KissMeData/017390/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190300	79944000	53600	53600	53600	53600	18
3	20240930	190200	79944000	53600	53600	53600	53600	0
4	20240930	190100	79944000	53600	53600	53600	53600	0
5	20240930	190000	79944000	53600	53600	53600	53600	0
6	20240930	185900	79944000	53600	53600	53600	53600	0
7	20240930	185800	79944000	53600	53600	53600	53600	0
8	20240930	185700	79944000	53600	53600	53600	53600	0
9	20240930	185600	79944000	53600	53600	53600	53600	0
10	20240930	185500	79944000	53600	53600	53600	53600	0
11	20240930	185400	79944000	53600	53600	53600	53600	0
12	20240930	185300	79944000	53600	53600	53600	53600	0
13	20240930	185200	79944000	53600	53600	53600	53600	0
14	20240930	185100	79944000	53600	53600	53600	53600	0
15	20240930	185000	79944000	53600	53600	53600	53600	0
16	20240930	184900	79944000	53600	53600	53600	53600	0
17	20240930	184800	79944000	53600	53600	53600	53600	0
18	20240930	184700	79944000	53600	53600	53600	53600	0
19	20240930	184600	79944000	53600	53600	53600	53600	0
20	20240930	184500	79944000	53600	53600	53600	53600	0
21	20240930	184400	79944000	53600	53600	53600	53600	0
22	20240930	184300	79944000	53600	53600	53600	53600	0
23	20240930	184200	79944000	53600	53600	53600	53600	0
24	20240930	184100	79944000	53600	53600	53600	53600	0
25	20240930	184000	79944000	53600	53600	53600	53600	0
26	20240930	183900	79944000	53600	53600	53600	53600	0
27	20240930	183800	79944000	53600	53600	53600	53600	0
28	20240930	183700	79944000	53600	53600	53600	53600	0
29	20240930	183600	79944000	53600	53600	53600	53600	0
30	20240930	183500	79944000	53600	53600	53600	53600	0
31	20240930	183400	79944000	53600	53600	53600	53600	0
32	20240930	183300	79944000	53600	53600	53600	53600	18
33	20240930	183200	79944000	53600	53600	53600	53600	0
34	20240930	183100	79944000	53600	53600	53600	53600	0
35	20240930	183000	79944000	53600	53600	53600	53600	0
36	20240930	182900	79944000	53600	53600	53600	53600	0
37	20240930	182800	79944000	53600	53600	53600	53600	0
38	20240930	182700	79944000	53600	53600	53600	53600	0
39	20240930	182600	79944000	53600	53600	53600	53600	0
40	20240930	182500	79944000	53600	53600	53600	53600	0
41	20240930	182400	79944000	53600	53600	53600	53600	0
42	20240930	182300	79944000	53600	53600	53600	53600	0
43	20240930	182200	79944000	53600	53600	53600	53600	0
44	20240930	182100	79944000	53600	53600	53600	53600	0
45	20240930	182000	79944000	53600	53600	53600	53600	0
46	20240930	181900	79944000	53600	53600	53600	53600	0
47	20240930	181800	79944000	53600	53600	53600	53600	0
48	20240930	181700	79944000	53600	53600	53600	53600	0
49	20240930	181600	79944000	53600	53600	53600	53600	0
50	20240930	181500	79944000	53600	53600	53600	53600	0
51	20240930	181400	79944000	53600	53600	53600	53600	0
52	20240930	181300	79944000	53600	53600	53600	53600	0
53	20240930	181200	79944000	53600	53600	53600	53600	0
54	20240930	181100	79944000	53600	53600	53600	53600	0
55	20240930	181000	79944000	53600	53600	53600	53600	0
56	20240930	180900	79944000	53600	53600	53600	53600	0
57	20240930	180800	79944000	53600	53600	53600	53600	0
58	20240930	180700	79944000	53600	53600	53600	53600	0
59	20240930	180600	79944000	53600	53600	53600	53600	0
60	20240930	180500	79944000	53600	53600	53600	53600	0
61	20240930	180400	79944000	53600	53600	53600	53600	0
62	20240930	180300	79944000	53600	53600	53600	53600	18
63	20240930	180200	79944000	53600	53600	53600	53600	0
64	20240930	180100	79944000	53600	53600	53600	53600	0
65	20240930	180000	79944000	53600	53600	53600	53600	0
66	20240930	175900	79944000	53600	53600	53600	53600	0
67	20240930	175800	79944000	53600	53600	53600	53600	0
68	20240930	175700	79944000	53600	53600	53600	53600	0
69	20240930	175600	79944000	53600	53600	53600	53600	0
70	20240930	175500	79944000	53600	53600	53600	53600	0
71	20240930	175400	79944000	53600	53600	53600	53600	0
72	20240930	175300	79944000	53600	53600	53600	53600	0
73	20240930	175200	79944000	53600	53600	53600	53600	0
74	20240930	175100	79944000	53600	53600	53600	53600	0
75	20240930	175000	79944000	53600	53600	53600	53600	0
76	20240930	174900	79944000	53600	53600	53600	53600	0
77	20240930	174800	79944000	53600	53600	53600	53600	0
