KissMeData/016610/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190200	819309650	5570	5570	5570	5570	2351
3	20240930	190100	819309650	5570	5570	5570	5570	0
4	20240930	190000	819309650	5570	5570	5570	5570	0
5	20240930	185900	819309650	5570	5570	5570	5570	0
6	20240930	185800	819309650	5570	5570	5570	5570	0
7	20240930	185700	819309650	5570	5570	5570	5570	0
8	20240930	185600	819309650	5570	5570	5570	5570	0
9	20240930	185500	819309650	5570	5570	5570	5570	0
10	20240930	185400	819309650	5570	5570	5570	5570	0
11	20240930	185300	819309650	5570	5570	5570	5570	0
12	20240930	185200	819309650	5570	5570	5570	5570	0
13	20240930	185100	819309650	5570	5570	5570	5570	0
14	20240930	185000	819309650	5570	5570	5570	5570	0
15	20240930	184900	819309650	5570	5570	5570	5570	0
16	20240930	184800	819309650	5570	5570	5570	5570	0
17	20240930	184700	819309650	5570	5570	5570	5570	0
18	20240930	184600	819309650	5570	5570	5570	5570	0
19	20240930	184500	819309650	5570	5570	5570	5570	0
20	20240930	184400	819309650	5570	5570	5570	5570	0
21	20240930	184300	819309650	5570	5570	5570	5570	0
22	20240930	184200	819309650	5570	5570	5570	5570	0
23	20240930	184100	819309650	5570	5570	5570	5570	0
24	20240930	184000	819309650	5570	5570	5570	5570	0
25	20240930	183900	819309650	5570	5570	5570	5570	0
26	20240930	183800	819309650	5570	5570	5570	5570	0
27	20240930	183700	819309650	5570	5570	5570	5570	0
28	20240930	183600	819309650	5570	5570	5570	5570	0
29	20240930	183500	819309650	5570	5570	5570	5570	0
30	20240930	183400	819309650	5570	5570	5570	5570	0
31	20240930	183300	819309650	5570	5570	5570	5570	0
32	20240930	183200	819309650	5570	5570	5570	5570	2351
33	20240930	183100	819309650	5570	5570	5570	5570	0
34	20240930	183000	819309650	5570	5570	5570	5570	0
35	20240930	182900	819309650	5570	5570	5570	5570	0
36	20240930	182800	819309650	5570	5570	5570	5570	0
37	20240930	182700	819309650	5570	5570	5570	5570	0
38	20240930	182600	819309650	5570	5570	5570	5570	0
39	20240930	182500	819309650	5570	5570	5570	5570	0
40	20240930	182400	819309650	5570	5570	5570	5570	0
41	20240930	182300	819309650	5570	5570	5570	5570	0
42	20240930	182200	819309650	5570	5570	5570	5570	0
43	20240930	182100	819309650	5570	5570	5570	5570	0
44	20240930	182000	819309650	5570	5570	5570	5570	0
45	20240930	181900	819309650	5570	5570	5570	5570	0
46	20240930	181800	819309650	5570	5570	5570	5570	0
47	20240930	181700	819309650	5570	5570	5570	5570	0
48	20240930	181600	819309650	5570	5570	5570	5570	0
49	20240930	181500	819309650	5570	5570	5570	5570	0
50	20240930	181400	819309650	5570	5570	5570	5570	0
51	20240930	181300	819309650	5570	5570	5570	5570	0
52	20240930	181200	819309650	5570	5570	5570	5570	0
53	20240930	181100	819309650	5570	5570	5570	5570	0
54	20240930	181000	819309650	5570	5570	5570	5570	0
55	20240930	180900	819309650	5570	5570	5570	5570	0
56	20240930	180800	819309650	5570	5570	5570	5570	0
57	20240930	180700	819309650	5570	5570	5570	5570	0
58	20240930	180600	819309650	5570	5570	5570	5570	0
59	20240930	180500	819309650	5570	5570	5570	5570	0
60	20240930	180400	819309650	5570	5570	5570	5570	0
61	20240930	180300	819309650	5570	5570	5570	5570	0
62	20240930	180200	819309650	5570	5570	5570	5570	2351
63	20240930	180100	819309650	5570	5570	5570	5570	0
64	20240930	180000	819309650	5570	5570	5570	5570	0
65	20240930	175900	819309650	5570	5570	5570	5570	0
66	20240930	175800	819309650	5570	5570	5570	5570	0
67	20240930	175700	819309650	5570	5570	5570	5570	0
68	20240930	175600	819309650	5570	5570	5570	5570	0
69	20240930	175500	819309650	5570	5570	5570	5570	0
70	20240930	175400	819309650	5570	5570	5570	5570	0
71	20240930	175300	819309650	5570	5570	5570	5570	0
72	20240930	175200	819309650	5570	5570	5570	5570	0
73	20240930	175100	819309650	5570	5570	5570	5570	0
74	20240930	175000	819309650	5570	5570	5570	5570	0
75	20240930	174900	819309650	5570	5570	5570	5570	0
76	20240930	174800	819309650	5570	5570	5570	5570	0
77	20240930	174700	819309650	5570	5570	5570	5570	0
