KissMeData/004250/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	184200	462570840	5030	5030	5030	5030	3975
3	20240930	184100	462570840	5030	5030	5030	5030	0
4	20240930	184000	462570840	5030	5030	5030	5030	0
5	20240930	183900	462570840	5030	5030	5030	5030	0
6	20240930	183800	462570840	5030	5030	5030	5030	0
7	20240930	183700	462570840	5030	5030	5030	5030	0
8	20240930	183600	462570840	5030	5030	5030	5030	0
9	20240930	183500	462570840	5030	5030	5030	5030	0
10	20240930	183400	462570840	5030	5030	5030	5030	0
11	20240930	183300	462570840	5030	5030	5030	5030	0
12	20240930	183200	462570840	5030	5030	5030	5030	0
13	20240930	183100	462570840	5030	5030	5030	5030	0
14	20240930	183000	462570840	5030	5030	5030	5030	0
15	20240930	182900	462570840	5030	5030	5030	5030	0
16	20240930	182800	462570840	5030	5030	5030	5030	0
17	20240930	182700	462570840	5030	5030	5030	5030	0
18	20240930	182600	462570840	5030	5030	5030	5030	0
19	20240930	182500	462570840	5030	5030	5030	5030	0
20	20240930	182400	462570840	5030	5030	5030	5030	0
21	20240930	182300	462570840	5030	5030	5030	5030	0
22	20240930	182200	462570840	5030	5030	5030	5030	0
23	20240930	182100	462570840	5030	5030	5030	5030	0
24	20240930	182000	462570840	5030	5030	5030	5030	0
25	20240930	181900	462570840	5030	5030	5030	5030	0
26	20240930	181800	462570840	5030	5030	5030	5030	0
27	20240930	181700	462570840	5030	5030	5030	5030	0
28	20240930	181600	462570840	5030	5030	5030	5030	0
29	20240930	181500	462570840	5030	5030	5030	5030	0
30	20240930	181400	462570840	5030	5030	5030	5030	0
31	20240930	181300	462570840	5030	5030	5030	5030	0
32	20240930	181200	462570840	5030	5030	5030	5030	3975
33	20240930	181100	462570840	5030	5030	5030	5030	0
34	20240930	181000	462570840	5030	5030	5030	5030	0
35	20240930	180900	462570840	5030	5030	5030	5030	0
36	20240930	180800	462570840	5030	5030	5030	5030	0
37	20240930	180700	462570840	5030	5030	5030	5030	0
38	20240930	180600	462570840	5030	5030	5030	5030	0
39	20240930	180500	462570840	5030	5030	5030	5030	0
40	20240930	180400	462570840	5030	5030	5030	5030	0
41	20240930	180300	462570840	5030	5030	5030	5030	0
42	20240930	180200	462570840	5030	5030	5030	5030	0
43	20240930	180100	462570840	5030	5030	5030	5030	0
44	20240930	180000	462570840	5030	5030	5030	5030	0
45	20240930	175900	462570840	5030	5030	5030	5030	0
46	20240930	175800	462570840	5030	5030	5030	5030	0
47	20240930	175700	462570840	5030	5030	5030	5030	0
48	20240930	175600	462570840	5030	5030	5030	5030	0
49	20240930	175500	462570840	5030	5030	5030	5030	0
50	20240930	175400	462570840	5030	5030	5030	5030	0
51	20240930	175300	462570840	5030	5030	5030	5030	0
52	20240930	175200	462570840	5030	5030	5030	5030	0
53	20240930	175100	462570840	5030	5030	5030	5030	0
54	20240930	175000	462570840	5030	5030	5030	5030	0
55	20240930	174900	462570840	5030	5030	5030	5030	0
56	20240930	174800	462570840	5030	5030	5030	5030	0
57	20240930	174700	462570840	5030	5030	5030	5030	0
58	20240930	174600	462570840	5030	5030	5030	5030	0
59	20240930	174500	462570840	5030	5030	5030	5030	0
60	20240930	174400	462570840	5030	5030	5030	5030	0
61	20240930	174300	462570840	5030	5030	5030	5030	0
62	20240930	174200	462570840	5030	5030	5030	5030	3975
63	20240930	174100	462570840	5030	5030	5030	5030	0