78	20240930	174700	79944000	53600	53600	53600	53600	0
79	20240930	174600	79944000	53600	53600	53600	53600	0
80	20240930	174500	79944000	53600	53600	53600	53600	0
81	20240930	174400	79944000	53600	53600	53600	53600	0
82	20240930	174300	79944000	53600	53600	53600	53600	0
83	20240930	174200	79944000	53600	53600	53600	53600	0
84	20240930	174100	79944000	53600	53600	53600	53600	0
85	20240930	174000	79944000	53600	53600	53600	53600	0
86	20240930	173900	79944000	53600	53600	53600	53600	0
87	20240930	173800	79944000	53600	53600	53600	53600	0
88	20240930	173700	79944000	53600	53600	53600	53600	0
89	20240930	173600	79944000	53600	53600	53600	53600	0
90	20240930	173500	79944000	53600	53600	53600	53600	0
91	20240930	173400	79944000	53600	53600	53600	53600	0
92	20240930	173300	79944000	53600	53600	53600	53600	18
93	20240930	173200	79944000	53600	53600	53600	53600	0
94	20240930	173100	79944000	53600	53600	53600	53600	0
95	20240930	173000	79944000	53600	53600	53600	53600	0
96	20240930	172900	79944000	53600	53600	53600	53600	0
97	20240930	172800	79944000	53600	53600	53600	53600	0
98	20240930	172700	79944000	53600	53600	53600	53600	0
99	20240930	172600	79944000	53600	53600	53600	53600	0
100	20240930	172500	79944000	53600	53600	53600	53600	0
101	20240930	172400	79944000	53600	53600	53600	53600	0
102	20240930	172300	79944000	53600	53600	53600	53600	0
103	20240930	172200	79944000	53600	53600	53600	53600	0
104	20240930	172100	79944000	53600	53600	53600	53600	0
105	20240930	172000	79944000	53600	53600	53600	53600	0
106	20240930	171900	79944000	53600	53600	53600	53600	0
107	20240930	171800	79944000	53600	53600	53600	53600	0
108	20240930	171700	79944000	53600	53600	53600	53600	0
109	20240930	171600	79944000	53600	53600	53600	53600	0
110	20240930	171500	79944000	53600	53600	53600	53600	0
111	20240930	171400	79944000	53600	53600	53600	53600	0
112	20240930	171300	79944000	53600	53600	53600	53600	0
113	20240930	171200	79944000	53600	53600	53600	53600	0
114	20240930	171100	79944000	53600	53600	53600	53600	0
115	20240930	171000	79944000	53600	53600	53600	53600	0
116	20240930	170900	79944000	53600	53600	53600	53600	0
117	20240930	170800	79944000	53600	53600	53600	53600	0
118	20240930	170700	79944000	53600	53600	53600	53600	0
119	20240930	170600	79944000	53600	53600	53600	53600	0
120	20240930	170500	79944000	53600	53600	53600	53600	0
121	20240930	170400	79944000	53600	53600	53600	53600	0
122	20240930	170300	79944000	53600	53600	53600	53600	18
123	20240930	170200	79944000	53600	53600	53600	53600	0
124	20240930	170100	79944000	53600	53600	53600	53600	0
125	20240930	170000	79944000	53600	53600	53600	53600	0
126	20240930	165900	79944000	53600	53600	53600	53600	0
127	20240930	165800	79944000	53600	53600	53600	53600	0
128	20240930	165700	79944000	53600	53600	53600	53600	0
129	20240930	165600	79944000	53600	53600	53600	53600	0
130	20240930	165500	79944000	53600	53600	53600	53600	0
131	20240930	165400	79944000	53600	53600	53600	53600	0
132	20240930	165300	79944000	53600	53600	53600	53600	0
133	20240930	165200	79944000	53600	53600	53600	53600	0
134	20240930	165100	79944000	53600	53600	53600	53600	0
135	20240930	165000	79944000	53600	53600	53600	53600	0
136	20240930	164900	79944000	53600	53600	53600	53600	0
137	20240930	164800	79944000	53600	53600	53600	53600	0
138	20240930	164700	79944000	53600	53600	53600	53600	0
139	20240930	164600	79944000	53600	53600	53600	53600	0
140	20240930	164500	79944000	53600	53600	53600	53600	0
141	20240930	164400	79944000	53600	53600	53600	53600	0
142	20240930	164300	79944000	53600	53600	53600	53600	0
143	20240930	164200	79944000	53600	53600	53600	53600	0
144	20240930	164100	79944000	53600	53600	53600	53600	0
145	20240930	164000	79944000	53600	53600	53600	53600	0
146	20240930	163900	79944000	53600	53600	53600	53600	0
147	20240930	163800	79944000	53600	53600	53600	53600	0
148	20240930	163700	79944000	53600	53600	53600	53600	0
149	20240930	163600	79944000	53600	53600	53600	53600	0
150	20240930	163500	79944000	53600	53600	53600	53600	0
151	20240930	163400	79944000	53600	53600	53600	53600	0
152	20240930	163300	79944000	53600	53600	53600	53600	18
153	20240930	163200	79944000	53600	53600	53600	53600	0
