KissMeData/003070/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183900	535951800	9500	9500	9500	9500	864
3	20240930	183800	535951800	9500	9500	9500	9500	0
4	20240930	183700	535951800	9500	9500	9500	9500	0
5	20240930	183600	535951800	9500	9500	9500	9500	0
6	20240930	183500	535951800	9500	9500	9500	9500	0
7	20240930	183400	535951800	9500	9500	9500	9500	0
8	20240930	183300	535951800	9500	9500	9500	9500	0
9	20240930	183200	535951800	9500	9500	9500	9500	0
10	20240930	183100	535951800	9500	9500	9500	9500	0
11	20240930	183000	535951800	9500	9500	9500	9500	0
12	20240930	182900	535951800	9500	9500	9500	9500	0
13	20240930	182800	535951800	9500	9500	9500	9500	0
14	20240930	182700	535951800	9500	9500	9500	9500	0
15	20240930	182600	535951800	9500	9500	9500	9500	0
16	20240930	182500	535951800	9500	9500	9500	9500	0
17	20240930	182400	535951800	9500	9500	9500	9500	0
18	20240930	182300	535951800	9500	9500	9500	9500	0
19	20240930	182200	535951800	9500	9500	9500	9500	0
20	20240930	182100	535951800	9500	9500	9500	9500	0
21	20240930	182000	535951800	9500	9500	9500	9500	0
22	20240930	181900	535951800	9500	9500	9500	9500	0
23	20240930	181800	535951800	9500	9500	9500	9500	0
24	20240930	181700	535951800	9500	9500	9500	9500	0
25	20240930	181600	535951800	9500	9500	9500	9500	0
26	20240930	181500	535951800	9500	9500	9500	9500	0
27	20240930	181400	535951800	9500	9500	9500	9500	0
28	20240930	181300	535951800	9500	9500	9500	9500	0
29	20240930	181200	535951800	9500	9500	9500	9500	0
30	20240930	181100	535951800	9500	9500	9500	9500	0
31	20240930	181000	535951800	9500	9500	9500	9500	0
32	20240930	180900	535951800	9500	9500	9500	9500	864
33	20240930	180800	535951800	9500	9500	9500	9500	0
34	20240930	180700	535951800	9500	9500	9500	9500	0
35	20240930	180600	535951800	9500	9500	9500	9500	0
36	20240930	180500	535951800	9500	9500	9500	9500	0
37	20240930	180400	535951800	9500	9500	9500	9500	0
38	20240930	180300	535951800	9500	9500	9500	9500	0
39	20240930	180200	535951800	9500	9500	9500	9500	0
40	20240930	180100	535951800	9500	9500	9500	9500	0
41	20240930	180000	535951800	9500	9500	9500	9500	0
42	20240930	175900	535951800	9500	9500	9500	9500	0
43	20240930	175800	535951800	9500	9500	9500	9500	0
44	20240930	175700	535951800	9500	9500	9500	9500	0
45	20240930	175600	535951800	9500	9500	9500	9500	0
46	20240930	175500	535951800	9500	9500	9500	9500	0
47	20240930	175400	535951800	9500	9500	9500	9500	0
48	20240930	175300	535951800	9500	9500	9500	9500	0
49	20240930	175200	535951800	9500	9500	9500	9500	0
50	20240930	175100	535951800	9500	9500	9500	9500	0
51	20240930	175000	535951800	9500	9500	9500	9500	0
52	20240930	174900	535951800	9500	9500	9500	9500	0
53	20240930	174800	535951800	9500	9500	9500	9500	0
54	20240930	174700	535951800	9500	9500	9500	9500	0
55	20240930	174600	535951800	9500	9500	9500	9500	0
56	20240930	174500	535951800	9500	9500	9500	9500	0
57	20240930	174400	535951800	9500	9500	9500	9500	0
58	20240930	174300	535951800	9500	9500	9500	9500	0
59	20240930	174200	535951800	9500	9500	9500	9500	0
60	20240930	174100	535951800	9500	9500	9500	9500	0
61	20240930	174000	535951800	9500	9500	9500	9500	0
62	20240930	173900	535951800	9500	9500	9500	9500	864
63	20240930	173800	535951800	9500	9500	9500	9500	0
64	20240930	173700	535951800	9500	9500	9500	9500	0
65	20240930	173600	535951800	9500	9500	9500	9500	0
66	20240930	173500	535951800	9500	9500	9500	9500	0
67	20240930	173400	535951800	9500	9500	9500	9500	0
68	20240930	173300	535951800	9500	9500	9500	9500	0
69	20240930	173200	535951800	9500	9500	9500	9500	0
70	20240930	173100	535951800	9500	9500	9500	9500	0
71	20240930	173000	535951800	9500	9500	9500	9500	0
72	20240930	172900	535951800	9500	9500	9500	9500	0
73	20240930	172800	535951800	9500	9500	9500	9500	0
74	20240930	172700	535951800	9500	9500	9500	9500	0
