KissMeData/011560/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185600	325725280	9570	9570	9570	9570	207
3	20240930	185500	325725280	9570	9570	9570	9570	0
4	20240930	185400	325725280	9570	9570	9570	9570	0
5	20240930	185300	325725280	9570	9570	9570	9570	0
6	20240930	185200	325725280	9570	9570	9570	9570	0
7	20240930	185100	325725280	9570	9570	9570	9570	0
8	20240930	185000	325725280	9570	9570	9570	9570	0
9	20240930	184900	325725280	9570	9570	9570	9570	0
10	20240930	184800	325725280	9570	9570	9570	9570	0
11	20240930	184700	325725280	9570	9570	9570	9570	0
12	20240930	184600	325725280	9570	9570	9570	9570	0
13	20240930	184500	325725280	9570	9570	9570	9570	0
14	20240930	184400	325725280	9570	9570	9570	9570	0
15	20240930	184300	325725280	9570	9570	9570	9570	0
16	20240930	184200	325725280	9570	9570	9570	9570	0
17	20240930	184100	325725280	9570	9570	9570	9570	0
18	20240930	184000	325725280	9570	9570	9570	9570	0
19	20240930	183900	325725280	9570	9570	9570	9570	0
20	20240930	183800	325725280	9570	9570	9570	9570	0
21	20240930	183700	325725280	9570	9570	9570	9570	0
22	20240930	183600	325725280	9570	9570	9570	9570	0
23	20240930	183500	325725280	9570	9570	9570	9570	0
24	20240930	183400	325725280	9570	9570	9570	9570	0
25	20240930	183300	325725280	9570	9570	9570	9570	0
26	20240930	183200	325725280	9570	9570	9570	9570	0
27	20240930	183100	325725280	9570	9570	9570	9570	0
28	20240930	183000	325725280	9570	9570	9570	9570	0
29	20240930	182900	325725280	9570	9570	9570	9570	0
30	20240930	182800	325725280	9570	9570	9570	9570	0
31	20240930	182700	325725280	9570	9570	9570	9570	0
32	20240930	182600	325725280	9570	9570	9570	9570	207
33	20240930	182500	325725280	9570	9570	9570	9570	0
34	20240930	182400	325725280	9570	9570	9570	9570	0
35	20240930	182300	325725280	9570	9570	9570	9570	0
36	20240930	182200	325725280	9570	9570	9570	9570	0
37	20240930	182100	325725280	9570	9570	9570	9570	0
38	20240930	182000	325725280	9570	9570	9570	9570	0
39	20240930	181900	325725280	9570	9570	9570	9570	0
40	20240930	181800	325725280	9570	9570	9570	9570	0
41	20240930	181700	325725280	9570	9570	9570	9570	0
42	20240930	181600	325725280	9570	9570	9570	9570	0
43	20240930	181500	325725280	9570	9570	9570	9570	0
44	20240930	181400	325725280	9570	9570	9570	9570	0
45	20240930	181300	325725280	9570	9570	9570	9570	0
46	20240930	181200	325725280	9570	9570	9570	9570	0
47	20240930	181100	325725280	9570	9570	9570	9570	0
48	20240930	181000	325725280	9570	9570	9570	9570	0
49	20240930	180900	325725280	9570	9570	9570	9570	0
50	20240930	180800	325725280	9570	9570	9570	9570	0
51	20240930	180700	325725280	9570	9570	9570	9570	0
52	20240930	180600	325725280	9570	9570	9570	9570	0
53	20240930	180500	325725280	9570	9570	9570	9570	0
54	20240930	180400	325725280	9570	9570	9570	9570	0
55	20240930	180300	325725280	9570	9570	9570	9570	0
56	20240930	180200	325725280	9570	9570	9570	9570	0
57	20240930	180100	325725280	9570	9570	9570	9570	0
58	20240930	180000	325725280	9570	9570	9570	9570	0
59	20240930	175900	325725280	9570	9570	9570	9570	0
60	20240930	175800	325725280	9570	9570	9570	9570	0
61	20240930	175700	325725280	9570	9570	9570	9570	0
62	20240930	175600	325725280	9570	9570	9570	9570	207
63	20240930	175500	325725280	9570	9570	9570	9570	0
64	20240930	175400	325725280	9570	9570	9570	9570	0
65	20240930	175300	325725280	9570	9570	9570	9570	0
66	20240930	175200	325725280	9570	9570	9570	9570	0
67	20240930	175100	325725280	9570	9570	9570	9570	0
68	20240930	175000	325725280	9570	9570	9570	9570	0
69	20240930	174900	325725280	9570	9570	9570	9570	0
70	20240930	174800	325725280	9570	9570	9570	9570	0
71	20240930	174700	325725280	9570	9570	9570	9570	0
72	20240930	174600	325725280	9570	9570	9570	9570	0
73	20240930	174500	325725280	9570	9570	9570	9570	0
74	20240930	174400	325725280	9570	9570	9570	9570	0
75	20240930	174300	325725280	9570	9570	9570	9570	0
76	20240930	174200	325725280	9570	9570	9570	9570	0