154	20240930	163100	79944000	53600	53600	53600	53600	0
155	20240930	163000	79944000	53600	53600	53600	53600	0
156	20240930	162900	79944000	53600	53600	53600	53600	0
157	20240930	162800	79944000	53600	53600	53600	53600	0
158	20240930	162700	79944000	53600	53600	53600	53600	0
159	20240930	162600	79944000	53600	53600	53600	53600	0
160	20240930	162500	79944000	53600	53600	53600	53600	0
161	20240930	162400	79944000	53600	53600	53600	53600	0
162	20240930	162300	79944000	53600	53600	53600	53600	0
163	20240930	162200	79944000	53600	53600	53600	53600	0
164	20240930	162100	79944000	53600	53600	53600	53600	0
165	20240930	162000	79944000	53600	53600	53600	53600	0
166	20240930	161900	79944000	53600	53600	53600	53600	0
167	20240930	161800	79944000	53600	53600	53600	53600	0
168	20240930	161700	79944000	53600	53600	53600	53600	0
169	20240930	161600	79944000	53600	53600	53600	53600	0
170	20240930	161500	79944000	53600	53600	53600	53600	0
171	20240930	161400	79944000	53600	53600	53600	53600	0
172	20240930	161300	79944000	53600	53600	53600	53600	0
173	20240930	161200	79944000	53600	53600	53600	53600	0
174	20240930	161100	79944000	53600	53600	53600	53600	0
175	20240930	161000	79944000	53600	53600	53600	53600	0
176	20240930	160900	79944000	53600	53600	53600	53600	0
177	20240930	160800	79944000	53600	53600	53600	53600	0
178	20240930	160700	79944000	53600	53600	53600	53600	0
179	20240930	160600	79944000	53600	53600	53600	53600	0
180	20240930	160500	79944000	53600	53600	53600	53600	0
181	20240930	160400	79944000	53600	53600	53600	53600	0
182	20240930	160300	79944000	53600	53600	53600	53600	18
183	20240930	160200	79944000	53600	53600	53600	53600	0
184	20240930	160100	79944000	53600	53600	53600	53600	0
185	20240930	160000	79944000	53600	53600	53600	53600	0
186	20240930	155900	79944000	53600	53600	53600	53600	0
187	20240930	155800	79944000	53600	53600	53600	53600	0
188	20240930	155700	79944000	53600	53600	53600	53600	0
189	20240930	155600	79944000	53600	53600	53600	53600	0
190	20240930	155500	79944000	53600	53600	53600	53600	0
191	20240930	155400	79944000	53600	53600	53600	53600	0
192	20240930	155300	79944000	53600	53600	53600	53600	0
193	20240930	155200	79944000	53600	53600	53600	53600	0
194	20240930	155100	79944000	53600	53600	53600	53600	0
195	20240930	155000	79944000	53600	53600	53600	53600	0
196	20240930	154900	79944000	53600	53600	53600	53600	0
197	20240930	154800	79944000	53600	53600	53600	53600	0
198	20240930	154700	79944000	53600	53600	53600	53600	0
199	20240930	154600	79944000	53600	53600	53600	53600	0
200	20240930	154500	79944000	53600	53600	53600	53600	0
201	20240930	154400	79944000	53600	53600	53600	53600	0
202	20240930	154300	79944000	53600	53600	53600	53600	0
203	20240930	154200	79944000	53600	53600	53600	53600	0
204	20240930	154100	79944000	53600	53600	53600	53600	0
205	20240930	154000	79944000	53600	53600	53600	53600	0
206	20240930	153900	79944000	53600	53600	53600	53600	0
207	20240930	153800	79944000	53600	53600	53600	53600	0
208	20240930	153700	79944000	53600	53600	53600	53600	0
209	20240930	153600	79944000	53600	53600	53600	53600	0
210	20240930	153500	79944000	53600	53600	53600	53600	0
211	20240930	153400	79944000	53600	53600	53600	53600	0
212	20240930	153300	79944000	53600	53600	53600	53600	18
213	20240930	153200	79944000	53600	53600	53600	53600	0
214	20240930	153100	79944000	53600	53600	53600	53600	0
215	20240930	153000	79944000	53600	53600	53600	53600	18
216	20240930	152900	78979200	53700	53700	53700	53700	0
217	20240930	152800	78979200	53700	53700	53700	53700	0
218	20240930	152700	78979200	53700	53700	53700	53700	0
219	20240930	152600	78979200	53700	53700	53700	53700	0
220	20240930	152500	78979200	53700	53700	53700	53700	0
221	20240930	152400	78979200	53700	53700	53700	53700	0
222	20240930	152300	78979200	53700	53700	53700	53700	0
223	20240930	152200	78979200	53700	53700	53700	53700	0
224	20240930	152100	78979200	53700	53700	53700	53700	0
225	20240930	152000	78979200	53700	53700	53700	53700	0
226	20240930	151900	78979200	53700	53700	53700	53700	1
227	20240930	151800	78925500	53600	53600	53600	53600	1
228	20240930	151700	78871900	53700	53700	53700	53700	1
