KissMeData/065510/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194400	545787610	9620	9620	9620	9620	910
3	20240930	194300	545787610	9620	9620	9620	9620	0
4	20240930	194200	545787610	9620	9620	9620	9620	0
5	20240930	194100	545787610	9620	9620	9620	9620	0
6	20240930	194000	545787610	9620	9620	9620	9620	0
7	20240930	193900	545787610	9620	9620	9620	9620	0
8	20240930	193800	545787610	9620	9620	9620	9620	0
9	20240930	193700	545787610	9620	9620	9620	9620	0
10	20240930	193600	545787610	9620	9620	9620	9620	0
11	20240930	193500	545787610	9620	9620	9620	9620	0
12	20240930	193400	545787610	9620	9620	9620	9620	0
13	20240930	193300	545787610	9620	9620	9620	9620	0
14	20240930	193200	545787610	9620	9620	9620	9620	0
15	20240930	193100	545787610	9620	9620	9620	9620	0
16	20240930	193000	545787610	9620	9620	9620	9620	0
17	20240930	192900	545787610	9620	9620	9620	9620	0
18	20240930	192800	545787610	9620	9620	9620	9620	0
19	20240930	192700	545787610	9620	9620	9620	9620	0
20	20240930	192600	545787610	9620	9620	9620	9620	0
21	20240930	192500	545787610	9620	9620	9620	9620	0
22	20240930	192400	545787610	9620	9620	9620	9620	0
23	20240930	192300	545787610	9620	9620	9620	9620	0
24	20240930	192200	545787610	9620	9620	9620	9620	0
25	20240930	192100	545787610	9620	9620	9620	9620	0
26	20240930	192000	545787610	9620	9620	9620	9620	0
27	20240930	191900	545787610	9620	9620	9620	9620	0
28	20240930	191800	545787610	9620	9620	9620	9620	0
29	20240930	191700	545787610	9620	9620	9620	9620	0
30	20240930	191600	545787610	9620	9620	9620	9620	0
31	20240930	191500	545787610	9620	9620	9620	9620	0
32	20240930	191400	545787610	9620	9620	9620	9620	910
33	20240930	191300	545787610	9620	9620	9620	9620	0
34	20240930	191200	545787610	9620	9620	9620	9620	0
35	20240930	191100	545787610	9620	9620	9620	9620	0
36	20240930	191000	545787610	9620	9620	9620	9620	0
37	20240930	190900	545787610	9620	9620	9620	9620	0
38	20240930	190800	545787610	9620	9620	9620	9620	0
39	20240930	190700	545787610	9620	9620	9620	9620	0
40	20240930	190600	545787610	9620	9620	9620	9620	0
41	20240930	190500	545787610	9620	9620	9620	9620	0
42	20240930	190400	545787610	9620	9620	9620	9620	0
43	20240930	190300	545787610	9620	9620	9620	9620	0
44	20240930	190200	545787610	9620	9620	9620	9620	0
45	20240930	190100	545787610	9620	9620	9620	9620	0
46	20240930	190000	545787610	9620	9620	9620	9620	0
47	20240930	185900	545787610	9620	9620	9620	9620	0
48	20240930	185800	545787610	9620	9620	9620	9620	0
49	20240930	185700	545787610	9620	9620	9620	9620	0
50	20240930	185600	545787610	9620	9620	9620	9620	0
51	20240930	185500	545787610	9620	9620	9620	9620	0
52	20240930	185400	545787610	9620	9620	9620	9620	0
53	20240930	185300	545787610	9620	9620	9620	9620	0
54	20240930	185200	545787610	9620	9620	9620	9620	0
55	20240930	185100	545787610	9620	9620	9620	9620	0
56	20240930	185000	545787610	9620	9620	9620	9620	0
57	20240930	184900	545787610	9620	9620	9620	9620	0
58	20240930	184800	545787610	9620	9620	9620	9620	0
59	20240930	184700	545787610	9620	9620	9620	9620	0
60	20240930	184600	545787610	9620	9620	9620	9620	0
61	20240930	184500	545787610	9620	9620	9620	9620	0
62	20240930	184400	545787610	9620	9620	9620	9620	910
63	20240930	184300	545787610	9620	9620	9620	9620	0
64	20240930	184200	545787610	9620	9620	9620	9620	0
65	20240930	184100	545787610	9620	9620	9620	9620	0
66	20240930	184000	545787610	9620	9620	9620	9620	0
67	20240930	183900	545787610	9620	9620	9620	9620	0
68	20240930	183800	545787610	9620	9620	9620	9620	0
69	20240930	183700	545787610	9620	9620	9620	9620	0
70	20240930	183600	545787610	9620	9620	9620	9620	0
71	20240930	183500	545787610	9620	9620	9620	9620	0
72	20240930	183400	545787610	9620	9620	9620	9620	0
73	20240930	183300	545787610	9620	9620	9620	9620	0
74	20240930	183200	545787610	9620	9620	9620	9620	0
75	20240930	183100	545787610	9620	9620	9620	9620	0
76	20240930	183000	545787610	9620	9620	9620	9620	0
77	20240930	182900	545787610	9620	9620	9620	9620	0
78	20240930	182800	545787610	9620	9620	9620	9620	0
79	20240930	182700	545787610	9620	9620	9620	9620	0
80	20240930	182600	545787610	9620	9620	9620	9620	0
81	20240930	182500	545787610	9620	9620	9620	9620	0
82	20240930	182400	545787610	9620	9620	9620	9620	0
83	20240930	182300	545787610	9620	9620	9620	9620	0
