KissMeData/137950/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202300	128993100	5090	5090	5090	5090	447
3	20240930	202200	128993100	5090	5090	5090	5090	0
4	20240930	202100	128993100	5090	5090	5090	5090	0
5	20240930	202000	128993100	5090	5090	5090	5090	0
6	20240930	201900	128993100	5090	5090	5090	5090	0
7	20240930	201800	128993100	5090	5090	5090	5090	0
8	20240930	201700	128993100	5090	5090	5090	5090	0
9	20240930	201600	128993100	5090	5090	5090	5090	0
10	20240930	201500	128993100	5090	5090	5090	5090	0
11	20240930	201400	128993100	5090	5090	5090	5090	0
12	20240930	201300	128993100	5090	5090	5090	5090	0
13	20240930	201200	128993100	5090	5090	5090	5090	0
14	20240930	201100	128993100	5090	5090	5090	5090	0
15	20240930	201000	128993100	5090	5090	5090	5090	0
16	20240930	200900	128993100	5090	5090	5090	5090	0
17	20240930	200800	128993100	5090	5090	5090	5090	0
18	20240930	200700	128993100	5090	5090	5090	5090	0
19	20240930	200600	128993100	5090	5090	5090	5090	0
20	20240930	200500	128993100	5090	5090	5090	5090	0
21	20240930	200400	128993100	5090	5090	5090	5090	0
22	20240930	200300	128993100	5090	5090	5090	5090	0
23	20240930	200200	128993100	5090	5090	5090	5090	0
24	20240930	200100	128993100	5090	5090	5090	5090	0
25	20240930	200000	128993100	5090	5090	5090	5090	0
26	20240930	195900	128993100	5090	5090	5090	5090	0
27	20240930	195800	128993100	5090	5090	5090	5090	0
28	20240930	195700	128993100	5090	5090	5090	5090	0
29	20240930	195600	128993100	5090	5090	5090	5090	0
30	20240930	195500	128993100	5090	5090	5090	5090	0
31	20240930	195400	128993100	5090	5090	5090	5090	0
32	20240930	195300	128993100	5090	5090	5090	5090	447
33	20240930	195200	128993100	5090	5090	5090	5090	0
34	20240930	195100	128993100	5090	5090	5090	5090	0
35	20240930	195000	128993100	5090	5090	5090	5090	0
36	20240930	194900	128993100	5090	5090	5090	5090	0
37	20240930	194800	128993100	5090	5090	5090	5090	0
38	20240930	194700	128993100	5090	5090	5090	5090	0
39	20240930	194600	128993100	5090	5090	5090	5090	0
40	20240930	194500	128993100	5090	5090	5090	5090	0
41	20240930	194400	128993100	5090	5090	5090	5090	0
42	20240930	194300	128993100	5090	5090	5090	5090	0
43	20240930	194200	128993100	5090	5090	5090	5090	0
44	20240930	194100	128993100	5090	5090	5090	5090	0
45	20240930	194000	128993100	5090	5090	5090	5090	0
46	20240930	193900	128993100	5090	5090	5090	5090	0
47	20240930	193800	128993100	5090	5090	5090	5090	0
48	20240930	193700	128993100	5090	5090	5090	5090	0
49	20240930	193600	128993100	5090	5090	5090	5090	0
50	20240930	193500	128993100	5090	5090	5090	5090	0
51	20240930	193400	128993100	5090	5090	5090	5090	0
52	20240930	193300	128993100	5090	5090	5090	5090	0
53	20240930	193200	128993100	5090	5090	5090	5090	0
54	20240930	193100	128993100	5090	5090	5090	5090	0
55	20240930	193000	128993100	5090	5090	5090	5090	0
56	20240930	192900	128993100	5090	5090	5090	5090	0
57	20240930	192800	128993100	5090	5090	5090	5090	0
58	20240930	192700	128993100	5090	5090	5090	5090	0
59	20240930	192600	128993100	5090	5090	5090	5090	0
60	20240930	192500	128993100	5090	5090	5090	5090	0
61	20240930	192400	128993100	5090	5090	5090	5090	0
62	20240930	192300	128993100	5090	5090	5090	5090	447
63	20240930	192200	128993100	5090	5090	5090	5090	0
64	20240930	192100	128993100	5090	5090	5090	5090	0
65	20240930	192000	128993100	5090	5090	5090	5090	0
66	20240930	191900	128993100	5090	5090	5090	5090	0
67	20240930	191800	128993100	5090	5090	5090	5090	0
68	20240930	191700	128993100	5090	5090	5090	5090	0
69	20240930	191600	128993100	5090	5090	5090	5090	0
70	20240930	191500	128993100	5090	5090	5090	5090	0
71	20240930	191400	128993100	5090	5090	5090	5090	0
72	20240930	191300	128993100	5090	5090	5090	5090	0
73	20240930	191200	128993100	5090	5090	5090	5090	0
74	20240930	191100	128993100	5090	5090	5090	5090	0
75	20240930	191000	128993100	5090	5090	5090	5090	0
76	20240930	190900	128993100	5090	5090	5090	5090	0
77	20240930	190800	128993100	5090	5090	5090	5090	0
78	20240930	190700	128993100	5090	5090	5090	5090	0
79	20240930	190600	128993100	5090	5090	5090	5090	0
80	20240930	190500	128993100	5090	5090	5090	5090	0
81	20240930	190400	128993100	5090	5090	5090	5090	0
82	20240930	190300	128993100	5090	5090	5090	5090	0
83	20240930	190200	128993100	5090	5090	5090	5090	0
84	20240930	190100	128993100	5090	5090	5090	5090	0
85	20240930	190000	128993100	5090	5090	5090	5090	0
86	20240930	185900	128993100	5090	5090	5090	5090	0
87	20240930	185800	128993100	5090	5090	5090	5090	0