75	20240930	172600	535951800	9500	9500	9500	9500	0
76	20240930	172500	535951800	9500	9500	9500	9500	0
77	20240930	172400	535951800	9500	9500	9500	9500	0
78	20240930	172300	535951800	9500	9500	9500	9500	0
79	20240930	172200	535951800	9500	9500	9500	9500	0
80	20240930	172100	535951800	9500	9500	9500	9500	0
81	20240930	172000	535951800	9500	9500	9500	9500	0
82	20240930	171900	535951800	9500	9500	9500	9500	0
83	20240930	171800	535951800	9500	9500	9500	9500	0
84	20240930	171700	535951800	9500	9500	9500	9500	0
85	20240930	171600	535951800	9500	9500	9500	9500	0
86	20240930	171500	535951800	9500	9500	9500	9500	0
87	20240930	171400	535951800	9500	9500	9500	9500	0
88	20240930	171300	535951800	9500	9500	9500	9500	0
89	20240930	171200	535951800	9500	9500	9500	9500	0
90	20240930	171100	535951800	9500	9500	9500	9500	0
91	20240930	171000	535951800	9500	9500	9500	9500	0
92	20240930	170900	535951800	9500	9500	9500	9500	864
93	20240930	170800	535951800	9500	9500	9500	9500	0
94	20240930	170700	535951800	9500	9500	9500	9500	0
95	20240930	170600	535951800	9500	9500	9500	9500	0
96	20240930	170500	535951800	9500	9500	9500	9500	0
97	20240930	170400	535951800	9500	9500	9500	9500	0
98	20240930	170300	535951800	9500	9500	9500	9500	0
99	20240930	170200	535951800	9500	9500	9500	9500	0
100	20240930	170100	535951800	9500	9500	9500	9500	0
101	20240930	170000	535951800	9500	9500	9500	9500	0
102	20240930	165900	535951800	9500	9500	9500	9500	0
103	20240930	165800	535951800	9500	9500	9500	9500	0
104	20240930	165700	535951800	9500	9500	9500	9500	0
105	20240930	165600	535951800	9500	9500	9500	9500	0
106	20240930	165500	535951800	9500	9500	9500	9500	0
107	20240930	165400	535951800	9500	9500	9500	9500	0
108	20240930	165300	535951800	9500	9500	9500	9500	0
109	20240930	165200	535951800	9500	9500	9500	9500	0
110	20240930	165100	535951800	9500	9500	9500	9500	0
111	20240930	165000	535951800	9500	9500	9500	9500	0
112	20240930	164900	535951800	9500	9500	9500	9500	0
113	20240930	164800	535951800	9500	9500	9500	9500	0
114	20240930	164700	535951800	9500	9500	9500	9500	0
115	20240930	164600	535951800	9500	9500	9500	9500	0
116	20240930	164500	535951800	9500	9500	9500	9500	0
117	20240930	164400	535951800	9500	9500	9500	9500	0
118	20240930	164300	535951800	9500	9500	9500	9500	0
119	20240930	164200	535951800	9500	9500	9500	9500	0
120	20240930	164100	535951800	9500	9500	9500	9500	0
121	20240930	164000	535951800	9500	9500	9500	9500	0
122	20240930	163900	535951800	9500	9500	9500	9500	864
123	20240930	163800	535951800	9500	9500	9500	9500	0
124	20240930	163700	535951800	9500	9500	9500	9500	0
125	20240930	163600	535951800	9500	9500	9500	9500	0
126	20240930	163500	535951800	9500	9500	9500	9500	0
127	20240930	163400	535951800	9500	9500	9500	9500	0
128	20240930	163300	535951800	9500	9500	9500	9500	0
129	20240930	163200	535951800	9500	9500	9500	9500	0
130	20240930	163100	535951800	9500	9500	9500	9500	0
131	20240930	163000	535951800	9500	9500	9500	9500	0
132	20240930	162900	535951800	9500	9500	9500	9500	0
133	20240930	162800	535951800	9500	9500	9500	9500	0
134	20240930	162700	535951800	9500	9500	9500	9500	0
135	20240930	162600	535951800	9500	9500	9500	9500	0
136	20240930	162500	535951800	9500	9500	9500	9500	0
137	20240930	162400	535951800	9500	9500	9500	9500	0
138	20240930	162300	535951800	9500	9500	9500	9500	0
139	20240930	162200	535951800	9500	9500	9500	9500	0
140	20240930	162100	535951800	9500	9500	9500	9500	0
141	20240930	162000	535951800	9500	9500	9500	9500	0
142	20240930	161900	535951800	9500	9500	9500	9500	0
143	20240930	161800	535951800	9500	9500	9500	9500	0
144	20240930	161700	535951800	9500	9500	9500	9500	0
145	20240930	161600	535951800	9500	9500	9500	9500	0
146	20240930	161500	535951800	9500	9500	9500	9500	0
147	20240930	161400	535951800	9500	9500	9500	9500	0
148	20240930	161300	535951800	9500	9500	9500	9500	0