84	20240930	182200	545787610	9620	9620	9620	9620	0
85	20240930	182100	545787610	9620	9620	9620	9620	0
86	20240930	182000	545787610	9620	9620	9620	9620	0
87	20240930	181900	545787610	9620	9620	9620	9620	0
88	20240930	181800	545787610	9620	9620	9620	9620	0
89	20240930	181700	545787610	9620	9620	9620	9620	0
90	20240930	181600	545787610	9620	9620	9620	9620	0
91	20240930	181500	545787610	9620	9620	9620	9620	0
92	20240930	181400	545787610	9620	9620	9620	9620	910
93	20240930	181300	545787610	9620	9620	9620	9620	0
94	20240930	181200	545787610	9620	9620	9620	9620	0
95	20240930	181100	545787610	9620	9620	9620	9620	0
96	20240930	181000	545787610	9620	9620	9620	9620	0
97	20240930	180900	545787610	9620	9620	9620	9620	0
98	20240930	180800	545787610	9620	9620	9620	9620	0
99	20240930	180700	545787610	9620	9620	9620	9620	0
100	20240930	180600	545787610	9620	9620	9620	9620	0
101	20240930	180500	545787610	9620	9620	9620	9620	0
102	20240930	180400	545787610	9620	9620	9620	9620	0
103	20240930	180300	545787610	9620	9620	9620	9620	0
104	20240930	180200	545787610	9620	9620	9620	9620	0
105	20240930	180100	545787610	9620	9620	9620	9620	0
106	20240930	180000	545787610	9620	9620	9620	9620	0
107	20240930	175900	545787610	9620	9620	9620	9620	0
108	20240930	175800	545787610	9620	9620	9620	9620	0
109	20240930	175700	545787610	9620	9620	9620	9620	0
110	20240930	175600	545787610	9620	9620	9620	9620	0
111	20240930	175500	545787610	9620	9620	9620	9620	0
112	20240930	175400	545787610	9620	9620	9620	9620	0
113	20240930	175300	545787610	9620	9620	9620	9620	0
114	20240930	175200	545787610	9620	9620	9620	9620	0
115	20240930	175100	545787610	9620	9620	9620	9620	0
116	20240930	175000	545787610	9620	9620	9620	9620	0
117	20240930	174900	545787610	9620	9620	9620	9620	0
118	20240930	174800	545787610	9620	9620	9620	9620	0
119	20240930	174700	545787610	9620	9620	9620	9620	0
120	20240930	174600	545787610	9620	9620	9620	9620	0
121	20240930	174500	545787610	9620	9620	9620	9620	0
122	20240930	174400	545787610	9620	9620	9620	9620	910
123	20240930	174300	545787610	9620	9620	9620	9620	0
124	20240930	174200	545787610	9620	9620	9620	9620	0
125	20240930	174100	545787610	9620	9620	9620	9620	0
126	20240930	174000	545787610	9620	9620	9620	9620	0
127	20240930	173900	545787610	9620	9620	9620	9620	0
128	20240930	173800	545787610	9620	9620	9620	9620	0
129	20240930	173700	545787610	9620	9620	9620	9620	0
130	20240930	173600	545787610	9620	9620	9620	9620	0
131	20240930	173500	545787610	9620	9620	9620	9620	0
132	20240930	173400	545787610	9620	9620	9620	9620	0
133	20240930	173300	545787610	9620	9620	9620	9620	0
134	20240930	173200	545787610	9620	9620	9620	9620	0
135	20240930	173100	545787610	9620	9620	9620	9620	0
136	20240930	173000	545787610	9620	9620	9620	9620	0
137	20240930	172900	545787610	9620	9620	9620	9620	0
138	20240930	172800	545787610	9620	9620	9620	9620	0
139	20240930	172700	545787610	9620	9620	9620	9620	0
140	20240930	172600	545787610	9620	9620	9620	9620	0
141	20240930	172500	545787610	9620	9620	9620	9620	0
142	20240930	172400	545787610	9620	9620	9620	9620	0
143	20240930	172300	545787610	9620	9620	9620	9620	0
144	20240930	172200	545787610	9620	9620	9620	9620	0
145	20240930	172100	545787610	9620	9620	9620	9620	0
146	20240930	172000	545787610	9620	9620	9620	9620	0
147	20240930	171900	545787610	9620	9620	9620	9620	0
148	20240930	171800	545787610	9620	9620	9620	9620	0
149	20240930	171700	545787610	9620	9620	9620	9620	0
150	20240930	171600	545787610	9620	9620	9620	9620	0
151	20240930	171500	545787610	9620	9620	9620	9620	0
152	20240930	171400	545787610	9620	9620	9620	9620	910
153	20240930	171300	545787610	9620	9620	9620	9620	0
154	20240930	171200	545787610	9620	9620	9620	9620	0
155	20240930	171100	545787610	9620	9620	9620	9620	0
156	20240930	171000	545787610	9620	9620	9620	9620	0
157	20240930	170900	545787610	9620	9620	9620	9620	0
158	20240930	170800	545787610	9620	9620	9620	9620	0
159	20240930	170700	545787610	9620	9620	9620	9620	0
160	20240930	170600	545787610	9620	9620	9620	9620	0
161	20240930	170500	545787610	9620	9620	9620	9620	0
162	20240930	170400	545787610	9620	9620	9620	9620	0
163	20240930	170300	545787610	9620	9620	9620	9620	0
164	20240930	170200	545787610	9620	9620	9620	9620	0
