KissMeData/093640/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	200400	226850810	5320	5320	5320	5320	260
3	20240930	200300	226850810	5320	5320	5320	5320	0
4	20240930	200200	226850810	5320	5320	5320	5320	0
5	20240930	200100	226850810	5320	5320	5320	5320	0
6	20240930	200000	226850810	5320	5320	5320	5320	0
7	20240930	195900	226850810	5320	5320	5320	5320	0
8	20240930	195800	226850810	5320	5320	5320	5320	0
9	20240930	195700	226850810	5320	5320	5320	5320	0
10	20240930	195600	226850810	5320	5320	5320	5320	0
11	20240930	195500	226850810	5320	5320	5320	5320	0
12	20240930	195400	226850810	5320	5320	5320	5320	0
13	20240930	195300	226850810	5320	5320	5320	5320	0
14	20240930	195200	226850810	5320	5320	5320	5320	0
15	20240930	195100	226850810	5320	5320	5320	5320	0
16	20240930	195000	226850810	5320	5320	5320	5320	0
17	20240930	194900	226850810	5320	5320	5320	5320	0
18	20240930	194800	226850810	5320	5320	5320	5320	0
19	20240930	194700	226850810	5320	5320	5320	5320	0
20	20240930	194600	226850810	5320	5320	5320	5320	0
21	20240930	194500	226850810	5320	5320	5320	5320	0
22	20240930	194400	226850810	5320	5320	5320	5320	0
23	20240930	194300	226850810	5320	5320	5320	5320	0
24	20240930	194200	226850810	5320	5320	5320	5320	0
25	20240930	194100	226850810	5320	5320	5320	5320	0
26	20240930	194000	226850810	5320	5320	5320	5320	0
27	20240930	193900	226850810	5320	5320	5320	5320	0
28	20240930	193800	226850810	5320	5320	5320	5320	0
29	20240930	193700	226850810	5320	5320	5320	5320	0
30	20240930	193600	226850810	5320	5320	5320	5320	0
31	20240930	193500	226850810	5320	5320	5320	5320	0
32	20240930	193400	226850810	5320	5320	5320	5320	260
33	20240930	193300	226850810	5320	5320	5320	5320	0
34	20240930	193200	226850810	5320	5320	5320	5320	0
35	20240930	193100	226850810	5320	5320	5320	5320	0
36	20240930	193000	226850810	5320	5320	5320	5320	0
37	20240930	192900	226850810	5320	5320	5320	5320	0
38	20240930	192800	226850810	5320	5320	5320	5320	0
39	20240930	192700	226850810	5320	5320	5320	5320	0
40	20240930	192600	226850810	5320	5320	5320	5320	0
41	20240930	192500	226850810	5320	5320	5320	5320	0
42	20240930	192400	226850810	5320	5320	5320	5320	0
43	20240930	192300	226850810	5320	5320	5320	5320	0
44	20240930	192200	226850810	5320	5320	5320	5320	0
45	20240930	192100	226850810	5320	5320	5320	5320	0
46	20240930	192000	226850810	5320	5320	5320	5320	0
47	20240930	191900	226850810	5320	5320	5320	5320	0
48	20240930	191800	226850810	5320	5320	5320	5320	0
49	20240930	191700	226850810	5320	5320	5320	5320	0
50	20240930	191600	226850810	5320	5320	5320	5320	0
51	20240930	191500	226850810	5320	5320	5320	5320	0
52	20240930	191400	226850810	5320	5320	5320	5320	0
53	20240930	191300	226850810	5320	5320	5320	5320	0
54	20240930	191200	226850810	5320	5320	5320	5320	0
55	20240930	191100	226850810	5320	5320	5320	5320	0
56	20240930	191000	226850810	5320	5320	5320	5320	0
57	20240930	190900	226850810	5320	5320	5320	5320	0
58	20240930	190800	226850810	5320	5320	5320	5320	0
59	20240930	190700	226850810	5320	5320	5320	5320	0
60	20240930	190600	226850810	5320	5320	5320	5320	0
61	20240930	190500	226850810	5320	5320	5320	5320	0
62	20240930	190400	226850810	5320	5320	5320	5320	260
63	20240930	190300	226850810	5320	5320	5320	5320	0
64	20240930	190200	226850810	5320	5320	5320	5320	0
65	20240930	190100	226850810	5320	5320	5320	5320	0
66	20240930	190000	226850810	5320	5320	5320	5320	0
67	20240930	185900	226850810	5320	5320	5320	5320	0
68	20240930	185800	226850810	5320	5320	5320	5320	0
69	20240930	185700	226850810	5320	5320	5320	5320	0
70	20240930	185600	226850810	5320	5320	5320	5320	0
71	20240930	185500	226850810	5320	5320	5320	5320	0
72	20240930	185400	226850810	5320	5320	5320	5320	0
73	20240930	185300	226850810	5320	5320	5320	5320	0
74	20240930	185200	226850810	5320	5320	5320	5320	0
75	20240930	185100	226850810	5320	5320	5320	5320	0
76	20240930	185000	226850810	5320	5320	5320	5320	0
77	20240930	184900	226850810	5320	5320	5320	5320	0
78	20240930	184800	226850810	5320	5320	5320	5320	0
79	20240930	184700	226850810	5320	5320	5320	5320	0
80	20240930	184600	226850810	5320	5320	5320	5320	0
81	20240930	184500	226850810	5320	5320	5320	5320	0
82	20240930	184400	226850810	5320	5320	5320	5320	0
83	20240930	184300	226850810	5320	5320	5320	5320	0
84	20240930	184200	226850810	5320	5320	5320	5320	0
85	20240930	184100	226850810	5320	5320	5320	5320	0