149	20240930	161200	535951800	9500	9500	9500	9500	0
150	20240930	161100	535951800	9500	9500	9500	9500	0
151	20240930	161000	535951800	9500	9500	9500	9500	0
152	20240930	160900	535951800	9500	9500	9500	9500	864
153	20240930	160800	535951800	9500	9500	9500	9500	0
154	20240930	160700	535951800	9500	9500	9500	9500	0
155	20240930	160600	535951800	9500	9500	9500	9500	0
156	20240930	160500	535951800	9500	9500	9500	9500	0
157	20240930	160400	535951800	9500	9500	9500	9500	0
158	20240930	160300	535951800	9500	9500	9500	9500	0
159	20240930	160200	535951800	9500	9500	9500	9500	0
160	20240930	160100	535951800	9500	9500	9500	9500	0
161	20240930	160000	535951800	9500	9500	9500	9500	0
162	20240930	155900	535951800	9500	9500	9500	9500	0
163	20240930	155800	535951800	9500	9500	9500	9500	0
164	20240930	155700	535951800	9500	9500	9500	9500	0
165	20240930	155600	535951800	9500	9500	9500	9500	0
166	20240930	155500	535951800	9500	9500	9500	9500	0
167	20240930	155400	535951800	9500	9500	9500	9500	0
168	20240930	155300	535951800	9500	9500	9500	9500	0
169	20240930	155200	535951800	9500	9500	9500	9500	0
170	20240930	155100	535951800	9500	9500	9500	9500	0
171	20240930	155000	535951800	9500	9500	9500	9500	0
172	20240930	154900	535951800	9500	9500	9500	9500	0
173	20240930	154800	535951800	9500	9500	9500	9500	0
174	20240930	154700	535951800	9500	9500	9500	9500	0
175	20240930	154600	535951800	9500	9500	9500	9500	0
176	20240930	154500	535951800	9500	9500	9500	9500	0
177	20240930	154400	535951800	9500	9500	9500	9500	0
178	20240930	154300	535951800	9500	9500	9500	9500	0
179	20240930	154200	535951800	9500	9500	9500	9500	0
180	20240930	154100	535951800	9500	9500	9500	9500	0
181	20240930	154000	535951800	9500	9500	9500	9500	0
182	20240930	153900	535951800	9500	9500	9500	9500	864
183	20240930	153800	535951800	9500	9500	9500	9500	0
184	20240930	153700	535951800	9500	9500	9500	9500	0
185	20240930	153600	535951800	9500	9500	9500	9500	0
186	20240930	153500	535951800	9500	9500	9500	9500	0
187	20240930	153400	535951800	9500	9500	9500	9500	0
188	20240930	153300	535951800	9500	9500	9500	9500	0
189	20240930	153200	535951800	9500	9500	9500	9500	0
190	20240930	153100	535951800	9500	9500	9500	9500	0
191	20240930	153000	535951800	9500	9500	9500	9500	864
192	20240930	152900	527743800	9510	9510	9510	9510	0
193	20240930	152800	527743800	9510	9510	9510	9510	0
194	20240930	152700	527743800	9510	9510	9510	9510	0
195	20240930	152600	527743800	9510	9510	9510	9510	0
196	20240930	152500	527743800	9510	9510	9510	9510	0
197	20240930	152400	527743800	9510	9510	9510	9510	0
198	20240930	152300	527743800	9510	9510	9510	9510	0
199	20240930	152200	527743800	9510	9510	9510	9510	0
200	20240930	152100	527743800	9510	9510	9510	9510	0
201	20240930	152000	527743800	9510	9510	9510	9510	0
202	20240930	151900	527743800	9510	9500	9510	9500	48
203	20240930	151800	527287790	9500	9490	9500	9490	517
204	20240930	151700	522378290	9490	9490	9490	9490	1
205	20240930	151600	522368800	9490	9490	9490	9490	118
206	20240930	151500	521248980	9490	9490	9490	9480	565
207	20240930	151400	515887630	9480	9480	9490	9480	268
208	20240930	151300	513346980	9480	9480	9480	9480	3
209	20240930	151200	513318540	9490	9490	9490	9480	28
210	20240930	151100	513052900	9490	9490	9490	9490	63
211	20240930	151000	512455030	9490	9500	9500	9490	2
212	20240930	150900	512436040	9500	9500	9500	9500	20
213	20240930	150800	512246040	9490	9490	9490	9490	47
214	20240930	150700	511800010	9510	9510	9510	9490	1281
215	20240930	150600	499633460	9500	9500	9500	9500	2
216	20240930	150500	499614460	9500	9500	9510	9500	185
217	20240930	150400	497856950	9510	9510	9510	9510	14
218	20240930	150300	497723810	9510	9510	9510	9510	20
219	20240930	150200	497533610	9510	9510	9510	9510	0
220	20240930	150100	497533610	9510	9510	9510	9510	0