165	20240930	170100	545787610	9620	9620	9620	9620	0
166	20240930	170000	545787610	9620	9620	9620	9620	0
167	20240930	165900	545787610	9620	9620	9620	9620	0
168	20240930	165800	545787610	9620	9620	9620	9620	0
169	20240930	165700	545787610	9620	9620	9620	9620	0
170	20240930	165600	545787610	9620	9620	9620	9620	0
171	20240930	165500	545787610	9620	9620	9620	9620	0
172	20240930	165400	545787610	9620	9620	9620	9620	0
173	20240930	165300	545787610	9620	9620	9620	9620	0
174	20240930	165200	545787610	9620	9620	9620	9620	0
175	20240930	165100	545787610	9620	9620	9620	9620	0
176	20240930	165000	545787610	9620	9620	9620	9620	0
177	20240930	164900	545787610	9620	9620	9620	9620	0
178	20240930	164800	545787610	9620	9620	9620	9620	0
179	20240930	164700	545787610	9620	9620	9620	9620	0
180	20240930	164600	545787610	9620	9620	9620	9620	0
181	20240930	164500	545787610	9620	9620	9620	9620	0
182	20240930	164400	545787610	9620	9620	9620	9620	910
183	20240930	164300	545787610	9620	9620	9620	9620	0
184	20240930	164200	545787610	9620	9620	9620	9620	0
185	20240930	164100	545787610	9620	9620	9620	9620	0
186	20240930	164000	545787610	9620	9620	9620	9620	0
187	20240930	163900	545787610	9620	9620	9620	9620	0
188	20240930	163800	545787610	9620	9620	9620	9620	0
189	20240930	163700	545787610	9620	9620	9620	9620	0
190	20240930	163600	545787610	9620	9620	9620	9620	0
191	20240930	163500	545787610	9620	9620	9620	9620	0
192	20240930	163400	545787610	9620	9620	9620	9620	0
193	20240930	163300	545787610	9620	9620	9620	9620	0
194	20240930	163200	545787610	9620	9620	9620	9620	0
195	20240930	163100	545787610	9620	9620	9620	9620	0
196	20240930	163000	545787610	9620	9620	9620	9620	0
197	20240930	162900	545787610	9620	9620	9620	9620	0
198	20240930	162800	545787610	9620	9620	9620	9620	0
199	20240930	162700	545787610	9620	9620	9620	9620	0
200	20240930	162600	545787610	9620	9620	9620	9620	0
201	20240930	162500	545787610	9620	9620	9620	9620	0
202	20240930	162400	545787610	9620	9620	9620	9620	0
203	20240930	162300	545787610	9620	9620	9620	9620	0
204	20240930	162200	545787610	9620	9620	9620	9620	0
205	20240930	162100	545787610	9620	9620	9620	9620	0
206	20240930	162000	545787610	9620	9620	9620	9620	0
207	20240930	161900	545787610	9620	9620	9620	9620	0
208	20240930	161800	545787610	9620	9620	9620	9620	0
209	20240930	161700	545787610	9620	9620	9620	9620	0
210	20240930	161600	545787610	9620	9620	9620	9620	0
211	20240930	161500	545787610	9620	9620	9620	9620	0
212	20240930	161400	545787610	9620	9620	9620	9620	910
213	20240930	161300	545787610	9620	9620	9620	9620	0
214	20240930	161200	545787610	9620	9620	9620	9620	0
215	20240930	161100	545787610	9620	9620	9620	9620	0
216	20240930	161000	545787610	9620	9620	9620	9620	0
217	20240930	160900	545787610	9620	9620	9620	9620	0
218	20240930	160800	545787610	9620	9620	9620	9620	0
219	20240930	160700	545787610	9620	9620	9620	9620	0
220	20240930	160600	545787610	9620	9620	9620	9620	0
221	20240930	160500	545787610	9620	9620	9620	9620	0
222	20240930	160400	545787610	9620	9620	9620	9620	0
223	20240930	160300	545787610	9620	9620	9620	9620	0
224	20240930	160200	545787610	9620	9620	9620	9620	0
225	20240930	160100	545787610	9620	9620	9620	9620	0
226	20240930	160000	545787610	9620	9620	9620	9620	0
227	20240930	155900	545787610	9620	9620	9620	9620	0
228	20240930	155800	545787610	9620	9620	9620	9620	0
229	20240930	155700	545787610	9620	9620	9620	9620	0
230	20240930	155600	545787610	9620	9620	9620	9620	0
231	20240930	155500	545787610	9620	9620	9620	9620	0
232	20240930	155400	545787610	9620	9620	9620	9620	0
233	20240930	155300	545787610	9620	9620	9620	9620	0
234	20240930	155200	545787610	9620	9620	9620	9620	0
235	20240930	155100	545787610	9620	9620	9620	9620	0
236	20240930	155000	545787610	9620	9620	9620	9620	0
237	20240930	154900	545787610	9620	9620	9620	9620	0
238	20240930	154800	545787610	9620	9620	9620	9620	0
239	20240930	154700	545787610	9620	9620	9620	9620	0
240	20240930	154600	545787610	9620	9620	9620	9620	0
241	20240930	154500	545787610	9620	9620	9620	9620	0
242	20240930	154400	545787610	9620	9620	9620	9620	910
243	20240930	154300	545787610	9620	9620	9620	9620	0
244	20240930	154200	545787610	9620	9620	9620	9620	0
245	20240930	154100	545787610	9620	9620	9620	9620	0
