KissMeData/051160/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193300	513623300	9760	9760	9760	9760	658
3	20240930	193200	513623300	9760	9760	9760	9760	0
4	20240930	193100	513623300	9760	9760	9760	9760	0
5	20240930	193000	513623300	9760	9760	9760	9760	0
6	20240930	192900	513623300	9760	9760	9760	9760	0
7	20240930	192800	513623300	9760	9760	9760	9760	0
8	20240930	192700	513623300	9760	9760	9760	9760	0
9	20240930	192600	513623300	9760	9760	9760	9760	0
10	20240930	192500	513623300	9760	9760	9760	9760	0
11	20240930	192400	513623300	9760	9760	9760	9760	0
12	20240930	192300	513623300	9760	9760	9760	9760	0
13	20240930	192200	513623300	9760	9760	9760	9760	0
14	20240930	192100	513623300	9760	9760	9760	9760	0
15	20240930	192000	513623300	9760	9760	9760	9760	0
16	20240930	191900	513623300	9760	9760	9760	9760	0
17	20240930	191800	513623300	9760	9760	9760	9760	0
18	20240930	191700	513623300	9760	9760	9760	9760	0
19	20240930	191600	513623300	9760	9760	9760	9760	0
20	20240930	191500	513623300	9760	9760	9760	9760	0
21	20240930	191400	513623300	9760	9760	9760	9760	0
22	20240930	191300	513623300	9760	9760	9760	9760	0
23	20240930	191200	513623300	9760	9760	9760	9760	0
24	20240930	191100	513623300	9760	9760	9760	9760	0
25	20240930	191000	513623300	9760	9760	9760	9760	0
26	20240930	190900	513623300	9760	9760	9760	9760	0
27	20240930	190800	513623300	9760	9760	9760	9760	0
28	20240930	190700	513623300	9760	9760	9760	9760	0
29	20240930	190600	513623300	9760	9760	9760	9760	0
30	20240930	190500	513623300	9760	9760	9760	9760	0
31	20240930	190400	513623300	9760	9760	9760	9760	0
32	20240930	190300	513623300	9760	9760	9760	9760	658
33	20240930	190200	513623300	9760	9760	9760	9760	0
34	20240930	190100	513623300	9760	9760	9760	9760	0
35	20240930	190000	513623300	9760	9760	9760	9760	0
36	20240930	185900	513623300	9760	9760	9760	9760	0
37	20240930	185800	513623300	9760	9760	9760	9760	0
38	20240930	185700	513623300	9760	9760	9760	9760	0
39	20240930	185600	513623300	9760	9760	9760	9760	0
40	20240930	185500	513623300	9760	9760	9760	9760	0
41	20240930	185400	513623300	9760	9760	9760	9760	0
42	20240930	185300	513623300	9760	9760	9760	9760	0
43	20240930	185200	513623300	9760	9760	9760	9760	0
44	20240930	185100	513623300	9760	9760	9760	9760	0
45	20240930	185000	513623300	9760	9760	9760	9760	0
46	20240930	184900	513623300	9760	9760	9760	9760	0
47	20240930	184800	513623300	9760	9760	9760	9760	0
48	20240930	184700	513623300	9760	9760	9760	9760	0
49	20240930	184600	513623300	9760	9760	9760	9760	0
50	20240930	184500	513623300	9760	9760	9760	9760	0
51	20240930	184400	513623300	9760	9760	9760	9760	0
52	20240930	184300	513623300	9760	9760	9760	9760	0
53	20240930	184200	513623300	9760	9760	9760	9760	0
54	20240930	184100	513623300	9760	9760	9760	9760	0
55	20240930	184000	513623300	9760	9760	9760	9760	0
56	20240930	183900	513623300	9760	9760	9760	9760	0
57	20240930	183800	513623300	9760	9760	9760	9760	0
58	20240930	183700	513623300	9760	9760	9760	9760	0
59	20240930	183600	513623300	9760	9760	9760	9760	0
60	20240930	183500	513623300	9760	9760	9760	9760	0
61	20240930	183400	513623300	9760	9760	9760	9760	0
62	20240930	183300	513623300	9760	9760	9760	9760	658
63	20240930	183200	513623300	9760	9760	9760	9760	0
64	20240930	183100	513623300	9760	9760	9760	9760	0
65	20240930	183000	513623300	9760	9760	9760	9760	0
66	20240930	182900	513623300	9760	9760	9760	9760	0
67	20240930	182800	513623300	9760	9760	9760	9760	0
68	20240930	182700	513623300	9760	9760	9760	9760	0
69	20240930	182600	513623300	9760	9760	9760	9760	0
70	20240930	182500	513623300	9760	9760	9760	9760	0
71	20240930	182400	513623300	9760	9760	9760	9760	0
72	20240930	182300	513623300	9760	9760	9760	9760	0
73	20240930	182200	513623300	9760	9760	9760	9760	0
74	20240930	182100	513623300	9760	9760	9760	9760	0
75	20240930	182000	513623300	9760	9760	9760	9760	0
76	20240930	181900	513623300	9760	9760	9760	9760	0
77	20240930	181800	513623300	9760	9760	9760	9760	0
78	20240930	181700	513623300	9760	9760	9760	9760	0
79	20240930	181600	513623300	9760	9760	9760	9760	0
80	20240930	181500	513623300	9760	9760	9760	9760	0
81	20240930	181400	513623300	9760	9760	9760	9760	0