77	20240930	174100	325725280	9570	9570	9570	9570	0
78	20240930	174000	325725280	9570	9570	9570	9570	0
79	20240930	173900	325725280	9570	9570	9570	9570	0
80	20240930	173800	325725280	9570	9570	9570	9570	0
81	20240930	173700	325725280	9570	9570	9570	9570	0
82	20240930	173600	325725280	9570	9570	9570	9570	0
83	20240930	173500	325725280	9570	9570	9570	9570	0
84	20240930	173400	325725280	9570	9570	9570	9570	0
85	20240930	173300	325725280	9570	9570	9570	9570	0
86	20240930	173200	325725280	9570	9570	9570	9570	0
87	20240930	173100	325725280	9570	9570	9570	9570	0
88	20240930	173000	325725280	9570	9570	9570	9570	0
89	20240930	172900	325725280	9570	9570	9570	9570	0
90	20240930	172800	325725280	9570	9570	9570	9570	0
91	20240930	172700	325725280	9570	9570	9570	9570	0
92	20240930	172600	325725280	9570	9570	9570	9570	207
93	20240930	172500	325725280	9570	9570	9570	9570	0
94	20240930	172400	325725280	9570	9570	9570	9570	0
95	20240930	172300	325725280	9570	9570	9570	9570	0
96	20240930	172200	325725280	9570	9570	9570	9570	0
97	20240930	172100	325725280	9570	9570	9570	9570	0
98	20240930	172000	325725280	9570	9570	9570	9570	0
99	20240930	171900	325725280	9570	9570	9570	9570	0
100	20240930	171800	325725280	9570	9570	9570	9570	0
101	20240930	171700	325725280	9570	9570	9570	9570	0
102	20240930	171600	325725280	9570	9570	9570	9570	0
103	20240930	171500	325725280	9570	9570	9570	9570	0
104	20240930	171400	325725280	9570	9570	9570	9570	0
105	20240930	171300	325725280	9570	9570	9570	9570	0
106	20240930	171200	325725280	9570	9570	9570	9570	0
107	20240930	171100	325725280	9570	9570	9570	9570	0
108	20240930	171000	325725280	9570	9570	9570	9570	0
109	20240930	170900	325725280	9570	9570	9570	9570	0
110	20240930	170800	325725280	9570	9570	9570	9570	0
111	20240930	170700	325725280	9570	9570	9570	9570	0
112	20240930	170600	325725280	9570	9570	9570	9570	0
113	20240930	170500	325725280	9570	9570	9570	9570	0
114	20240930	170400	325725280	9570	9570	9570	9570	0
115	20240930	170300	325725280	9570	9570	9570	9570	0
116	20240930	170200	325725280	9570	9570	9570	9570	0
117	20240930	170100	325725280	9570	9570	9570	9570	0
118	20240930	170000	325725280	9570	9570	9570	9570	0
119	20240930	165900	325725280	9570	9570	9570	9570	0
120	20240930	165800	325725280	9570	9570	9570	9570	0
121	20240930	165700	325725280	9570	9570	9570	9570	0
122	20240930	165600	325725280	9570	9570	9570	9570	207
123	20240930	165500	325725280	9570	9570	9570	9570	0
124	20240930	165400	325725280	9570	9570	9570	9570	0
125	20240930	165300	325725280	9570	9570	9570	9570	0
126	20240930	165200	325725280	9570	9570	9570	9570	0
127	20240930	165100	325725280	9570	9570	9570	9570	0
128	20240930	165000	325725280	9570	9570	9570	9570	0
129	20240930	164900	325725280	9570	9570	9570	9570	0
130	20240930	164800	325725280	9570	9570	9570	9570	0
131	20240930	164700	325725280	9570	9570	9570	9570	0
132	20240930	164600	325725280	9570	9570	9570	9570	0
133	20240930	164500	325725280	9570	9570	9570	9570	0
134	20240930	164400	325725280	9570	9570	9570	9570	0
135	20240930	164300	325725280	9570	9570	9570	9570	0
136	20240930	164200	325725280	9570	9570	9570	9570	0
137	20240930	164100	325725280	9570	9570	9570	9570	0
138	20240930	164000	325725280	9570	9570	9570	9570	0
139	20240930	163900	325725280	9570	9570	9570	9570	0
140	20240930	163800	325725280	9570	9570	9570	9570	0
141	20240930	163700	325725280	9570	9570	9570	9570	0
142	20240930	163600	325725280	9570	9570	9570	9570	0
143	20240930	163500	325725280	9570	9570	9570	9570	0
144	20240930	163400	325725280	9570	9570	9570	9570	0
145	20240930	163300	325725280	9570	9570	9570	9570	0
146	20240930	163200	325725280	9570	9570	9570	9570	0
147	20240930	163100	325725280	9570	9570	9570	9570	0
148	20240930	163000	325725280	9570	9570	9570	9570	0
149	20240930	162900	325725280	9570	9570	9570	9570	0
150	20240930	162800	325725280	9570	9570	9570	9570	0
151	20240930	162700	325725280	9570	9570	9570	9570	0