246	20240930	154000	545787610	9620	9620	9620	9620	0
247	20240930	153900	545787610	9620	9620	9620	9620	0
248	20240930	153800	545787610	9620	9620	9620	9620	0
249	20240930	153700	545787610	9620	9620	9620	9620	0
250	20240930	153600	545787610	9620	9620	9620	9620	0
251	20240930	153500	545787610	9620	9620	9620	9620	0
252	20240930	153400	545787610	9620	9620	9620	9620	0
253	20240930	153300	545787610	9620	9620	9620	9620	0
254	20240930	153200	545787610	9620	9620	9620	9620	0
255	20240930	153100	545787610	9620	9620	9620	9620	0
256	20240930	153000	545787610	9620	9620	9620	9620	910
257	20240930	152900	537033410	9670	9670	9670	9670	0
258	20240930	152800	537033410	9670	9670	9670	9670	0
259	20240930	152700	537033410	9670	9670	9670	9670	0
260	20240930	152600	537033410	9670	9670	9670	9670	0
261	20240930	152500	537033410	9670	9670	9670	9670	0
262	20240930	152400	537033410	9670	9670	9670	9670	0
263	20240930	152300	537033410	9670	9670	9670	9670	0
264	20240930	152200	537033410	9670	9670	9670	9670	0
265	20240930	152100	537033410	9670	9670	9670	9670	0
266	20240930	152000	537033410	9670	9670	9670	9670	0
267	20240930	151900	537033410	9670	9640	9670	9640	16
268	20240930	151800	536878940	9670	9670	9670	9670	0
269	20240930	151700	536878940	9670	9670	9670	9670	0
270	20240930	151600	536878940	9670	9650	9670	9640	71
271	20240930	151500	536193880	9650	9650	9650	9650	26
272	20240930	151400	535942980	9660	9670	9670	9660	21
273	20240930	151300	535739920	9680	9680	9680	9680	0
274	20240930	151200	535739920	9680	9680	9680	9680	2
275	20240930	151100	535720560	9680	9680	9680	9680	1
276	20240930	151000	535710880	9650	9650	9650	9650	1
277	20240930	150900	535701230	9650	9650	9650	9650	0
278	20240930	150800	535701230	9650	9630	9650	9620	1420
279	20240930	150700	522030140	9640	9650	9650	9640	181
280	20240930	150600	520285280	9650	9650	9650	9650	5
281	20240930	150500	520237030	9650	9660	9660	9650	80
282	20240930	150400	519465020	9650	9660	9660	9650	321
283	20240930	150300	516365260	9690	9690	9690	9690	0
284	20240930	150200	516365260	9690	9670	9690	9670	6
285	20240930	150100	516307220	9690	9690	9690	9690	0
286	20240930	150000	516307220	9690	9690	9690	9690	2
287	20240930	145900	516287840	9690	9670	9690	9660	51
288	20240930	145800	515795110	9700	9700	9700	9700	0
289	20240930	145700	515795110	9700	9670	9700	9660	1012
290	20240930	145600	506019040	9700	9670	9700	9670	101
291	20240930	145500	505042340	9670	9680	9680	9670	13
292	20240930	145400	504916620	9720	9720	9720	9720	0
293	20240930	145300	504916620	9720	9720	9720	9720	0
294	20240930	145200	504916620	9720	9710	9720	9710	136
295	20240930	145100	503596050	9710	9710	9710	9710	0
296	20240930	145000	503596050	9710	9710	9710	9710	0
297	20240930	144900	503596050	9710	9710	9710	9710	0
298	20240930	144800	503596050	9710	9710	9710	9710	0
299	20240930	144700	503596050	9710	9710	9710	9710	0
300	20240930	144600	503596050	9710	9710	9710	9710	0
301	20240930	144500	503596050	9710	9710	9710	9710	30
302	20240930	144400	503304750	9710	9710	9710	9710	0
303	20240930	144300	503304750	9710	9710	9710	9710	303
304	20240930	144200	500362620	9710	9710	9710	9710	0
305	20240930	144100	500362620	9710	9710	9710	9710	0
306	20240930	144000	500362620	9710	9710	9710	9710	0
307	20240930	143900	500362620	9710	9710	9710	9710	0
308	20240930	143800	500362620	9710	9710	9710	9710	0
309	20240930	143700	500362620	9710	9710	9710	9710	0
310	20240930	143600	500362620	9710	9710	9710	9710	0
311	20240930	143500	500362620	9710	9710	9710	9710	0
312	20240930	143400	500362620	9710	9710	9710	9710	2
313	20240930	143300	500343200	9710	9710	9710	9710	0
314	20240930	143200	500343200	9710	9710	9710	9710	0
315	20240930	143100	500343200	9710	9710	9710	9710	0
316	20240930	143000	500343200	9710	9710	9710	9710	0
317	20240930	142900	500343200	9710	9710	9710	9710	0
318	20240930	142800	500343200	9710	9710	9710	9710	0
319	20240930	142700	500343200	9710	9710	9710	9710	0
320	20240930	142600	500343200	9710	9670	9710	9670	51
321	20240930	142500	499849990	9710	9710	9710	9710	0
322	20240930	142400	499849990	9710	9710	9710	9710	0
323	20240930	142300	499849990	9710	9710	9710	9710	0
324	20240930	142200	499849990	9710	9710	9710	9710	0
325	20240930	142100	499849990	9710	9710	9710	9710	0