82	20240930	181300	513623300	9760	9760	9760	9760	0
83	20240930	181200	513623300	9760	9760	9760	9760	0
84	20240930	181100	513623300	9760	9760	9760	9760	0
85	20240930	181000	513623300	9760	9760	9760	9760	0
86	20240930	180900	513623300	9760	9760	9760	9760	0
87	20240930	180800	513623300	9760	9760	9760	9760	0
88	20240930	180700	513623300	9760	9760	9760	9760	0
89	20240930	180600	513623300	9760	9760	9760	9760	0
90	20240930	180500	513623300	9760	9760	9760	9760	0
91	20240930	180400	513623300	9760	9760	9760	9760	0
92	20240930	180300	513623300	9760	9760	9760	9760	658
93	20240930	180200	513623300	9760	9760	9760	9760	0
94	20240930	180100	513623300	9760	9760	9760	9760	0
95	20240930	180000	513623300	9760	9760	9760	9760	0
96	20240930	175900	513623300	9760	9760	9760	9760	0
97	20240930	175800	513623300	9760	9760	9760	9760	0
98	20240930	175700	513623300	9760	9760	9760	9760	0
99	20240930	175600	513623300	9760	9760	9760	9760	0
100	20240930	175500	513623300	9760	9760	9760	9760	0
101	20240930	175400	513623300	9760	9760	9760	9760	0
102	20240930	175300	513623300	9760	9760	9760	9760	0
103	20240930	175200	513623300	9760	9760	9760	9760	0
104	20240930	175100	513623300	9760	9760	9760	9760	0
105	20240930	175000	513623300	9760	9760	9760	9760	0
106	20240930	174900	513623300	9760	9760	9760	9760	0
107	20240930	174800	513623300	9760	9760	9760	9760	0
108	20240930	174700	513623300	9760	9760	9760	9760	0
109	20240930	174600	513623300	9760	9760	9760	9760	0
110	20240930	174500	513623300	9760	9760	9760	9760	0
111	20240930	174400	513623300	9760	9760	9760	9760	0
112	20240930	174300	513623300	9760	9760	9760	9760	0
113	20240930	174200	513623300	9760	9760	9760	9760	0
114	20240930	174100	513623300	9760	9760	9760	9760	0
115	20240930	174000	513623300	9760	9760	9760	9760	0
116	20240930	173900	513623300	9760	9760	9760	9760	0
117	20240930	173800	513623300	9760	9760	9760	9760	0
118	20240930	173700	513623300	9760	9760	9760	9760	0
119	20240930	173600	513623300	9760	9760	9760	9760	0
120	20240930	173500	513623300	9760	9760	9760	9760	0
121	20240930	173400	513623300	9760	9760	9760	9760	0
122	20240930	173300	513623300	9760	9760	9760	9760	658
123	20240930	173200	513623300	9760	9760	9760	9760	0
124	20240930	173100	513623300	9760	9760	9760	9760	0
125	20240930	173000	513623300	9760	9760	9760	9760	0
126	20240930	172900	513623300	9760	9760	9760	9760	0
127	20240930	172800	513623300	9760	9760	9760	9760	0
128	20240930	172700	513623300	9760	9760	9760	9760	0
129	20240930	172600	513623300	9760	9760	9760	9760	0
130	20240930	172500	513623300	9760	9760	9760	9760	0
131	20240930	172400	513623300	9760	9760	9760	9760	0
132	20240930	172300	513623300	9760	9760	9760	9760	0
133	20240930	172200	513623300	9760	9760	9760	9760	0
134	20240930	172100	513623300	9760	9760	9760	9760	0
135	20240930	172000	513623300	9760	9760	9760	9760	0
136	20240930	171900	513623300	9760	9760	9760	9760	0
137	20240930	171800	513623300	9760	9760	9760	9760	0
138	20240930	171700	513623300	9760	9760	9760	9760	0
139	20240930	171600	513623300	9760	9760	9760	9760	0
140	20240930	171500	513623300	9760	9760	9760	9760	0
141	20240930	171400	513623300	9760	9760	9760	9760	0
142	20240930	171300	513623300	9760	9760	9760	9760	0
143	20240930	171200	513623300	9760	9760	9760	9760	0
144	20240930	171100	513623300	9760	9760	9760	9760	0
145	20240930	171000	513623300	9760	9760	9760	9760	0
146	20240930	170900	513623300	9760	9760	9760	9760	0
147	20240930	170800	513623300	9760	9760	9760	9760	0
148	20240930	170700	513623300	9760	9760	9760	9760	0
149	20240930	170600	513623300	9760	9760	9760	9760	0
150	20240930	170500	513623300	9760	9760	9760	9760	0
151	20240930	170400	513623300	9760	9760	9760	9760	0
152	20240930	170300	513623300	9760	9760	9760	9760	658
153	20240930	170200	513623300	9760	9760	9760	9760	0
154	20240930	170100	513623300	9760	9760	9760	9760	0
155	20240930	170000	513623300	9760	9760	9760	9760	0
156	20240930	165900	513623300	9760	9760	9760	9760	0
157	20240930	165800	513623300	9760	9760	9760	9760	0
158	20240930	165700	513623300	9760	9760	9760	9760	0
159	20240930	165600	513623300	9760	9760	9760	9760	0
160	20240930	165500	513623300	9760	9760	9760	9760	0
161	20240930	165400	513623300	9760	9760	9760	9760	0