229	20240930	151600	78818200	53600	53600	53600	53600	1
230	20240930	151500	78764600	53600	53600	53600	53600	1
231	20240930	151400	78711000	53600	53600	53600	53600	0
232	20240930	151300	78711000	53600	53600	53600	53600	0
233	20240930	151200	78711000	53600	53600	53600	53600	0
234	20240930	151100	78711000	53600	53600	53600	53600	0
235	20240930	151000	78711000	53600	53600	53600	53600	3
236	20240930	150900	78550200	53600	53600	53600	53600	3
237	20240930	150800	78389400	53500	53500	53500	53500	0
238	20240930	150700	78389400	53500	53500	53500	53500	1
239	20240930	150600	78335900	53600	53600	53600	53600	1
240	20240930	150500	78282300	53600	53600	53600	53600	0
241	20240930	150400	78282300	53600	53600	53600	53600	12
242	20240930	150300	77639100	53600	53600	53600	53600	10
243	20240930	150200	77103100	53600	53600	53600	53600	24
244	20240930	150100	75816700	53600	53600	53600	53600	0
245	20240930	150000	75816700	53600	53700	53700	53600	2
246	20240930	145900	75709400	53600	53600	53600	53600	0
247	20240930	145800	75709400	53600	53600	53600	53600	0
248	20240930	145700	75709400	53600	53600	53600	53600	0
249	20240930	145600	75709400	53600	53600	53600	53600	28
250	20240930	145500	74208600	53600	53600	53600	53600	0
251	20240930	145400	74208600	53600	53600	53600	53600	0
252	20240930	145300	74208600	53600	53600	53600	53600	0
253	20240930	145200	74208600	53600	53600	53600	53600	0
254	20240930	145100	74208600	53600	53600	53600	53600	0
255	20240930	145000	74208600	53600	53600	53600	53600	0
256	20240930	144900	74208600	53600	53600	53600	53600	2
257	20240930	144800	74101400	53600	53600	53600	53600	20
258	20240930	144700	73029400	53600	53600	53600	53600	58
259	20240930	144600	69920600	53700	53700	53700	53700	0
260	20240930	144500	69920600	53700	53700	53700	53700	0
261	20240930	144400	69920600	53700	53700	53700	53700	0
262	20240930	144300	69920600	53700	53700	53700	53700	0
263	20240930	144200	69920600	53700	53700	53700	53700	0
264	20240930	144100	69920600	53700	53700	53700	53700	0
265	20240930	144000	69920600	53700	53700	53700	53700	0
266	20240930	143900	69920600	53700	53700	53700	53700	5
267	20240930	143800	69652100	53700	53700	53700	53700	1
268	20240930	143700	69598400	53700	53700	53700	53700	10
269	20240930	143600	69061400	53700	53700	53700	53700	0
270	20240930	143500	69061400	53700	53700	53700	53700	0
271	20240930	143400	69061400	53700	53700	53700	53700	0
272	20240930	143300	69061400	53700	53700	53700	53700	0
273	20240930	143200	69061400	53700	53700	53700	53700	1
274	20240930	143100	69007700	53700	53700	53700	53700	0
275	20240930	143000	69007700	53700	53700	53700	53700	0
276	20240930	142900	69007700	53700	53700	53700	53700	0
277	20240930	142800	69007700	53700	53700	53700	53700	0
278	20240930	142700	69007700	53700	53700	53700	53700	40
279	20240930	142600	66859700	53600	53600	53600	53600	0
280	20240930	142500	66859700	53600	53600	53600	53600	0
281	20240930	142400	66859700	53600	53600	53600	53600	2
282	20240930	142300	66752500	53700	53700	53700	53700	35
283	20240930	142200	64873000	53700	53700	53700	53700	0
284	20240930	142100	64873000	53700	53700	53700	53700	0
285	20240930	142000	64873000	53700	53700	53700	53700	0
286	20240930	141900	64873000	53700	53700	53700	53700	1
287	20240930	141800	64819300	53700	53700	53700	53700	0
288	20240930	141700	64819300	53700	53700	53700	53700	0
289	20240930	141600	64819300	53700	53700	53700	53700	0
290	20240930	141500	64819300	53700	53700	53700	53700	50
291	20240930	141400	62134300	53800	53800	53800	53800	0
292	20240930	141300	62134300	53800	53800	53800	53800	0
293	20240930	141200	62134300	53800	53800	53800	53800	0
294	20240930	141100	62134300	53800	53800	53800	53800	0
295	20240930	141000	62134300	53800	53800	53800	53800	0
296	20240930	140900	62134300	53800	53800	53800	53800	0
297	20240930	140800	62134300	53800	53800	53800	53800	0
298	20240930	140700	62134300	53800	53800	53800	53800	0
299	20240930	140600	62134300	53800	53800	53800	53800	0
300	20240930	140500	62134300	53800	53800	53800	53800	0
301	20240930	140400	62134300	53800	53800	53800	53800	0
302	20240930	140300	62134300	53800	53800	53800	53800	0
303	20240930	140200	62134300	53800	53800	53800	53800	1