326	20240930	142000	499849990	9710	9710	9710	9710	0
327	20240930	141900	499849990	9710	9710	9710	9710	1
328	20240930	141800	499840280	9670	9670	9670	9670	13
329	20240930	141700	499714570	9710	9710	9710	9710	0
330	20240930	141600	499714570	9710	9670	9710	9670	22
331	20240930	141500	499501790	9720	9720	9720	9720	0
332	20240930	141400	499501790	9720	9700	9720	9700	1000
333	20240930	141300	489797670	9700	9700	9700	9700	0
334	20240930	141200	489797670	9700	9700	9700	9700	0
335	20240930	141100	489797670	9700	9700	9700	9700	1
336	20240930	141000	489787970	9700	9700	9700	9700	0
337	20240930	140900	489787970	9700	9700	9700	9700	0
338	20240930	140800	489787970	9700	9700	9700	9700	100
339	20240930	140700	488817970	9700	9700	9700	9700	1
340	20240930	140600	488808270	9660	9670	9670	9660	2
341	20240930	140500	488788940	9700	9700	9700	9660	12
342	20240930	140400	488672580	9700	9700	9700	9700	0
343	20240930	140300	488672580	9700	9700	9700	9700	0
344	20240930	140200	488672580	9700	9700	9700	9700	0
345	20240930	140100	488672580	9700	9700	9700	9700	0
346	20240930	140000	488672580	9700	9700	9700	9700	0
347	20240930	135900	488672580	9700	9700	9700	9700	0
348	20240930	135800	488672580	9700	9700	9700	9700	0
349	20240930	135700	488672580	9700	9700	9700	9700	0
350	20240930	135600	488672580	9700	9700	9700	9700	0
351	20240930	135500	488672580	9700	9700	9700	9700	0
352	20240930	135400	488672580	9700	9700	9700	9700	0
353	20240930	135300	488672580	9700	9700	9700	9700	0
354	20240930	135200	488672580	9700	9670	9700	9660	1339
355	20240930	135100	475737790	9670	9670	9670	9670	579
356	20240930	135000	470138860	9700	9700	9700	9700	0
357	20240930	134900	470138860	9700	9700	9700	9700	0
358	20240930	134800	470138860	9700	9700	9700	9700	0
359	20240930	134700	470138860	9700	9700	9700	9700	0
360	20240930	134600	470138860	9700	9700	9700	9700	0
361	20240930	134500	470138860	9700	9700	9700	9700	0
362	20240930	134400	470138860	9700	9700	9700	9700	0
363	20240930	134300	470138860	9700	9700	9700	9700	1
364	20240930	134200	470129160	9700	9700	9700	9700	0
365	20240930	134100	470129160	9700	9680	9700	9680	12
366	20240930	134000	470012980	9700	9700	9700	9700	1
367	20240930	133900	470003280	9680	9680	9680	9680	10
368	20240930	133800	469906480	9680	9680	9680	9680	0
369	20240930	133700	469906480	9680	9680	9680	9680	0
370	20240930	133600	469906480	9680	9680	9680	9680	16
371	20240930	133500	469751600	9700	9700	9700	9700	0
372	20240930	133400	469751600	9700	9700	9700	9700	0
373	20240930	133300	469751600	9700	9700	9700	9700	0
374	20240930	133200	469751600	9700	9700	9700	9700	0
375	20240930	133100	469751600	9700	9700	9700	9700	1
376	20240930	133000	469741900	9700	9680	9700	9680	2
377	20240930	132900	469722520	9700	9700	9700	9700	0
378	20240930	132800	469722520	9700	9700	9700	9700	0
379	20240930	132700	469722520	9700	9700	9700	9700	0
380	20240930	132600	469722520	9700	9700	9700	9700	0
381	20240930	132500	469722520	9700	9690	9700	9670	825
382	20240930	132400	461741460	9690	9690	9690	9690	0
383	20240930	132300	461741460	9690	9690	9690	9690	69
384	20240930	132200	461072850	9710	9710	9710	9710	0
385	20240930	132100	461072850	9710	9700	9710	9700	272
386	20240930	132000	458434130	9710	9710	9710	9710	12
387	20240930	131900	458317610	9700	9700	9700	9700	0
388	20240930	131800	458317610	9700	9700	9700	9700	0
389	20240930	131700	458317610	9700	9700	9700	9700	0
390	20240930	131600	458317610	9700	9700	9700	9700	10
391	20240930	131500	458220610	9710	9710	9710	9710	10
392	20240930	131400	458123510	9710	9710	9710	9710	0
393	20240930	131300	458123510	9710	9710	9710	9710	1
394	20240930	131200	458113800	9710	9690	9710	9690	101
395	20240930	131100	457135090	9710	9710	9710	9710	0
396	20240930	131000	457135090	9710	9710	9710	9710	0
397	20240930	130900	457135090	9710	9710	9710	9710	0
398	20240930	130800	457135090	9710	9700	9710	9700	125
399	20240930	130700	455921980	9690	9690	9690	9690	2
400	20240930	130600	455902600	9700	9700	9700	9700	9
401	20240930	130500	455815300	9700	9700	9700	9700	0
402	20240930	130400	455815300	9700	9700	9700	9700	0
403	20240930	130300	455815300	9700	9700	9700	9700	0
404	20240930	130200	455815300	9700	9700	9700	9700	0
405	20240930	130100	455815300	9700	9700	9700	9700	0
406	20240930	130000	455815300	9700	9700	9700	9700	1