162	20240930	165300	513623300	9760	9760	9760	9760	0
163	20240930	165200	513623300	9760	9760	9760	9760	0
164	20240930	165100	513623300	9760	9760	9760	9760	0
165	20240930	165000	513623300	9760	9760	9760	9760	0
166	20240930	164900	513623300	9760	9760	9760	9760	0
167	20240930	164800	513623300	9760	9760	9760	9760	0
168	20240930	164700	513623300	9760	9760	9760	9760	0
169	20240930	164600	513623300	9760	9760	9760	9760	0
170	20240930	164500	513623300	9760	9760	9760	9760	0
171	20240930	164400	513623300	9760	9760	9760	9760	0
172	20240930	164300	513623300	9760	9760	9760	9760	0
173	20240930	164200	513623300	9760	9760	9760	9760	0
174	20240930	164100	513623300	9760	9760	9760	9760	0
175	20240930	164000	513623300	9760	9760	9760	9760	0
176	20240930	163900	513623300	9760	9760	9760	9760	0
177	20240930	163800	513623300	9760	9760	9760	9760	0
178	20240930	163700	513623300	9760	9760	9760	9760	0
179	20240930	163600	513623300	9760	9760	9760	9760	0
180	20240930	163500	513623300	9760	9760	9760	9760	0
181	20240930	163400	513623300	9760	9760	9760	9760	0
182	20240930	163300	513623300	9760	9760	9760	9760	658
183	20240930	163200	513623300	9760	9760	9760	9760	0
184	20240930	163100	513623300	9760	9760	9760	9760	0
185	20240930	163000	513623300	9760	9760	9760	9760	0
186	20240930	162900	513623300	9760	9760	9760	9760	0
187	20240930	162800	513623300	9760	9760	9760	9760	0
188	20240930	162700	513623300	9760	9760	9760	9760	0
189	20240930	162600	513623300	9760	9760	9760	9760	0
190	20240930	162500	513623300	9760	9760	9760	9760	0
191	20240930	162400	513623300	9760	9760	9760	9760	0
192	20240930	162300	513623300	9760	9760	9760	9760	0
193	20240930	162200	513623300	9760	9760	9760	9760	0
194	20240930	162100	513623300	9760	9760	9760	9760	0
195	20240930	162000	513623300	9760	9760	9760	9760	0
196	20240930	161900	513623300	9760	9760	9760	9760	0
197	20240930	161800	513623300	9760	9760	9760	9760	0
198	20240930	161700	513623300	9760	9760	9760	9760	0
199	20240930	161600	513623300	9760	9760	9760	9760	0
200	20240930	161500	513623300	9760	9760	9760	9760	0
201	20240930	161400	513623300	9760	9760	9760	9760	0
202	20240930	161300	513623300	9760	9760	9760	9760	0
203	20240930	161200	513623300	9760	9760	9760	9760	0
204	20240930	161100	513623300	9760	9760	9760	9760	0
205	20240930	161000	513623300	9760	9760	9760	9760	0
206	20240930	160900	513623300	9760	9760	9760	9760	0
207	20240930	160800	513623300	9760	9760	9760	9760	0
208	20240930	160700	513623300	9760	9760	9760	9760	0
209	20240930	160600	513623300	9760	9760	9760	9760	0
210	20240930	160500	513623300	9760	9760	9760	9760	0
211	20240930	160400	513623300	9760	9760	9760	9760	0
212	20240930	160300	513623300	9760	9760	9760	9760	658
213	20240930	160200	513623300	9760	9760	9760	9760	0
214	20240930	160100	513623300	9760	9760	9760	9760	0
215	20240930	160000	513623300	9760	9760	9760	9760	0
216	20240930	155900	513623300	9760	9760	9760	9760	0
217	20240930	155800	513623300	9760	9760	9760	9760	0
218	20240930	155700	513623300	9760	9760	9760	9760	0
219	20240930	155600	513623300	9760	9760	9760	9760	0
220	20240930	155500	513623300	9760	9760	9760	9760	0
221	20240930	155400	513623300	9760	9760	9760	9760	0
222	20240930	155300	513623300	9760	9760	9760	9760	0
223	20240930	155200	513623300	9760	9760	9760	9760	0
224	20240930	155100	513623300	9760	9760	9760	9760	0
225	20240930	155000	513623300	9760	9760	9760	9760	0
226	20240930	154900	513623300	9760	9760	9760	9760	0
227	20240930	154800	513623300	9760	9760	9760	9760	0
228	20240930	154700	513623300	9760	9760	9760	9760	0
229	20240930	154600	513623300	9760	9760	9760	9760	0
230	20240930	154500	513623300	9760	9760	9760	9760	0
231	20240930	154400	513623300	9760	9760	9760	9760	0
232	20240930	154300	513623300	9760	9760	9760	9760	0
233	20240930	154200	513623300	9760	9760	9760	9760	0
234	20240930	154100	513623300	9760	9760	9760	9760	0
235	20240930	154000	513623300	9760	9760	9760	9760	0
236	20240930	153900	513623300	9760	9760	9760	9760	0
237	20240930	153800	513623300	9760	9760	9760	9760	0
238	20240930	153700	513623300	9760	9760	9760	9760	0
239	20240930	153600	513623300	9760	9760	9760	9760	0
240	20240930	153500	513623300	9760	9760	9760	9760	0