64	20240930	174000	462570840	5030	5030	5030	5030	0
65	20240930	173900	462570840	5030	5030	5030	5030	0
66	20240930	173800	462570840	5030	5030	5030	5030	0
67	20240930	173700	462570840	5030	5030	5030	5030	0
68	20240930	173600	462570840	5030	5030	5030	5030	0
69	20240930	173500	462570840	5030	5030	5030	5030	0
70	20240930	173400	462570840	5030	5030	5030	5030	0
71	20240930	173300	462570840	5030	5030	5030	5030	0
72	20240930	173200	462570840	5030	5030	5030	5030	0
73	20240930	173100	462570840	5030	5030	5030	5030	0
74	20240930	173000	462570840	5030	5030	5030	5030	0
75	20240930	172900	462570840	5030	5030	5030	5030	0
76	20240930	172800	462570840	5030	5030	5030	5030	0
77	20240930	172700	462570840	5030	5030	5030	5030	0
78	20240930	172600	462570840	5030	5030	5030	5030	0
79	20240930	172500	462570840	5030	5030	5030	5030	0
80	20240930	172400	462570840	5030	5030	5030	5030	0
81	20240930	172300	462570840	5030	5030	5030	5030	0
82	20240930	172200	462570840	5030	5030	5030	5030	0
83	20240930	172100	462570840	5030	5030	5030	5030	0
84	20240930	172000	462570840	5030	5030	5030	5030	0
85	20240930	171900	462570840	5030	5030	5030	5030	0
86	20240930	171800	462570840	5030	5030	5030	5030	0
87	20240930	171700	462570840	5030	5030	5030	5030	0
88	20240930	171600	462570840	5030	5030	5030	5030	0
89	20240930	171500	462570840	5030	5030	5030	5030	0
90	20240930	171400	462570840	5030	5030	5030	5030	0
91	20240930	171300	462570840	5030	5030	5030	5030	0
92	20240930	171200	462570840	5030	5030	5030	5030	3975
93	20240930	171100	462570840	5030	5030	5030	5030	0
94	20240930	171000	462570840	5030	5030	5030	5030	0
95	20240930	170900	462570840	5030	5030	5030	5030	0
96	20240930	170800	462570840	5030	5030	5030	5030	0
97	20240930	170700	462570840	5030	5030	5030	5030	0
98	20240930	170600	462570840	5030	5030	5030	5030	0
99	20240930	170500	462570840	5030	5030	5030	5030	0
100	20240930	170400	462570840	5030	5030	5030	5030	0
101	20240930	170300	462570840	5030	5030	5030	5030	0
102	20240930	170200	462570840	5030	5030	5030	5030	0
103	20240930	170100	462570840	5030	5030	5030	5030	0
104	20240930	170000	462570840	5030	5030	5030	5030	0
105	20240930	165900	462570840	5030	5030	5030	5030	0
106	20240930	165800	462570840	5030	5030	5030	5030	0
107	20240930	165700	462570840	5030	5030	5030	5030	0
108	20240930	165600	462570840	5030	5030	5030	5030	0
109	20240930	165500	462570840	5030	5030	5030	5030	0
110	20240930	165400	462570840	5030	5030	5030	5030	0
111	20240930	165300	462570840	5030	5030	5030	5030	0
112	20240930	165200	462570840	5030	5030	5030	5030	0
113	20240930	165100	462570840	5030	5030	5030	5030	0
114	20240930	165000	462570840	5030	5030	5030	5030	0
115	20240930	164900	462570840	5030	5030	5030	5030	0
116	20240930	164800	462570840	5030	5030	5030	5030	0
117	20240930	164700	462570840	5030	5030	5030	5030	0
118	20240930	164600	462570840	5030	5030	5030	5030	0
119	20240930	164500	462570840	5030	5030	5030	5030	0
120	20240930	164400	462570840	5030	5030	5030	5030	0
121	20240930	164300	462570840	5030	5030	5030	5030	0
122	20240930	164200	462570840	5030	5030	5030	5030	3975
123	20240930	164100	462570840	5030	5030	5030	5030	0
124	20240930	164000	462570840	5030	5030	5030	5030	0
125	20240930	163900	462570840	5030	5030	5030	5030	0
126	20240930	163800	462570840	5030	5030	5030	5030	0