407	20240930	125900	455805600	9700	9700	9700	9700	1
408	20240930	125800	455795900	9670	9670	9670	9670	152
409	20240930	125700	454326060	9680	9700	9700	9680	39
410	20240930	125600	453948520	9680	9680	9680	9680	30
411	20240930	125500	453658120	9680	9680	9680	9680	110
412	20240930	125400	452593320	9700	9700	9700	9700	0
413	20240930	125300	452593320	9700	9680	9700	9680	3
414	20240930	125200	452564260	9700	9700	9700	9700	10
415	20240930	125100	452467260	9700	9700	9700	9700	0
416	20240930	125000	452467260	9700	9700	9700	9700	0
417	20240930	124900	452467260	9700	9700	9700	9700	0
418	20240930	124800	452467260	9700	9700	9700	9700	0
419	20240930	124700	452467260	9700	9700	9700	9700	0
420	20240930	124600	452467260	9700	9700	9700	9700	10
421	20240930	124500	452370260	9700	9700	9700	9700	0
422	20240930	124400	452370260	9700	9700	9700	9700	0
423	20240930	124300	452370260	9700	9700	9700	9700	2
424	20240930	124200	452350860	9700	9700	9700	9700	0
425	20240930	124100	452350860	9700	9700	9700	9700	0
426	20240930	124000	452350860	9700	9700	9700	9680	214
427	20240930	123900	450275320	9700	9700	9700	9700	0
428	20240930	123800	450275320	9700	9700	9700	9700	0
429	20240930	123700	450275320	9700	9700	9700	9700	1
430	20240930	123600	450265620	9700	9700	9700	9700	0
431	20240930	123500	450265620	9700	9700	9700	9700	0
432	20240930	123400	450265620	9700	9700	9700	9700	0
433	20240930	123300	450265620	9700	9700	9700	9700	0
434	20240930	123200	450265620	9700	9700	9700	9700	0
435	20240930	123100	450265620	9700	9700	9700	9700	0
436	20240930	123000	450265620	9700	9700	9700	9700	2
437	20240930	122900	450246220	9700	9700	9700	9700	0
438	20240930	122800	450246220	9700	9700	9700	9700	1
439	20240930	122700	450236520	9690	9690	9690	9690	101
440	20240930	122600	449257830	9690	9650	9690	9650	3065
441	20240930	122500	419646690	9650	9650	9650	9650	0
442	20240930	122400	419646690	9650	9650	9650	9650	0
443	20240930	122300	419646690	9650	9650	9650	9650	0
444	20240930	122200	419646690	9650	9650	9650	9650	0
445	20240930	122100	419646690	9650	9650	9650	9650	10
446	20240930	122000	419550190	9650	9650	9650	9650	0
447	20240930	121900	419550190	9650	9650	9650	9650	0
448	20240930	121800	419550190	9650	9640	9650	9640	336
449	20240930	121700	416311140	9640	9640	9640	9640	0
450	20240930	121600	416311140	9640	9640	9640	9640	1
451	20240930	121500	416301500	9620	9620	9620	9620	0
452	20240930	121400	416301500	9620	9640	9640	9620	23
453	20240930	121300	416080040	9640	9640	9640	9640	10
454	20240930	121200	415983640	9640	9640	9640	9640	0
455	20240930	121100	415983640	9640	9640	9640	9640	1
456	20240930	121000	415974000	9620	9630	9630	9620	291
457	20240930	120900	413173580	9640	9630	9640	9630	230
458	20240930	120800	410958670	9630	9630	9630	9630	0
459	20240930	120700	410958670	9630	9630	9630	9630	0
460	20240930	120600	410958670	9630	9630	9630	9630	0
461	20240930	120500	410958670	9630	9630	9630	9630	0
462	20240930	120400	410958670	9630	9630	9630	9630	0
463	20240930	120300	410958670	9630	9630	9630	9630	0
464	20240930	120200	410958670	9630	9630	9630	9630	0
465	20240930	120100	410958670	9630	9630	9630	9630	1
466	20240930	120000	410949040	9630	9630	9630	9630	0
467	20240930	115900	410949040	9630	9630	9630	9630	3
468	20240930	115800	410920150	9630	9630	9630	9630	0
469	20240930	115700	410920150	9630	9630	9630	9630	32
470	20240930	115600	410611990	9630	9630	9630	9630	31
471	20240930	115500	410313460	9630	9630	9630	9630	3
472	20240930	115400	410284570	9630	9630	9630	9630	31
473	20240930	115300	409986040	9630	9630	9630	9630	10
474	20240930	115200	409889740	9630	9620	9630	9620	188
475	20240930	115100	408080870	9620	9620	9620	9620	32
476	20240930	115000	407773030	9620	9620	9620	9620	0
477	20240930	114900	407773030	9620	9620	9620	9620	51
478	20240930	114800	407282410	9620	9620	9620	9620	52
479	20240930	114700	406782170	9620	9620	9620	9620	0
480	20240930	114600	406782170	9620	9620	9620	9620	31
481	20240930	114500	406483950	9620	9620	9620	9620	31
482	20240930	114400	406185730	9620	9620	9620	9620	0
483	20240930	114300	406185730	9620	9620	9620	9620	32
484	20240930	114200	405877890	9620	9620	9620	9620	31
485	20240930	114100	405579670	9620	9620	9620	9620	1
486	20240930	114000	405570050	9620	9620	9620	9620	32