241	20240930	153400	513623300	9760	9760	9760	9760	0
242	20240930	153300	513623300	9760	9760	9760	9760	658
243	20240930	153200	513623300	9760	9760	9760	9760	0
244	20240930	153100	513623300	9760	9760	9760	9760	0
245	20240930	153000	513623300	9760	9760	9760	9760	658
246	20240930	152900	507201220	9700	9700	9700	9700	0
247	20240930	152800	507201220	9700	9700	9700	9700	0
248	20240930	152700	507201220	9700	9700	9700	9700	0
249	20240930	152600	507201220	9700	9700	9700	9700	0
250	20240930	152500	507201220	9700	9700	9700	9700	0
251	20240930	152400	507201220	9700	9700	9700	9700	0
252	20240930	152300	507201220	9700	9700	9700	9700	0
253	20240930	152200	507201220	9700	9700	9700	9700	0
254	20240930	152100	507201220	9700	9700	9700	9700	0
255	20240930	152000	507201220	9700	9700	9700	9700	0
256	20240930	151900	507201220	9700	9710	9760	9700	98
257	20240930	151800	506250000	9710	9760	9760	9710	35
258	20240930	151700	505909600	9700	9730	9760	9700	536
259	20240930	151600	500703480	9760	9760	9760	9760	93
260	20240930	151500	499795800	9760	9760	9760	9720	3
261	20240930	151400	499766560	9700	9700	9700	9700	0
262	20240930	151300	499766560	9700	9700	9700	9700	0
263	20240930	151200	499766560	9700	9700	9700	9700	0
264	20240930	151100	499766560	9700	9700	9700	9700	0
265	20240930	151000	499766560	9700	9700	9700	9700	1
266	20240930	150900	499756860	9700	9730	9730	9700	355
267	20240930	150800	496310530	9730	9730	9730	9730	0
268	20240930	150700	496310530	9730	9720	9760	9720	210
269	20240930	150600	494266760	9730	9720	9730	9720	64
270	20240930	150500	493644670	9720	9720	9720	9720	0
271	20240930	150400	493644670	9720	9720	9720	9720	0
272	20240930	150300	493644670	9720	9720	9720	9720	0
273	20240930	150200	493644670	9720	9720	9720	9720	4
274	20240930	150100	493605790	9720	9720	9720	9720	1
275	20240930	150000	493596070	9700	9700	9700	9700	0
276	20240930	145900	493596070	9700	9700	9700	9700	0
277	20240930	145800	493596070	9700	9680	9700	9670	1338
278	20240930	145700	480638940	9690	9680	9690	9680	363
279	20240930	145600	477124580	9690	9690	9690	9690	20
280	20240930	145500	476930780	9690	9690	9690	9690	1399
281	20240930	145400	463374470	9690	9710	9710	9690	814
282	20240930	145300	455478990	9720	9720	9720	9720	100
283	20240930	145200	454506990	9700	9700	9700	9700	0
284	20240930	145100	454506990	9700	9720	9740	9700	1151
285	20240930	145000	443337620	9720	9720	9720	9720	250
286	20240930	144900	440907620	9720	9720	9720	9720	0
287	20240930	144800	440907620	9720	9720	9720	9720	2
288	20240930	144700	440888180	9730	9730	9730	9730	35
289	20240930	144600	440547630	9730	9730	9730	9730	116
290	20240930	144500	439418950	9720	9720	9720	9720	0
291	20240930	144400	439418950	9720	9720	9720	9720	2
292	20240930	144300	439399510	9730	9730	9730	9730	0
293	20240930	144200	439399510	9730	9730	9730	9730	147
294	20240930	144100	437969200	9730	9730	9730	9730	6
295	20240930	144000	437910820	9750	9750	9750	9750	0
296	20240930	143900	437910820	9750	9730	9750	9730	4
297	20240930	143800	437871880	9740	9750	9750	9740	469
298	20240930	143700	433300300	9750	9750	9750	9750	1
299	20240930	143600	433290550	9750	9750	9750	9750	36
300	20240930	143500	432939550	9760	9760	9760	9760	0
301	20240930	143400	432939550	9760	9760	9760	9760	0
302	20240930	143300	432939550	9760	9750	9760	9750	2
303	20240930	143200	432920040	9750	9750	9750	9750	193
304	20240930	143100	431038290	9750	9750	9750	9750	0
305	20240930	143000	431038290	9750	9750	9760	9750	3
306	20240930	142900	431009030	9750	9750	9750	9750	2
307	20240930	142800	430989530	9760	9760	9760	9760	1
308	20240930	142700	430979770	9750	9760	9760	9750	3
309	20240930	142600	430950510	9760	9760	9760	9760	10
310	20240930	142500	430852910	9760	9750	9760	9750	13
311	20240930	142400	430726050	9730	9730	9730	9730	2
312	20240930	142300	430706590	9770	9770	9770	9770	0
313	20240930	142200	430706590	9770	9770	9770	9770	0
314	20240930	142100	430706590	9770	9770	9770	9770	0
315	20240930	142000	430706590	9770	9770	9770	9770	0
316	20240930	141900	430706590	9770	9740	9770	9720	511
317	20240930	141800	425732160	9750	9760	9760	9750	569
318	20240930	141700	420180750	9790	9790	9790	9790	0
319	20240930	141600	420180750	9790	9790	9790	9790	1