78	20240930	174600	819309650	5570	5570	5570	5570	0
79	20240930	174500	819309650	5570	5570	5570	5570	0
80	20240930	174400	819309650	5570	5570	5570	5570	0
81	20240930	174300	819309650	5570	5570	5570	5570	0
82	20240930	174200	819309650	5570	5570	5570	5570	0
83	20240930	174100	819309650	5570	5570	5570	5570	0
84	20240930	174000	819309650	5570	5570	5570	5570	0
85	20240930	173900	819309650	5570	5570	5570	5570	0
86	20240930	173800	819309650	5570	5570	5570	5570	0
87	20240930	173700	819309650	5570	5570	5570	5570	0
88	20240930	173600	819309650	5570	5570	5570	5570	0
89	20240930	173500	819309650	5570	5570	5570	5570	0
90	20240930	173400	819309650	5570	5570	5570	5570	0
91	20240930	173300	819309650	5570	5570	5570	5570	0
92	20240930	173200	819309650	5570	5570	5570	5570	2351
93	20240930	173100	819309650	5570	5570	5570	5570	0
94	20240930	173000	819309650	5570	5570	5570	5570	0
95	20240930	172900	819309650	5570	5570	5570	5570	0
96	20240930	172800	819309650	5570	5570	5570	5570	0
97	20240930	172700	819309650	5570	5570	5570	5570	0
98	20240930	172600	819309650	5570	5570	5570	5570	0
99	20240930	172500	819309650	5570	5570	5570	5570	0
100	20240930	172400	819309650	5570	5570	5570	5570	0
101	20240930	172300	819309650	5570	5570	5570	5570	0
102	20240930	172200	819309650	5570	5570	5570	5570	0
103	20240930	172100	819309650	5570	5570	5570	5570	0
104	20240930	172000	819309650	5570	5570	5570	5570	0
105	20240930	171900	819309650	5570	5570	5570	5570	0
106	20240930	171800	819309650	5570	5570	5570	5570	0
107	20240930	171700	819309650	5570	5570	5570	5570	0
108	20240930	171600	819309650	5570	5570	5570	5570	0
109	20240930	171500	819309650	5570	5570	5570	5570	0
110	20240930	171400	819309650	5570	5570	5570	5570	0
111	20240930	171300	819309650	5570	5570	5570	5570	0
112	20240930	171200	819309650	5570	5570	5570	5570	0
113	20240930	171100	819309650	5570	5570	5570	5570	0
114	20240930	171000	819309650	5570	5570	5570	5570	0
115	20240930	170900	819309650	5570	5570	5570	5570	0
116	20240930	170800	819309650	5570	5570	5570	5570	0
117	20240930	170700	819309650	5570	5570	5570	5570	0
118	20240930	170600	819309650	5570	5570	5570	5570	0
119	20240930	170500	819309650	5570	5570	5570	5570	0
120	20240930	170400	819309650	5570	5570	5570	5570	0
121	20240930	170300	819309650	5570	5570	5570	5570	0
122	20240930	170200	819309650	5570	5570	5570	5570	2351
123	20240930	170100	819309650	5570	5570	5570	5570	0
124	20240930	170000	819309650	5570	5570	5570	5570	0
125	20240930	165900	819309650	5570	5570	5570	5570	0
126	20240930	165800	819309650	5570	5570	5570	5570	0
127	20240930	165700	819309650	5570	5570	5570	5570	0
128	20240930	165600	819309650	5570	5570	5570	5570	0
129	20240930	165500	819309650	5570	5570	5570	5570	0
130	20240930	165400	819309650	5570	5570	5570	5570	0
131	20240930	165300	819309650	5570	5570	5570	5570	0
132	20240930	165200	819309650	5570	5570	5570	5570	0
133	20240930	165100	819309650	5570	5570	5570	5570	0
134	20240930	165000	819309650	5570	5570	5570	5570	0
135	20240930	164900	819309650	5570	5570	5570	5570	0
136	20240930	164800	819309650	5570	5570	5570	5570	0
137	20240930	164700	819309650	5570	5570	5570	5570	0
138	20240930	164600	819309650	5570	5570	5570	5570	0
139	20240930	164500	819309650	5570	5570	5570	5570	0
140	20240930	164400	819309650	5570	5570	5570	5570	0
141	20240930	164300	819309650	5570	5570	5570	5570	0
142	20240930	164200	819309650	5570	5570	5570	5570	0
143	20240930	164100	819309650	5570	5570	5570	5570	0
144	20240930	164000	819309650	5570	5570	5570	5570	0
145	20240930	163900	819309650	5570	5570	5570	5570	0
146	20240930	163800	819309650	5570	5570	5570	5570	0
147	20240930	163700	819309650	5570	5570	5570	5570	0
148	20240930	163600	819309650	5570	5570	5570	5570	0
149	20240930	163500	819309650	5570	5570	5570	5570	0
150	20240930	163400	819309650	5570	5570	5570	5570	0
151	20240930	163300	819309650	5570	5570	5570	5570	0
152	20240930	163200	819309650	5570	5570	5570	5570	2351
153	20240930	163100	819309650	5570	5570	5570	5570	0
154	20240930	163000	819309650	5570	5570	5570	5570	0