127	20240930	163700	462570840	5030	5030	5030	5030	0
128	20240930	163600	462570840	5030	5030	5030	5030	0
129	20240930	163500	462570840	5030	5030	5030	5030	0
130	20240930	163400	462570840	5030	5030	5030	5030	0
131	20240930	163300	462570840	5030	5030	5030	5030	0
132	20240930	163200	462570840	5030	5030	5030	5030	0
133	20240930	163100	462570840	5030	5030	5030	5030	0
134	20240930	163000	462570840	5030	5030	5030	5030	0
135	20240930	162900	462570840	5030	5030	5030	5030	0
136	20240930	162800	462570840	5030	5030	5030	5030	0
137	20240930	162700	462570840	5030	5030	5030	5030	0
138	20240930	162600	462570840	5030	5030	5030	5030	0
139	20240930	162500	462570840	5030	5030	5030	5030	0
140	20240930	162400	462570840	5030	5030	5030	5030	0
141	20240930	162300	462570840	5030	5030	5030	5030	0
142	20240930	162200	462570840	5030	5030	5030	5030	0
143	20240930	162100	462570840	5030	5030	5030	5030	0
144	20240930	162000	462570840	5030	5030	5030	5030	0
145	20240930	161900	462570840	5030	5030	5030	5030	0
146	20240930	161800	462570840	5030	5030	5030	5030	0
147	20240930	161700	462570840	5030	5030	5030	5030	0
148	20240930	161600	462570840	5030	5030	5030	5030	0
149	20240930	161500	462570840	5030	5030	5030	5030	0
150	20240930	161400	462570840	5030	5030	5030	5030	0
151	20240930	161300	462570840	5030	5030	5030	5030	0
152	20240930	161200	462570840	5030	5030	5030	5030	3975
153	20240930	161100	462570840	5030	5030	5030	5030	0
154	20240930	161000	462570840	5030	5030	5030	5030	0
155	20240930	160900	462570840	5030	5030	5030	5030	0
156	20240930	160800	462570840	5030	5030	5030	5030	0
157	20240930	160700	462570840	5030	5030	5030	5030	0
158	20240930	160600	462570840	5030	5030	5030	5030	0
159	20240930	160500	462570840	5030	5030	5030	5030	0
160	20240930	160400	462570840	5030	5030	5030	5030	0
161	20240930	160300	462570840	5030	5030	5030	5030	0
162	20240930	160200	462570840	5030	5030	5030	5030	0
163	20240930	160100	462570840	5030	5030	5030	5030	0
164	20240930	160000	462570840	5030	5030	5030	5030	0
165	20240930	155900	462570840	5030	5030	5030	5030	0
166	20240930	155800	462570840	5030	5030	5030	5030	0
167	20240930	155700	462570840	5030	5030	5030	5030	0
168	20240930	155600	462570840	5030	5030	5030	5030	0
169	20240930	155500	462570840	5030	5030	5030	5030	0
170	20240930	155400	462570840	5030	5030	5030	5030	0
171	20240930	155300	462570840	5030	5030	5030	5030	0
172	20240930	155200	462570840	5030	5030	5030	5030	0
173	20240930	155100	462570840	5030	5030	5030	5030	0
174	20240930	155000	462570840	5030	5030	5030	5030	0
175	20240930	154900	462570840	5030	5030	5030	5030	0
176	20240930	154800	462570840	5030	5030	5030	5030	0
177	20240930	154700	462570840	5030	5030	5030	5030	0
178	20240930	154600	462570840	5030	5030	5030	5030	0
179	20240930	154500	462570840	5030	5030	5030	5030	0
180	20240930	154400	462570840	5030	5030	5030	5030	0
181	20240930	154300	462570840	5030	5030	5030	5030	0
182	20240930	154200	462570840	5030	5030	5030	5030	3975
183	20240930	154100	462570840	5030	5030	5030	5030	0
184	20240930	154000	462570840	5030	5030	5030	5030	0
185	20240930	153900	462570840	5030	5030	5030	5030	0
186	20240930	153800	462570840	5030	5030	5030	5030	0
187	20240930	153700	462570840	5030	5030	5030	5030	0
188	20240930	153600	462570840	5030	5030	5030	5030	0
189	20240930	153500	462570840	5030	5030	5030	5030	0