152	20240930	162600	325725280	9570	9570	9570	9570	207
153	20240930	162500	325725280	9570	9570	9570	9570	0
154	20240930	162400	325725280	9570	9570	9570	9570	0
155	20240930	162300	325725280	9570	9570	9570	9570	0
156	20240930	162200	325725280	9570	9570	9570	9570	0
157	20240930	162100	325725280	9570	9570	9570	9570	0
158	20240930	162000	325725280	9570	9570	9570	9570	0
159	20240930	161900	325725280	9570	9570	9570	9570	0
160	20240930	161800	325725280	9570	9570	9570	9570	0
161	20240930	161700	325725280	9570	9570	9570	9570	0
162	20240930	161600	325725280	9570	9570	9570	9570	0
163	20240930	161500	325725280	9570	9570	9570	9570	0
164	20240930	161400	325725280	9570	9570	9570	9570	0
165	20240930	161300	325725280	9570	9570	9570	9570	0
166	20240930	161200	325725280	9570	9570	9570	9570	0
167	20240930	161100	325725280	9570	9570	9570	9570	0
168	20240930	161000	325725280	9570	9570	9570	9570	0
169	20240930	160900	325725280	9570	9570	9570	9570	0
170	20240930	160800	325725280	9570	9570	9570	9570	0
171	20240930	160700	325725280	9570	9570	9570	9570	0
172	20240930	160600	325725280	9570	9570	9570	9570	0
173	20240930	160500	325725280	9570	9570	9570	9570	0
174	20240930	160400	325725280	9570	9570	9570	9570	0
175	20240930	160300	325725280	9570	9570	9570	9570	0
176	20240930	160200	325725280	9570	9570	9570	9570	0
177	20240930	160100	325725280	9570	9570	9570	9570	0
178	20240930	160000	325725280	9570	9570	9570	9570	0
179	20240930	155900	325725280	9570	9570	9570	9570	0
180	20240930	155800	325725280	9570	9570	9570	9570	0
181	20240930	155700	325725280	9570	9570	9570	9570	0
182	20240930	155600	325725280	9570	9570	9570	9570	207
183	20240930	155500	325725280	9570	9570	9570	9570	0
184	20240930	155400	325725280	9570	9570	9570	9570	0
185	20240930	155300	325725280	9570	9570	9570	9570	0
186	20240930	155200	325725280	9570	9570	9570	9570	0
187	20240930	155100	325725280	9570	9570	9570	9570	0
188	20240930	155000	325725280	9570	9570	9570	9570	0
189	20240930	154900	325725280	9570	9570	9570	9570	0
190	20240930	154800	325725280	9570	9570	9570	9570	0
191	20240930	154700	325725280	9570	9570	9570	9570	0
192	20240930	154600	325725280	9570	9570	9570	9570	0
193	20240930	154500	325725280	9570	9570	9570	9570	0
194	20240930	154400	325725280	9570	9570	9570	9570	0
195	20240930	154300	325725280	9570	9570	9570	9570	0
196	20240930	154200	325725280	9570	9570	9570	9570	0
197	20240930	154100	325725280	9570	9570	9570	9570	0
198	20240930	154000	325725280	9570	9570	9570	9570	0
199	20240930	153900	325725280	9570	9570	9570	9570	0
200	20240930	153800	325725280	9570	9570	9570	9570	0
201	20240930	153700	325725280	9570	9570	9570	9570	0
202	20240930	153600	325725280	9570	9570	9570	9570	0
203	20240930	153500	325725280	9570	9570	9570	9570	0
204	20240930	153400	325725280	9570	9570	9570	9570	0
205	20240930	153300	325725280	9570	9570	9570	9570	0
206	20240930	153200	325725280	9570	9570	9570	9570	0
207	20240930	153100	325725280	9570	9570	9570	9570	0
208	20240930	153000	325725280	9570	9570	9570	9570	207
209	20240930	152900	323744290	9570	9570	9570	9570	0
210	20240930	152800	323744290	9570	9570	9570	9570	0
211	20240930	152700	323744290	9570	9570	9570	9570	0
212	20240930	152600	323744290	9570	9570	9570	9570	0
213	20240930	152500	323744290	9570	9570	9570	9570	0
214	20240930	152400	323744290	9570	9570	9570	9570	0
215	20240930	152300	323744290	9570	9570	9570	9570	0
216	20240930	152200	323744290	9570	9570	9570	9570	0
217	20240930	152100	323744290	9570	9570	9570	9570	0
218	20240930	152000	323744290	9570	9570	9570	9570	0
219	20240930	151900	323744290	9570	9550	9570	9550	174
220	20240930	151800	322082390	9550	9550	9550	9550	98
221	20240930	151700	321146490	9560	9560	9560	9560	4
222	20240930	151600	321108250	9570	9570	9570	9570	10
223	20240930	151500	321012550	9560	9550	9570	9550	14
224	20240930	151400	320878630	9560	9560	9560	9560	20
225	20240930	151300	320687430	9570	9570	9570	9570	20
226	20240930	151200	320496030	9550	9550	9550	9550	0