320	20240930	141500	420170960	9760	9770	9790	9760	103
321	20240930	141400	419165640	9770	9770	9770	9770	57
322	20240930	141300	418608750	9790	9780	9790	9780	2
323	20240930	141200	418589180	9790	9790	9790	9790	0
324	20240930	141100	418589180	9790	9790	9790	9790	0
325	20240930	141000	418589180	9790	9790	9790	9790	0
326	20240930	140900	418589180	9790	9790	9790	9790	1
327	20240930	140800	418579390	9770	9790	9790	9770	62
328	20240930	140700	417973630	9780	9780	9780	9780	60
329	20240930	140600	417386830	9790	9790	9790	9790	1
330	20240930	140500	417377040	9750	9750	9750	9750	0
331	20240930	140400	417377040	9750	9760	9760	9750	279
332	20240930	140300	414655760	9770	9770	9770	9770	1
333	20240930	140200	414645990	9790	9790	9790	9790	1
334	20240930	140100	414636200	9760	9760	9760	9760	0
335	20240930	140000	414636200	9760	9760	9760	9760	0
336	20240930	135900	414636200	9760	9760	9760	9760	2
337	20240930	135800	414616680	9790	9790	9790	9790	0
338	20240930	135700	414616680	9790	9770	9790	9770	200
339	20240930	135600	412659650	9770	9770	9770	9770	0
340	20240930	135500	412659650	9770	9770	9770	9770	1
341	20240930	135400	412649880	9770	9770	9770	9770	100
342	20240930	135300	411672880	9780	9780	9780	9780	0
343	20240930	135200	411672880	9780	9780	9780	9780	1
344	20240930	135100	411663100	9770	9770	9770	9770	2
345	20240930	135000	411643560	9780	9780	9780	9780	0
346	20240930	134900	411643560	9780	9790	9790	9780	12
347	20240930	134800	411526090	9780	9790	9790	9780	3
348	20240930	134700	411496740	9800	9800	9800	9750	7
349	20240930	134600	411428380	9770	9780	9780	9750	796
350	20240930	134500	403657790	9810	9810	9810	9810	0
351	20240930	134400	403657790	9810	9790	9810	9770	246
352	20240930	134300	401252960	9820	9820	9820	9820	0
353	20240930	134200	401252960	9820	9810	9820	9790	2046
354	20240930	134100	381202280	9820	9810	9820	9810	4
355	20240930	134000	381163030	9840	9840	9840	9840	0
356	20240930	133900	381163030	9840	9830	9840	9800	68
357	20240930	133800	380495730	9840	9840	9840	9840	1
358	20240930	133700	380485890	9830	9830	9840	9830	3
359	20240930	133600	380456390	9840	9840	9840	9840	0
360	20240930	133500	380456390	9840	9840	9850	9810	103
361	20240930	133400	379442400	9840	9850	9850	9820	12
362	20240930	133300	379324240	9850	9850	9850	9850	1
363	20240930	133200	379314390	9800	9820	9820	9800	40
364	20240930	133100	378922350	9830	9850	9850	9830	2
365	20240930	133000	378902670	9850	9850	9850	9850	0
366	20240930	132900	378902670	9850	9830	9850	9830	202
367	20240930	132800	376915980	9830	9800	9830	9800	62
368	20240930	132700	376307750	9810	9820	9820	9810	105
369	20240930	132600	375276680	9820	9830	9830	9820	6
370	20240930	132500	375217750	9860	9860	9860	9860	1
371	20240930	132400	375207890	9860	9860	9860	9860	0
372	20240930	132300	375207890	9860	9840	9860	9840	3
373	20240930	132200	375178350	9860	9860	9860	9860	0
374	20240930	132100	375178350	9860	9860	9860	9860	114
375	20240930	132000	374054310	9870	9850	9870	9850	2
376	20240930	131900	374034590	9850	9850	9850	9850	0
377	20240930	131800	374034590	9850	9850	9850	9850	0
378	20240930	131700	374034590	9850	9890	9890	9850	49
379	20240930	131600	373550020	9890	9890	9890	9890	0
380	20240930	131500	373550020	9890	9890	9890	9890	1
381	20240930	131400	373540130	9890	9890	9890	9890	0
382	20240930	131300	373540130	9890	9890	9890	9890	0
383	20240930	131200	373540130	9890	9890	9890	9890	0
384	20240930	131100	373540130	9890	9850	9890	9850	2
385	20240930	131000	373520390	9890	9840	9890	9840	14
386	20240930	130900	373382580	9890	9890	9890	9890	0
387	20240930	130800	373382580	9890	9890	9890	9890	1
388	20240930	130700	373372690	9850	9850	9850	9850	2
389	20240930	130600	373352990	9900	9860	9900	9860	3
390	20240930	130500	373323370	9900	9850	9900	9850	4
391	20240930	130400	373283870	9900	9850	9910	9850	7
392	20240930	130300	373214730	9860	9850	9910	9850	55
393	20240930	130200	372672340	9920	9830	9920	9830	130
394	20240930	130100	371386420	9820	9800	9820	9800	727
395	20240930	130000	364254230	9810	9810	9810	9810	0
396	20240930	125900	364254230	9810	9810	9810	9810	0
397	20240930	125800	364254230	9810	9810	9810	9810	6
398	20240930	125700	364195370	9810	9810	9810	9810	68