88	20240930	185700	128993100	5090	5090	5090	5090	0
89	20240930	185600	128993100	5090	5090	5090	5090	0
90	20240930	185500	128993100	5090	5090	5090	5090	0
91	20240930	185400	128993100	5090	5090	5090	5090	0
92	20240930	185300	128993100	5090	5090	5090	5090	447
93	20240930	185200	128993100	5090	5090	5090	5090	0
94	20240930	185100	128993100	5090	5090	5090	5090	0
95	20240930	185000	128993100	5090	5090	5090	5090	0
96	20240930	184900	128993100	5090	5090	5090	5090	0
97	20240930	184800	128993100	5090	5090	5090	5090	0
98	20240930	184700	128993100	5090	5090	5090	5090	0
99	20240930	184600	128993100	5090	5090	5090	5090	0
100	20240930	184500	128993100	5090	5090	5090	5090	0
101	20240930	184400	128993100	5090	5090	5090	5090	0
102	20240930	184300	128993100	5090	5090	5090	5090	0
103	20240930	184200	128993100	5090	5090	5090	5090	0
104	20240930	184100	128993100	5090	5090	5090	5090	0
105	20240930	184000	128993100	5090	5090	5090	5090	0
106	20240930	183900	128993100	5090	5090	5090	5090	0
107	20240930	183800	128993100	5090	5090	5090	5090	0
108	20240930	183700	128993100	5090	5090	5090	5090	0
109	20240930	183600	128993100	5090	5090	5090	5090	0
110	20240930	183500	128993100	5090	5090	5090	5090	0
111	20240930	183400	128993100	5090	5090	5090	5090	0
112	20240930	183300	128993100	5090	5090	5090	5090	0
113	20240930	183200	128993100	5090	5090	5090	5090	0
114	20240930	183100	128993100	5090	5090	5090	5090	0
115	20240930	183000	128993100	5090	5090	5090	5090	0
116	20240930	182900	128993100	5090	5090	5090	5090	0
117	20240930	182800	128993100	5090	5090	5090	5090	0
118	20240930	182700	128993100	5090	5090	5090	5090	0
119	20240930	182600	128993100	5090	5090	5090	5090	0
120	20240930	182500	128993100	5090	5090	5090	5090	0
121	20240930	182400	128993100	5090	5090	5090	5090	0
122	20240930	182300	128993100	5090	5090	5090	5090	447
123	20240930	182200	128993100	5090	5090	5090	5090	0
124	20240930	182100	128993100	5090	5090	5090	5090	0
125	20240930	182000	128993100	5090	5090	5090	5090	0
126	20240930	181900	128993100	5090	5090	5090	5090	0
127	20240930	181800	128993100	5090	5090	5090	5090	0
128	20240930	181700	128993100	5090	5090	5090	5090	0
129	20240930	181600	128993100	5090	5090	5090	5090	0
130	20240930	181500	128993100	5090	5090	5090	5090	0
131	20240930	181400	128993100	5090	5090	5090	5090	0
132	20240930	181300	128993100	5090	5090	5090	5090	0
133	20240930	181200	128993100	5090	5090	5090	5090	0
134	20240930	181100	128993100	5090	5090	5090	5090	0
135	20240930	181000	128993100	5090	5090	5090	5090	0
136	20240930	180900	128993100	5090	5090	5090	5090	0
137	20240930	180800	128993100	5090	5090	5090	5090	0
138	20240930	180700	128993100	5090	5090	5090	5090	0
139	20240930	180600	128993100	5090	5090	5090	5090	0
140	20240930	180500	128993100	5090	5090	5090	5090	0
141	20240930	180400	128993100	5090	5090	5090	5090	0
142	20240930	180300	128993100	5090	5090	5090	5090	0
143	20240930	180200	128993100	5090	5090	5090	5090	0
144	20240930	180100	128993100	5090	5090	5090	5090	0
145	20240930	180000	128993100	5090	5090	5090	5090	0
146	20240930	175900	128993100	5090	5090	5090	5090	0
147	20240930	175800	128993100	5090	5090	5090	5090	0
148	20240930	175700	128993100	5090	5090	5090	5090	0
149	20240930	175600	128993100	5090	5090	5090	5090	0
150	20240930	175500	128993100	5090	5090	5090	5090	0
151	20240930	175400	128993100	5090	5090	5090	5090	0
152	20240930	175300	128993100	5090	5090	5090	5090	447
153	20240930	175200	128993100	5090	5090	5090	5090	0
154	20240930	175100	128993100	5090	5090	5090	5090	0
155	20240930	175000	128993100	5090	5090	5090	5090	0
156	20240930	174900	128993100	5090	5090	5090	5090	0
157	20240930	174800	128993100	5090	5090	5090	5090	0
158	20240930	174700	128993100	5090	5090	5090	5090	0
159	20240930	174600	128993100	5090	5090	5090	5090	0
160	20240930	174500	128993100	5090	5090	5090	5090	0
161	20240930	174400	128993100	5090	5090	5090	5090	0
162	20240930	174300	128993100	5090	5090	5090	5090	0
163	20240930	174200	128993100	5090	5090	5090	5090	0
164	20240930	174100	128993100	5090	5090	5090	5090	0
165	20240930	174000	128993100	5090	5090	5090	5090	0
166	20240930	173900	128993100	5090	5090	5090	5090	0
167	20240930	173800	128993100	5090	5090	5090	5090	0
168	20240930	173700	128993100	5090	5090	5090	5090	0
169	20240930	173600	128993100	5090	5090	5090	5090	0
170	20240930	173500	128993100	5090	5090	5090	5090	0
171	20240930	173400	128993100	5090	5090	5090	5090	0
172	20240930	173300	128993100	5090	5090	5090	5090	0