227	20240930	151100	320496030	9550	9550	9550	9550	0
228	20240930	151000	320496030	9550	9550	9550	9550	0
229	20240930	150900	320496030	9550	9550	9550	9550	52
230	20240930	150800	319999430	9550	9560	9560	9550	156
231	20240930	150700	318508580	9550	9550	9550	9550	80
232	20240930	150600	317744580	9560	9560	9560	9560	141
233	20240930	150500	316396620	9560	9560	9560	9560	10
234	20240930	150400	316301020	9560	9560	9560	9560	0
235	20240930	150300	316301020	9560	9560	9560	9560	0
236	20240930	150200	316301020	9560	9560	9560	9560	364
237	20240930	150100	312821180	9600	9600	9600	9600	0
238	20240930	150000	312821180	9600	9600	9600	9600	0
239	20240930	145900	312821180	9600	9600	9600	9600	0
240	20240930	145800	312821180	9600	9600	9600	9600	0
241	20240930	145700	312821180	9600	9580	9600	9580	263
242	20240930	145600	310299500	9570	9570	9570	9570	10
243	20240930	145500	310203800	9570	9570	9570	9570	0
244	20240930	145400	310203800	9570	9570	9570	9570	0
245	20240930	145300	310203800	9570	9570	9570	9570	1
246	20240930	145200	310194230	9580	9580	9580	9580	0
247	20240930	145100	310194230	9580	9580	9580	9580	0
248	20240930	145000	310194230	9580	9580	9580	9580	0
249	20240930	144900	310194230	9580	9570	9580	9570	555
250	20240930	144800	304878800	9550	9550	9550	9550	0
251	20240930	144700	304878800	9550	9550	9550	9550	0
252	20240930	144600	304878800	9550	9550	9550	9550	0
253	20240930	144500	304878800	9550	9550	9550	9550	203
254	20240930	144400	302940150	9550	9550	9550	9550	0
255	20240930	144300	302940150	9550	9550	9550	9550	34
256	20240930	144200	302615450	9560	9570	9570	9560	217
257	20240930	144100	300540920	9570	9570	9570	9570	0
258	20240930	144000	300540920	9570	9570	9570	9570	0
259	20240930	143900	300540920	9570	9570	9570	9570	3
260	20240930	143800	300512210	9580	9580	9580	9580	0
261	20240930	143700	300512210	9580	9580	9580	9580	0
262	20240930	143600	300512210	9580	9580	9580	9580	0
263	20240930	143500	300512210	9580	9580	9580	9580	0
264	20240930	143400	300512210	9580	9580	9580	9580	30
265	20240930	143300	300224810	9580	9580	9580	9580	1
266	20240930	143200	300215230	9570	9570	9570	9570	0
267	20240930	143100	300215230	9570	9570	9570	9570	0
268	20240930	143000	300215230	9570	9570	9570	9570	6
269	20240930	142900	300157810	9570	9570	9570	9570	0
270	20240930	142800	300157810	9570	9570	9570	9570	133
271	20240930	142700	298885000	9570	9580	9580	9570	68
272	20240930	142600	298234230	9580	9580	9580	9580	0
273	20240930	142500	298234230	9580	9580	9580	9580	0
274	20240930	142400	298234230	9580	9580	9580	9580	0
275	20240930	142300	298234230	9580	9580	9580	9580	0
276	20240930	142200	298234230	9580	9580	9580	9580	0
277	20240930	142100	298234230	9580	9580	9580	9580	0
278	20240930	142000	298234230	9580	9580	9580	9580	0
279	20240930	141900	298234230	9580	9580	9580	9580	0
280	20240930	141800	298234230	9580	9580	9580	9580	0
281	20240930	141700	298234230	9580	9580	9580	9580	18
282	20240930	141600	298061790	9570	9580	9580	9570	706
283	20240930	141500	291300410	9580	9580	9580	9580	0
284	20240930	141400	291300410	9580	9580	9580	9580	91
285	20240930	141300	290428630	9580	9590	9590	9580	2033
286	20240930	141200	270949490	9590	9590	9590	9590	0
287	20240930	141100	270949490	9590	9590	9590	9590	11
288	20240930	141000	270844000	9620	9620	9620	9620	2
289	20240930	140900	270824760	9600	9600	9600	9600	0
290	20240930	140800	270824760	9600	9600	9600	9600	11
291	20240930	140700	270719160	9610	9610	9610	9610	10
292	20240930	140600	270623060	9610	9610	9610	9610	0
293	20240930	140500	270623060	9610	9610	9610	9610	0
294	20240930	140400	270623060	9610	9610	9610	9610	0
295	20240930	140300	270623060	9610	9610	9610	9610	0
296	20240930	140200	270623060	9610	9610	9610	9610	0
297	20240930	140100	270623060	9610	9610	9610	9610	0
298	20240930	140000	270623060	9610	9610	9610	9610	0
299	20240930	135900	270623060	9610	9610	9610	9610	0
300	20240930	135800	270623060	9610	9610	9610	9610	0