155	20240930	162900	819309650	5570	5570	5570	5570	0
156	20240930	162800	819309650	5570	5570	5570	5570	0
157	20240930	162700	819309650	5570	5570	5570	5570	0
158	20240930	162600	819309650	5570	5570	5570	5570	0
159	20240930	162500	819309650	5570	5570	5570	5570	0
160	20240930	162400	819309650	5570	5570	5570	5570	0
161	20240930	162300	819309650	5570	5570	5570	5570	0
162	20240930	162200	819309650	5570	5570	5570	5570	0
163	20240930	162100	819309650	5570	5570	5570	5570	0
164	20240930	162000	819309650	5570	5570	5570	5570	0
165	20240930	161900	819309650	5570	5570	5570	5570	0
166	20240930	161800	819309650	5570	5570	5570	5570	0
167	20240930	161700	819309650	5570	5570	5570	5570	0
168	20240930	161600	819309650	5570	5570	5570	5570	0
169	20240930	161500	819309650	5570	5570	5570	5570	0
170	20240930	161400	819309650	5570	5570	5570	5570	0
171	20240930	161300	819309650	5570	5570	5570	5570	0
172	20240930	161200	819309650	5570	5570	5570	5570	0
173	20240930	161100	819309650	5570	5570	5570	5570	0
174	20240930	161000	819309650	5570	5570	5570	5570	0
175	20240930	160900	819309650	5570	5570	5570	5570	0
176	20240930	160800	819309650	5570	5570	5570	5570	0
177	20240930	160700	819309650	5570	5570	5570	5570	0
178	20240930	160600	819309650	5570	5570	5570	5570	0
179	20240930	160500	819309650	5570	5570	5570	5570	0
180	20240930	160400	819309650	5570	5570	5570	5570	0
181	20240930	160300	819309650	5570	5570	5570	5570	0
182	20240930	160200	819309650	5570	5570	5570	5570	2351
183	20240930	160100	819309650	5570	5570	5570	5570	0
184	20240930	160000	819309650	5570	5570	5570	5570	0
185	20240930	155900	819309650	5570	5570	5570	5570	0
186	20240930	155800	819309650	5570	5570	5570	5570	0
187	20240930	155700	819309650	5570	5570	5570	5570	0
188	20240930	155600	819309650	5570	5570	5570	5570	0
189	20240930	155500	819309650	5570	5570	5570	5570	0
190	20240930	155400	819309650	5570	5570	5570	5570	0
191	20240930	155300	819309650	5570	5570	5570	5570	0
192	20240930	155200	819309650	5570	5570	5570	5570	0
193	20240930	155100	819309650	5570	5570	5570	5570	0
194	20240930	155000	819309650	5570	5570	5570	5570	0
195	20240930	154900	819309650	5570	5570	5570	5570	0
196	20240930	154800	819309650	5570	5570	5570	5570	0
197	20240930	154700	819309650	5570	5570	5570	5570	0
198	20240930	154600	819309650	5570	5570	5570	5570	0
199	20240930	154500	819309650	5570	5570	5570	5570	0
200	20240930	154400	819309650	5570	5570	5570	5570	0
201	20240930	154300	819309650	5570	5570	5570	5570	0
202	20240930	154200	819309650	5570	5570	5570	5570	0
203	20240930	154100	819309650	5570	5570	5570	5570	0
204	20240930	154000	819309650	5570	5570	5570	5570	0
205	20240930	153900	819309650	5570	5570	5570	5570	0
206	20240930	153800	819309650	5570	5570	5570	5570	0
207	20240930	153700	819309650	5570	5570	5570	5570	0
208	20240930	153600	819309650	5570	5570	5570	5570	0
209	20240930	153500	819309650	5570	5570	5570	5570	0
210	20240930	153400	819309650	5570	5570	5570	5570	0
211	20240930	153300	819309650	5570	5570	5570	5570	0
212	20240930	153200	819309650	5570	5570	5570	5570	2351
213	20240930	153100	819309650	5570	5570	5570	5570	0
214	20240930	153000	819309650	5570	5570	5570	5570	2351
215	20240930	152900	806214580	5590	5590	5590	5590	0
216	20240930	152800	806214580	5590	5590	5590	5590	0
217	20240930	152700	806214580	5590	5590	5590	5590	0
218	20240930	152600	806214580	5590	5590	5590	5590	0
219	20240930	152500	806214580	5590	5590	5590	5590	0
220	20240930	152400	806214580	5590	5590	5590	5590	0
221	20240930	152300	806214580	5590	5590	5590	5590	0
222	20240930	152200	806214580	5590	5590	5590	5590	0
223	20240930	152100	806214580	5590	5590	5590	5590	0
224	20240930	152000	806214580	5590	5590	5590	5590	0
225	20240930	151900	806214580	5590	5570	5590	5570	827
226	20240930	151800	801607950	5590	5580	5590	5580	1409
227	20240930	151700	793745640	5600	5570	5600	5570	11
228	20240930	151600	793684340	5570	5570	5600	5550	271
229	20240930	151500	792177130	5580	5570	5580	5570	142