487	20240930	113900	405262210	9620	9620	9620	9620	31
488	20240930	113800	404963990	9620	9620	9620	9620	1
489	20240930	113700	404954370	9610	9610	9610	9610	31
490	20240930	113600	404656460	9620	9610	9620	9610	33
491	20240930	113500	404339320	9620	9620	9620	9620	1
492	20240930	113400	404329700	9600	9600	9600	9600	36
493	20240930	113300	403984100	9620	9620	9620	9600	34
494	20240930	113200	403657040	9620	9620	9620	9620	0
495	20240930	113100	403657040	9620	9620	9620	9620	31
496	20240930	113000	403358820	9620	9620	9620	9620	31
497	20240930	112900	403060600	9620	9620	9620	9620	0
498	20240930	112800	403060600	9620	9620	9620	9600	44
499	20240930	112700	402637460	9620	9620	9620	9620	31
500	20240930	112600	402339240	9620	9620	9620	9620	0
501	20240930	112500	402339240	9620	9620	9620	9620	31
502	20240930	112400	402041020	9620	9610	9620	9610	33
503	20240930	112300	401723880	9600	9600	9600	9600	0
504	20240930	112200	401723880	9600	9600	9600	9600	31
505	20240930	112100	401426280	9600	9600	9600	9600	45
506	20240930	112000	400994280	9610	9610	9610	9610	1
507	20240930	111900	400984670	9590	9590	9590	9590	31
508	20240930	111800	400687380	9590	9590	9590	9590	31
509	20240930	111700	400390090	9590	9590	9590	9590	0
510	20240930	111600	400390090	9590	9570	9590	9570	438
511	20240930	111500	396197770	9590	9590	9590	9590	31
512	20240930	111400	395900480	9580	9590	9590	9580	2
513	20240930	111300	395881310	9580	9590	9590	9580	74
514	20240930	111200	395172070	9590	9590	9590	9590	32
515	20240930	111100	394865190	9590	9590	9590	9590	1
516	20240930	111000	394855600	9570	9620	9620	9570	859
517	20240930	110900	386632060	9640	9600	9640	9600	33
518	20240930	110800	386315220	9580	9600	9600	9580	1173
519	20240930	110700	375071220	9650	9650	9650	9600	113
520	20240930	110600	373984820	9660	9660	9660	9660	32
521	20240930	110500	373675700	9660	9660	9660	9660	1
522	20240930	110400	373666040	9600	9660	9660	9600	133
523	20240930	110300	372387260	9600	9650	9650	9600	133
524	20240930	110200	371108860	9640	9640	9640	9640	0
525	20240930	110100	371108860	9640	9620	9640	9600	112
526	20240930	110000	370032100	9640	9640	9640	9640	107
527	20240930	105900	369000620	9650	9650	9650	9650	0
528	20240930	105800	369000620	9650	9650	9650	9650	32
529	20240930	105700	368691820	9650	9600	9650	9600	1039
530	20240930	105600	358715870	9650	9650	9650	9650	9
531	20240930	105500	358629020	9610	9660	9660	9610	32
532	20240930	105400	358319950	9670	9670	9670	9670	32
533	20240930	105300	358010510	9670	9600	9670	9600	1002
534	20240930	105200	348341930	9640	9640	9640	9640	31
535	20240930	105100	348043090	9640	9640	9640	9640	31
536	20240930	105000	347744250	9600	9640	9640	9600	1200
537	20240930	104900	336219360	9680	9680	9680	9680	32
538	20240930	104800	335909600	9650	9700	9700	9650	3453
539	20240930	104700	302586600	9700	9700	9700	9700	0
540	20240930	104600	302586600	9700	9700	9700	9700	33
541	20240930	104500	302266500	9650	9700	9700	9650	131
542	20240930	104400	301000700	9690	9690	9690	9690	0
543	20240930	104300	301000700	9690	9690	9690	9680	739
544	20240930	104200	293846790	9700	9700	9700	9700	40
545	20240930	104100	293458790	9700	9700	9700	9700	0
546	20240930	104000	293458790	9700	9700	9700	9700	31
547	20240930	103900	293158090	9650	9650	9650	9650	69
548	20240930	103800	292492240	9650	9650	9650	9650	31
549	20240930	103700	292193090	9700	9700	9700	9700	32
550	20240930	103600	291882690	9700	9700	9700	9700	31
551	20240930	103500	291581990	9700	9700	9700	9700	6
552	20240930	103400	291523790	9690	9680	9690	9680	353
553	20240930	103300	288105450	9680	9680	9680	9680	37
554	20240930	103200	287747290	9680	9680	9680	9680	0
555	20240930	103100	287747290	9680	9650	9680	9650	310
556	20240930	103000	284754830	9650	9650	9650	9650	31
557	20240930	102900	284455680	9640	9640	9640	9640	120
558	20240930	102800	283298880	9640	9640	9640	9640	32
559	20240930	102700	282990400	9640	9640	9640	9640	33
560	20240930	102600	282672280	9640	9640	9640	9640	25
561	20240930	102500	282431280	9620	9640	9640	9620	35
562	20240930	102400	282093960	9640	9640	9640	9640	32
563	20240930	102300	281785480	9630	9630	9630	9630	4
564	20240930	102200	281746960	9640	9640	9640	9640	33
565	20240930	102100	281428840	9640	9620	9640	9620	126
566	20240930	102000	280216080	9620	9630	9630	9620	14