301	20240930	135700	270623060	9610	9610	9610	9610	0
302	20240930	135600	270623060	9610	9610	9610	9610	0
303	20240930	135500	270623060	9610	9610	9610	9610	0
304	20240930	135400	270623060	9610	9610	9610	9610	0
305	20240930	135300	270623060	9610	9610	9610	9610	0
306	20240930	135200	270623060	9610	9610	9610	9610	0
307	20240930	135100	270623060	9610	9610	9610	9610	0
308	20240930	135000	270623060	9610	9610	9610	9610	0
309	20240930	134900	270623060	9610	9610	9610	9610	52
310	20240930	134800	270123340	9610	9610	9610	9610	32
311	20240930	134700	269815820	9610	9610	9610	9610	0
312	20240930	134600	269815820	9610	9610	9610	9610	32
313	20240930	134500	269508300	9610	9610	9610	9610	0
314	20240930	134400	269508300	9610	9610	9610	9610	0
315	20240930	134300	269508300	9610	9670	9680	9610	87
316	20240930	134200	268666240	9610	9620	9680	9610	201
317	20240930	134100	266726370	9600	9600	9600	9600	20
318	20240930	134000	266534370	9600	9600	9600	9600	0
319	20240930	133900	266534370	9600	9600	9600	9600	71
320	20240930	133800	265852770	9610	9620	9620	9610	20
321	20240930	133700	265660520	9640	9640	9640	9640	0
322	20240930	133600	265660520	9640	9640	9640	9640	0
323	20240930	133500	265660520	9640	9640	9640	9640	0
324	20240930	133400	265660520	9640	9640	9640	9640	0
325	20240930	133300	265660520	9640	9640	9640	9640	0
326	20240930	133200	265660520	9640	9640	9640	9640	0
327	20240930	133100	265660520	9640	9640	9640	9640	10
328	20240930	133000	265564120	9640	9640	9640	9640	0
329	20240930	132900	265564120	9640	9640	9640	9640	0
330	20240930	132800	265564120	9640	9640	9640	9640	10
331	20240930	132700	265467720	9640	9640	9640	9640	0
332	20240930	132600	265467720	9640	9640	9640	9640	0
333	20240930	132500	265467720	9640	9640	9640	9640	10
334	20240930	132400	265371320	9640	9640	9640	9640	0
335	20240930	132300	265371320	9640	9640	9640	9640	23
336	20240930	132200	265149600	9650	9650	9650	9650	50
337	20240930	132100	264667100	9650	9650	9650	9650	0
338	20240930	132000	264667100	9650	9650	9650	9650	0
339	20240930	131900	264667100	9650	9650	9650	9650	0
340	20240930	131800	264667100	9650	9650	9650	9650	6
341	20240930	131700	264609200	9650	9650	9650	9650	0
342	20240930	131600	264609200	9650	9650	9650	9650	0
343	20240930	131500	264609200	9650	9650	9650	9650	15
344	20240930	131400	264464450	9650	9650	9650	9650	0
345	20240930	131300	264464450	9650	9650	9650	9650	1
346	20240930	131200	264454800	9610	9610	9610	9610	0
347	20240930	131100	264454800	9610	9610	9610	9610	0
348	20240930	131000	264454800	9610	9610	9610	9610	0
349	20240930	130900	264454800	9610	9610	9610	9610	0
350	20240930	130800	264454800	9610	9610	9610	9610	632
351	20240930	130700	258381280	9610	9610	9610	9610	0
352	20240930	130600	258381280	9610	9610	9610	9610	8
353	20240930	130500	258304400	9600	9600	9600	9600	0
354	20240930	130400	258304400	9600	9600	9600	9600	0
355	20240930	130300	258304400	9600	9600	9600	9600	0
356	20240930	130200	258304400	9600	9600	9600	9600	0
357	20240930	130100	258304400	9600	9600	9600	9600	0
358	20240930	130000	258304400	9600	9600	9600	9600	10
359	20240930	125900	258208400	9610	9610	9610	9610	1
360	20240930	125800	258198790	9610	9610	9610	9610	0
361	20240930	125700	258198790	9610	9610	9610	9610	49
362	20240930	125600	257727900	9610	9590	9610	9590	52
363	20240930	125500	257228830	9560	9560	9560	9560	0
364	20240930	125400	257228830	9560	9560	9560	9560	339
365	20240930	125300	253987990	9560	9560	9560	9560	0
366	20240930	125200	253987990	9560	9560	9560	9560	2
367	20240930	125100	253968870	9550	9550	9550	9550	20
368	20240930	125000	253777870	9560	9560	9560	9560	0
369	20240930	124900	253777870	9560	9560	9560	9560	0
370	20240930	124800	253777870	9560	9560	9560	9560	0
371	20240930	124700	253777870	9560	9560	9560	9560	20
372	20240930	124600	253586670	9600	9600	9600	9600	0
373	20240930	124500	253586670	9600	9600	9600	9600	0
374	20240930	124400	253586670	9600	9600	9600	9600	10
375	20240930	124300	253490670	9600	9600	9600	9600	0