173	20240930	173200	128993100	5090	5090	5090	5090	0
174	20240930	173100	128993100	5090	5090	5090	5090	0
175	20240930	173000	128993100	5090	5090	5090	5090	0
176	20240930	172900	128993100	5090	5090	5090	5090	0
177	20240930	172800	128993100	5090	5090	5090	5090	0
178	20240930	172700	128993100	5090	5090	5090	5090	0
179	20240930	172600	128993100	5090	5090	5090	5090	0
180	20240930	172500	128993100	5090	5090	5090	5090	0
181	20240930	172400	128993100	5090	5090	5090	5090	0
182	20240930	172300	128993100	5090	5090	5090	5090	447
183	20240930	172200	128993100	5090	5090	5090	5090	0
184	20240930	172100	128993100	5090	5090	5090	5090	0
185	20240930	172000	128993100	5090	5090	5090	5090	0
186	20240930	171900	128993100	5090	5090	5090	5090	0
187	20240930	171800	128993100	5090	5090	5090	5090	0
188	20240930	171700	128993100	5090	5090	5090	5090	0
189	20240930	171600	128993100	5090	5090	5090	5090	0
190	20240930	171500	128993100	5090	5090	5090	5090	0
191	20240930	171400	128993100	5090	5090	5090	5090	0
192	20240930	171300	128993100	5090	5090	5090	5090	0
193	20240930	171200	128993100	5090	5090	5090	5090	0
194	20240930	171100	128993100	5090	5090	5090	5090	0
195	20240930	171000	128993100	5090	5090	5090	5090	0
196	20240930	170900	128993100	5090	5090	5090	5090	0
197	20240930	170800	128993100	5090	5090	5090	5090	0
198	20240930	170700	128993100	5090	5090	5090	5090	0
199	20240930	170600	128993100	5090	5090	5090	5090	0
200	20240930	170500	128993100	5090	5090	5090	5090	0
201	20240930	170400	128993100	5090	5090	5090	5090	0
202	20240930	170300	128993100	5090	5090	5090	5090	0
203	20240930	170200	128993100	5090	5090	5090	5090	0
204	20240930	170100	128993100	5090	5090	5090	5090	0
205	20240930	170000	128993100	5090	5090	5090	5090	0
206	20240930	165900	128993100	5090	5090	5090	5090	0
207	20240930	165800	128993100	5090	5090	5090	5090	0
208	20240930	165700	128993100	5090	5090	5090	5090	0
209	20240930	165600	128993100	5090	5090	5090	5090	0
210	20240930	165500	128993100	5090	5090	5090	5090	0
211	20240930	165400	128993100	5090	5090	5090	5090	0
212	20240930	165300	128993100	5090	5090	5090	5090	447
213	20240930	165200	128993100	5090	5090	5090	5090	0
214	20240930	165100	128993100	5090	5090	5090	5090	0
215	20240930	165000	128993100	5090	5090	5090	5090	0
216	20240930	164900	128993100	5090	5090	5090	5090	0
217	20240930	164800	128993100	5090	5090	5090	5090	0
218	20240930	164700	128993100	5090	5090	5090	5090	0
219	20240930	164600	128993100	5090	5090	5090	5090	0
220	20240930	164500	128993100	5090	5090	5090	5090	0
221	20240930	164400	128993100	5090	5090	5090	5090	0
222	20240930	164300	128993100	5090	5090	5090	5090	0
223	20240930	164200	128993100	5090	5090	5090	5090	0
224	20240930	164100	128993100	5090	5090	5090	5090	0
225	20240930	164000	128993100	5090	5090	5090	5090	0
226	20240930	163900	128993100	5090	5090	5090	5090	0
227	20240930	163800	128993100	5090	5090	5090	5090	0
228	20240930	163700	128993100	5090	5090	5090	5090	0
229	20240930	163600	128993100	5090	5090	5090	5090	0
230	20240930	163500	128993100	5090	5090	5090	5090	0
231	20240930	163400	128993100	5090	5090	5090	5090	0
232	20240930	163300	128993100	5090	5090	5090	5090	0
233	20240930	163200	128993100	5090	5090	5090	5090	0
234	20240930	163100	128993100	5090	5090	5090	5090	0
235	20240930	163000	128993100	5090	5090	5090	5090	0
236	20240930	162900	128993100	5090	5090	5090	5090	0
237	20240930	162800	128993100	5090	5090	5090	5090	0
238	20240930	162700	128993100	5090	5090	5090	5090	0
239	20240930	162600	128993100	5090	5090	5090	5090	0
240	20240930	162500	128993100	5090	5090	5090	5090	0
241	20240930	162400	128993100	5090	5090	5090	5090	0
242	20240930	162300	128993100	5090	5090	5090	5090	447
243	20240930	162200	128993100	5090	5090	5090	5090	0
244	20240930	162100	128993100	5090	5090	5090	5090	0
245	20240930	162000	128993100	5090	5090	5090	5090	0
246	20240930	161900	128993100	5090	5090	5090	5090	0
247	20240930	161800	128993100	5090	5090	5090	5090	0
248	20240930	161700	128993100	5090	5090	5090	5090	0
249	20240930	161600	128993100	5090	5090	5090	5090	0
250	20240930	161500	128993100	5090	5090	5090	5090	0
251	20240930	161400	128993100	5090	5090	5090	5090	0
252	20240930	161300	128993100	5090	5090	5090	5090	0
253	20240930	161200	128993100	5090	5090	5090	5090	0
254	20240930	161100	128993100	5090	5090	5090	5090	0
255	20240930	161000	128993100	5090	5090	5090	5090	0
256	20240930	160900	128993100	5090	5090	5090	5090	0
257	20240930	160800	128993100	5090	5090	5090	5090	0