230	20240930	151400	791386170	5600	5570	5600	5570	1751
231	20240930	151300	781615030	5560	5560	5560	5560	310
232	20240930	151200	779891430	5570	5580	5580	5570	32
233	20240930	151100	779712880	5600	5600	5600	5600	0
234	20240930	151000	779712880	5600	5600	5600	5600	0
235	20240930	150900	779712880	5600	5600	5600	5600	0
236	20240930	150800	779712880	5600	5560	5600	5560	1036
237	20240930	150700	773952680	5590	5590	5590	5590	0
238	20240930	150600	773952680	5590	5590	5590	5580	348
239	20240930	150500	772008840	5560	5560	5560	5560	116
240	20240930	150400	771363880	5550	5550	5550	5550	182
241	20240930	150300	770353780	5550	5550	5550	5550	195
242	20240930	150200	769271530	5550	5560	5590	5550	1982
243	20240930	150100	758256640	5570	5590	5590	5570	1128
244	20240930	150000	751971590	5590	5590	5590	5590	302
245	20240930	145900	750283410	5590	5590	5590	5590	6
246	20240930	145800	750249870	5590	5590	5590	5590	1
247	20240930	145700	750244280	5590	5580	5590	5580	807
248	20240930	145600	745733170	5580	5580	5580	5580	0
249	20240930	145500	745733170	5580	5580	5580	5570	1307
250	20240930	145400	738450100	5580	5580	5580	5580	1
251	20240930	145300	738444520	5580	5580	5580	5580	1
252	20240930	145200	738438940	5580	5600	5600	5580	6376
253	20240930	145100	702758870	5600	5600	5600	5600	0
254	20240930	145000	702758870	5600	5600	5600	5600	176
255	20240930	144900	701773270	5600	5600	5600	5600	323
256	20240930	144800	699964470	5610	5610	5610	5610	254
257	20240930	144700	698539530	5620	5630	5630	5620	370
258	20240930	144600	696460010	5620	5620	5620	5620	3
259	20240930	144500	696443150	5620	5620	5620	5620	1084
260	20240930	144400	690351070	5620	5620	5620	5620	1
261	20240930	144300	690345450	5620	5640	5640	5620	3947
262	20240930	144200	668130070	5640	5640	5650	5640	251
263	20240930	144100	666714330	5640	5640	5640	5640	301
264	20240930	144000	665016690	5640	5640	5640	5640	0
265	20240930	143900	665016690	5640	5640	5640	5640	0
266	20240930	143800	665016690	5640	5640	5640	5640	1
267	20240930	143700	665011050	5640	5640	5640	5640	1
268	20240930	143600	665005410	5630	5630	5630	5630	2
269	20240930	143500	664994150	5630	5630	5630	5630	112
270	20240930	143400	664363590	5630	5630	5630	5630	1000
271	20240930	143300	658733590	5630	5630	5630	5630	2
272	20240930	143200	658722330	5640	5640	5640	5640	0
273	20240930	143100	658722330	5640	5640	5640	5640	1
274	20240930	143000	658716690	5620	5620	5620	5620	0
275	20240930	142900	658716690	5620	5620	5620	5620	0
276	20240930	142800	658716690	5620	5620	5620	5620	0
277	20240930	142700	658716690	5620	5620	5620	5620	185
278	20240930	142600	657676990	5620	5620	5620	5620	0
279	20240930	142500	657676990	5620	5640	5640	5620	2823
280	20240930	142400	641762630	5650	5650	5650	5650	0
281	20240930	142300	641762630	5650	5650	5650	5650	4
282	20240930	142200	641740030	5640	5640	5640	5640	0
283	20240930	142100	641740030	5640	5650	5650	5640	157
284	20240930	142000	640854520	5670	5660	5670	5660	18
285	20240930	141900	640752510	5660	5670	5670	5660	21
286	20240930	141800	640633450	5670	5670	5670	5670	2000
287	20240930	141700	629293450	5650	5650	5650	5650	137
288	20240930	141600	628519400	5670	5670	5670	5670	10
289	20240930	141500	628462700	5650	5650	5650	5650	39
290	20240930	141400	628242350	5680	5660	5680	5660	563
291	20240930	141300	625050490	5660	5660	5660	5660	0
292	20240930	141200	625050490	5660	5660	5660	5660	176
293	20240930	141100	624054330	5650	5660	5660	5650	214
294	20240930	141000	622845070	5660	5660	5660	5660	298
295	20240930	140900	621158390	5690	5690	5690	5690	1232
296	20240930	140800	614148310	5690	5680	5690	5680	880
297	20240930	140700	609146470	5680	5660	5680	5660	1060
298	20240930	140600	603128930	5640	5650	5650	5640	5
299	20240930	140500	603100700	5650	5650	5650	5650	0
300	20240930	140400	603100700	5650	5650	5650	5650	56
301	20240930	140300	602784300	5650	5640	5650	5640	24
302	20240930	140200	602648840	5640	5640	5640	5640	0
303	20240930	140100	602648840	5640	5640	5640	5640	1
304	20240930	140000	602643200	5640	5640	5640	5640	1