221	20240930	150000	497533610	9510	9510	9510	9510	0
222	20240930	145900	497533610	9510	9510	9510	9510	22
223	20240930	145800	497324390	9510	9510	9510	9510	14
224	20240930	145700	497191250	9510	9510	9510	9510	13
225	20240930	145600	497067620	9510	9510	9510	9510	0
226	20240930	145500	497067620	9510	9510	9510	9510	315
227	20240930	145400	494071970	9510	9510	9510	9510	5
228	20240930	145300	494024420	9500	9500	9500	9500	0
229	20240930	145200	494024420	9500	9500	9500	9500	0
230	20240930	145100	494024420	9500	9500	9500	9500	0
231	20240930	145000	494024420	9500	9510	9510	9500	350
232	20240930	144900	490696420	9510	9510	9510	9510	0
233	20240930	144800	490696420	9510	9510	9510	9510	1
234	20240930	144700	490686910	9500	9510	9510	9500	2
235	20240930	144600	490667900	9510	9510	9510	9510	0
236	20240930	144500	490667900	9510	9510	9510	9510	5
237	20240930	144400	490620350	9500	9500	9500	9500	0
238	20240930	144300	490620350	9500	9500	9500	9500	2
239	20240930	144200	490601350	9500	9500	9500	9500	6
240	20240930	144100	490544350	9510	9510	9510	9510	0
241	20240930	144000	490544350	9510	9510	9510	9510	84
242	20240930	143900	489745510	9510	9510	9510	9510	51
243	20240930	143800	489260500	9510	9510	9510	9510	351
244	20240930	143700	485922490	9510	9520	9520	9510	592
245	20240930	143600	480290030	9510	9510	9510	9510	0
246	20240930	143500	480290030	9510	9510	9510	9510	0
247	20240930	143400	480290030	9510	9510	9510	9510	0
248	20240930	143300	480290030	9510	9520	9520	9510	72
249	20240930	143200	479605200	9510	9510	9510	9510	250
250	20240930	143100	477227700	9510	9530	9530	9510	221
251	20240930	143000	475125380	9540	9540	9540	9540	0
252	20240930	142900	475125380	9540	9540	9540	9540	0
253	20240930	142800	475125380	9540	9540	9540	9540	0
254	20240930	142700	475125380	9540	9540	9540	9540	0
255	20240930	142600	475125380	9540	9540	9540	9540	0
256	20240930	142500	475125380	9540	9540	9540	9540	0
257	20240930	142400	475125380	9540	9540	9540	9540	0
258	20240930	142300	475125380	9540	9540	9540	9540	110
259	20240930	142200	474075980	9540	9540	9540	9540	0
260	20240930	142100	474075980	9540	9540	9540	9540	10
261	20240930	142000	473980580	9540	9540	9540	9540	0
262	20240930	141900	473980580	9540	9540	9540	9540	0
263	20240930	141800	473980580	9540	9540	9540	9540	0
264	20240930	141700	473980580	9540	9540	9540	9540	0
265	20240930	141600	473980580	9540	9540	9540	9540	0
266	20240930	141500	473980580	9540	9540	9540	9540	30
267	20240930	141400	473694380	9520	9530	9530	9520	344
268	20240930	141300	470417580	9540	9540	9540	9540	3
269	20240930	141200	470388960	9530	9530	9530	9530	6
270	20240930	141100	470331780	9530	9530	9530	9530	0
271	20240930	141000	470331780	9530	9530	9530	9530	0
272	20240930	140900	470331780	9530	9530	9530	9530	0
273	20240930	140800	470331780	9530	9530	9530	9530	6
274	20240930	140700	470274600	9530	9540	9540	9530	24
275	20240930	140600	470045850	9550	9550	9550	9550	0
276	20240930	140500	470045850	9550	9550	9550	9550	0
277	20240930	140400	470045850	9550	9550	9550	9550	10
278	20240930	140300	469950350	9550	9550	9550	9550	0
279	20240930	140200	469950350	9550	9540	9550	9540	31
280	20240930	140100	469654400	9540	9550	9550	9540	11
281	20240930	140000	469549450	9530	9530	9530	9530	0
282	20240930	135900	469549450	9530	9530	9530	9530	0
283	20240930	135800	469549450	9530	9530	9530	9530	0
284	20240930	135700	469549450	9530	9530	9530	9530	0
285	20240930	135600	469549450	9530	9530	9530	9530	0
286	20240930	135500	469549450	9530	9530	9530	9530	0
287	20240930	135400	469549450	9530	9530	9530	9530	0
288	20240930	135300	469549450	9530	9530	9530	9530	0
289	20240930	135200	469549450	9530	9530	9530	9530	0
290	20240930	135100	469549450	9530	9530	9530	9530	0
291	20240930	135000	469549450	9530	9540	9540	9530	234
292	20240930	134900	467318230	9550	9550	9550	9550	0