258	20240930	160700	128993100	5090	5090	5090	5090	0
259	20240930	160600	128993100	5090	5090	5090	5090	0
260	20240930	160500	128993100	5090	5090	5090	5090	0
261	20240930	160400	128993100	5090	5090	5090	5090	0
262	20240930	160300	128993100	5090	5090	5090	5090	0
263	20240930	160200	128993100	5090	5090	5090	5090	0
264	20240930	160100	128993100	5090	5090	5090	5090	0
265	20240930	160000	128993100	5090	5090	5090	5090	0
266	20240930	155900	128993100	5090	5090	5090	5090	0
267	20240930	155800	128993100	5090	5090	5090	5090	0
268	20240930	155700	128993100	5090	5090	5090	5090	0
269	20240930	155600	128993100	5090	5090	5090	5090	0
270	20240930	155500	128993100	5090	5090	5090	5090	0
271	20240930	155400	128993100	5090	5090	5090	5090	0
272	20240930	155300	128993100	5090	5090	5090	5090	447
273	20240930	155200	128993100	5090	5090	5090	5090	0
274	20240930	155100	128993100	5090	5090	5090	5090	0
275	20240930	155000	128993100	5090	5090	5090	5090	0
276	20240930	154900	128993100	5090	5090	5090	5090	0
277	20240930	154800	128993100	5090	5090	5090	5090	0
278	20240930	154700	128993100	5090	5090	5090	5090	0
279	20240930	154600	128993100	5090	5090	5090	5090	0
280	20240930	154500	128993100	5090	5090	5090	5090	0
281	20240930	154400	128993100	5090	5090	5090	5090	0
282	20240930	154300	128993100	5090	5090	5090	5090	0
283	20240930	154200	128993100	5090	5090	5090	5090	0
284	20240930	154100	128993100	5090	5090	5090	5090	0
285	20240930	154000	128993100	5090	5090	5090	5090	0
286	20240930	153900	128993100	5090	5090	5090	5090	0
287	20240930	153800	128993100	5090	5090	5090	5090	0
288	20240930	153700	128993100	5090	5090	5090	5090	0
289	20240930	153600	128993100	5090	5090	5090	5090	0
290	20240930	153500	128993100	5090	5090	5090	5090	0
291	20240930	153400	128993100	5090	5090	5090	5090	0
292	20240930	153300	128993100	5090	5090	5090	5090	0
293	20240930	153200	128993100	5090	5090	5090	5090	0
294	20240930	153100	128993100	5090	5090	5090	5090	0
295	20240930	153000	128993100	5090	5090	5090	5090	447
296	20240930	152900	126717870	5090	5090	5090	5090	0
297	20240930	152800	126717870	5090	5090	5090	5090	0
298	20240930	152700	126717870	5090	5090	5090	5090	0
299	20240930	152600	126717870	5090	5090	5090	5090	0
300	20240930	152500	126717870	5090	5090	5090	5090	0
301	20240930	152400	126717870	5090	5090	5090	5090	0
302	20240930	152300	126717870	5090	5090	5090	5090	0
303	20240930	152200	126717870	5090	5090	5090	5090	0
304	20240930	152100	126717870	5090	5090	5090	5090	0
305	20240930	152000	126717870	5090	5090	5090	5090	0
306	20240930	151900	126717870	5090	5090	5090	5090	0
307	20240930	151800	126717870	5090	5090	5090	5090	0
308	20240930	151700	126717870	5090	5070	5090	5070	105
309	20240930	151600	126184880	5080	5070	5080	5070	2700
310	20240930	151500	112473390	5070	5070	5070	5070	0
311	20240930	151400	112473390	5070	5070	5070	5070	0
312	20240930	151300	112473390	5070	5070	5070	5070	0
313	20240930	151200	112473390	5070	5070	5070	5070	0
314	20240930	151100	112473390	5070	5070	5070	5070	0
315	20240930	151000	112473390	5070	5070	5070	5070	0
316	20240930	150900	112473390	5070	5070	5070	5070	0
317	20240930	150800	112473390	5070	5070	5070	5070	0
318	20240930	150700	112473390	5070	5070	5070	5070	1
319	20240930	150600	112468320	5070	5070	5070	5070	0
320	20240930	150500	112468320	5070	5070	5070	5070	0
321	20240930	150400	112468320	5070	5070	5070	5070	0
322	20240930	150300	112468320	5070	5070	5070	5070	0
323	20240930	150200	112468320	5070	5070	5070	5070	1
324	20240930	150100	112463250	5040	5050	5050	5040	387
325	20240930	150000	110509580	5050	5050	5050	5050	39
326	20240930	145900	110312630	5040	5050	5050	5040	623
327	20240930	145800	107172700	5040	5050	5050	5040	112
328	20240930	145700	106607110	5050	5050	5050	5050	69
329	20240930	145600	106258660	5050	5050	5050	5050	0
330	20240930	145500	106258660	5050	5050	5050	5050	50
331	20240930	145400	106006160	5050	5050	5050	5050	0
332	20240930	145300	106006160	5050	5050	5050	5050	0
333	20240930	145200	106006160	5050	5050	5050	5050	74
334	20240930	145100	105632460	5050	5050	5050	5050	11
335	20240930	145000	105576910	5070	5070	5070	5070	53
336	20240930	144900	105308200	5070	5070	5070	5070	66
337	20240930	144800	104973580	5070	5070	5070	5070	0
338	20240930	144700	104973580	5070	5070	5070	5070	53
339	20240930	144600	104704870	5070	5070	5070	5070	0
340	20240930	144500	104704870	5070	5070	5070	5070	0
341	20240930	144400	104704870	5070	5070	5070	5070	0