304	20240930	140100	62080500	53700	53700	53700	53700	0
305	20240930	140000	62080500	53700	53700	53700	53700	1
306	20240930	135900	62026800	53700	53700	53700	53700	0
307	20240930	135800	62026800	53700	53700	53700	53700	1
308	20240930	135700	61973100	53700	53700	53700	53700	0
309	20240930	135600	61973100	53700	53700	53700	53700	0
310	20240930	135500	61973100	53700	53700	53700	53700	0
311	20240930	135400	61973100	53700	53700	53700	53700	1
312	20240930	135300	61919400	53800	53800	53800	53800	0
313	20240930	135200	61919400	53800	53800	53800	53800	0
314	20240930	135100	61919400	53800	53800	53800	53800	1
315	20240930	135000	61865600	53700	53700	53700	53700	0
316	20240930	134900	61865600	53700	53700	53700	53700	20
317	20240930	134800	60791600	53900	53900	53900	53900	0
318	20240930	134700	60791600	53900	53900	53900	53900	0
319	20240930	134600	60791600	53900	53900	53900	53900	2
320	20240930	134500	60683800	53700	53700	53700	53700	0
321	20240930	134400	60683800	53700	53700	53700	53700	0
322	20240930	134300	60683800	53700	53700	53700	53700	5
323	20240930	134200	60415300	53800	53800	53800	53800	1
324	20240930	134100	60361500	53900	53900	53900	53900	0
325	20240930	134000	60361500	53900	53900	53900	53900	0
326	20240930	133900	60361500	53900	53900	53900	53900	0
327	20240930	133800	60361500	53900	53900	53900	53900	0
328	20240930	133700	60361500	53900	53900	53900	53900	0
329	20240930	133600	60361500	53900	53900	53900	53900	1
330	20240930	133500	60307600	53800	53800	53800	53800	0
331	20240930	133400	60307600	53800	53800	53800	53800	0
332	20240930	133300	60307600	53800	53800	53800	53800	10
333	20240930	133200	59769600	53800	53800	53800	53800	10
334	20240930	133100	59231600	53800	53800	53800	53800	40
335	20240930	133000	57079600	53700	53700	53700	53700	0
336	20240930	132900	57079600	53700	53700	53700	53700	0
337	20240930	132800	57079600	53700	53700	53700	53700	0
338	20240930	132700	57079600	53700	53700	53700	53700	0
339	20240930	132600	57079600	53700	53700	53700	53700	0
340	20240930	132500	57079600	53700	53700	53700	53700	0
341	20240930	132400	57079600	53700	53700	53700	53700	0
342	20240930	132300	57079600	53700	53700	53700	53700	1
343	20240930	132200	57025900	53800	53800	53800	53800	0
344	20240930	132100	57025900	53800	53800	53800	53800	0
345	20240930	132000	57025900	53800	53800	53800	53800	4
346	20240930	131900	56810700	53800	53900	53900	53800	6
347	20240930	131800	56487400	53900	53900	53900	53900	0
348	20240930	131700	56487400	53900	53900	53900	53900	0
349	20240930	131600	56487400	53900	53900	53900	53900	0
350	20240930	131500	56487400	53900	53900	53900	53900	0
351	20240930	131400	56487400	53900	53900	53900	53900	0
352	20240930	131300	56487400	53900	53900	53900	53900	2
353	20240930	131200	56379600	53900	53900	53900	53900	0
354	20240930	131100	56379600	53900	53900	53900	53900	2
355	20240930	131000	56271800	53800	53800	53800	53800	0
356	20240930	130900	56271800	53800	53800	53800	53800	0
357	20240930	130800	56271800	53800	53800	53800	53800	0
358	20240930	130700	56271800	53800	53800	53800	53800	0
359	20240930	130600	56271800	53800	53800	53800	53800	0
360	20240930	130500	56271800	53800	53800	53800	53800	0
361	20240930	130400	56271800	53800	53800	53800	53800	0
362	20240930	130300	56271800	53800	53800	53800	53800	0
363	20240930	130200	56271800	53800	53800	53800	53800	0
364	20240930	130100	56271800	53800	53800	53800	53800	0
365	20240930	130000	56271800	53800	53800	53800	53800	0
366	20240930	125900	56271800	53800	53800	53800	53800	0
367	20240930	125800	56271800	53800	53800	53800	53800	0
368	20240930	125700	56271800	53800	53800	53800	53800	0
369	20240930	125600	56271800	53800	53800	53800	53800	0
370	20240930	125500	56271800	53800	53800	53800	53800	0
371	20240930	125400	56271800	53800	53800	53800	53800	0
372	20240930	125300	56271800	53800	53800	53800	53800	0
373	20240930	125200	56271800	53800	53800	53800	53800	0
374	20240930	125100	56271800	53800	53800	53800	53800	0
375	20240930	125000	56271800	53800	53800	53800	53800	0
376	20240930	124900	56271800	53800	53800	53800	53800	0
377	20240930	124800	56271800	53800	53800	53800	53800	0
378	20240930	124700	56271800	53800	53800	53800	53800	0
379	20240930	124600	56271800	53800	53800	53800	53800	0