399	20240930	125600	363528290	9810	9810	9810	9800	63
400	20240930	125500	362910280	9800	9800	9800	9800	0
401	20240930	125400	362910280	9800	9800	9800	9800	47
402	20240930	125300	362449680	9810	9810	9810	9810	2
403	20240930	125200	362430060	9810	9810	9810	9810	0
404	20240930	125100	362430060	9810	9810	9810	9810	0
405	20240930	125000	362430060	9810	9810	9810	9810	4
406	20240930	124900	362390820	9800	9800	9800	9800	2
407	20240930	124800	362371220	9810	9810	9810	9810	7
408	20240930	124700	362302550	9810	9810	9810	9810	0
409	20240930	124600	362302550	9810	9800	9810	9800	83
410	20240930	124500	361488720	9810	9810	9810	9810	1
411	20240930	124400	361478910	9800	9800	9800	9800	60
412	20240930	124300	360890910	9810	9810	9810	9800	43
413	20240930	124200	360469480	9800	9800	9800	9800	0
414	20240930	124100	360469480	9800	9810	9810	9800	2
415	20240930	124000	360449870	9810	9800	9810	9800	1124
416	20240930	123900	349434660	9800	9800	9800	9800	0
417	20240930	123800	349434660	9800	9800	9800	9800	8
418	20240930	123700	349356260	9800	9800	9800	9800	1
419	20240930	123600	349346460	9780	9780	9780	9780	0
420	20240930	123500	349346460	9780	9780	9780	9780	3
421	20240930	123400	349317120	9800	9800	9800	9800	0
422	20240930	123300	349317120	9800	9800	9800	9800	0
423	20240930	123200	349317120	9800	9800	9800	9800	0
424	20240930	123100	349317120	9800	9800	9800	9800	0
425	20240930	123000	349317120	9800	9790	9800	9790	3
426	20240930	122900	349287730	9790	9790	9790	9790	1
427	20240930	122800	349277940	9780	9780	9780	9780	0
428	20240930	122700	349277940	9780	9780	9780	9780	0
429	20240930	122600	349277940	9780	9780	9780	9780	817
430	20240930	122500	341287680	9780	9770	9780	9770	7
431	20240930	122400	341219240	9760	9760	9760	9760	2
432	20240930	122300	341199720	9750	9750	9750	9750	0
433	20240930	122200	341199720	9750	9750	9750	9750	0
434	20240930	122100	341199720	9750	9750	9750	9750	0
435	20240930	122000	341199720	9750	9750	9750	9750	0
436	20240930	121900	341199720	9750	9750	9750	9750	0
437	20240930	121800	341199720	9750	9750	9750	9750	0
438	20240930	121700	341199720	9750	9750	9750	9750	5
439	20240930	121600	341150970	9730	9730	9730	9730	0
440	20240930	121500	341150970	9730	9730	9730	9730	288
441	20240930	121400	338348730	9740	9750	9750	9740	79
442	20240930	121300	337579260	9740	9730	9740	9730	28
443	20240930	121200	337306560	9730	9730	9730	9730	0
444	20240930	121100	337306560	9730	9740	9740	9730	3
445	20240930	121000	337277350	9740	9730	9740	9720	225
446	20240930	120900	335087090	9730	9730	9730	9730	7
447	20240930	120800	335018980	9730	9720	9730	9720	2
448	20240930	120700	334999530	9720	9730	9730	9720	207
449	20240930	120600	332986470	9740	9740	9740	9740	0
450	20240930	120500	332986470	9740	9740	9740	9740	0
451	20240930	120400	332986470	9740	9740	9740	9740	0
452	20240930	120300	332986470	9740	9740	9740	9740	0
453	20240930	120200	332986470	9740	9730	9740	9730	50
454	20240930	120100	332499520	9740	9740	9740	9740	0
455	20240930	120000	332499520	9740	9740	9740	9740	0
456	20240930	115900	332499520	9740	9740	9740	9740	0
457	20240930	115800	332499520	9740	9740	9740	9740	0
458	20240930	115700	332499520	9740	9740	9740	9740	1
459	20240930	115600	332489780	9710	9710	9710	9710	0
460	20240930	115500	332489780	9710	9710	9710	9710	1
461	20240930	115400	332480070	9740	9740	9740	9740	0
462	20240930	115300	332480070	9740	9740	9740	9740	0
463	20240930	115200	332480070	9740	9740	9740	9740	0
464	20240930	115100	332480070	9740	9740	9740	9740	0
465	20240930	115000	332480070	9740	9740	9740	9740	0
466	20240930	114900	332480070	9740	9740	9740	9740	0
467	20240930	114800	332480070	9740	9740	9740	9740	0
468	20240930	114700	332480070	9740	9740	9740	9740	1
469	20240930	114600	332470330	9730	9720	9740	9720	109
470	20240930	114500	331410760	9720	9720	9720	9690	238
471	20240930	114400	329100340	9670	9710	9710	9670	5002
472	20240930	114300	280636230	9700	9700	9700	9700	0
473	20240930	114200	280636230	9700	9700	9700	9700	0
474	20240930	114100	280636230	9700	9700	9700	9700	0
475	20240930	114000	280636230	9700	9700	9700	9700	0
476	20240930	113900	280636230	9700	9700	9700	9700	0
477	20240930	113800	280636230	9700	9700	9700	9700	0