376	20240930	124200	253490670	9600	9600	9600	9600	0
377	20240930	124100	253490670	9600	9600	9600	9600	0
378	20240930	124000	253490670	9600	9600	9600	9600	0
379	20240930	123900	253490670	9600	9600	9600	9600	0
380	20240930	123800	253490670	9600	9600	9600	9600	1
381	20240930	123700	253481070	9540	9540	9540	9540	0
382	20240930	123600	253481070	9540	9540	9540	9540	0
383	20240930	123500	253481070	9540	9540	9540	9540	0
384	20240930	123400	253481070	9540	9540	9540	9540	0
385	20240930	123300	253481070	9540	9540	9540	9540	0
386	20240930	123200	253481070	9540	9540	9540	9540	128
387	20240930	123100	252259950	9550	9550	9550	9550	674
388	20240930	123000	245823250	9560	9560	9560	9560	0
389	20240930	122900	245823250	9560	9560	9560	9560	0
390	20240930	122800	245823250	9560	9560	9560	9560	0
391	20240930	122700	245823250	9560	9560	9560	9560	0
392	20240930	122600	245823250	9560	9560	9560	9560	1
393	20240930	122500	245813690	9560	9560	9560	9560	0
394	20240930	122400	245813690	9560	9560	9560	9560	0
395	20240930	122300	245813690	9560	9560	9560	9560	0
396	20240930	122200	245813690	9560	9570	9570	9560	200
397	20240930	122100	243900680	9610	9610	9610	9610	0
398	20240930	122000	243900680	9610	9610	9610	9610	0
399	20240930	121900	243900680	9610	9610	9610	9610	0
400	20240930	121800	243900680	9610	9610	9610	9610	10
401	20240930	121700	243804580	9580	9580	9580	9580	0
402	20240930	121600	243804580	9580	9580	9580	9580	0
403	20240930	121500	243804580	9580	9580	9580	9580	0
404	20240930	121400	243804580	9580	9580	9580	9580	0
405	20240930	121300	243804580	9580	9580	9580	9580	0
406	20240930	121200	243804580	9580	9580	9580	9580	0
407	20240930	121100	243804580	9580	9580	9580	9580	0
408	20240930	121000	243804580	9580	9580	9580	9580	0
409	20240930	120900	243804580	9580	9580	9580	9580	0
410	20240930	120800	243804580	9580	9580	9580	9580	0
411	20240930	120700	243804580	9580	9580	9580	9580	21
412	20240930	120600	243603400	9590	9590	9590	9590	10
413	20240930	120500	243507500	9580	9580	9580	9580	0
414	20240930	120400	243507500	9580	9580	9580	9580	0
415	20240930	120300	243507500	9580	9580	9580	9580	0
416	20240930	120200	243507500	9580	9580	9580	9580	0
417	20240930	120100	243507500	9580	9580	9580	9580	0
418	20240930	120000	243507500	9580	9580	9580	9580	0
419	20240930	115900	243507500	9580	9580	9580	9580	0
420	20240930	115800	243507500	9580	9580	9580	9580	2
421	20240930	115700	243488340	9580	9580	9580	9580	0
422	20240930	115600	243488340	9580	9580	9580	9580	0
423	20240930	115500	243488340	9580	9580	9580	9580	0
424	20240930	115400	243488340	9580	9580	9580	9580	0
425	20240930	115300	243488340	9580	9580	9580	9580	1037
426	20240930	115200	233553880	9580	9580	9580	9580	6
427	20240930	115100	233496400	9580	9580	9580	9580	0
428	20240930	115000	233496400	9580	9580	9580	9580	0
429	20240930	114900	233496400	9580	9580	9580	9580	0
430	20240930	114800	233496400	9580	9580	9580	9580	0
431	20240930	114700	233496400	9580	9580	9580	9580	0
432	20240930	114600	233496400	9580	9580	9580	9580	9
433	20240930	114500	233410180	9580	9580	9580	9580	127
434	20240930	114400	232193520	9580	9580	9580	9580	0
435	20240930	114300	232193520	9580	9580	9580	9580	0
436	20240930	114200	232193520	9580	9580	9580	9580	0
437	20240930	114100	232193520	9580	9580	9580	9580	0
438	20240930	114000	232193520	9580	9580	9580	9580	32
439	20240930	113900	231886960	9580	9580	9580	9580	0
440	20240930	113800	231886960	9580	9580	9580	9580	0
441	20240930	113700	231886960	9580	9580	9580	9580	0
442	20240930	113600	231886960	9580	9580	9580	9580	44
443	20240930	113500	231465440	9580	9570	9580	9570	289
444	20240930	113400	228699700	9550	9550	9550	9550	31
445	20240930	113300	228403650	9540	9540	9540	9540	0
446	20240930	113200	228403650	9540	9540	9540	9540	0
447	20240930	113100	228403650	9540	9540	9540	9540	0
448	20240930	113000	228403650	9540	9540	9540	9540	0
449	20240930	112900	228403650	9540	9540	9540	9540	0