380	20240930	124500	56271800	53800	53800	53800	53800	0
381	20240930	124400	56271800	53800	53800	53800	53800	0
382	20240930	124300	56271800	53800	53800	53800	53800	0
383	20240930	124200	56271800	53800	53800	53800	53800	0
384	20240930	124100	56271800	53800	53800	53800	53800	0
385	20240930	124000	56271800	53800	53800	53800	53800	0
386	20240930	123900	56271800	53800	53800	53800	53800	0
387	20240930	123800	56271800	53800	53800	53800	53800	0
388	20240930	123700	56271800	53800	53800	53800	53800	0
389	20240930	123600	56271800	53800	53800	53800	53800	0
390	20240930	123500	56271800	53800	53800	53800	53800	0
391	20240930	123400	56271800	53800	53800	53800	53800	0
392	20240930	123300	56271800	53800	53800	53800	53800	0
393	20240930	123200	56271800	53800	53800	53800	53800	1
394	20240930	123100	56218000	53800	53800	53800	53800	0
395	20240930	123000	56218000	53800	53800	53800	53800	0
396	20240930	122900	56218000	53800	53800	53800	53800	0
397	20240930	122800	56218000	53800	53800	53800	53800	0
398	20240930	122700	56218000	53800	53800	53800	53800	0
399	20240930	122600	56218000	53800	53800	53800	53800	1
400	20240930	122500	56164200	53800	53800	53800	53800	0
401	20240930	122400	56164200	53800	53800	53800	53800	2
402	20240930	122300	56056600	53800	53800	53800	53800	0
403	20240930	122200	56056600	53800	53800	53800	53800	1
404	20240930	122100	56002800	53800	53800	53800	53800	1
405	20240930	122000	55949000	53800	53800	53800	53800	0
406	20240930	121900	55949000	53800	53800	53800	53800	0
407	20240930	121800	55949000	53800	53800	53800	53800	0
408	20240930	121700	55949000	53800	53800	53800	53800	0
409	20240930	121600	55949000	53800	53800	53800	53800	0
410	20240930	121500	55949000	53800	53800	53800	53800	0
411	20240930	121400	55949000	53800	53800	53800	53800	0
412	20240930	121300	55949000	53800	53800	53800	53800	0
413	20240930	121200	55949000	53800	53800	53800	53800	0
414	20240930	121100	55949000	53800	53800	53800	53800	3
415	20240930	121000	55787600	53800	53800	53800	53800	0
416	20240930	120900	55787600	53800	53800	53800	53800	0
417	20240930	120800	55787600	53800	53800	53800	53800	0
418	20240930	120700	55787600	53800	53800	53800	53800	0
419	20240930	120600	55787600	53800	53800	53800	53800	0
420	20240930	120500	55787600	53800	53800	53800	53800	5
421	20240930	120400	55518600	53800	53800	53800	53800	0
422	20240930	120300	55518600	53800	53800	53800	53800	0
423	20240930	120200	55518600	53800	53800	53800	53800	0
424	20240930	120100	55518600	53800	53800	53800	53800	1
425	20240930	120000	55464800	53800	53800	53800	53800	0
426	20240930	115900	55464800	53800	53800	53800	53800	0
427	20240930	115800	55464800	53800	53800	53800	53800	0
428	20240930	115700	55464800	53800	53800	53800	53800	0
429	20240930	115600	55464800	53800	53800	53800	53800	0
430	20240930	115500	55464800	53800	53800	53800	53800	0
431	20240930	115400	55464800	53800	53800	53800	53800	0
432	20240930	115300	55464800	53800	53800	53800	53800	0
433	20240930	115200	55464800	53800	53800	53800	53800	0
434	20240930	115100	55464800	53800	53800	53800	53800	0
435	20240930	115000	55464800	53800	53800	53800	53800	0
436	20240930	114900	55464800	53800	53800	53800	53800	0
437	20240930	114800	55464800	53800	53800	53800	53800	10
438	20240930	114700	54926800	53800	53800	53800	53800	0
439	20240930	114600	54926800	53800	53800	53800	53800	0
440	20240930	114500	54926800	53800	53800	53800	53800	0
441	20240930	114400	54926800	53800	53800	53800	53800	0
442	20240930	114300	54926800	53800	53800	53800	53800	0
443	20240930	114200	54926800	53800	53800	53800	53800	0
444	20240930	114100	54926800	53800	53800	53800	53800	0
445	20240930	114000	54926800	53800	53800	53800	53800	0
446	20240930	113900	54926800	53800	53800	53800	53800	0
447	20240930	113800	54926800	53800	53800	53800	53800	0
448	20240930	113700	54926800	53800	53800	53800	53800	0
449	20240930	113600	54926800	53800	53800	53800	53800	10
450	20240930	113500	54388800	53800	53800	53800	53800	0
451	20240930	113400	54388800	53800	53800	53800	53800	0
452	20240930	113300	54388800	53800	53800	53800	53800	0
453	20240930	113200	54388800	53800	53800	53800	53800	0
454	20240930	113100	54388800	53800	53800	53800	53800	90