478	20240930	113700	280636230	9700	9700	9700	9700	0
479	20240930	113600	280636230	9700	9710	9710	9700	207
480	20240930	113500	278627630	9710	9710	9710	9710	42
481	20240930	113400	278219810	9710	9710	9710	9710	3
482	20240930	113300	278190680	9700	9710	9710	9700	140
483	20240930	113200	276831990	9700	9700	9700	9700	0
484	20240930	113100	276831990	9700	9700	9700	9700	0
485	20240930	113000	276831990	9700	9730	9730	9700	600
486	20240930	112900	271009880	9730	9730	9730	9730	0
487	20240930	112800	271009880	9730	9730	9730	9730	0
488	20240930	112700	271009880	9730	9730	9730	9730	0
489	20240930	112600	271009880	9730	9730	9730	9730	2
490	20240930	112500	270990420	9710	9710	9710	9710	0
491	20240930	112400	270990420	9710	9710	9710	9710	0
492	20240930	112300	270990420	9710	9710	9710	9710	2
493	20240930	112200	270971000	9700	9720	9720	9700	1101
494	20240930	112100	260279030	9760	9760	9760	9760	11
495	20240930	112000	260171670	9720	9720	9720	9720	0
496	20240930	111900	260171670	9720	9720	9720	9720	0
497	20240930	111800	260171670	9720	9720	9720	9720	0
498	20240930	111700	260171670	9720	9720	9720	9720	0
499	20240930	111600	260171670	9720	9720	9720	9720	0
500	20240930	111500	260171670	9720	9720	9720	9720	2
501	20240930	111400	260152230	9720	9710	9720	9700	30
502	20240930	111300	259861160	9700	9700	9700	9700	0
503	20240930	111200	259861160	9700	9700	9700	9700	0
504	20240930	111100	259861160	9700	9750	9750	9700	4002
505	20240930	111000	220944480	9740	9750	9750	9740	708
506	20240930	110900	214042880	9760	9760	9760	9760	80
507	20240930	110800	213262080	9760	9750	9760	9750	6
508	20240930	110700	213203540	9750	9750	9750	9750	2
509	20240930	110600	213184040	9760	9760	9760	9760	0
510	20240930	110500	213184040	9760	9760	9760	9760	1
511	20240930	110400	213174280	9750	9750	9750	9750	500
512	20240930	110300	208299280	9750	9750	9750	9750	100
513	20240930	110200	207324280	9740	9740	9750	9740	107
514	20240930	110100	206282090	9740	9770	9770	9740	1939
515	20240930	110000	187369350	9770	9770	9770	9770	0
516	20240930	105900	187369350	9770	9800	9800	9770	3183
517	20240930	105800	156239380	9800	9800	9800	9800	3
518	20240930	105700	156209980	9790	9790	9790	9790	0
519	20240930	105600	156209980	9790	9790	9790	9790	75
520	20240930	105500	155475730	9790	9790	9790	9790	1
521	20240930	105400	155465940	9770	9770	9770	9770	44
522	20240930	105300	155036060	9780	9780	9780	9780	1
523	20240930	105200	155026280	9790	9790	9790	9790	1
524	20240930	105100	155016490	9780	9780	9780	9780	0
525	20240930	105000	155016490	9780	9780	9780	9780	1
526	20240930	104900	155006710	9750	9750	9750	9750	312
527	20240930	104800	151964710	9750	9780	9790	9750	1331
528	20240930	104700	138979470	9800	9800	9800	9800	0
529	20240930	104600	138979470	9800	9790	9800	9770	279
530	20240930	104500	136252050	9800	9800	9800	9800	105
531	20240930	104400	135223050	9810	9810	9810	9810	0
532	20240930	104300	135223050	9810	9810	9810	9810	1
533	20240930	104200	135213240	9800	9800	9800	9800	0
534	20240930	104100	135213240	9800	9800	9800	9800	0
535	20240930	104000	135213240	9800	9800	9800	9800	0
536	20240930	103900	135213240	9800	9810	9810	9800	89
537	20240930	103800	134340960	9810	9820	9820	9810	3
538	20240930	103700	134311520	9820	9820	9820	9820	10
539	20240930	103600	134213320	9810	9810	9810	9810	0
540	20240930	103500	134213320	9810	9810	9810	9810	0
541	20240930	103400	134213320	9810	9810	9810	9810	1
542	20240930	103300	134203510	9840	9840	9840	9840	177
543	20240930	103200	132461830	9830	9820	9830	9820	350
544	20240930	103100	129021340	9810	9820	9820	9810	474
545	20240930	103000	124367120	9820	9820	9820	9820	0
546	20240930	102900	124367120	9820	9820	9820	9820	0
547	20240930	102800	124367120	9820	9820	9820	9820	0
548	20240930	102700	124367120	9820	9790	9820	9760	1155
549	20240930	102600	113073670	9820	9820	9820	9820	1
550	20240930	102500	113063850	9800	9820	9820	9800	2
551	20240930	102400	113044230	9830	9830	9830	9830	0
552	20240930	102300	113044230	9830	9830	9830	9830	0
553	20240930	102200	113044230	9830	9820	9830	9790	255
554	20240930	102100	110540120	9820	9800	9820	9800	64
555	20240930	102000	109912320	9800	9800	9800	9800	1