86	20240930	184000	226850810	5320	5320	5320	5320	0
87	20240930	183900	226850810	5320	5320	5320	5320	0
88	20240930	183800	226850810	5320	5320	5320	5320	0
89	20240930	183700	226850810	5320	5320	5320	5320	0
90	20240930	183600	226850810	5320	5320	5320	5320	0
91	20240930	183500	226850810	5320	5320	5320	5320	0
92	20240930	183400	226850810	5320	5320	5320	5320	260
93	20240930	183300	226850810	5320	5320	5320	5320	0
94	20240930	183200	226850810	5320	5320	5320	5320	0
95	20240930	183100	226850810	5320	5320	5320	5320	0
96	20240930	183000	226850810	5320	5320	5320	5320	0
97	20240930	182900	226850810	5320	5320	5320	5320	0
98	20240930	182800	226850810	5320	5320	5320	5320	0
99	20240930	182700	226850810	5320	5320	5320	5320	0
100	20240930	182600	226850810	5320	5320	5320	5320	0
101	20240930	182500	226850810	5320	5320	5320	5320	0
102	20240930	182400	226850810	5320	5320	5320	5320	0
103	20240930	182300	226850810	5320	5320	5320	5320	0
104	20240930	182200	226850810	5320	5320	5320	5320	0
105	20240930	182100	226850810	5320	5320	5320	5320	0
106	20240930	182000	226850810	5320	5320	5320	5320	0
107	20240930	181900	226850810	5320	5320	5320	5320	0
108	20240930	181800	226850810	5320	5320	5320	5320	0
109	20240930	181700	226850810	5320	5320	5320	5320	0
110	20240930	181600	226850810	5320	5320	5320	5320	0
111	20240930	181500	226850810	5320	5320	5320	5320	0
112	20240930	181400	226850810	5320	5320	5320	5320	0
113	20240930	181300	226850810	5320	5320	5320	5320	0
114	20240930	181200	226850810	5320	5320	5320	5320	0
115	20240930	181100	226850810	5320	5320	5320	5320	0
116	20240930	181000	226850810	5320	5320	5320	5320	0
117	20240930	180900	226850810	5320	5320	5320	5320	0
118	20240930	180800	226850810	5320	5320	5320	5320	0
119	20240930	180700	226850810	5320	5320	5320	5320	0
120	20240930	180600	226850810	5320	5320	5320	5320	0
121	20240930	180500	226850810	5320	5320	5320	5320	0
122	20240930	180400	226850810	5320	5320	5320	5320	260
123	20240930	180300	226850810	5320	5320	5320	5320	0
124	20240930	180200	226850810	5320	5320	5320	5320	0
125	20240930	180100	226850810	5320	5320	5320	5320	0
126	20240930	180000	226850810	5320	5320	5320	5320	0
127	20240930	175900	226850810	5320	5320	5320	5320	0
128	20240930	175800	226850810	5320	5320	5320	5320	0
129	20240930	175700	226850810	5320	5320	5320	5320	0
130	20240930	175600	226850810	5320	5320	5320	5320	0
131	20240930	175500	226850810	5320	5320	5320	5320	0
132	20240930	175400	226850810	5320	5320	5320	5320	0
133	20240930	175300	226850810	5320	5320	5320	5320	0
134	20240930	175200	226850810	5320	5320	5320	5320	0
135	20240930	175100	226850810	5320	5320	5320	5320	0
136	20240930	175000	226850810	5320	5320	5320	5320	0
137	20240930	174900	226850810	5320	5320	5320	5320	0
138	20240930	174800	226850810	5320	5320	5320	5320	0
139	20240930	174700	226850810	5320	5320	5320	5320	0
140	20240930	174600	226850810	5320	5320	5320	5320	0
141	20240930	174500	226850810	5320	5320	5320	5320	0
142	20240930	174400	226850810	5320	5320	5320	5320	0
143	20240930	174300	226850810	5320	5320	5320	5320	0
144	20240930	174200	226850810	5320	5320	5320	5320	0
145	20240930	174100	226850810	5320	5320	5320	5320	0
146	20240930	174000	226850810	5320	5320	5320	5320	0
147	20240930	173900	226850810	5320	5320	5320	5320	0
148	20240930	173800	226850810	5320	5320	5320	5320	0
149	20240930	173700	226850810	5320	5320	5320	5320	0
150	20240930	173600	226850810	5320	5320	5320	5320	0
151	20240930	173500	226850810	5320	5320	5320	5320	0
152	20240930	173400	226850810	5320	5320	5320	5320	260
153	20240930	173300	226850810	5320	5320	5320	5320	0
154	20240930	173200	226850810	5320	5320	5320	5320	0
155	20240930	173100	226850810	5320	5320	5320	5320	0
156	20240930	173000	226850810	5320	5320	5320	5320	0
157	20240930	172900	226850810	5320	5320	5320	5320	0
158	20240930	172800	226850810	5320	5320	5320	5320	0
159	20240930	172700	226850810	5320	5320	5320	5320	0
160	20240930	172600	226850810	5320	5320	5320	5320	0
161	20240930	172500	226850810	5320	5320	5320	5320	0
162	20240930	172400	226850810	5320	5320	5320	5320	0
163	20240930	172300	226850810	5320	5320	5320	5320	0
164	20240930	172200	226850810	5320	5320	5320	5320	0
165	20240930	172100	226850810	5320	5320	5320	5320	0
166	20240930	172000	226850810	5320	5320	5320	5320	0
167	20240930	171900	226850810	5320	5320	5320	5320	0
168	20240930	171800	226850810	5320	5320	5320	5320	0
169	20240930	171700	226850810	5320	5320	5320	5320	0