455	20240930	113000	49546800	53800	53800	53800	53800	0
456	20240930	112900	49546800	53800	53800	53800	53800	0
457	20240930	112800	49546800	53800	53800	53800	53800	0
458	20240930	112700	49546800	53800	53800	53800	53800	0
459	20240930	112600	49546800	53800	53800	53800	53800	0
460	20240930	112500	49546800	53800	53800	53800	53800	0
461	20240930	112400	49546800	53800	53800	53800	53800	10
462	20240930	112300	49008800	53800	53800	53800	53800	0
463	20240930	112200	49008800	53800	53800	53800	53800	0
464	20240930	112100	49008800	53800	53800	53800	53800	0
465	20240930	112000	49008800	53800	53800	53800	53800	1
466	20240930	111900	48955000	53600	53600	53600	53600	0
467	20240930	111800	48955000	53600	53600	53600	53600	0
468	20240930	111700	48955000	53600	53600	53600	53600	29
469	20240930	111600	47400600	53600	53700	53700	53600	22
470	20240930	111500	46220900	53600	53600	53600	53600	1
471	20240930	111400	46167300	53700	53700	53700	53700	1
472	20240930	111300	46113600	53600	53700	53700	53600	243
473	20240930	111200	33073200	53700	53700	53700	53700	0
474	20240930	111100	33073200	53700	53700	53700	53700	0
475	20240930	111000	33073200	53700	53700	53700	53700	0
476	20240930	110900	33073200	53700	53700	53700	53700	0
477	20240930	110800	33073200	53700	53700	53700	53700	10
478	20240930	110700	32536200	53700	53700	53700	53700	10
479	20240930	110600	31999200	53800	53800	53800	53800	0
480	20240930	110500	31999200	53800	53800	53800	53800	0
481	20240930	110400	31999200	53800	53800	53800	53800	0
482	20240930	110300	31999200	53800	53800	53800	53800	0
483	20240930	110200	31999200	53800	53800	53800	53800	0
484	20240930	110100	31999200	53800	53800	53800	53800	0
485	20240930	110000	31999200	53800	53800	53800	53800	0
486	20240930	105900	31999200	53800	53800	53800	53800	0
487	20240930	105800	31999200	53800	53800	53800	53800	10
488	20240930	105700	31461200	53700	53700	53700	53700	0
489	20240930	105600	31461200	53700	53700	53700	53700	0
490	20240930	105500	31461200	53700	53700	53700	53700	20
491	20240930	105400	30387200	53800	53800	53800	53800	1
492	20240930	105300	30333400	53700	53700	53700	53700	0
493	20240930	105200	30333400	53700	53700	53700	53700	0
494	20240930	105100	30333400	53700	53700	53700	53700	0
495	20240930	105000	30333400	53700	53700	53700	53700	3
496	20240930	104900	30172300	53800	53800	53800	53800	0
497	20240930	104800	30172300	53800	53800	53800	53800	0
498	20240930	104700	30172300	53800	53800	53800	53800	0
499	20240930	104600	30172300	53800	53800	53800	53800	0
500	20240930	104500	30172300	53800	53800	53800	53800	5
501	20240930	104400	29903300	53700	53800	53800	53700	11
502	20240930	104300	29312500	53700	53800	53800	53700	13
503	20240930	104200	28614300	53700	53700	53700	53700	0
504	20240930	104100	28614300	53700	53700	53700	53700	0
505	20240930	104000	28614300	53700	53700	53700	53700	0
506	20240930	103900	28614300	53700	53700	53700	53700	0
507	20240930	103800	28614300	53700	53700	53700	53700	0
508	20240930	103700	28614300	53700	53800	53800	53700	76
509	20240930	103600	24533000	53800	53800	53800	53800	0
510	20240930	103500	24533000	53800	53800	53800	53800	0
511	20240930	103400	24533000	53800	53800	53800	53800	0
512	20240930	103300	24533000	53800	53800	53800	53800	108
513	20240930	103200	18722600	53900	53900	53900	53900	0
514	20240930	103100	18722600	53900	53900	53900	53900	1
515	20240930	103000	18668700	53800	53800	53800	53800	0
516	20240930	102900	18668700	53800	53800	53800	53800	0
517	20240930	102800	18668700	53800	53800	53800	53800	0
518	20240930	102700	18668700	53800	53800	53800	53800	0
519	20240930	102600	18668700	53800	53800	53800	53800	0
520	20240930	102500	18668700	53800	53800	53800	53800	0
521	20240930	102400	18668700	53800	53800	53800	53800	0
522	20240930	102300	18668700	53800	53800	53800	53800	0
523	20240930	102200	18668700	53800	53800	53800	53800	0
524	20240930	102100	18668700	53800	53800	53800	53800	0
525	20240930	102000	18668700	53800	53800	53800	53800	20
526	20240930	101900	17592700	53800	53800	53800	53800	0
527	20240930	101800	17592700	53800	53800	53800	53800	0
528	20240930	101700	17592700	53800	53900	53900	53800	11
529	20240930	101600	16999900	53900	53900	53900	53900	0