305	20240930	135900	602637560	5630	5630	5630	5630	1
306	20240930	135800	602631930	5640	5640	5640	5640	0
307	20240930	135700	602631930	5640	5640	5640	5640	0
308	20240930	135600	602631930	5640	5640	5640	5640	0
309	20240930	135500	602631930	5640	5640	5640	5640	2
310	20240930	135400	602620650	5630	5630	5630	5630	0
311	20240930	135300	602620650	5630	5630	5630	5630	2
312	20240930	135200	602609390	5630	5630	5630	5630	0
313	20240930	135100	602609390	5630	5630	5630	5630	160
314	20240930	135000	601708590	5630	5630	5630	5630	0
315	20240930	134900	601708590	5630	5630	5630	5630	23
316	20240930	134800	601579100	5630	5630	5630	5630	0
317	20240930	134700	601579100	5630	5630	5630	5630	228
318	20240930	134600	600295460	5630	5630	5630	5630	1
319	20240930	134500	600289830	5630	5630	5630	5630	30
320	20240930	134400	600120930	5620	5620	5620	5620	3
321	20240930	134300	600104070	5620	5620	5620	5620	0
322	20240930	134200	600104070	5620	5620	5620	5620	1000
323	20240930	134100	594484070	5620	5620	5620	5620	0
324	20240930	134000	594484070	5620	5620	5620	5620	0
325	20240930	133900	594484070	5620	5620	5620	5620	346
326	20240930	133800	592539550	5620	5620	5620	5620	1
327	20240930	133700	592533930	5620	5620	5620	5620	0
328	20240930	133600	592533930	5620	5620	5620	5620	0
329	20240930	133500	592533930	5620	5620	5620	5620	30
330	20240930	133400	592365330	5620	5610	5620	5610	338
331	20240930	133300	590468350	5620	5620	5620	5620	0
332	20240930	133200	590468350	5620	5620	5620	5620	1801
333	20240930	133100	580346730	5620	5640	5640	5620	292
334	20240930	133000	578705650	5640	5640	5640	5640	0
335	20240930	132900	578705650	5640	5640	5640	5640	17
336	20240930	132800	578609770	5640	5640	5640	5640	89
337	20240930	132700	578107810	5640	5640	5640	5630	99
338	20240930	132600	577549910	5630	5630	5630	5630	1
339	20240930	132500	577544280	5630	5630	5630	5630	4
340	20240930	132400	577521760	5630	5630	5630	5630	0
341	20240930	132300	577521760	5630	5630	5630	5630	0
342	20240930	132200	577521760	5630	5630	5630	5630	50
343	20240930	132100	577240260	5630	5630	5630	5630	4
344	20240930	132000	577217740	5630	5630	5630	5630	1
345	20240930	131900	577212110	5620	5620	5620	5620	0
346	20240930	131800	577212110	5620	5620	5620	5620	0
347	20240930	131700	577212110	5620	5620	5620	5620	0
348	20240930	131600	577212110	5620	5620	5620	5620	25
349	20240930	131500	577071610	5620	5620	5620	5620	0
350	20240930	131400	577071610	5620	5620	5620	5620	0
351	20240930	131300	577071610	5620	5620	5620	5620	392
352	20240930	131200	574868570	5620	5620	5620	5620	0
353	20240930	131100	574868570	5620	5620	5620	5620	9
354	20240930	131000	574817990	5620	5620	5620	5620	2
355	20240930	130900	574806750	5620	5620	5620	5620	0
356	20240930	130800	574806750	5620	5600	5620	5600	206
357	20240930	130700	573652410	5600	5600	5600	5600	71
358	20240930	130600	573254810	5600	5600	5600	5600	50
359	20240930	130500	572974810	5590	5590	5590	5590	0
360	20240930	130400	572974810	5590	5590	5590	5590	0
361	20240930	130300	572974810	5590	5590	5590	5590	0
362	20240930	130200	572974810	5590	5590	5590	5590	5
363	20240930	130100	572946860	5590	5590	5590	5590	0
364	20240930	130000	572946860	5590	5590	5590	5590	0
365	20240930	125900	572946860	5590	5590	5590	5590	10
366	20240930	125800	572890960	5600	5600	5600	5600	0
367	20240930	125700	572890960	5600	5600	5600	5600	0
368	20240930	125600	572890960	5600	5600	5600	5600	0
369	20240930	125500	572890960	5600	5600	5600	5600	0
370	20240930	125400	572890960	5600	5600	5600	5600	0
371	20240930	125300	572890960	5600	5600	5600	5600	10
372	20240930	125200	572834960	5600	5600	5600	5600	3
373	20240930	125100	572818160	5600	5600	5600	5600	3
374	20240930	125000	572801360	5600	5600	5600	5600	1
375	20240930	124900	572795760	5590	5590	5590	5590	0
376	20240930	124800	572795760	5590	5590	5590	5590	0
377	20240930	124700	572795760	5590	5590	5590	5590	0
378	20240930	124600	572795760	5590	5590	5590	5590	20
379	20240930	124500	572683960	5590	5590	5590	5590	0