293	20240930	134800	467318230	9550	9550	9550	9550	0
294	20240930	134700	467318230	9550	9550	9550	9550	0
295	20240930	134600	467318230	9550	9550	9550	9550	0
296	20240930	134500	467318230	9550	9550	9550	9550	9
297	20240930	134400	467232280	9550	9550	9550	9550	4
298	20240930	134300	467194080	9550	9550	9550	9550	0
299	20240930	134200	467194080	9550	9550	9550	9550	3
300	20240930	134100	467165430	9550	9550	9550	9550	0
301	20240930	134000	467165430	9550	9550	9550	9550	0
302	20240930	133900	467165430	9550	9550	9550	9550	0
303	20240930	133800	467165430	9550	9550	9550	9550	0
304	20240930	133700	467165430	9550	9550	9550	9550	0
305	20240930	133600	467165430	9550	9550	9550	9550	0
306	20240930	133500	467165430	9550	9550	9550	9550	39
307	20240930	133400	466792980	9550	9550	9550	9550	0
308	20240930	133300	466792980	9550	9550	9550	9550	0
309	20240930	133200	466792980	9550	9550	9550	9550	91
310	20240930	133100	465923930	9550	9550	9550	9550	202
311	20240930	133000	463994830	9550	9550	9550	9550	0
312	20240930	132900	463994830	9550	9550	9550	9550	84
313	20240930	132800	463192630	9560	9560	9560	9560	172
314	20240930	132700	461548310	9560	9560	9560	9560	38
315	20240930	132600	461185030	9580	9570	9580	9570	76
316	20240930	132500	460457560	9590	9590	9590	9590	0
317	20240930	132400	460457560	9590	9590	9590	9590	10
318	20240930	132300	460361660	9580	9580	9580	9580	0
319	20240930	132200	460361660	9580	9580	9580	9580	0
320	20240930	132100	460361660	9580	9580	9580	9580	2
321	20240930	132000	460342500	9590	9590	9590	9590	30
322	20240930	131900	460054800	9590	9590	9590	9590	0
323	20240930	131800	460054800	9590	9590	9590	9590	78
324	20240930	131700	459306780	9580	9580	9580	9580	0
325	20240930	131600	459306780	9580	9590	9590	9580	176
326	20240930	131500	457620140	9580	9580	9580	9580	12
327	20240930	131400	457505180	9570	9570	9570	9570	0
328	20240930	131300	457505180	9570	9570	9570	9570	0
329	20240930	131200	457505180	9570	9570	9570	9570	0
330	20240930	131100	457505180	9570	9570	9570	9570	10
331	20240930	131000	457409480	9570	9580	9580	9570	205
332	20240930	130900	455447430	9580	9580	9580	9580	0
333	20240930	130800	455447430	9580	9580	9580	9580	0
334	20240930	130700	455447430	9580	9580	9580	9580	0
335	20240930	130600	455447430	9580	9580	9580	9580	1
336	20240930	130500	455437850	9580	9580	9580	9580	60
337	20240930	130400	454863050	9590	9590	9590	9590	0
338	20240930	130300	454863050	9590	9590	9590	9590	0
339	20240930	130200	454863050	9590	9590	9590	9590	0
340	20240930	130100	454863050	9590	9590	9590	9590	0
341	20240930	130000	454863050	9590	9590	9590	9590	0
342	20240930	125900	454863050	9590	9590	9590	9590	0
343	20240930	125800	454863050	9590	9590	9590	9590	0
344	20240930	125700	454863050	9590	9590	9590	9590	0
345	20240930	125600	454863050	9590	9590	9590	9590	0
346	20240930	125500	454863050	9590	9590	9590	9590	0
347	20240930	125400	454863050	9590	9590	9590	9590	0
348	20240930	125300	454863050	9590	9590	9590	9590	0
349	20240930	125200	454863050	9590	9590	9590	9590	1
350	20240930	125100	454853460	9590	9560	9590	9560	250
351	20240930	125000	452462710	9570	9570	9570	9570	1
352	20240930	124900	452453140	9550	9550	9550	9550	0
353	20240930	124800	452453140	9550	9550	9550	9550	0
354	20240930	124700	452453140	9550	9570	9570	9550	320
355	20240930	124600	449394350	9580	9580	9580	9580	0
356	20240930	124500	449394350	9580	9580	9580	9580	0
357	20240930	124400	449394350	9580	9580	9580	9580	0
358	20240930	124300	449394350	9580	9570	9580	9570	121
359	20240930	124200	448236370	9570	9570	9570	9570	0
360	20240930	124100	448236370	9570	9570	9570	9570	0
361	20240930	124000	448236370	9570	9570	9570	9570	0
362	20240930	123900	448236370	9570	9580	9580	9570	50
363	20240930	123800	447757850	9570	9570	9570	9570	3
364	20240930	123700	447729140	9590	9590	9590	9590	0
365	20240930	123600	447729140	9590	9590	9590	9590	0