342	20240930	144300	104704870	5070	5060	5070	5060	119
343	20240930	144200	104101650	5070	5070	5070	5070	0
344	20240930	144100	104101650	5070	5070	5070	5070	0
345	20240930	144000	104101650	5070	5070	5070	5070	0
346	20240930	143900	104101650	5070	5070	5070	5070	61
347	20240930	143800	103792380	5070	5070	5070	5070	0
348	20240930	143700	103792380	5070	5070	5070	5070	0
349	20240930	143600	103792380	5070	5060	5070	5060	115
350	20240930	143500	103209920	5070	5070	5070	5070	0
351	20240930	143400	103209920	5070	5060	5070	5060	66
352	20240930	143300	102875950	5070	5070	5070	5070	0
353	20240930	143200	102875950	5070	5070	5070	5070	0
354	20240930	143100	102875950	5070	5070	5070	5070	0
355	20240930	143000	102875950	5070	5070	5070	5070	71
356	20240930	142900	102515980	5080	5080	5080	5080	0
357	20240930	142800	102515980	5080	5080	5080	5080	50
358	20240930	142700	102261980	5080	5080	5080	5080	0
359	20240930	142600	102261980	5080	5080	5080	5080	0
360	20240930	142500	102261980	5080	5080	5080	5080	0
361	20240930	142400	102261980	5080	5060	5080	5060	332
362	20240930	142300	100579860	5050	5050	5050	5050	30
363	20240930	142200	100428360	5060	5060	5060	5060	59
364	20240930	142100	100129820	5060	5060	5060	5060	0
365	20240930	142000	100129820	5060	5060	5060	5060	1
366	20240930	141900	100124760	5070	5070	5070	5070	0
367	20240930	141800	100124760	5070	5070	5070	5070	0
368	20240930	141700	100124760	5070	5070	5070	5070	0
369	20240930	141600	100124760	5070	5060	5070	5060	61
370	20240930	141500	99815550	5060	5060	5060	5060	73
371	20240930	141400	99446170	5060	5060	5060	5060	0
372	20240930	141300	99446170	5060	5060	5060	5060	1
373	20240930	141200	99441110	5050	5050	5050	5050	58
374	20240930	141100	99148210	5060	5060	5060	5060	1
375	20240930	141000	99143150	5060	5060	5060	5060	0
376	20240930	140900	99143150	5060	5060	5060	5060	0
377	20240930	140800	99143150	5060	5060	5060	5060	52
378	20240930	140700	98880030	5020	5080	5080	5020	2068
379	20240930	140600	88452340	5080	5080	5080	5080	0
380	20240930	140500	88452340	5080	5080	5080	5080	0
381	20240930	140400	88452340	5080	5080	5080	5080	63
382	20240930	140300	88132300	5080	5070	5080	5070	54
383	20240930	140200	87858500	5080	5080	5080	5080	0
384	20240930	140100	87858500	5080	5070	5080	5070	32
385	20240930	140000	87696250	5070	5070	5070	5070	64
386	20240930	135900	87371770	5070	5070	5070	5070	0
387	20240930	135800	87371770	5070	5070	5070	5070	56
388	20240930	135700	87087850	5070	5070	5070	5070	0
389	20240930	135600	87087850	5070	5070	5070	5070	0
390	20240930	135500	87087850	5070	5060	5070	5060	32
391	20240930	135400	86925910	5060	5070	5070	5060	1027
392	20240930	135300	81728720	5080	5080	5080	5080	0
393	20240930	135200	81728720	5080	5080	5080	5080	0
394	20240930	135100	81728720	5080	5080	5080	5080	66
395	20240930	135000	81393440	5060	5080	5080	5060	53
396	20240930	134900	81124400	5070	5070	5070	5070	10
397	20240930	134800	81073700	5080	5080	5080	5060	109
398	20240930	134700	80520380	5080	5080	5080	5080	0
399	20240930	134600	80520380	5080	5080	5080	5080	0
400	20240930	134500	80520380	5080	5080	5080	5080	51
401	20240930	134400	80261300	5080	5080	5080	5080	19
402	20240930	134300	80164780	5080	5080	5080	5080	0
403	20240930	134200	80164780	5080	5080	5080	5080	70
404	20240930	134100	79809180	5080	5080	5080	5080	0
405	20240930	134000	79809180	5080	5080	5080	5080	0
406	20240930	133900	79809180	5080	5070	5080	5070	31
407	20240930	133800	79652000	5070	5070	5070	5070	0
408	20240930	133700	79652000	5070	5070	5070	5070	165
409	20240930	133600	78815450	5050	5050	5050	5050	0
410	20240930	133500	78815450	5050	5070	5070	5050	1343
411	20240930	133400	72027100	5070	5070	5070	5070	0
412	20240930	133300	72027100	5070	5070	5070	5070	2
413	20240930	133200	72016960	5080	5080	5080	5080	63
414	20240930	133100	71696920	5080	5080	5080	5080	0
415	20240930	133000	71696920	5080	5080	5080	5080	56
416	20240930	132900	71412440	5080	5080	5080	5080	0
417	20240930	132800	71412440	5080	5080	5080	5080	0
418	20240930	132700	71412440	5080	5080	5080	5080	120
419	20240930	132600	70802840	5080	5080	5080	5080	0
420	20240930	132500	70802840	5080	5080	5080	5080	0
421	20240930	132400	70802840	5080	5080	5080	5080	65
422	20240930	132300	70472640	5080	5080	5080	5080	0
423	20240930	132200	70472640	5080	5080	5080	5080	0
424	20240930	132100	70472640	5080	5080	5080	5080	154
425	20240930	132000	69690320	5080	5080	5080	5080	0
426	20240930	131900	69690320	5080	5080	5080	5080	0
427	20240930	131800	69690320	5080	5080	5080	5080	60