170	20240930	171600	226850810	5320	5320	5320	5320	0
171	20240930	171500	226850810	5320	5320	5320	5320	0
172	20240930	171400	226850810	5320	5320	5320	5320	0
173	20240930	171300	226850810	5320	5320	5320	5320	0
174	20240930	171200	226850810	5320	5320	5320	5320	0
175	20240930	171100	226850810	5320	5320	5320	5320	0
176	20240930	171000	226850810	5320	5320	5320	5320	0
177	20240930	170900	226850810	5320	5320	5320	5320	0
178	20240930	170800	226850810	5320	5320	5320	5320	0
179	20240930	170700	226850810	5320	5320	5320	5320	0
180	20240930	170600	226850810	5320	5320	5320	5320	0
181	20240930	170500	226850810	5320	5320	5320	5320	0
182	20240930	170400	226850810	5320	5320	5320	5320	260
183	20240930	170300	226850810	5320	5320	5320	5320	0
184	20240930	170200	226850810	5320	5320	5320	5320	0
185	20240930	170100	226850810	5320	5320	5320	5320	0
186	20240930	170000	226850810	5320	5320	5320	5320	0
187	20240930	165900	226850810	5320	5320	5320	5320	0
188	20240930	165800	226850810	5320	5320	5320	5320	0
189	20240930	165700	226850810	5320	5320	5320	5320	0
190	20240930	165600	226850810	5320	5320	5320	5320	0
191	20240930	165500	226850810	5320	5320	5320	5320	0
192	20240930	165400	226850810	5320	5320	5320	5320	0
193	20240930	165300	226850810	5320	5320	5320	5320	0
194	20240930	165200	226850810	5320	5320	5320	5320	0
195	20240930	165100	226850810	5320	5320	5320	5320	0
196	20240930	165000	226850810	5320	5320	5320	5320	0
197	20240930	164900	226850810	5320	5320	5320	5320	0
198	20240930	164800	226850810	5320	5320	5320	5320	0
199	20240930	164700	226850810	5320	5320	5320	5320	0
200	20240930	164600	226850810	5320	5320	5320	5320	0
201	20240930	164500	226850810	5320	5320	5320	5320	0
202	20240930	164400	226850810	5320	5320	5320	5320	0
203	20240930	164300	226850810	5320	5320	5320	5320	0
204	20240930	164200	226850810	5320	5320	5320	5320	0
205	20240930	164100	226850810	5320	5320	5320	5320	0
206	20240930	164000	226850810	5320	5320	5320	5320	0
207	20240930	163900	226850810	5320	5320	5320	5320	0
208	20240930	163800	226850810	5320	5320	5320	5320	0
209	20240930	163700	226850810	5320	5320	5320	5320	0
210	20240930	163600	226850810	5320	5320	5320	5320	0
211	20240930	163500	226850810	5320	5320	5320	5320	0
212	20240930	163400	226850810	5320	5320	5320	5320	260
213	20240930	163300	226850810	5320	5320	5320	5320	0
214	20240930	163200	226850810	5320	5320	5320	5320	0
215	20240930	163100	226850810	5320	5320	5320	5320	0
216	20240930	163000	226850810	5320	5320	5320	5320	0
217	20240930	162900	226850810	5320	5320	5320	5320	0
218	20240930	162800	226850810	5320	5320	5320	5320	0
219	20240930	162700	226850810	5320	5320	5320	5320	0
220	20240930	162600	226850810	5320	5320	5320	5320	0
221	20240930	162500	226850810	5320	5320	5320	5320	0
222	20240930	162400	226850810	5320	5320	5320	5320	0
223	20240930	162300	226850810	5320	5320	5320	5320	0
224	20240930	162200	226850810	5320	5320	5320	5320	0
225	20240930	162100	226850810	5320	5320	5320	5320	0
226	20240930	162000	226850810	5320	5320	5320	5320	0
227	20240930	161900	226850810	5320	5320	5320	5320	0
228	20240930	161800	226850810	5320	5320	5320	5320	0
229	20240930	161700	226850810	5320	5320	5320	5320	0
230	20240930	161600	226850810	5320	5320	5320	5320	0
231	20240930	161500	226850810	5320	5320	5320	5320	0
232	20240930	161400	226850810	5320	5320	5320	5320	0
233	20240930	161300	226850810	5320	5320	5320	5320	0
234	20240930	161200	226850810	5320	5320	5320	5320	0
235	20240930	161100	226850810	5320	5320	5320	5320	0
236	20240930	161000	226850810	5320	5320	5320	5320	0
237	20240930	160900	226850810	5320	5320	5320	5320	0
238	20240930	160800	226850810	5320	5320	5320	5320	0
239	20240930	160700	226850810	5320	5320	5320	5320	0
240	20240930	160600	226850810	5320	5320	5320	5320	0
241	20240930	160500	226850810	5320	5320	5320	5320	0
242	20240930	160400	226850810	5320	5320	5320	5320	260
243	20240930	160300	226850810	5320	5320	5320	5320	0
244	20240930	160200	226850810	5320	5320	5320	5320	0
245	20240930	160100	226850810	5320	5320	5320	5320	0
246	20240930	160000	226850810	5320	5320	5320	5320	0
247	20240930	155900	226850810	5320	5320	5320	5320	0
248	20240930	155800	226850810	5320	5320	5320	5320	0
249	20240930	155700	226850810	5320	5320	5320	5320	0
250	20240930	155600	226850810	5320	5320	5320	5320	0
251	20240930	155500	226850810	5320	5320	5320	5320	0
252	20240930	155400	226850810	5320	5320	5320	5320	0