450	20240930	112800	228403650	9540	9540	9540	9540	0
451	20240930	112700	228403650	9540	9540	9540	9540	0
452	20240930	112600	228403650	9540	9540	9540	9540	300
453	20240930	112500	225541650	9550	9550	9550	9550	0
454	20240930	112400	225541650	9550	9550	9550	9550	0
455	20240930	112300	225541650	9550	9550	9550	9550	720
456	20240930	112200	218665650	9550	9550	9550	9550	0
457	20240930	112100	218665650	9550	9550	9550	9550	0
458	20240930	112000	218665650	9550	9550	9550	9550	0
459	20240930	111900	218665650	9550	9550	9550	9550	0
460	20240930	111800	218665650	9550	9550	9550	9550	392
461	20240930	111700	214922050	9520	9520	9520	9520	0
462	20240930	111600	214922050	9520	9530	9530	9520	15
463	20240930	111500	214779180	9550	9550	9550	9550	5
464	20240930	111400	214731430	9550	9550	9550	9550	1000
465	20240930	111300	205181430	9570	9570	9570	9570	0
466	20240930	111200	205181430	9570	9560	9570	9560	369
467	20240930	111100	201653740	9540	9540	9540	9540	0
468	20240930	111000	201653740	9540	9540	9540	9540	0
469	20240930	110900	201653740	9540	9540	9540	9540	1
470	20240930	110800	201644200	9540	9550	9550	9540	1258
471	20240930	110700	189630320	9560	9570	9570	9560	93
472	20240930	110600	188741220	9560	9560	9560	9560	0
473	20240930	110500	188741220	9560	9560	9560	9560	0
474	20240930	110400	188741220	9560	9560	9560	9560	0
475	20240930	110300	188741220	9560	9560	9560	9560	0
476	20240930	110200	188741220	9560	9560	9560	9560	0
477	20240930	110100	188741220	9560	9560	9560	9560	31
478	20240930	110000	188444860	9560	9600	9600	9560	2000
479	20240930	105900	169303820	9600	9600	9600	9600	0
480	20240930	105800	169303820	9600	9600	9600	9600	2
481	20240930	105700	169284620	9600	9600	9600	9600	20
482	20240930	105600	169092620	9600	9600	9600	9600	0
483	20240930	105500	169092620	9600	9600	9600	9600	0
484	20240930	105400	169092620	9600	9610	9610	9600	105
485	20240930	105300	168084570	9600	9600	9600	9600	532
486	20240930	105200	162977370	9610	9610	9610	9610	0
487	20240930	105100	162977370	9610	9610	9610	9610	0
488	20240930	105000	162977370	9610	9610	9610	9610	10
489	20240930	104900	162881270	9610	9610	9610	9610	1252
490	20240930	104800	150849550	9620	9620	9620	9620	101
491	20240930	104700	149877930	9620	9620	9620	9620	0
492	20240930	104600	149877930	9620	9620	9620	9620	0
493	20240930	104500	149877930	9620	9620	9620	9620	0
494	20240930	104400	149877930	9620	9620	9620	9620	9
495	20240930	104300	149791350	9620	9620	9620	9620	0
496	20240930	104200	149791350	9620	9620	9620	9620	9
497	20240930	104100	149704770	9610	9610	9610	9610	0
498	20240930	104000	149704770	9610	9610	9610	9610	0
499	20240930	103900	149704770	9610	9610	9610	9610	0
500	20240930	103800	149704770	9610	9610	9610	9610	25
501	20240930	103700	149464520	9610	9610	9610	9610	752
502	20240930	103600	142237800	9610	9610	9610	9610	0
503	20240930	103500	142237800	9610	9610	9610	9610	0
504	20240930	103400	142237800	9610	9610	9610	9610	0
505	20240930	103300	142237800	9610	9610	9610	9610	15
506	20240930	103200	142093650	9610	9610	9610	9610	36
507	20240930	103100	141747690	9640	9640	9640	9640	0
508	20240930	103000	141747690	9640	9640	9640	9640	0
509	20240930	102900	141747690	9640	9640	9640	9640	2
510	20240930	102800	141728410	9640	9640	9640	9640	0
511	20240930	102700	141728410	9640	9640	9640	9640	1
512	20240930	102600	141718770	9600	9600	9600	9600	0
513	20240930	102500	141718770	9600	9600	9600	9600	0
514	20240930	102400	141718770	9600	9600	9600	9600	0
515	20240930	102300	141718770	9600	9620	9620	9600	855
516	20240930	102200	133502630	9620	9620	9620	9620	426
517	20240930	102100	129404510	9620	9620	9620	9620	34
518	20240930	102000	129077430	9630	9630	9630	9630	3
519	20240930	101900	129048540	9630	9630	9630	9630	0
520	20240930	101800	129048540	9630	9640	9640	9630	950
521	20240930	101700	119893770	9640	9640	9640	9640	0
522	20240930	101600	119893770	9640	9640	9640	9640	0
523	20240930	101500	119893770	9640	9640	9640	9640	0