366	20240930	123500	447729140	9590	9590	9590	9590	3
367	20240930	123400	447700370	9590	9590	9590	9590	0
368	20240930	123300	447700370	9590	9590	9590	9590	3
369	20240930	123200	447671600	9580	9580	9580	9580	1
370	20240930	123100	447662020	9580	9580	9580	9580	0
371	20240930	123000	447662020	9580	9580	9580	9580	0
372	20240930	122900	447662020	9580	9580	9580	9580	1
373	20240930	122800	447652440	9570	9570	9570	9570	0
374	20240930	122700	447652440	9570	9570	9570	9570	0
375	20240930	122600	447652440	9570	9570	9570	9570	0
376	20240930	122500	447652440	9570	9570	9570	9570	0
377	20240930	122400	447652440	9570	9570	9570	9570	0
378	20240930	122300	447652440	9570	9570	9570	9570	0
379	20240930	122200	447652440	9570	9570	9570	9570	10
380	20240930	122100	447556740	9560	9560	9560	9560	1
381	20240930	122000	447547180	9560	9560	9560	9560	5
382	20240930	121900	447499380	9550	9550	9550	9550	0
383	20240930	121800	447499380	9550	9550	9550	9550	0
384	20240930	121700	447499380	9550	9550	9550	9550	0
385	20240930	121600	447499380	9550	9550	9550	9550	0
386	20240930	121500	447499380	9550	9560	9560	9550	837
387	20240930	121400	439500680	9570	9570	9570	9570	0
388	20240930	121300	439500680	9570	9570	9570	9570	0
389	20240930	121200	439500680	9570	9570	9570	9570	1
390	20240930	121100	439491110	9560	9560	9560	9560	0
391	20240930	121000	439491110	9560	9560	9560	9560	0
392	20240930	120900	439491110	9560	9560	9560	9560	0
393	20240930	120800	439491110	9560	9560	9560	9560	8
394	20240930	120700	439414630	9560	9560	9560	9560	1
395	20240930	120600	439405070	9560	9570	9570	9560	43
396	20240930	120500	438993580	9560	9560	9560	9560	0
397	20240930	120400	438993580	9560	9560	9560	9560	0
398	20240930	120300	438993580	9560	9560	9560	9560	1
399	20240930	120200	438984020	9560	9560	9560	9560	0
400	20240930	120100	438984020	9560	9560	9560	9560	0
401	20240930	120000	438984020	9560	9560	9560	9560	10
402	20240930	115900	438888420	9560	9560	9560	9560	0
403	20240930	115800	438888420	9560	9560	9560	9560	73
404	20240930	115700	438190540	9560	9560	9560	9560	0
405	20240930	115600	438190540	9560	9560	9560	9560	100
406	20240930	115500	437234540	9550	9550	9550	9550	5
407	20240930	115400	437186790	9550	9550	9550	9550	0
408	20240930	115300	437186790	9550	9550	9550	9550	29
409	20240930	115200	436909840	9550	9550	9550	9550	0
410	20240930	115100	436909840	9550	9550	9550	9550	0
411	20240930	115000	436909840	9550	9550	9550	9550	0
412	20240930	114900	436909840	9550	9550	9550	9550	0
413	20240930	114800	436909840	9550	9550	9550	9550	0
414	20240930	114700	436909840	9550	9550	9550	9550	0
415	20240930	114600	436909840	9550	9550	9550	9550	1
416	20240930	114500	436900290	9530	9530	9530	9530	1
417	20240930	114400	436890760	9520	9520	9520	9520	50
418	20240930	114300	436414760	9520	9520	9520	9520	0
419	20240930	114200	436414760	9520	9520	9520	9520	0
420	20240930	114100	436414760	9520	9520	9520	9520	0
421	20240930	114000	436414760	9520	9530	9550	9520	132
422	20240930	113900	435155700	9530	9530	9530	9530	1
423	20240930	113800	435146170	9540	9540	9540	9540	0
424	20240930	113700	435146170	9540	9540	9540	9540	0
425	20240930	113600	435146170	9540	9540	9540	9540	0
426	20240930	113500	435146170	9540	9540	9540	9540	1
427	20240930	113400	435136630	9530	9530	9530	9530	0
428	20240930	113300	435136630	9530	9530	9530	9530	0
429	20240930	113200	435136630	9530	9530	9530	9530	0
430	20240930	113100	435136630	9530	9530	9530	9530	20
431	20240930	113000	434946030	9530	9530	9530	9530	454
432	20240930	112900	430619410	9500	9500	9500	9500	0
433	20240930	112800	430619410	9500	9500	9500	9500	1
434	20240930	112700	430609910	9490	9490	9490	9490	22
435	20240930	112600	430401130	9510	9510	9510	9510	0
436	20240930	112500	430401130	9510	9490	9510	9490	53
437	20240930	112400	429897160	9490	9480	9490	9470	235