190	20240930	153400	462570840	5030	5030	5030	5030	0
191	20240930	153300	462570840	5030	5030	5030	5030	0
192	20240930	153200	462570840	5030	5030	5030	5030	0
193	20240930	153100	462570840	5030	5030	5030	5030	0
194	20240930	153000	462570840	5030	5030	5030	5030	3975
195	20240930	152900	442576590	5040	5040	5040	5040	0
196	20240930	152800	442576590	5040	5040	5040	5040	0
197	20240930	152700	442576590	5040	5040	5040	5040	0
198	20240930	152600	442576590	5040	5040	5040	5040	0
199	20240930	152500	442576590	5040	5040	5040	5040	0
200	20240930	152400	442576590	5040	5040	5040	5040	0
201	20240930	152300	442576590	5040	5040	5040	5040	0
202	20240930	152200	442576590	5040	5040	5040	5040	0
203	20240930	152100	442576590	5040	5040	5040	5040	0
204	20240930	152000	442576590	5040	5040	5040	5040	0
205	20240930	151900	442576590	5040	5040	5040	5040	30
206	20240930	151800	442425390	5040	5040	5040	5040	24
207	20240930	151700	442304430	5030	5040	5040	5030	108
208	20240930	151600	441760150	5030	5030	5030	5030	64
209	20240930	151500	441438230	5040	5040	5040	5040	0
210	20240930	151400	441438230	5040	5040	5040	5040	246
211	20240930	151300	440198390	5040	5040	5040	5040	631
212	20240930	151200	437018150	5040	5050	5050	5040	128
213	20240930	151100	436373010	5050	5050	5050	5050	10
214	20240930	151000	436322510	5050	5050	5050	5050	10
215	20240930	150900	436272010	5040	5040	5040	5040	0
216	20240930	150800	436272010	5040	5040	5040	5040	4462
217	20240930	150700	413783530	5050	5050	5050	5050	51
218	20240930	150600	413525980	5050	5040	5050	5040	1075
219	20240930	150500	408098440	5050	5050	5050	5050	10
220	20240930	150400	408047940	5050	5050	5050	5050	10
221	20240930	150300	407997440	5060	5060	5060	5060	2003
222	20240930	150200	397862260	5060	5060	5060	5060	0
223	20240930	150100	397862260	5060	5060	5060	5060	200
224	20240930	150000	396850260	5060	5050	5060	5050	431
225	20240930	145900	394673700	5040	5040	5040	5040	24
226	20240930	145800	394552740	5050	5050	5050	5050	1
227	20240930	145700	394547690	5040	5040	5040	5040	85
228	20240930	145600	394119290	5040	5040	5040	5040	0
229	20240930	145500	394119290	5040	5050	5050	5040	341
230	20240930	145400	392397540	5050	5050	5050	5050	0
231	20240930	145300	392397540	5050	5050	5050	5050	319
232	20240930	145200	390786590	5050	5050	5050	5050	0
233	20240930	145100	390786590	5050	5040	5050	5040	36
234	20240930	145000	390605130	5040	5040	5040	5040	0
235	20240930	144900	390605130	5040	5040	5040	5040	271
236	20240930	144800	389239290	5040	5040	5040	5040	201
237	20240930	144700	388226250	5050	5050	5050	5050	0
238	20240930	144600	388226250	5050	5050	5050	5050	1
239	20240930	144500	388221200	5050	5050	5050	5050	0
240	20240930	144400	388221200	5050	5050	5050	5050	1
241	20240930	144300	388216150	5050	5050	5050	5050	4
242	20240930	144200	388195950	5050	5050	5050	5050	0
243	20240930	144100	388195950	5050	5040	5050	5040	462
244	20240930	144000	385864860	5050	5040	5050	5040	1601
245	20240930	143900	377795810	5040	5040	5040	5040	1093
246	20240930	143800	372287090	5050	5050	5050	5050	0
247	20240930	143700	372287090	5050	5050	5050	5050	0
248	20240930	143600	372287090	5050	5040	5050	5040	493
249	20240930	143500	369802350	5040	5040	5040	5040	1044
250	20240930	143400	364540590	5040	5040	5040	5040	13