567	20240930	101900	280081390	9640	9640	9640	9640	32
568	20240930	101800	279772910	9640	9640	9640	9630	34
569	20240930	101700	279445170	9640	9640	9640	9640	0
570	20240930	101600	279445170	9640	9640	9640	9640	31
571	20240930	101500	279146330	9640	9620	9640	9620	89
572	20240930	101400	278290130	9620	9620	9620	9620	68
573	20240930	101300	277635970	9620	9610	9620	9610	46
574	20240930	101200	277193580	9620	9620	9620	9620	42
575	20240930	101100	276789540	9620	9620	9620	9620	18
576	20240930	101000	276616380	9620	9620	9620	9610	120
577	20240930	100900	275462550	9620	9620	9620	9610	46
578	20240930	100800	275020040	9620	9620	9620	9620	21
579	20240930	100700	274818020	9620	9610	9620	9610	39
580	20240930	100600	274442890	9620	9620	9620	9620	0
581	20240930	100500	274442890	9620	9620	9620	9620	32
582	20240930	100400	274135050	9610	9640	9640	9610	1136
583	20240930	100300	263216080	9640	9640	9640	9640	0
584	20240930	100200	263216080	9640	9640	9640	9640	31
585	20240930	100100	262917240	9620	9640	9640	9620	34
586	20240930	100000	262589540	9640	9640	9640	9640	2
587	20240930	095900	262570260	9640	9630	9640	9630	52
588	20240930	095800	262069180	9630	9650	9650	9630	21
589	20240930	095700	261866550	9650	9600	9650	9600	102
590	20240930	095600	260887300	9590	9620	9620	9590	1763
591	20240930	095500	243955210	9660	9660	9660	9660	1
592	20240930	095400	243945550	9620	9630	9630	9620	323
593	20240930	095300	240837190	9680	9680	9680	9680	0
594	20240930	095200	240837190	9680	9680	9680	9680	3
595	20240930	095100	240808150	9680	9680	9680	9680	2
596	20240930	095000	240788790	9680	9640	9680	9610	2173
597	20240930	094900	219893110	9630	9640	9640	9630	6
598	20240930	094800	219835280	9630	9640	9640	9630	10
599	20240930	094700	219738930	9630	9650	9650	9630	812
600	20240930	094600	211909490	9720	9720	9720	9720	4
601	20240930	094500	211870610	9720	9690	9720	9610	4661
602	20240930	094400	166965650	9720	9680	9720	9680	51
603	20240930	094300	166470200	9670	9670	9670	9670	0
604	20240930	094200	166470200	9670	9670	9670	9670	0
605	20240930	094100	166470200	9670	9670	9670	9670	0
606	20240930	094000	166470200	9670	9670	9670	9670	6
607	20240930	093900	166412180	9680	9730	9730	9680	502
608	20240930	093800	161552620	9730	9730	9730	9730	1
609	20240930	093700	161542890	9690	9690	9690	9690	1
610	20240930	093600	161533200	9690	9690	9690	9690	108
611	20240930	093500	160486680	9690	9700	9700	9690	204
612	20240930	093400	158507890	9710	9710	9730	9710	439
613	20240930	093300	154245180	9710	9710	9730	9710	99
614	20240930	093200	153283870	9710	9710	9710	9710	1
615	20240930	093100	153274160	9690	9690	9690	9690	100
616	20240930	093000	152305160	9680	9720	9720	9680	8000
617	20240930	092900	74824320	9710	9720	9720	9710	462
618	20240930	092800	70335910	9730	9740	9740	9730	49
619	20240930	092700	69859080	9750	9750	9750	9750	0
620	20240930	092600	69859080	9750	9750	9750	9750	0
621	20240930	092500	69859080	9750	9750	9750	9750	0
622	20240930	092400	69859080	9750	9750	9750	9750	0
623	20240930	092300	69859080	9750	9730	9750	9730	2
624	20240930	092200	69839600	9730	9730	9730	9730	4
625	20240930	092100	69800680	9750	9750	9750	9750	0
626	20240930	092000	69800680	9750	9750	9750	9750	0
627	20240930	091900	69800680	9750	9750	9750	9750	0
628	20240930	091800	69800680	9750	9750	9750	9750	0
629	20240930	091700	69800680	9750	9750	9750	9750	0
630	20240930	091600	69800680	9750	9750	9750	9750	10
631	20240930	091500	69703180	9720	9720	9720	9720	0
632	20240930	091400	69703180	9720	9720	9720	9720	0
633	20240930	091300	69703180	9720	9720	9720	9720	111
634	20240930	091200	68624260	9720	9720	9720	9720	402
635	20240930	091100	64716820	9770	9770	9770	9770	0
636	20240930	091000	64716820	9770	9740	9770	9690	1390
637	20240930	090900	51222460	9730	9720	9730	9710	20
638	20240930	090800	51028140	9730	9730	9730	9730	2
639	20240930	090700	51008680	9750	9750	9750	9750	110
640	20240930	090600	49936180	9750	9750	9750	9750	805
641	20240930	090500	42087430	9750	9710	9750	9710	18
642	20240930	090400	41911970	9700	9750	9780	9700	2540
643	20240930	090300	17226890	9750	9750	9750	9750	0
644	20240930	090200	17226890	9750	9770	9770	9750	643
645	20240930	090100	10956410	9800	9800	9800	9800	0
646	20240930	090000	10956410	9800	9800	9810	9800	1117