438	20240930	112300	427669010	9490	9500	9500	9490	447
439	20240930	112200	423426680	9510	9510	9510	9510	27
440	20240930	112100	423169910	9510	9510	9510	9510	4
441	20240930	112000	423131870	9510	9510	9510	9510	0
442	20240930	111900	423131870	9510	9510	9510	9510	0
443	20240930	111800	423131870	9510	9510	9510	9510	0
444	20240930	111700	423131870	9510	9510	9510	9510	0
445	20240930	111600	423131870	9510	9510	9510	9510	20
446	20240930	111500	422941670	9510	9510	9510	9510	10
447	20240930	111400	422846570	9500	9500	9500	9500	2
448	20240930	111300	422827570	9510	9510	9510	9510	15
449	20240930	111200	422684920	9510	9510	9510	9470	102
450	20240930	111100	421714940	9470	9500	9500	9470	910
451	20240930	111000	413078610	9510	9510	9510	9510	5
452	20240930	110900	413031060	9500	9500	9500	9500	1
453	20240930	110800	413021560	9510	9510	9510	9510	10
454	20240930	110700	412926460	9500	9500	9500	9500	0
455	20240930	110600	412926460	9500	9530	9530	9500	4084
456	20240930	110500	374115490	9530	9530	9530	9530	12
457	20240930	110400	374001130	9520	9520	9520	9520	0
458	20240930	110300	374001130	9520	9530	9530	9520	4
459	20240930	110200	373963020	9520	9580	9580	9520	3
460	20240930	110100	373934400	9520	9550	9550	9520	1800
461	20240930	110000	356788150	9550	9560	9560	9550	104
462	20240930	105900	355794920	9560	9560	9560	9560	22
463	20240930	105800	355584600	9570	9580	9580	9570	22
464	20240930	105700	355374050	9580	9580	9580	9570	25
465	20240930	105600	355134710	9590	9590	9590	9590	1
466	20240930	105500	355125120	9590	9590	9590	9590	0
467	20240930	105400	355125120	9590	9590	9590	9590	0
468	20240930	105300	355125120	9590	9590	9590	9590	0
469	20240930	105200	355125120	9590	9590	9590	9590	1
470	20240930	105100	355115530	9600	9610	9610	9600	855
471	20240930	105000	346907520	9610	9610	9610	9610	4
472	20240930	104900	346869080	9590	9590	9590	9590	0
473	20240930	104800	346869080	9590	9590	9590	9590	54
474	20240930	104700	346351220	9590	9590	9590	9590	0
475	20240930	104600	346351220	9590	9590	9590	9590	0
476	20240930	104500	346351220	9590	9590	9590	9590	0
477	20240930	104400	346351220	9590	9590	9590	9590	8
478	20240930	104300	346274500	9590	9600	9600	9590	12
479	20240930	104200	346159320	9600	9600	9600	9600	0
480	20240930	104100	346159320	9600	9600	9600	9600	104
481	20240930	104000	345160920	9600	9600	9600	9600	0
482	20240930	103900	345160920	9600	9600	9600	9600	0
483	20240930	103800	345160920	9600	9600	9600	9600	40
484	20240930	103700	344776920	9600	9600	9600	9600	7
485	20240930	103600	344709720	9610	9600	9610	9600	151
486	20240930	103500	343260110	9600	9610	9610	9600	51
487	20240930	103400	342770010	9610	9610	9610	9610	2
488	20240930	103300	342750790	9610	9610	9610	9610	0
489	20240930	103200	342750790	9610	9610	9610	9610	10
490	20240930	103100	342654690	9560	9560	9560	9540	308
491	20240930	103000	339711930	9550	9560	9560	9550	418
492	20240930	102900	335719850	9560	9560	9560	9560	42
493	20240930	102800	335318330	9560	9560	9560	9560	39
494	20240930	102700	334945490	9560	9560	9560	9560	3
495	20240930	102600	334916810	9560	9560	9560	9560	1
496	20240930	102500	334907250	9570	9570	9570	9570	155
497	20240930	102400	333423900	9560	9560	9560	9560	14
498	20240930	102300	333290060	9550	9550	9550	9550	0
499	20240930	102200	333290060	9550	9550	9550	9550	2
500	20240930	102100	333270960	9550	9580	9580	9550	200
501	20240930	102000	331360900	9590	9590	9590	9590	2
502	20240930	101900	331341720	9550	9550	9550	9550	0
503	20240930	101800	331341720	9550	9590	9590	9550	181
504	20240930	101700	329608730	9550	9550	9550	9550	42
505	20240930	101600	329207630	9550	9570	9570	9550	797
506	20240930	101500	321590400	9560	9560	9560	9560	0
507	20240930	101400	321590400	9560	9560	9560	9560	0
508	20240930	101300	321590400	9560	9580	9580	9560	578
509	20240930	101200	316060470	9580	9610	9610	9580	107