556	20240930	101900	109902520	9830	9830	9830	9830	9
557	20240930	101800	109814050	9790	9790	9790	9790	1
558	20240930	101700	109804260	9830	9790	9830	9770	924
559	20240930	101600	100762870	9820	9820	9820	9820	0
560	20240930	101500	100762870	9820	9820	9820	9820	0
561	20240930	101400	100762870	9820	9820	9820	9820	0
562	20240930	101300	100762870	9820	9820	9820	9820	6
563	20240930	101200	100703950	9820	9800	9820	9800	249
564	20240930	101100	98263700	9820	9820	9820	9820	27
565	20240930	101000	97998560	9820	9800	9820	9800	151
566	20240930	100900	96518740	9830	9820	9830	9820	201
567	20240930	100800	94543910	9820	9820	9820	9820	0
568	20240930	100700	94543910	9820	9820	9820	9820	1
569	20240930	100600	94534090	9820	9820	9820	9820	1
570	20240930	100500	94524270	9820	9820	9820	9820	0
571	20240930	100400	94524270	9820	9820	9820	9820	1
572	20240930	100300	94514450	9820	9820	9820	9820	0
573	20240930	100200	94514450	9820	9820	9820	9820	20
574	20240930	100100	94318050	9830	9830	9830	9830	0
575	20240930	100000	94318050	9830	9830	9830	9830	1
576	20240930	095900	94308220	9780	9770	9830	9770	402
577	20240930	095800	90379540	9780	9830	9830	9780	836
578	20240930	095700	82193840	9810	9820	9820	9810	79
579	20240930	095600	81418080	9830	9830	9830	9830	10
580	20240930	095500	81319780	9830	9820	9830	9820	2
581	20240930	095400	81300130	9820	9820	9820	9820	0
582	20240930	095300	81300130	9820	9820	9820	9820	0
583	20240930	095200	81300130	9820	9820	9820	9800	60
584	20240930	095100	80711150	9840	9840	9840	9840	0
585	20240930	095000	80711150	9840	9830	9840	9830	102
586	20240930	094900	79707760	9830	9810	9830	9810	7
587	20240930	094800	79639060	9830	9830	9830	9830	0
588	20240930	094700	79639060	9830	9820	9830	9820	125
589	20240930	094600	78411540	9830	9830	9830	9820	4
590	20240930	094500	78372240	9830	9830	9830	9830	5
591	20240930	094400	78323090	9820	9820	9820	9820	40
592	20240930	094300	77930290	9820	9820	9820	9820	0
593	20240930	094200	77930290	9820	9820	9820	9820	10
594	20240930	094100	77832090	9820	9820	9820	9820	0
595	20240930	094000	77832090	9820	9810	9820	9810	103
596	20240930	093900	76821260	9810	9810	9810	9810	23
597	20240930	093800	76595630	9810	9810	9810	9800	7
598	20240930	093700	76526970	9810	9810	9810	9810	1
599	20240930	093600	76517160	9770	9800	9800	9770	590
600	20240930	093500	70741310	9800	9820	9820	9800	534
601	20240930	093400	65507020	9830	9830	9830	9830	5
602	20240930	093300	65457870	9830	9830	9830	9800	1024
603	20240930	093200	55419700	9810	9830	9830	9810	437
604	20240930	093100	51132670	9810	9840	9840	9810	427
605	20240930	093000	46939140	9840	9840	9840	9840	11
606	20240930	092900	46830900	9840	9850	9860	9840	1294
607	20240930	092800	34085520	9860	9900	9900	9860	280
608	20240930	092700	31322980	9900	9900	9900	9900	30
609	20240930	092600	31025980	9900	9870	9900	9860	131
610	20240930	092500	29731770	9870	9880	9900	9870	134
611	20240930	092400	28408540	9880	9880	9880	9880	0
612	20240930	092300	28408540	9880	9890	9890	9880	62
613	20240930	092200	27795750	9920	9900	9920	9890	435
614	20240930	092100	23489400	9900	9910	9930	9900	61
615	20240930	092000	22884890	9930	9930	9930	9920	40
616	20240930	091900	22488070	9920	9920	9920	9920	1
617	20240930	091800	22478150	9930	9950	9950	9930	154
618	20240930	091700	20946640	9950	9970	9970	9950	4
619	20240930	091600	20906820	9960	9970	9970	9960	2
620	20240930	091500	20886890	9980	9980	9980	9980	0
621	20240930	091400	20886890	9980	9980	9980	9980	0
622	20240930	091300	20886890	9980	9980	9980	9980	10
623	20240930	091200	20787090	9980	9980	9980	9980	0
624	20240930	091100	20787090	9980	9970	9980	9970	148
625	20240930	091000	19311520	9970	9970	9970	9970	100
626	20240930	090900	18314520	9970	9970	9970	9970	0
627	20240930	090800	18314520	9970	9950	9980	9940	70
628	20240930	090700	17618640	9980	9960	9980	9950	10
629	20240930	090600	17519100	9980	9940	9980	9940	532
630	20240930	090500	12228700	9940	9940	9940	9940	0
631	20240930	090400	12228700	9940	9940	9940	9940	107
632	20240930	090300	11165120	9940	9930	9980	9930	599
633	20240930	090200	5215030	9940	9960	9980	9940	293
634	20240930	090100	2299550	9970	9980	10000	9970	40
635	20240930	090000	1900630	10050	10010	10050	10000	190