428	20240930	131700	69385520	5080	5080	5080	5080	0
429	20240930	131600	69385520	5080	5080	5080	5080	59
430	20240930	131500	69085800	5080	5080	5080	5080	0
431	20240930	131400	69085800	5080	5080	5080	5080	11
432	20240930	131300	69029920	5080	5080	5080	5080	61
433	20240930	131200	68720040	5080	5080	5080	5080	0
434	20240930	131100	68720040	5080	5080	5080	5080	59
435	20240930	131000	68420320	5080	5080	5080	5080	0
436	20240930	130900	68420320	5080	5080	5080	5080	66
437	20240930	130800	68085040	5080	5080	5080	5080	0
438	20240930	130700	68085040	5080	5080	5080	5080	0
439	20240930	130600	68085040	5080	5080	5080	5080	53
440	20240930	130500	67815800	5080	5080	5080	5080	0
441	20240930	130400	67815800	5080	5070	5080	5070	86
442	20240930	130300	67379120	5080	5080	5080	5080	0
443	20240930	130200	67379120	5080	5080	5080	5080	0
444	20240930	130100	67379120	5080	5080	5080	5080	54
445	20240930	130000	67104800	5080	5080	5080	5080	0
446	20240930	125900	67104800	5080	5070	5080	5070	39
447	20240930	125800	66907060	5080	5070	5080	5070	31
448	20240930	125700	66749880	5080	5080	5080	5080	50
449	20240930	125600	66495880	5080	5080	5080	5080	0
450	20240930	125500	66495880	5080	5080	5080	5080	0
451	20240930	125400	66495880	5080	5080	5080	5080	72
452	20240930	125300	66130120	5080	5080	5080	5080	0
453	20240930	125200	66130120	5080	5080	5080	5080	48
454	20240930	125100	65886280	5080	5080	5080	5080	0
455	20240930	125000	65886280	5080	5080	5080	5080	70
456	20240930	124900	65530680	5080	5080	5080	5080	0
457	20240930	124800	65530680	5080	5080	5080	5080	0
458	20240930	124700	65530680	5080	5080	5080	5080	49
459	20240930	124600	65281760	5080	5080	5080	5080	0
460	20240930	124500	65281760	5080	5080	5080	5080	66
461	20240930	124400	64946480	5080	5080	5080	5080	0
462	20240930	124300	64946480	5080	5080	5080	5080	353
463	20240930	124200	63153240	5080	5080	5080	5080	0
464	20240930	124100	63153240	5080	5070	5080	5070	52
465	20240930	124000	62889580	5080	5070	5080	5070	6
466	20240930	123900	62859150	5080	5080	5080	5080	0
467	20240930	123800	62859150	5080	5080	5080	5070	123
468	20240930	123700	62234400	5080	5080	5080	5080	0
469	20240930	123600	62234400	5080	5080	5080	5080	71
470	20240930	123500	61873720	5080	5080	5080	5080	0
471	20240930	123400	61873720	5080	5080	5080	5080	0
472	20240930	123300	61873720	5080	5080	5080	5080	48
473	20240930	123200	61629880	5080	5080	5080	5080	2
474	20240930	123100	61619720	5080	5080	5080	5080	4
475	20240930	123000	61599400	5080	5080	5080	5080	71
476	20240930	122900	61238720	5080	5080	5080	5080	0
477	20240930	122800	61238720	5080	5080	5080	5080	57
478	20240930	122700	60949160	5080	5080	5080	5080	0
479	20240930	122600	60949160	5080	5080	5080	5080	0
480	20240930	122500	60949160	5080	5080	5080	5080	78
481	20240930	122400	60552920	5080	5080	5080	5080	50
482	20240930	122300	60298920	5070	5070	5070	5070	1
483	20240930	122200	60293850	5080	5080	5080	5080	0
484	20240930	122100	60293850	5080	5080	5080	5080	66
485	20240930	122000	59958570	5080	5080	5080	5080	1
486	20240930	121900	59953490	5070	5070	5070	5070	38
487	20240930	121800	59760830	5080	5080	5080	5080	0
488	20240930	121700	59760830	5080	5070	5080	5070	40
489	20240930	121600	59558020	5070	5070	5070	5070	0
490	20240930	121500	59558020	5070	5070	5070	5070	72
491	20240930	121400	59192980	5060	5060	5060	5060	34
492	20240930	121300	59020940	5060	5060	5060	5060	30
493	20240930	121200	58869140	5060	5060	5060	5060	64
494	20240930	121100	58545300	5060	5060	5060	5060	1
495	20240930	121000	58540240	5050	5060	5060	5050	65
496	20240930	120900	58211440	5060	5060	5060	5060	14
497	20240930	120800	58140600	5060	5060	5060	5060	0
498	20240930	120700	58140600	5060	5060	5060	5060	63
499	20240930	120600	57821820	5060	5060	5060	5060	0
500	20240930	120500	57821820	5060	5060	5060	5060	56
501	20240930	120400	57538460	5060	5060	5060	5060	0
502	20240930	120300	57538460	5060	5060	5060	5060	0
503	20240930	120200	57538460	5060	5060	5060	5060	60
504	20240930	120100	57234860	5060	5060	5060	5060	1
505	20240930	120000	57229800	5050	5050	5050	5050	2
506	20240930	115900	57219700	5050	5060	5060	5050	13
507	20240930	115800	57154030	5050	5050	5050	5050	100
508	20240930	115700	56649030	5060	5060	5060	5060	0
509	20240930	115600	56649030	5060	5060	5060	5060	16
510	20240930	115500	56568070	5060	5050	5060	5050	53
511	20240930	115400	56299900	5060	5060	5060	5060	0
512	20240930	115300	56299900	5060	5060	5060	5060	70