251	20240930	143300	364475070	5050	5050	5050	5050	4
252	20240930	143200	364454870	5050	5050	5050	5050	0
253	20240930	143100	364454870	5050	5050	5050	5050	0
254	20240930	143000	364454870	5050	5050	5050	5050	0
255	20240930	142900	364454870	5050	5050	5050	5050	0
256	20240930	142800	364454870	5050	5050	5050	5050	0
257	20240930	142700	364454870	5050	5050	5050	5050	0
258	20240930	142600	364454870	5050	5050	5050	5050	0
259	20240930	142500	364454870	5050	5050	5050	5050	130
260	20240930	142400	363798370	5050	5050	5050	5050	1
261	20240930	142300	363793320	5040	5040	5040	5040	1
262	20240930	142200	363788280	5040	5040	5040	5040	0
263	20240930	142100	363788280	5040	5040	5040	5040	100
264	20240930	142000	363284280	5050	5040	5050	5040	288
265	20240930	141900	361831880	5040	5040	5040	5040	1
266	20240930	141800	361826840	5050	5050	5050	5050	0
267	20240930	141700	361826840	5050	5050	5050	5050	0
268	20240930	141600	361826840	5050	5050	5050	5050	0
269	20240930	141500	361826840	5050	5050	5050	5050	0
270	20240930	141400	361826840	5050	5050	5050	5050	163
271	20240930	141300	361003690	5050	5050	5050	5050	0
272	20240930	141200	361003690	5050	5060	5060	5050	113
273	20240930	141100	360432020	5060	5060	5060	5060	0
274	20240930	141000	360432020	5060	5050	5060	5050	229
275	20240930	140900	359275560	5050	5040	5060	5040	7556
276	20240930	140800	321133990	5030	5030	5030	5030	0
277	20240930	140700	321133990	5030	5030	5030	5030	995
278	20240930	140600	316129140	5030	5030	5030	5030	0
279	20240930	140500	316129140	5030	5030	5030	5030	1
280	20240930	140400	316124110	5030	5030	5030	5030	1
281	20240930	140300	316119080	5030	5030	5030	5030	1
282	20240930	140200	316114050	5020	5020	5020	5020	25
283	20240930	140100	315988550	5020	5020	5020	5020	90
284	20240930	140000	315536750	5030	5030	5030	5030	1
285	20240930	135900	315531720	5030	5030	5030	5030	0
286	20240930	135800	315531720	5030	5030	5030	5030	0
287	20240930	135700	315531720	5030	5030	5030	5030	500
288	20240930	135600	313016720	5020	5020	5020	5020	83
289	20240930	135500	312600060	5030	5030	5030	5030	0
290	20240930	135400	312600060	5030	5030	5030	5030	0
291	20240930	135300	312600060	5030	5030	5030	5030	4
292	20240930	135200	312579940	5030	5030	5030	5030	32
293	20240930	135100	312418980	5040	5040	5040	5040	0
294	20240930	135000	312418980	5040	5040	5040	5040	0
295	20240930	134900	312418980	5040	5040	5040	5040	0
296	20240930	134800	312418980	5040	5040	5040	5040	0
297	20240930	134700	312418980	5040	5040	5040	5040	0
298	20240930	134600	312418980	5040	5040	5040	5040	0
299	20240930	134500	312418980	5040	5040	5040	5040	0
300	20240930	134400	312418980	5040	5040	5040	5040	0
301	20240930	134300	312418980	5040	5040	5040	5040	6
302	20240930	134200	312388740	5040	5040	5040	5040	30
303	20240930	134100	312237540	5040	5040	5040	5040	1
304	20240930	134000	312232500	5040	5040	5040	5040	1
305	20240930	133900	312227460	5030	5030	5030	5030	0
306	20240930	133800	312227460	5030	5030	5030	5030	0
307	20240930	133700	312227460	5030	5030	5030	5030	0
308	20240930	133600	312227460	5030	5030	5030	5030	537
309	20240930	133500	309526350	5030	5030	5030	5030	0
310	20240930	133400	309526350	5030	5030	5030	5030	465
311	20240930	133300	307187400	5030	5030	5030	5030	3
312	20240930	133200	307172310	5030	5030	5030	5030	32