253	20240930	155300	226850810	5320	5320	5320	5320	0
254	20240930	155200	226850810	5320	5320	5320	5320	0
255	20240930	155100	226850810	5320	5320	5320	5320	0
256	20240930	155000	226850810	5320	5320	5320	5320	0
257	20240930	154900	226850810	5320	5320	5320	5320	0
258	20240930	154800	226850810	5320	5320	5320	5320	0
259	20240930	154700	226850810	5320	5320	5320	5320	0
260	20240930	154600	226850810	5320	5320	5320	5320	0
261	20240930	154500	226850810	5320	5320	5320	5320	0
262	20240930	154400	226850810	5320	5320	5320	5320	0
263	20240930	154300	226850810	5320	5320	5320	5320	0
264	20240930	154200	226850810	5320	5320	5320	5320	0
265	20240930	154100	226850810	5320	5320	5320	5320	0
266	20240930	154000	226850810	5320	5320	5320	5320	0
267	20240930	153900	226850810	5320	5320	5320	5320	0
268	20240930	153800	226850810	5320	5320	5320	5320	0
269	20240930	153700	226850810	5320	5320	5320	5320	0
270	20240930	153600	226850810	5320	5320	5320	5320	0
271	20240930	153500	226850810	5320	5320	5320	5320	0
272	20240930	153400	226850810	5320	5320	5320	5320	260
273	20240930	153300	226850810	5320	5320	5320	5320	0
274	20240930	153200	226850810	5320	5320	5320	5320	0
275	20240930	153100	226850810	5320	5320	5320	5320	0
276	20240930	153000	226850810	5320	5320	5320	5320	260
277	20240930	152900	225467610	5280	5280	5280	5280	0
278	20240930	152800	225467610	5280	5280	5280	5280	0
279	20240930	152700	225467610	5280	5280	5280	5280	0
280	20240930	152600	225467610	5280	5280	5280	5280	0
281	20240930	152500	225467610	5280	5280	5280	5280	0
282	20240930	152400	225467610	5280	5280	5280	5280	0
283	20240930	152300	225467610	5280	5280	5280	5280	0
284	20240930	152200	225467610	5280	5280	5280	5280	0
285	20240930	152100	225467610	5280	5280	5280	5280	0
286	20240930	152000	225467610	5280	5280	5280	5280	0
287	20240930	151900	225467610	5280	5280	5280	5270	820
288	20240930	151800	221142960	5280	5280	5280	5280	1533
289	20240930	151700	213048720	5280	5280	5280	5280	3
290	20240930	151600	213032880	5320	5320	5320	5320	10
291	20240930	151500	212979680	5320	5320	5320	5320	0
292	20240930	151400	212979680	5320	5320	5320	5320	0
293	20240930	151300	212979680	5320	5320	5320	5320	0
294	20240930	151200	212979680	5320	5310	5320	5280	703
295	20240930	151100	209262680	5320	5320	5320	5320	0
296	20240930	151000	209262680	5320	5320	5320	5320	563
297	20240930	150900	206267520	5300	5300	5300	5300	0
298	20240930	150800	206267520	5300	5320	5320	5300	19
299	20240930	150700	206166650	5320	5320	5320	5320	401
300	20240930	150600	204033330	5320	5320	5320	5320	1
301	20240930	150500	204028010	5320	5320	5320	5320	0
302	20240930	150400	204028010	5320	5320	5320	5320	1
303	20240930	150300	204022690	5320	5320	5320	5320	850
304	20240930	150200	199500690	5320	5320	5320	5320	0
305	20240930	150100	199500690	5320	5320	5320	5320	0
306	20240930	150000	199500690	5320	5320	5320	5320	10
307	20240930	145900	199447490	5320	5320	5320	5320	211
308	20240930	145800	198324970	5320	5320	5320	5320	0
309	20240930	145700	198324970	5320	5320	5320	5320	4
310	20240930	145600	198303690	5300	5300	5300	5300	7
311	20240930	145500	198266590	5310	5310	5310	5310	19
312	20240930	145400	198165700	5310	5310	5310	5310	0
313	20240930	145300	198165700	5310	5310	5310	5310	0
314	20240930	145200	198165700	5310	5310	5310	5310	10
315	20240930	145100	198112600	5310	5320	5320	5310	15
316	20240930	145000	198032850	5320	5320	5320	5320	1
317	20240930	144900	198027530	5320	5320	5320	5320	34
318	20240930	144800	197846650	5300	5300	5300	5300	0
319	20240930	144700	197846650	5300	5300	5300	5300	0
320	20240930	144600	197846650	5300	5300	5300	5300	8
321	20240930	144500	197804250	5320	5320	5320	5320	0
322	20240930	144400	197804250	5320	5320	5320	5320	0
323	20240930	144300	197804250	5320	5320	5320	5320	0
324	20240930	144200	197804250	5320	5320	5320	5320	0
325	20240930	144100	197804250	5320	5320	5320	5320	0
326	20240930	144000	197804250	5320	5320	5320	5320	10
327	20240930	143900	197751050	5320	5320	5320	5320	55
328	20240930	143800	197458450	5320	5320	5320	5320	0
329	20240930	143700	197458450	5320	5320	5320	5320	0
330	20240930	143600	197458450	5320	5300	5320	5300	25
331	20240930	143500	197325870	5300	5290	5300	5290	110
332	20240930	143400	196743870	5300	5290	5300	5290	17
333	20240930	143300	196653840	5290	5290	5290	5290	294
334	20240930	143200	195098580	5290	5290	5290	5290	200
335	20240930	143100	194040580	5300	5300	5300	5300	57