380	20240930	124400	572683960	5590	5590	5590	5590	49
381	20240930	124300	572410050	5590	5590	5590	5590	4
382	20240930	124200	572387690	5590	5590	5590	5590	3
383	20240930	124100	572370920	5590	5590	5590	5590	1
384	20240930	124000	572365330	5590	5590	5590	5590	0
385	20240930	123900	572365330	5590	5590	5590	5590	0
386	20240930	123800	572365330	5590	5590	5590	5590	0
387	20240930	123700	572365330	5590	5590	5590	5590	1
388	20240930	123600	572359740	5580	5580	5580	5580	0
389	20240930	123500	572359740	5580	5580	5580	5580	0
390	20240930	123400	572359740	5580	5580	5580	5580	0
391	20240930	123300	572359740	5580	5580	5580	5580	0
392	20240930	123200	572359740	5580	5580	5580	5580	0
393	20240930	123100	572359740	5580	5580	5580	5580	0
394	20240930	123000	572359740	5580	5580	5580	5580	0
395	20240930	122900	572359740	5580	5580	5580	5580	0
396	20240930	122800	572359740	5580	5580	5580	5580	11
397	20240930	122700	572298360	5570	5570	5570	5570	0
398	20240930	122600	572298360	5570	5570	5570	5570	42
399	20240930	122500	572064420	5570	5570	5570	5570	0
400	20240930	122400	572064420	5570	5570	5570	5570	0
401	20240930	122300	572064420	5570	5570	5570	5570	0
402	20240930	122200	572064420	5570	5570	5570	5570	125
403	20240930	122100	571368170	5590	5600	5600	5590	138
404	20240930	122000	570596740	5590	5590	5590	5590	0
405	20240930	121900	570596740	5590	5590	5590	5590	0
406	20240930	121800	570596740	5590	5620	5620	5590	29
407	20240930	121700	570434450	5620	5620	5620	5620	0
408	20240930	121600	570434450	5620	5620	5620	5620	0
409	20240930	121500	570434450	5620	5580	5620	5580	51
410	20240930	121400	570148910	5590	5590	5590	5590	0
411	20240930	121300	570148910	5590	5590	5590	5590	22
412	20240930	121200	570025930	5580	5580	5580	5580	879
413	20240930	121100	565121110	5570	5580	5580	5570	8
414	20240930	121000	565076530	5580	5580	5580	5580	0
415	20240930	120900	565076530	5580	5580	5580	5580	202
416	20240930	120800	563949370	5580	5580	5580	5580	1
417	20240930	120700	563943790	5550	5550	5550	5550	0
418	20240930	120600	563943790	5550	5550	5550	5550	0
419	20240930	120500	563943790	5550	5550	5550	5550	25
420	20240930	120400	563805040	5550	5580	5580	5550	2
421	20240930	120300	563793910	5580	5580	5580	5580	2
422	20240930	120200	563782750	5570	5570	5570	5570	21
423	20240930	120100	563665780	5570	5570	5570	5570	0
424	20240930	120000	563665780	5570	5570	5570	5570	0
425	20240930	115900	563665780	5570	5570	5570	5570	0
426	20240930	115800	563665780	5570	5570	5570	5570	968
427	20240930	115700	558274020	5560	5540	5560	5540	323
428	20240930	115600	556481080	5570	5570	5570	5570	1
429	20240930	115500	556475510	5570	5570	5570	5570	1
430	20240930	115400	556469940	5560	5570	5570	5540	227
431	20240930	115300	555208790	5560	5560	5560	5560	0
432	20240930	115200	555208790	5560	5560	5560	5560	0
433	20240930	115100	555208790	5560	5570	5570	5560	24
434	20240930	115000	555075340	5560	5540	5560	5540	49
435	20240930	114900	554803400	5540	5540	5540	5540	326
436	20240930	114800	552997360	5540	5570	5570	5540	138
437	20240930	114700	552232810	5540	5550	5550	5540	485
438	20240930	114600	549542300	5570	5570	5570	5520	6010
439	20240930	114500	516176800	5570	5570	5570	5570	0
440	20240930	114400	516176800	5570	5570	5570	5570	0
441	20240930	114300	516176800	5570	5570	5570	5570	0
442	20240930	114200	516176800	5570	5570	5570	5570	0
443	20240930	114100	516176800	5570	5580	5580	5570	25
444	20240930	114000	516037530	5570	5570	5570	5570	1
445	20240930	113900	516031960	5570	5580	5580	5570	106
446	20240930	113800	515441530	5560	5560	5560	5560	0
447	20240930	113700	515441530	5560	5570	5580	5560	13132
448	20240930	113600	442190280	5550	5550	5550	5550	0
449	20240930	113500	442190280	5550	5560	5560	5550	5573
450	20240930	113400	411246090	5560	5560	5560	5560	2
451	20240930	113300	411234970	5560	5560	5560	5560	0
452	20240930	113200	411234970	5560	5570	5570	5560	1058
453	20240930	113100	405343560	5580	5580	5580	5580	23
454	20240930	113000	405215220	5570	5570	5570	5570	0