513	20240930	115200	55945700	5060	5050	5060	5050	4
514	20240930	115100	55925490	5060	5060	5060	5060	1
515	20240930	115000	55920430	5040	5040	5040	5040	40
516	20240930	114900	55718830	5050	5050	5050	5050	1
517	20240930	114800	55713780	5050	5050	5050	5050	69
518	20240930	114700	55365330	5050	5050	5050	5050	0
519	20240930	114600	55365330	5050	5050	5050	5050	50
520	20240930	114500	55112830	5040	5040	5040	5040	0
521	20240930	114400	55112830	5040	5040	5040	5040	5
522	20240930	114300	55087630	5040	5040	5040	5040	127
523	20240930	114200	54447550	5040	5040	5040	5040	0
524	20240930	114100	54447550	5040	5040	5040	5040	0
525	20240930	114000	54447550	5040	5040	5040	5040	0
526	20240930	113900	54447550	5040	5050	5050	5040	270
527	20240930	113800	53086060	5050	5050	5050	5050	0
528	20240930	113700	53086060	5050	5050	5050	5050	50
529	20240930	113600	52833560	5050	5050	5050	5050	1
530	20240930	113500	52828510	5050	5050	5050	5050	0
531	20240930	113400	52828510	5050	5050	5050	5050	90
532	20240930	113300	52374010	5050	5050	5050	5050	0
533	20240930	113200	52374010	5050	5050	5050	5050	0
534	20240930	113100	52374010	5050	5050	5050	5050	56
535	20240930	113000	52091210	5050	5050	5050	5050	18
536	20240930	112900	52000310	5050	5050	5050	5050	46
537	20240930	112800	51768010	5060	5060	5060	5060	1
538	20240930	112700	51762950	5030	5050	5050	5030	104
539	20240930	112600	51238510	5060	5060	5060	5060	0
540	20240930	112500	51238510	5060	5060	5060	5060	0
541	20240930	112400	51238510	5060	5060	5060	5060	1
542	20240930	112300	51233450	5050	5050	5050	5050	0
543	20240930	112200	51233450	5050	5060	5060	5050	65
544	20240930	112100	50904610	5060	5060	5060	5060	0
545	20240930	112000	50904610	5060	5060	5060	5060	62
546	20240930	111900	50590890	5060	5060	5060	5060	0
547	20240930	111800	50590890	5060	5060	5060	5060	57
548	20240930	111700	50302470	5060	5060	5060	5060	1
549	20240930	111600	50297410	5060	5060	5060	5060	6
550	20240930	111500	50267050	5060	5060	5060	5060	66
551	20240930	111400	49933090	5060	5060	5060	5060	0
552	20240930	111300	49933090	5060	5060	5060	5060	54
553	20240930	111200	49659850	5070	5070	5070	5070	1
554	20240930	111100	49654780	5060	5060	5060	5060	68
555	20240930	111000	49310700	5050	5050	5050	5050	0
556	20240930	110900	49310700	5050	5050	5050	5050	94
557	20240930	110800	48836000	5040	5040	5040	5040	52
558	20240930	110700	48573920	5050	5050	5050	5050	0
559	20240930	110600	48573920	5050	5050	5050	5050	59
560	20240930	110500	48275970	5050	5050	5050	5050	0
561	20240930	110400	48275970	5050	5050	5050	5050	0
562	20240930	110300	48275970	5050	5050	5050	5050	0
563	20240930	110200	48275970	5050	5050	5050	5050	0
564	20240930	110100	48275970	5050	5050	5050	5050	0
565	20240930	110000	48275970	5050	5050	5050	5050	0
566	20240930	105900	48275970	5050	5050	5050	5050	0
567	20240930	105800	48275970	5050	5050	5050	5050	0
568	20240930	105700	48275970	5050	5050	5050	5050	0
569	20240930	105600	48275970	5050	5050	5050	5050	11
570	20240930	105500	48220420	5050	5050	5050	5050	0
571	20240930	105400	48220420	5050	5050	5050	5050	10
572	20240930	105300	48169920	5050	5050	5050	5050	0
573	20240930	105200	48169920	5050	5050	5050	5050	0
574	20240930	105100	48169920	5050	5050	5050	5050	0
575	20240930	105000	48169920	5050	5050	5050	5050	0
576	20240930	104900	48169920	5050	5050	5050	5050	0
577	20240930	104800	48169920	5050	5050	5050	5050	0
578	20240930	104700	48169920	5050	5050	5050	5050	0
579	20240930	104600	48169920	5050	5050	5050	5050	0
580	20240930	104500	48169920	5050	5050	5050	5050	0
581	20240930	104400	48169920	5050	5050	5050	5050	1
582	20240930	104300	48164870	5030	5030	5030	5030	300
583	20240930	104200	46655870	5050	5050	5050	5050	0
584	20240930	104100	46655870	5050	5040	5050	5040	110
585	20240930	104000	46101460	5050	5050	5050	5050	0
586	20240930	103900	46101460	5050	5050	5050	5050	0
587	20240930	103800	46101460	5050	5050	5050	5050	0
588	20240930	103700	46101460	5050	5050	5050	5050	1
589	20240930	103600	46096410	5020	5020	5020	5020	0
590	20240930	103500	46096410	5020	5020	5020	5020	33
591	20240930	103400	45930750	5040	5040	5040	5040	0
592	20240930	103300	45930750	5040	5040	5040	5040	0
593	20240930	103200	45930750	5040	5040	5040	5040	0
594	20240930	103100	45930750	5040	5040	5040	5040	1
595	20240930	103000	45925710	5010	5040	5040	5010	969
596	20240930	102900	41063310	5020	5030	5030	5020	1000
597	20240930	102800	36043290	5050	5050	5050	5050	0
598	20240930	102700	36043290	5050	5050	5050	5050	0
599	20240930	102600	36043290	5050	5050	5050	5050	0