524	20240930	101400	119893770	9640	9640	9640	9640	0
525	20240930	101300	119893770	9640	9640	9640	9640	39
526	20240930	101200	119517810	9680	9670	9690	9670	383
527	20240930	101100	115811760	9670	9670	9670	9670	360
528	20240930	101000	112330560	9670	9670	9670	9670	0
529	20240930	100900	112330560	9670	9670	9670	9670	0
530	20240930	100800	112330560	9670	9670	9670	9670	1
531	20240930	100700	112320890	9670	9670	9670	9670	0
532	20240930	100600	112320890	9670	9670	9670	9670	1
533	20240930	100500	112311220	9630	9640	9640	9630	85
534	20240930	100400	111492250	9670	9670	9670	9670	1
535	20240930	100300	111482580	9670	9670	9670	9670	1
536	20240930	100200	111472910	9650	9650	9650	9650	0
537	20240930	100100	111472910	9650	9650	9650	9650	10
538	20240930	100000	111376410	9650	9650	9650	9650	17
539	20240930	095900	111212360	9650	9650	9650	9650	71
540	20240930	095800	110527210	9660	9660	9660	9660	10
541	20240930	095700	110430610	9660	9660	9660	9660	10
542	20240930	095600	110334010	9660	9660	9660	9660	0
543	20240930	095500	110334010	9660	9660	9660	9660	10
544	20240930	095400	110237410	9660	9660	9660	9660	0
545	20240930	095300	110237410	9660	9660	9660	9660	0
546	20240930	095200	110237410	9660	9660	9660	9660	1
547	20240930	095100	110227750	9660	9660	9660	9660	0
548	20240930	095000	110227750	9660	9660	9660	9660	0
549	20240930	094900	110227750	9660	9670	9670	9660	20
550	20240930	094800	110034450	9680	9680	9680	9680	4
551	20240930	094700	109995730	9680	9680	9680	9680	0
552	20240930	094600	109995730	9680	9680	9680	9680	16
553	20240930	094500	109840850	9670	9680	9680	9670	19
554	20240930	094400	109656980	9680	9670	9680	9670	3
555	20240930	094300	109627960	9670	9670	9670	9670	3
556	20240930	094200	109598950	9680	9680	9680	9680	2
557	20240930	094100	109579590	9620	9620	9620	9620	0
558	20240930	094000	109579590	9620	9620	9620	9620	0
559	20240930	093900	109579590	9620	9620	9620	9620	0
560	20240930	093800	109579590	9620	9620	9620	9620	9
561	20240930	093700	109493010	9620	9620	9620	9620	0
562	20240930	093600	109493010	9620	9620	9620	9620	1
563	20240930	093500	109483390	9620	9620	9620	9620	0
564	20240930	093400	109483390	9620	9640	9640	9610	3560
565	20240930	093300	75250060	9620	9700	9700	9620	3004
566	20240930	093200	46235750	9690	9690	9690	9690	0
567	20240930	093100	46235750	9690	9690	9690	9690	0
568	20240930	093000	46235750	9690	9730	9730	9690	45
569	20240930	092900	45799100	9680	9680	9680	9680	0
570	20240930	092800	45799100	9680	9680	9680	9680	0
571	20240930	092700	45799100	9680	9680	9680	9680	0
572	20240930	092600	45799100	9680	9700	9700	9680	300
573	20240930	092500	42892980	9700	9720	9720	9700	66
574	20240930	092400	42252140	9720	9720	9720	9720	0
575	20240930	092300	42252140	9720	9720	9720	9720	206
576	20240930	092200	40249820	9730	9730	9730	9730	0
577	20240930	092100	40249820	9730	9740	9740	9730	573
578	20240930	092000	34671850	9740	9740	9740	9740	0
579	20240930	091900	34671850	9740	9740	9740	9740	0
580	20240930	091800	34671850	9740	9740	9740	9740	235
581	20240930	091700	32382950	9740	9740	9740	9740	0
582	20240930	091600	32382950	9740	9740	9740	9740	0
583	20240930	091500	32382950	9740	9740	9740	9740	0
584	20240930	091400	32382950	9740	9760	9760	9740	121
585	20240930	091300	31203730	9750	9750	9750	9750	0
586	20240930	091200	31203730	9750	9750	9750	9750	0
587	20240930	091100	31203730	9750	9750	9750	9750	0
588	20240930	091000	31203730	9750	9750	9750	9750	0
589	20240930	090900	31203730	9750	9750	9750	9750	1
590	20240930	090800	31193980	9800	9800	9800	9800	51
591	20240930	090700	30694180	9800	9800	9800	9800	0
592	20240930	090600	30694180	9800	9750	9800	9750	2
593	20240930	090500	30674630	9750	9800	9800	9750	322
594	20240930	090400	27534570	9760	9760	9760	9760	10
595	20240930	090300	27436970	9800	9800	9800	9800	1
596	20240930	090200	27427170	9800	9800	9800	9800	0
597	20240930	090100	27427170	9800	9770	9800	9760	1502
598	20240930	090000	12762570	9790	9810	9810	9790	1302