336	20240930	143000	193738480	5300	5300	5300	5300	2
337	20240930	142900	193727880	5300	5300	5300	5300	5
338	20240930	142800	193701380	5300	5300	5300	5300	760
339	20240930	142700	189673380	5320	5300	5320	5300	365
340	20240930	142600	187736020	5300	5300	5300	5300	9
341	20240930	142500	187688320	5270	5270	5270	5270	0
342	20240930	142400	187688320	5270	5290	5290	5270	517
343	20240930	142300	184960140	5290	5290	5290	5290	0
344	20240930	142200	184960140	5290	5290	5290	5290	0
345	20240930	142100	184960140	5290	5290	5290	5290	0
346	20240930	142000	184960140	5290	5300	5300	5290	465
347	20240930	141900	182499790	5320	5320	5320	5320	0
348	20240930	141800	182499790	5320	5320	5320	5320	1
349	20240930	141700	182494470	5310	5310	5310	5310	0
350	20240930	141600	182494470	5310	5310	5310	5310	0
351	20240930	141500	182494470	5310	5310	5310	5310	11
352	20240930	141400	182436060	5320	5320	5320	5320	0
353	20240930	141300	182436060	5320	5310	5320	5310	2
354	20240930	141200	182425430	5310	5310	5310	5310	0
355	20240930	141100	182425430	5310	5310	5310	5310	0
356	20240930	141000	182425430	5310	5320	5320	5290	622
357	20240930	140900	179130720	5320	5320	5320	5320	0
358	20240930	140800	179130720	5320	5320	5320	5320	0
359	20240930	140700	179130720	5320	5320	5320	5320	16
360	20240930	140600	179045600	5320	5320	5320	5320	9
361	20240930	140500	178997720	5320	5320	5320	5320	0
362	20240930	140400	178997720	5320	5310	5320	5300	895
363	20240930	140300	174244230	5310	5310	5310	5310	0
364	20240930	140200	174244230	5310	5310	5310	5310	0
365	20240930	140100	174244230	5310	5310	5310	5310	7
366	20240930	140000	174207060	5320	5320	5320	5320	2
367	20240930	135900	174196420	5310	5310	5310	5310	0
368	20240930	135800	174196420	5310	5310	5310	5310	63
369	20240930	135700	173861890	5320	5320	5320	5320	0
370	20240930	135600	173861890	5320	5320	5320	5320	0
371	20240930	135500	173861890	5320	5320	5320	5320	6
372	20240930	135400	173829970	5320	5320	5320	5320	0
373	20240930	135300	173829970	5320	5320	5320	5320	0
374	20240930	135200	173829970	5320	5320	5320	5320	0
375	20240930	135100	173829970	5320	5320	5320	5320	1
376	20240930	135000	173824650	5320	5320	5320	5320	10
377	20240930	134900	173771450	5320	5320	5320	5320	100
378	20240930	134800	173239450	5320	5320	5320	5320	0
379	20240930	134700	173239450	5320	5320	5320	5320	100
380	20240930	134600	172707450	5320	5320	5320	5320	0
381	20240930	134500	172707450	5320	5320	5320	5320	0
382	20240930	134400	172707450	5320	5320	5320	5320	0
383	20240930	134300	172707450	5320	5320	5320	5320	0
384	20240930	134200	172707450	5320	5320	5320	5320	0
385	20240930	134100	172707450	5320	5320	5320	5320	0
386	20240930	134000	172707450	5320	5320	5320	5320	0
387	20240930	133900	172707450	5320	5320	5320	5320	1
388	20240930	133800	172702130	5300	5300	5300	5300	0
389	20240930	133700	172702130	5300	5300	5300	5300	0
390	20240930	133600	172702130	5300	5300	5300	5300	0
391	20240930	133500	172702130	5300	5300	5300	5300	0
392	20240930	133400	172702130	5300	5300	5300	5300	0
393	20240930	133300	172702130	5300	5300	5300	5300	0
394	20240930	133200	172702130	5300	5300	5300	5300	0
395	20240930	133100	172702130	5300	5300	5300	5300	0
396	20240930	133000	172702130	5300	5300	5300	5300	0
397	20240930	132900	172702130	5300	5300	5300	5300	0
398	20240930	132800	172702130	5300	5300	5300	5300	0
399	20240930	132700	172702130	5300	5300	5300	5300	0
400	20240930	132600	172702130	5300	5300	5300	5300	100
401	20240930	132500	172172130	5300	5300	5300	5300	500
402	20240930	132400	169522130	5320	5320	5320	5320	4
403	20240930	132300	169500850	5320	5320	5320	5320	2
404	20240930	132200	169490210	5320	5320	5320	5320	0
405	20240930	132100	169490210	5320	5320	5320	5310	70
406	20240930	132000	169118000	5320	5320	5320	5320	10
407	20240930	131900	169064800	5320	5310	5320	5310	13
408	20240930	131800	168995740	5320	5320	5320	5320	12
409	20240930	131700	168931900	5320	5320	5320	5320	1
410	20240930	131600	168926580	5320	5310	5320	5310	917
411	20240930	131500	164049060	5310	5310	5310	5310	21
412	20240930	131400	163937550	5310	5310	5310	5310	0
413	20240930	131300	163937550	5310	5310	5310	5310	95
414	20240930	131200	163433100	5310	5310	5310	5310	101
415	20240930	131100	162896790	5310	5310	5310	5310	10
416	20240930	131000	162843690	5310	5310	5310	5310	6
417	20240930	130900	162811830	5310	5310	5310	5310	188