455	20240930	112900	405215220	5570	5570	5570	5570	184
456	20240930	112800	404190340	5580	5590	5590	5580	5181
457	20240930	112700	375261500	5590	5590	5590	5590	1
458	20240930	112600	375255910	5590	5590	5590	5590	106
459	20240930	112500	374663370	5600	5600	5600	5600	71
460	20240930	112400	374265770	5610	5610	5610	5610	0
461	20240930	112300	374265770	5610	5610	5610	5610	60
462	20240930	112200	373929170	5610	5610	5610	5610	0
463	20240930	112100	373929170	5610	5610	5610	5610	1
464	20240930	112000	373923560	5600	5600	5600	5600	0
465	20240930	111900	373923560	5600	5600	5600	5600	1000
466	20240930	111800	368323560	5590	5590	5590	5590	0
467	20240930	111700	368323560	5590	5590	5590	5590	0
468	20240930	111600	368323560	5590	5590	5590	5590	170
469	20240930	111500	367373260	5600	5600	5600	5600	0
470	20240930	111400	367373260	5600	5590	5600	5590	1220
471	20240930	111300	360552300	5600	5600	5610	5600	2031
472	20240930	111200	349178690	5600	5600	5600	5600	0
473	20240930	111100	349178690	5600	5600	5600	5600	20
474	20240930	111000	349066690	5600	5600	5600	5600	0
475	20240930	110900	349066690	5600	5600	5600	5600	0
476	20240930	110800	349066690	5600	5600	5600	5600	0
477	20240930	110700	349066690	5600	5600	5600	5600	0
478	20240930	110600	349066690	5600	5600	5600	5600	0
479	20240930	110500	349066690	5600	5600	5600	5600	0
480	20240930	110400	349066690	5600	5600	5600	5600	0
481	20240930	110300	349066690	5600	5590	5600	5590	110
482	20240930	110200	348451690	5590	5590	5590	5590	151
483	20240930	110100	347607600	5590	5590	5590	5590	0
484	20240930	110000	347607600	5590	5590	5590	5590	0
485	20240930	105900	347607600	5590	5590	5590	5590	0
486	20240930	105800	347607600	5590	5590	5590	5590	0
487	20240930	105700	347607600	5590	5590	5590	5590	127
488	20240930	105600	346897670	5590	5600	5600	5590	172
489	20240930	105500	345936020	5600	5600	5600	5600	0
490	20240930	105400	345936020	5600	5600	5600	5600	1168
491	20240930	105300	339395220	5620	5620	5620	5620	0
492	20240930	105200	339395220	5620	5620	5620	5620	0
493	20240930	105100	339395220	5620	5610	5620	5610	85
494	20240930	105000	338917550	5610	5620	5620	5610	18
495	20240930	104900	338816400	5600	5600	5600	5600	0
496	20240930	104800	338816400	5600	5610	5610	5600	439
497	20240930	104700	336353850	5610	5610	5610	5610	0
498	20240930	104600	336353850	5610	5610	5610	5610	220
499	20240930	104500	335119650	5610	5590	5610	5590	3374
500	20240930	104400	316194570	5600	5610	5610	5600	8141
501	20240930	104300	270530360	5610	5610	5610	5610	127
502	20240930	104200	269817890	5640	5640	5640	5640	0
503	20240930	104100	269817890	5640	5640	5640	5640	1
504	20240930	104000	269812250	5610	5610	5610	5610	0
505	20240930	103900	269812250	5610	5610	5610	5610	0
506	20240930	103800	269812250	5610	5630	5630	5610	712
507	20240930	103700	265807510	5630	5630	5630	5630	80
508	20240930	103600	265357110	5630	5630	5630	5630	1410
509	20240930	103500	257418810	5630	5630	5630	5630	0
510	20240930	103400	257418810	5630	5630	5630	5630	2
511	20240930	103300	257407550	5630	5630	5630	5630	0
512	20240930	103200	257407550	5630	5620	5630	5620	91
513	20240930	103100	256896030	5630	5620	5630	5620	418
514	20240930	103000	254546720	5610	5610	5610	5610	23
515	20240930	102900	254417690	5600	5600	5600	5600	0
516	20240930	102800	254417690	5600	5600	5600	5600	0
517	20240930	102700	254417690	5600	5600	5600	5600	40
518	20240930	102600	254193690	5630	5630	5630	5630	0
519	20240930	102500	254193690	5630	5630	5630	5630	0
520	20240930	102400	254193690	5630	5630	5630	5630	88
521	20240930	102300	253698250	5630	5630	5630	5630	355
522	20240930	102200	251699600	5620	5620	5620	5620	0
523	20240930	102100	251699600	5620	5620	5620	5620	2
524	20240930	102000	251688360	5630	5630	5630	5630	0
525	20240930	101900	251688360	5630	5600	5630	5600	333
526	20240930	101800	249818160	5620	5600	5620	5600	121
527	20240930	101700	249138180	5600	5600	5600	5600	23
528	20240930	101600	249009380	5600	5600	5600	5600	0
529	20240930	101500	249009380	5600	5600	5600	5600	0
