9370	9370	9370	9370	2
514	20240930	095800	10784730	9370	9370	9370	9370	0
515	20240930	095700	10784730	9370	9370	9370	9370	0
516	20240930	095600	10784730	9370	9370	9370	9370	0
517	20240930	095500	10784730	9370	9370	9370	9370	0
518	20240930	095400	10784730	9370	9370	9370	9370	0
519	20240930	095300	10784730	9370	9370	9370	9370	0
520	20240930	095200	10784730	9370	9370	9370	9370	0
521	20240930	095100	10784730	9370	9370	9370	9370	0
522	20240930	095000	10784730	9370	9370	9370	9370	0
523	20240930	094900	10784730	9370	9370	9370	9370	0
524	20240930	094800	10784730	9370	9370	9370	9370	0
525	20240930	094700	10784730	9370	9370	9370	9370	0
526	20240930	094600	10784730	9370	9370	9370	9370	1
527	20240930	094500	10775360	9370	9370	9370	9370	0
528	20240930	094400	10775360	9370	9370	9370	9370	0
529	20240930	094300	10775360	9370	9370	9370	9370	0
530	20240930	094200	10775360	9370	9370	9370	9370	0
531	20240930	094100	10775360	9370	9370	9370	9370	5
532	20240930	094000	10728510	9370	9370	9370	9370	6
533	20240930	093900	10672290	9370	9370	9370	9370	4
534	20240930	093800	10634810	9370	9370	9370	9350	11
535	20240930	093700	10531840	9370	9360	9370	9360	3
536	20240930	093600	10503740	9370	9370	9370	9370	0
537	20240930	093500	10503740	9370	9370	9370	9370	0
538	20240930	093400	10503740	9370	9370	9370	9370	4
539	20240930	093300	10466260	9370	9370	9370	9370	0
540	20240930	093200	10466260	9370	9370	9370	9370	1
541	20240930	093100	10456890	9370	9360	9370	9360	17
542	20240930	093000	10297750	9360	9360	9360	9360	0
543	20240930	092900	10297750	9360	9360	9360	9360	0
544	20240930	092800	10297750	9360	9360	9360	9360	3
545	20240930	092700	10269670	9350	9360	9360	9350	500
546	20240930	092600	5594460	9370	9370	9370	9370	0
547	20240930	092500	5594460	9370	9370	9370	9370	0
548	20240930	092400	5594460	9370	9370	9370	9370	12
549	20240930	092300	5482020	9360	9360	9360	9360	230
550	20240930	092200	3329220	9370	9370	9370	9370	0
551	20240930	092100	3329220	9370	9370	9370	9370	131
552	20240930	092000	2101750	9380	9380	9380	9380	3
553	20240930	091900	2073610	9380	9380	9380	9380	2
554	20240930	091800	2054850	9380	9380	9380	9380	0
555	20240930	091700	2054850	9380	9380	9380	9380	0
556	20240930	091600	2054850	9380	9380	9380	9380	2
557	20240930	091500	2036090	9390	9390	9390	9390	10
558	20240930	091400	1942190	9390	9390	9390	9390	1
559	20240930	091300	1932800	9370	9370	9370	9370	0
560	20240930	091200	1932800	9370	9370	9370	9370	0
561	20240930	091100	1932800	9370	9370	9370	9370	0
562	20240930	091000	1932800	9370	9370	9370	9370	0
563	20240930	090900	1932800	9370	9380	9380	9370	23
564	20240930	090800	1717180	9390	9390	9390	9390	0
565	20240930	090700	1717180	9390	9390	9390	9390	10
566	20240930	090600	1623280	9390	9390	9390	9390	0
567	20240930	090500	1623280	9390	9390	9390	9390	0
568	20240930	090400	1623280	9390	9390	9390	9390	0
569	20240930	090300	1623280	9390	9390	9390	9390	9
570	20240930	090200	1538770	9370	9390	9390	9370	120
571	20240930	090100	413140	9370	9370	9370	9370	0
572	20240930	090000	413140	9370	9390	9390	9370	44