418	20240930	130800	161813550	5310	5310	5310	5310	2
419	20240930	130700	161802930	5310	5310	5310	5310	1
420	20240930	130600	161797620	5300	5300	5300	5300	25
421	20240930	130500	161665120	5310	5310	5310	5310	17
422	20240930	130400	161574850	5310	5310	5310	5310	60
423	20240930	130300	161256250	5310	5310	5310	5310	50
424	20240930	130200	160990750	5310	5310	5310	5310	0
425	20240930	130100	160990750	5310	5310	5310	5310	211
426	20240930	130000	159870340	5310	5310	5310	5310	0
427	20240930	125900	159870340	5310	5310	5310	5310	0
428	20240930	125800	159870340	5310	5310	5310	5310	0
429	20240930	125700	159870340	5310	5310	5310	5310	0
430	20240930	125600	159870340	5310	5310	5310	5310	0
431	20240930	125500	159870340	5310	5310	5310	5310	100
432	20240930	125400	159339340	5300	5300	5300	5300	197
433	20240930	125300	158295240	5300	5300	5300	5300	71
434	20240930	125200	157918940	5300	5300	5300	5300	6
435	20240930	125100	157887140	5300	5300	5300	5300	120
436	20240930	125000	157251140	5300	5300	5300	5300	25
437	20240930	124900	157118640	5300	5300	5300	5300	2
438	20240930	124800	157108040	5300	5300	5300	5300	30
439	20240930	124700	156949040	5300	5300	5300	5300	0
440	20240930	124600	156949040	5300	5300	5300	5300	0
441	20240930	124500	156949040	5300	5300	5300	5300	6
442	20240930	124400	156917240	5300	5300	5300	5300	1
443	20240930	124300	156911940	5300	5300	5300	5300	19
444	20240930	124200	156811240	5290	5290	5290	5290	0
445	20240930	124100	156811240	5290	5290	5290	5290	0
446	20240930	124000	156811240	5290	5290	5290	5290	0
447	20240930	123900	156811240	5290	5290	5290	5290	0
448	20240930	123800	156811240	5290	5300	5300	5290	149
449	20240930	123700	156023000	5300	5300	5300	5300	0
450	20240930	123600	156023000	5300	5300	5300	5300	0
451	20240930	123500	156023000	5300	5300	5300	5300	1
452	20240930	123400	156017700	5300	5300	5300	5300	0
453	20240930	123300	156017700	5300	5300	5300	5300	2
454	20240930	123200	156007100	5300	5300	5300	5300	24
455	20240930	123100	155879900	5300	5300	5300	5300	119
456	20240930	123000	155249200	5300	5300	5300	5300	3
457	20240930	122900	155233300	5300	5300	5300	5300	0
458	20240930	122800	155233300	5300	5300	5300	5300	8
459	20240930	122700	155190900	5290	5290	5290	5290	4
460	20240930	122600	155169740	5290	5290	5290	5290	0
461	20240930	122500	155169740	5290	5290	5290	5290	0
462	20240930	122400	155169740	5290	5290	5290	5290	9
463	20240930	122300	155122130	5300	5300	5300	5300	0
464	20240930	122200	155122130	5300	5300	5300	5300	0
465	20240930	122100	155122130	5300	5300	5300	5300	0
466	20240930	122000	155122130	5300	5300	5300	5300	1
467	20240930	121900	155116830	5290	5290	5290	5290	0
468	20240930	121800	155116830	5290	5300	5300	5290	30
469	20240930	121700	154957930	5290	5300	5300	5290	92
470	20240930	121600	154470430	5300	5300	5300	5300	8
471	20240930	121500	154428030	5300	5300	5300	5300	4
472	20240930	121400	154406830	5300	5300	5300	5300	8
473	20240930	121300	154364430	5300	5300	5300	5300	15
474	20240930	121200	154284930	5290	5300	5300	5290	7
475	20240930	121100	154247850	5290	5290	5290	5290	1
476	20240930	121000	154242560	5300	5290	5300	5290	113
477	20240930	120900	153643850	5290	5290	5290	5280	87
478	20240930	120800	153184420	5290	5290	5290	5290	0
479	20240930	120700	153184420	5290	5290	5290	5290	0
480	20240930	120600	153184420	5290	5290	5290	5290	0
481	20240930	120500	153184420	5290	5300	5300	5290	18
482	20240930	120400	153089100	5300	5300	5300	5300	18
483	20240930	120300	152993700	5300	5300	5300	5300	0
484	20240930	120200	152993700	5300	5300	5300	5300	0
485	20240930	120100	152993700	5300	5300	5300	5300	0
486	20240930	120000	152993700	5300	5290	5300	5290	2
487	20240930	115900	152983110	5290	5290	5290	5290	10
488	20240930	115800	152930210	5280	5280	5280	5280	0
489	20240930	115700	152930210	5280	5280	5280	5280	0
490	20240930	115600	152930210	5280	5280	5280	5280	0
491	20240930	115500	152930210	5280	5280	5280	5280	0
492	20240930	115400	152930210	5280	5280	5280	5280	177
493	20240930	115300	151995650	5280	5280	5280	5280	0
494	20240930	115200	151995650	5280	5280	5280	5280	0
495	20240930	115100	151995650	5280	5280	5280	5280	0
496	20240930	115000	151995650	5280	5280	5280	5280	0
497	20240930	114900	151995650	5280	5280	5280	5280	0
498	20240930	114800	151995650	5280	5280	5280	5280	0
499	20240930	114700	151995650	5280	5280	5280	5280	0
500	20240930	114600	151995650	5280	5300	5300	5280	81