530	20240930	101500	16999900	53900	53900	53900	53900	1
531	20240930	101400	16946000	53900	53900	53900	53900	0
532	20240930	101300	16946000	53900	53900	53900	53900	0
533	20240930	101200	16946000	53900	53900	53900	53900	0
534	20240930	101100	16946000	53900	53900	53900	53900	0
535	20240930	101000	16946000	53900	53900	53900	53900	0
536	20240930	100900	16946000	53900	53900	53900	53900	0
537	20240930	100800	16946000	53900	53900	53900	53900	2
538	20240930	100700	16838200	53900	53900	53900	53900	0
539	20240930	100600	16838200	53900	53900	53900	53900	0
540	20240930	100500	16838200	53900	53900	53900	53900	0
541	20240930	100400	16838200	53900	53900	53900	53900	0
542	20240930	100300	16838200	53900	53900	53900	53900	0
543	20240930	100200	16838200	53900	53900	53900	53900	0
544	20240930	100100	16838200	53900	53900	53900	53900	1
545	20240930	100000	16784300	53900	53900	53900	53900	1
546	20240930	095900	16730400	53900	53900	53900	53900	0
547	20240930	095800	16730400	53900	53900	53900	53900	0
548	20240930	095700	16730400	53900	53900	53900	53900	1
549	20240930	095600	16676500	53800	53800	53800	53800	2
550	20240930	095500	16568900	53900	53900	53900	53900	0
551	20240930	095400	16568900	53900	53900	53900	53900	2
552	20240930	095300	16461100	53900	53900	53900	53900	0
553	20240930	095200	16461100	53900	53900	53900	53900	0
554	20240930	095100	16461100	53900	53900	53900	53900	0
555	20240930	095000	16461100	53900	53900	53900	53900	15
556	20240930	094900	15652600	53900	53900	53900	53900	0
557	20240930	094800	15652600	53900	53900	53900	53900	0
558	20240930	094700	15652600	53900	53900	53900	53900	10
559	20240930	094600	15113600	53900	53900	53900	53900	0
560	20240930	094500	15113600	53900	53900	53900	53900	7
561	20240930	094400	14736300	54000	54000	54000	54000	0
562	20240930	094300	14736300	54000	54000	54000	54000	0
563	20240930	094200	14736300	54000	54000	54000	54000	0
564	20240930	094100	14736300	54000	54000	54000	54000	0
565	20240930	094000	14736300	54000	54000	54000	54000	1
566	20240930	093900	14682300	54000	54000	54000	54000	0
567	20240930	093800	14682300	54000	53800	54000	53800	25
568	20240930	093700	13334100	53800	53900	53900	53800	17
569	20240930	093600	12419300	54000	54000	54000	54000	0
570	20240930	093500	12419300	54000	54000	54000	54000	0
571	20240930	093400	12419300	54000	54000	54000	54000	0
572	20240930	093300	12419300	54000	54000	54000	54000	1
573	20240930	093200	12365300	54100	54100	54100	54100	19
574	20240930	093100	11337400	54100	54000	54100	54000	6
575	20240930	093000	11013100	53900	53900	53900	53900	10
576	20240930	092900	10474100	53900	53900	53900	53900	0
577	20240930	092800	10474100	53900	53900	53900	53900	13
578	20240930	092700	9773400	54000	54000	54000	54000	2
579	20240930	092600	9665400	53900	53900	53900	53900	1
580	20240930	092500	9611500	53900	53900	53900	53900	1
581	20240930	092400	9557600	54000	54000	54000	54000	0
582	20240930	092300	9557600	54000	54000	54000	54000	0
583	20240930	092200	9557600	54000	54000	54000	54000	0
584	20240930	092100	9557600	54000	54000	54000	54000	0
585	20240930	092000	9557600	54000	54000	54000	54000	0
586	20240930	091900	9557600	54000	54000	54000	54000	0
587	20240930	091800	9557600	54000	54000	54000	54000	0
588	20240930	091700	9557600	54000	54000	54000	54000	0
589	20240930	091600	9557600	54000	54100	54100	54000	39
590	20240930	091500	7448200	54000	54000	54000	54000	20
591	20240930	091400	6368200	54000	54000	54000	54000	0
592	20240930	091300	6368200	54000	54000	54000	54000	5
593	20240930	091200	6098200	54100	54100	54100	54100	0
594	20240930	091100	6098200	54100	54100	54100	54100	0
595	20240930	091000	6098200	54100	54100	54100	54100	6
596	20240930	090900	5773600	54000	54000	54000	54000	0
597	20240930	090800	5773600	54000	54000	54000	54000	0
598	20240930	090700	5773600	54000	54000	54000	54000	0
599	20240930	090600	5773600	54000	54000	54000	54000	0
600	20240930	090500	5773600	54000	54000	54000	54000	0
601	20240930	090400	5773600	54000	54000	54000	54000	0
602	20240930	090300	5773600	54000	54000	54000	54000	8
603	20240930	090200	5341600	54000	53900	54000	53900	60
604	20240930	090100	2102100	53900	53900	53900	53900	25
605	20240930	090000	754600	53900	53900	53900	53900	14