530	20240930	101400	249009380	5600	5600	5600	5600	235
531	20240930	101300	247693380	5590	5590	5590	5590	129
532	20240930	101200	246972270	5600	5620	5620	5600	237
533	20240930	101100	245645010	5620	5610	5620	5610	351
534	20240930	101000	243672400	5620	5610	5620	5610	20
535	20240930	100900	243560020	5620	5620	5620	5620	0
536	20240930	100800	243560020	5620	5620	5620	5620	0
537	20240930	100700	243560020	5620	5590	5620	5590	929
538	20240930	100600	238348310	5580	5580	5580	5580	1000
539	20240930	100500	232768310	5590	5590	5590	5590	0
540	20240930	100400	232768310	5590	5590	5590	5590	2
541	20240930	100300	232757130	5590	5590	5590	5590	0
542	20240930	100200	232757130	5590	5590	5590	5590	0
543	20240930	100100	232757130	5590	5580	5590	5580	1915
544	20240930	100000	222068010	5580	5580	5580	5580	350
545	20240930	095900	220115010	5580	5580	5580	5580	0
546	20240930	095800	220115010	5580	5580	5580	5580	0
547	20240930	095700	220115010	5580	5580	5580	5580	0
548	20240930	095600	220115010	5580	5580	5580	5580	0
549	20240930	095500	220115010	5580	5580	5580	5580	0
550	20240930	095400	220115010	5580	5580	5580	5580	0
551	20240930	095300	220115010	5580	5580	5580	5580	260
552	20240930	095200	218664210	5580	5600	5600	5580	7707
553	20240930	095100	175546740	5600	5610	5610	5600	1201
554	20240930	095000	168821130	5600	5610	5610	5600	363
555	20240930	094900	166784750	5610	5610	5610	5610	0
556	20240930	094800	166784750	5610	5610	5610	5610	0
557	20240930	094700	166784750	5610	5610	5610	5610	119
558	20240930	094600	166117160	5610	5610	5610	5610	400
559	20240930	094500	163873160	5600	5600	5600	5600	0
560	20240930	094400	163873160	5600	5610	5610	5600	5
561	20240930	094300	163845140	5600	5610	5610	5600	101
562	20240930	094200	163278730	5600	5600	5600	5600	0
563	20240930	094100	163278730	5600	5600	5600	5600	0
564	20240930	094000	163278730	5600	5590	5600	5590	38
565	20240930	093900	163066300	5590	5590	5610	5590	148
566	20240930	093800	162238960	5610	5590	5610	5590	17
567	20240930	093700	162143910	5610	5610	5610	5610	0
568	20240930	093600	162143910	5610	5610	5610	5600	7
569	20240930	093500	162104690	5590	5590	5590	5590	50
570	20240930	093400	161825190	5590	5600	5610	5590	203
571	20240930	093300	160688080	5600	5600	5600	5600	1
572	20240930	093200	160682480	5590	5600	5600	5590	192
573	20240930	093100	159608900	5590	5590	5590	5590	0
574	20240930	093000	159608900	5590	5590	5590	5590	20
575	20240930	092900	159497100	5590	5590	5590	5590	0
576	20240930	092800	159497100	5590	5590	5590	5590	0
577	20240930	092700	159497100	5590	5590	5590	5590	376
578	20240930	092600	157395260	5600	5600	5600	5600	50
579	20240930	092500	157115260	5610	5610	5610	5610	100
580	20240930	092400	156554260	5610	5610	5610	5610	10
581	20240930	092300	156498160	5590	5590	5590	5580	1975
582	20240930	092200	145460340	5580	5580	5580	5580	343
583	20240930	092100	143546400	5590	5630	5630	5590	7836
584	20240930	092000	99569380	5630	5630	5630	5630	1102
585	20240930	091900	93365120	5630	5630	5630	5630	144
586	20240930	091800	92554400	5640	5640	5640	5640	207
587	20240930	091700	91386920	5640	5640	5640	5640	300
588	20240930	091600	89694920	5640	5650	5650	5640	336
589	20240930	091500	87797820	5640	5650	5650	5640	658
590	20240930	091400	84085430	5660	5660	5660	5660	0
591	20240930	091300	84085430	5660	5660	5660	5660	1
592	20240930	091200	84079770	5650	5650	5650	5650	1
593	20240930	091100	84074120	5670	5670	5670	5670	25
594	20240930	091000	83932370	5680	5680	5680	5680	10
595	20240930	090900	83875570	5660	5660	5660	5660	2
596	20240930	090800	83864250	5680	5680	5680	5680	250
597	20240930	090700	82444250	5680	5680	5680	5680	1750
598	20240930	090600	72504250	5660	5650	5680	5650	184
599	20240930	090500	71459220	5680	5630	5690	5630	2005
600	20240930	090400	60162540	5610	5610	5610	5610	374
601	20240930	090300	58064400	5600	5620	5620	5600	3653
602	20240930	090200	37579980	5630	5640	5640	5630	415
603	20240930	090100	35241280	5640	5640	5640	5640	1205
604	20240930	090000	28445080	5600	5630	5650	5600	5058