501	20240930	114500	151567870	5300	5300	5300	5300	15
502	20240930	114400	151488370	5300	5300	5300	5300	1
503	20240930	114300	151483070	5300	5300	5300	5300	0
504	20240930	114200	151483070	5300	5300	5300	5300	0
505	20240930	114100	151483070	5300	5300	5300	5300	0
506	20240930	114000	151483070	5300	5280	5300	5280	21
507	20240930	113900	151372110	5280	5280	5280	5280	0
508	20240930	113800	151372110	5280	5280	5280	5280	0
509	20240930	113700	151372110	5280	5280	5280	5280	0
510	20240930	113600	151372110	5280	5280	5280	5280	0
511	20240930	113500	151372110	5280	5280	5280	5280	0
512	20240930	113400	151372110	5280	5270	5280	5270	8
513	20240930	113300	151329890	5300	5300	5300	5300	0
514	20240930	113200	151329890	5300	5270	5300	5270	58
515	20240930	113100	151023080	5270	5270	5280	5270	66
516	20240930	113000	150674950	5270	5270	5270	5270	0
517	20240930	112900	150674950	5270	5270	5270	5270	0
518	20240930	112800	150674950	5270	5270	5270	5270	0
519	20240930	112700	150674950	5270	5270	5270	5270	21
520	20240930	112600	150564280	5270	5270	5270	5270	0
521	20240930	112500	150564280	5270	5260	5270	5260	37
522	20240930	112400	150369540	5270	5270	5270	5270	0
523	20240930	112300	150369540	5270	5270	5270	5270	4
524	20240930	112200	150348460	5270	5270	5270	5270	1
525	20240930	112100	150343190	5270	5270	5270	5270	1
526	20240930	112000	150337920	5270	5270	5270	5270	7
527	20240930	111900	150301030	5280	5280	5280	5280	0
528	20240930	111800	150301030	5280	5270	5280	5270	225
529	20240930	111700	149115080	5270	5270	5270	5270	25
530	20240930	111600	148983330	5270	5270	5270	5270	17
531	20240930	111500	148893740	5270	5270	5270	5270	0
532	20240930	111400	148893740	5270	5270	5270	5270	1
533	20240930	111300	148888470	5270	5270	5270	5270	10
534	20240930	111200	148835770	5270	5270	5270	5270	0
535	20240930	111100	148835770	5270	5270	5270	5270	2
536	20240930	111000	148825230	5270	5270	5270	5270	0
537	20240930	110900	148825230	5270	5270	5270	5270	1
538	20240930	110800	148819960	5270	5270	5270	5270	4
539	20240930	110700	148798880	5270	5270	5270	5270	1
540	20240930	110600	148793610	5270	5270	5270	5270	0
541	20240930	110500	148793610	5270	5270	5270	5270	61
542	20240930	110400	148472140	5270	5270	5270	5270	0
543	20240930	110300	148472140	5270	5270	5270	5270	20
544	20240930	110200	148366740	5270	5270	5270	5270	0
545	20240930	110100	148366740	5270	5270	5270	5270	37
546	20240930	110000	148171750	5270	5270	5270	5270	0
547	20240930	105900	148171750	5270	5270	5270	5270	1
548	20240930	105800	148166480	5280	5280	5280	5280	16
549	20240930	105700	148082000	5280	5280	5280	5280	2
550	20240930	105600	148071440	5300	5300	5300	5300	100
551	20240930	105500	147541440	5300	5300	5300	5300	0
552	20240930	105400	147541440	5300	5300	5300	5300	0
553	20240930	105300	147541440	5300	5300	5300	5300	1
554	20240930	105200	147536140	5320	5310	5320	5310	16
555	20240930	105100	147451030	5310	5300	5310	5300	195
556	20240930	105000	146415940	5290	5290	5290	5280	1229
557	20240930	104900	139914540	5300	5300	5300	5300	3
558	20240930	104800	139898640	5290	5290	5290	5290	223
559	20240930	104700	138718970	5290	5280	5290	5280	19
560	20240930	104600	138618530	5240	5260	5260	5240	100
561	20240930	104500	138093840	5280	5280	5280	5280	10
562	20240930	104400	138041040	5280	5280	5280	5280	10
563	20240930	104300	137988240	5280	5280	5280	5280	10
564	20240930	104200	137935440	5280	5260	5280	5250	739
565	20240930	104100	134055640	5280	5280	5280	5280	12
566	20240930	104000	133992280	5280	5280	5280	5280	21
567	20240930	103900	133881400	5280	5280	5280	5280	200
568	20240930	103800	132825400	5280	5280	5280	5280	105
569	20240930	103700	132271000	5280	5280	5280	5280	0
570	20240930	103600	132271000	5280	5280	5280	5280	0
571	20240930	103500	132271000	5280	5280	5280	5280	0
572	20240930	103400	132271000	5280	5280	5280	5280	1
573	20240930	103300	132265720	5250	5250	5250	5250	0
574	20240930	103200	132265720	5250	5250	5250	5250	0
575	20240930	103100	132265720	5250	5250	5250	5250	399
576	20240930	103000	130170970	5250	5250	5250	5250	0
577	20240930	102900	130170970	5250	5270	5270	5250	1328
578	20240930	102800	123196060	5280	5280	5280	5280	0
579	20240930	102700	123196060	5280	5280	5280	5280	5
580	20240930	102600	123169660	5280	5280	5280	5280	8
581	20240930	102500	123127420	5280	5300	5300	5280	5
582	20240930	102400	123100970	5310	5310	5310	5310	2
583	20240930	102300	123090350	5300	5300	5300	5300	0