600	20240930	102500	36043290	5050	5050	5050	5050	0
601	20240930	102400	36043290	5050	5050	5050	5050	0
602	20240930	102300	36043290	5050	5050	5050	5050	0
603	20240930	102200	36043290	5050	5050	5050	5050	20
604	20240930	102100	35942290	5050	5050	5050	5050	0
605	20240930	102000	35942290	5050	5050	5050	5050	0
606	20240930	101900	35942290	5050	5050	5050	5050	0
607	20240930	101800	35942290	5050	5050	5050	5050	1
608	20240930	101700	35937240	5020	5020	5020	5020	300
609	20240930	101600	34431240	5030	5030	5030	5030	0
610	20240930	101500	34431240	5030	5030	5030	5030	300
611	20240930	101400	32922240	5040	5050	5050	5040	551
612	20240930	101300	30145190	5050	5080	5080	5050	402
613	20240930	101200	28103060	5050	5050	5050	5050	0
614	20240930	101100	28103060	5050	5060	5060	5050	526
615	20240930	101000	25446750	5090	5090	5090	5090	0
616	20240930	100900	25446750	5090	5090	5090	5090	1
617	20240930	100800	25441660	5060	5060	5060	5060	5
618	20240930	100700	25416360	5090	5090	5090	5090	0
619	20240930	100600	25416360	5090	5090	5090	5090	0
620	20240930	100500	25416360	5090	5060	5090	5060	17
621	20240930	100400	25330310	5090	5050	5090	5050	27
622	20240930	100300	25193920	5050	5050	5050	5050	0
623	20240930	100200	25193920	5050	5050	5050	5050	326
624	20240930	100100	23547620	5090	5090	5090	5090	5
625	20240930	100000	23522170	5100	5100	5100	5100	0
626	20240930	095900	23522170	5100	5100	5100	5100	0
627	20240930	095800	23522170	5100	5100	5100	5100	0
628	20240930	095700	23522170	5100	5100	5100	5100	0
629	20240930	095600	23522170	5100	5100	5100	5100	0
630	20240930	095500	23522170	5100	5100	5100	5100	0
631	20240930	095400	23522170	5100	5100	5100	5100	0
632	20240930	095300	23522170	5100	5100	5100	5100	0
633	20240930	095200	23522170	5100	5100	5100	5100	0
634	20240930	095100	23522170	5100	5100	5100	5100	0
635	20240930	095000	23522170	5100	5100	5100	5100	0
636	20240930	094900	23522170	5100	5100	5100	5100	0
637	20240930	094800	23522170	5100	5100	5100	5100	1
638	20240930	094700	23517070	5100	5100	5100	5100	0
639	20240930	094600	23517070	5100	5100	5100	5100	5
640	20240930	094500	23491570	5100	5100	5100	5100	6
641	20240930	094400	23460970	5100	5100	5100	5100	1
642	20240930	094300	23455870	5100	5100	5100	5100	0
643	20240930	094200	23455870	5100	5100	5100	5100	0
644	20240930	094100	23455870	5100	5100	5100	5100	0
645	20240930	094000	23455870	5100	5100	5100	5100	50
646	20240930	093900	23200870	5100	5100	5100	5100	100
647	20240930	093800	22690870	5100	5090	5100	5090	11
648	20240930	093700	22634870	5050	5050	5050	5050	77
649	20240930	093600	22246020	5060	5070	5070	5060	808
650	20240930	093500	18157490	5090	5090	5090	5090	0
651	20240930	093400	18157490	5090	5090	5090	5090	0
652	20240930	093300	18157490	5090	5090	5090	5090	0
653	20240930	093200	18157490	5090	5090	5090	5090	0
654	20240930	093100	18157490	5090	5090	5090	5090	300
655	20240930	093000	16630490	5090	5090	5090	5090	500
656	20240930	092900	14085490	5090	5090	5090	5090	0
657	20240930	092800	14085490	5090	5090	5090	5090	0
658	20240930	092700	14085490	5090	5090	5090	5090	0
659	20240930	092600	14085490	5090	5090	5090	5090	0
660	20240930	092500	14085490	5090	5090	5090	5090	1
661	20240930	092400	14080400	5080	5080	5080	5080	300
662	20240930	092300	12556400	5090	5090	5090	5090	0
663	20240930	092200	12556400	5090	5090	5090	5090	0
664	20240930	092100	12556400	5090	5090	5090	5060	3
665	20240930	092000	12541160	5060	5080	5080	5060	1042
666	20240930	091900	7252600	5090	5090	5090	5090	652
667	20240930	091800	3933920	5100	5100	5100	5100	500
668	20240930	091700	1383920	5110	5110	5110	5110	0
669	20240930	091600	1383920	5110	5110	5110	5110	0
670	20240930	091500	1383920	5110	5110	5110	5110	0
671	20240930	091400	1383920	5110	5110	5110	5110	0
672	20240930	091300	1383920	5110	5110	5110	5110	0
673	20240930	091200	1383920	5110	5110	5110	5110	0
674	20240930	091100	1383920	5110	5110	5110	5110	0
675	20240930	091000	1383920	5110	5110	5110	5110	0
676	20240930	090900	1383920	5110	5110	5110	5110	0
677	20240930	090800	1383920	5110	5110	5110	5110	0
678	20240930	090700	1383920	5110	5110	5110	5110	0
679	20240930	090600	1383920	5110	5110	5110	5110	5
680	20240930	090500	1358370	5110	5100	5110	5100	89
681	20240930	090400	903590	5130	5130	5130	5130	100
682	20240930	090300	390590	5130	5080	5130	5080	15
683	20240930	090200	314340	5070	5070	5070	5070	0
684	20240930	090100	314340	5070	5070	5070	5070	0
685	20240930	090000	314340	5070	5070	5070	5070	62