510	20240930	101100	315035350	9610	9610	9610	9580	260
511	20240930	101000	312543250	9610	9610	9610	9610	11
512	20240930	100900	312437540	9600	9600	9600	9600	0
513	20240930	100800	312437540	9600	9610	9610	9600	1043
514	20240930	100700	302424730	9600	9600	9600	9600	91
515	20240930	100600	301551130	9570	9570	9570	9570	0
516	20240930	100500	301551130	9570	9570	9570	9570	12
517	20240930	100400	301436290	9570	9570	9570	9570	30
518	20240930	100300	301149190	9570	9570	9570	9570	0
519	20240930	100200	301149190	9570	9570	9570	9570	42
520	20240930	100100	300747250	9600	9560	9600	9560	102
521	20240930	100000	299772050	9600	9600	9600	9600	1
522	20240930	095900	299762450	9560	9570	9570	9560	490
523	20240930	095800	295076640	9560	9560	9560	9560	0
524	20240930	095700	295076640	9560	9560	9560	9560	0
525	20240930	095600	295076640	9560	9560	9560	9560	466
526	20240930	095500	290621680	9560	9560	9560	9560	1116
527	20240930	095400	279952720	9560	9560	9560	9550	25
528	20240930	095300	279713820	9560	9560	9560	9560	52
529	20240930	095200	279216700	9550	9590	9590	9550	5628
530	20240930	095100	225453660	9580	9580	9580	9580	10
531	20240930	095000	225357860	9570	9570	9570	9570	0
532	20240930	094900	225357860	9570	9610	9610	9570	1190
533	20240930	094800	213945780	9630	9630	9630	9610	956
534	20240930	094700	204753790	9620	9630	9630	9620	30
535	20240930	094600	204465170	9620	9630	9630	9620	201
536	20240930	094500	202531340	9650	9650	9650	9650	19
537	20240930	094400	202347990	9650	9650	9650	9650	1
538	20240930	094300	202338340	9650	9650	9650	9650	1
539	20240930	094200	202328690	9650	9650	9650	9650	0
540	20240930	094100	202328690	9650	9650	9650	9650	24
541	20240930	094000	202097090	9660	9660	9660	9660	1
542	20240930	093900	202087430	9630	9630	9630	9630	30
543	20240930	093800	201798530	9660	9660	9660	9660	1
544	20240930	093700	201788870	9630	9630	9630	9630	0
545	20240930	093600	201788870	9630	9630	9630	9630	0
546	20240930	093500	201788870	9630	9620	9630	9620	209
547	20240930	093400	199778200	9630	9640	9660	9630	223
548	20240930	093300	197630420	9640	9660	9660	9640	74
549	20240930	093200	196915750	9660	9660	9660	9660	5
550	20240930	093100	196867450	9640	9640	9640	9640	5
551	20240930	093000	196819250	9630	9640	9640	9630	122
552	20240930	092900	195644330	9640	9650	9650	9640	556
553	20240930	092800	190280870	9650	9650	9650	9650	0
554	20240930	092700	190280870	9650	9650	9650	9650	0
555	20240930	092600	190280870	9650	9650	9650	9650	22
556	20240930	092500	190068570	9660	9660	9660	9660	411
557	20240930	092400	186098310	9660	9670	9670	9660	145
558	20240930	092300	184696390	9670	9670	9670	9670	7
559	20240930	092200	184628700	9660	9660	9660	9660	1
560	20240930	092100	184619040	9670	9660	9670	9650	20
561	20240930	092000	184425760	9660	9660	9660	9660	1
562	20240930	091900	184416100	9660	9670	9670	9660	29
563	20240930	091800	184135720	9680	9680	9680	9680	174
564	20240930	091700	182451400	9680	9680	9680	9680	49
565	20240930	091600	181977080	9680	9680	9680	9680	165
566	20240930	091500	180379880	9680	9640	9680	9640	316
567	20240930	091400	177333040	9640	9670	9670	9640	1764
568	20240930	091300	160326980	9670	9660	9670	9660	311
569	20240930	091200	157322310	9660	9650	9660	9650	432
570	20240930	091100	153150190	9650	9660	9670	9640	728
571	20240930	091000	146118990	9670	9680	9730	9600	7818
572	20240930	090900	70842750	9690	9690	9690	9690	7
573	20240930	090800	70774920	9680	9680	9680	9680	160
574	20240930	090700	69226120	9650	9670	9670	9640	468
575	20240930	090600	64711460	9690	9660	9690	9660	12
576	20240930	090500	64595510	9650	9650	9690	9650	57
577	20240930	090400	64044220	9690	9720	9720	9670	55
578	20240930	090300	63511280	9720	9790	9790	9640	6231
579	20240930	090200	2898130	9780	9780	9780	9780	4
580	20240930	090100	2859010	9780	9800	9800	9780	256
581	20240930	090000	352960	9800	9800	9880	9800	36