584	20240930	102200	123090350	5300	5300	5300	5300	106
585	20240930	102100	122528550	5300	5300	5300	5300	2
586	20240930	102000	122517950	5300	5300	5300	5300	50
587	20240930	101900	122252950	5300	5300	5300	5300	7
588	20240930	101800	122215850	5280	5290	5290	5280	3
589	20240930	101700	122199990	5250	5250	5250	5250	0
590	20240930	101600	122199990	5250	5250	5250	5250	0
591	20240930	101500	122199990	5250	5270	5270	5250	252
592	20240930	101400	120876260	5270	5280	5280	5270	22
593	20240930	101300	120760130	5280	5280	5280	5280	1
594	20240930	101200	120754850	5250	5300	5300	5250	1592
595	20240930	101100	112386730	5300	5300	5300	5300	58
596	20240930	101000	112079330	5290	5300	5300	5290	357
597	20240930	100900	110190790	5300	5300	5300	5300	5
598	20240930	100800	110164290	5290	5290	5290	5290	0
599	20240930	100700	110164290	5290	5300	5300	5290	6
600	20240930	100600	110132500	5300	5300	5300	5300	2
601	20240930	100500	110121900	5280	5290	5290	5280	1800
602	20240930	100400	100617690	5300	5300	5300	5300	12
603	20240930	100300	100554090	5300	5300	5300	5300	0
604	20240930	100200	100554090	5300	5300	5300	5300	15
605	20240930	100100	100474590	5280	5290	5290	5280	60
606	20240930	100000	100157550	5280	5280	5280	5280	0
607	20240930	095900	100157550	5280	5280	5280	5280	0
608	20240930	095800	100157550	5280	5300	5300	5280	59
609	20240930	095700	99845890	5300	5300	5300	5300	0
610	20240930	095600	99845890	5300	5320	5320	5290	237
611	20240930	095500	98592020	5300	5300	5300	5300	1
612	20240930	095400	98586720	5300	5300	5300	5300	0
613	20240930	095300	98586720	5300	5300	5300	5300	112
614	20240930	095200	97993120	5300	5300	5300	5300	0
615	20240930	095100	97993120	5300	5310	5310	5300	335
616	20240930	095000	96217610	5310	5340	5340	5310	475
617	20240930	094900	93694550	5340	5340	5340	5340	3
618	20240930	094800	93678530	5340	5340	5340	5340	2
619	20240930	094700	93667850	5340	5340	5340	5340	2
620	20240930	094600	93657170	5340	5340	5340	5340	50
621	20240930	094500	93390170	5340	5340	5340	5330	62
622	20240930	094400	93059290	5340	5330	5340	5330	179
623	20240930	094300	92105170	5330	5330	5330	5330	5
624	20240930	094200	92078520	5340	5340	5340	5340	0
625	20240930	094100	92078520	5340	5320	5340	5320	11
626	20240930	094000	92019900	5320	5340	5340	5320	900
627	20240930	093900	87228930	5340	5340	5340	5340	10
628	20240930	093800	87175530	5340	5340	5340	5340	3
629	20240930	093700	87159510	5330	5330	5330	5330	0
630	20240930	093600	87159510	5330	5340	5340	5330	415
631	20240930	093500	84947160	5350	5370	5370	5350	59
632	20240930	093400	84631490	5370	5370	5370	5370	0
633	20240930	093300	84631490	5370	5370	5370	5370	22
634	20240930	093200	84513350	5390	5390	5390	5390	77
635	20240930	093100	84098320	5390	5360	5390	5360	230
636	20240930	093000	82863100	5370	5340	5370	5340	54
637	20240930	092900	82574650	5340	5340	5340	5340	14
638	20240930	092800	82499890	5330	5330	5330	5330	284
639	20240930	092700	80986170	5330	5330	5330	5330	50
640	20240930	092600	80719670	5330	5330	5330	5330	19
641	20240930	092500	80618400	5330	5330	5330	5330	0
642	20240930	092400	80618400	5330	5330	5330	5330	34
643	20240930	092300	80437180	5330	5330	5330	5330	21
644	20240930	092200	80325250	5330	5330	5330	5330	7
645	20240930	092100	80287940	5330	5330	5330	5330	4
646	20240930	092000	80266620	5340	5340	5340	5340	74
647	20240930	091900	79871460	5340	5340	5340	5340	1
648	20240930	091800	79866120	5340	5340	5340	5340	0
649	20240930	091700	79866120	5340	5330	5340	5330	404
650	20240930	091600	77711770	5330	5330	5330	5330	6
651	20240930	091500	77679790	5330	5330	5330	5330	10
652	20240930	091400	77626490	5320	5330	5330	5320	38
653	20240930	091300	77424280	5340	5340	5340	5340	22
654	20240930	091200	77306800	5340	5340	5340	5340	10
655	20240930	091100	77253400	5330	5330	5330	5330	2752
656	20240930	091000	62585240	5330	5320	5380	5320	2488
657	20240930	090900	49344170	5390	5310	5390	5310	1814
658	20240930	090800	39690080	5300	5300	5300	5300	3
659	20240930	090700	39674180	5300	5290	5300	5290	281
660	20240930	090600	38184980	5300	5300	5300	5300	226
661	20240930	090500	36987180	5300	5300	5310	5300	150
662	20240930	090400	36190870	5310	5310	5310	5310	14
663	20240930	090300	36116530	5310	5310	5310	5310	13
664	20240930	090200	36047500	5290	5310	5310	5290	85
665	20240930	090100	35596200	5310	5310	5310	5300	90
666	20240930	090000	35118500	5210	5320	5320	5100	6817