313	20240930	133100	307011350	5040	5040	5040	5040	1
314	20240930	133000	307006310	5020	5020	5020	5020	1
315	20240930	132900	307001290	5020	5030	5030	5020	892
316	20240930	132800	302522260	5030	5030	5030	5030	0
317	20240930	132700	302522260	5030	5030	5030	5030	0
318	20240930	132600	302522260	5030	5030	5030	5030	0
319	20240930	132500	302522260	5030	5030	5030	5030	0
320	20240930	132400	302522260	5030	5030	5030	5030	0
321	20240930	132300	302522260	5030	5030	5030	5030	0
322	20240930	132200	302522260	5030	5030	5030	5030	21
323	20240930	132100	302416630	5040	5040	5040	5040	0
324	20240930	132000	302416630	5040	5030	5040	5030	501
325	20240930	131900	299896590	5040	5040	5040	5040	0
326	20240930	131800	299896590	5040	5040	5040	5040	19
327	20240930	131700	299800830	5040	5040	5040	5040	0
328	20240930	131600	299800830	5040	5040	5040	5040	12
329	20240930	131500	299740350	5050	5050	5050	5050	0
330	20240930	131400	299740350	5050	5050	5050	5050	1
331	20240930	131300	299735300	5050	5050	5050	5050	5
332	20240930	131200	299710050	5050	5050	5050	5050	0
333	20240930	131100	299710050	5050	5050	5050	5050	1
334	20240930	131000	299705000	5060	5030	5060	5030	216
335	20240930	130900	298618490	5040	5040	5040	5040	100
336	20240930	130800	298114490	5040	5040	5040	5040	35
337	20240930	130700	297938090	5040	5050	5050	5040	6
338	20240930	130600	297907820	5060	5060	5060	5060	0
339	20240930	130500	297907820	5060	5060	5060	5060	1
340	20240930	130400	297902760	5060	5060	5060	5060	1
341	20240930	130300	297897700	5060	5050	5060	5030	3130
342	20240930	130200	282149320	5060	5060	5060	5060	30
343	20240930	130100	281997520	5060	5050	5060	5050	91
344	20240930	130000	281537960	5060	5060	5060	5060	0
345	20240930	125900	281537960	5060	5060	5060	5060	36
346	20240930	125800	281355800	5060	5060	5060	5060	4
347	20240930	125700	281335560	5070	5070	5070	5070	0
348	20240930	125600	281335560	5070	5070	5070	5070	0
349	20240930	125500	281335560	5070	5070	5070	5070	0
350	20240930	125400	281335560	5070	5080	5080	5070	30
351	20240930	125300	281183260	5080	5070	5080	5070	30
352	20240930	125200	281031150	5070	5070	5070	5070	149
353	20240930	125100	280275720	5070	5070	5070	5070	0
354	20240930	125000	280275720	5070	5050	5070	5050	43
355	20240930	124900	280058550	5060	5060	5060	5060	0
356	20240930	124800	280058550	5060	5060	5060	5060	0
357	20240930	124700	280058550	5060	5060	5060	5060	0
358	20240930	124600	280058550	5060	5060	5060	5060	0
359	20240930	124500	280058550	5060	5060	5060	5060	12
360	20240930	124400	279997830	5060	5080	5080	5060	120
361	20240930	124300	279390330	5080	5080	5080	5080	15
362	20240930	124200	279314130	5080	5080	5080	5080	147
363	20240930	124100	278567370	5080	5070	5080	5060	140
364	20240930	124000	277857550	5070	5070	5070	5070	0
365	20240930	123900	277857550	5070	5070	5070	5070	0
366	20240930	123800	277857550	5070	5070	5070	5070	10
367	20240930	123700	277806850	5070	5070	5070	5070	20
368	20240930	123600	277705450	5080	5070	5080	5070	328
369	20240930	123500	276042470	5070	5060	5080	5060	3865
370	20240930	123400	256421140	5060	5060	5060	5050	3682
371	20240930	123300	237790230	5060	5050	5060	5050	4
372	20240930	123200	237770010	5060	5050	5060	5050	237
373	20240930	123100	236573110	5050	5040	5050	5040	7681
374	20240930	123000	197807810	5040	5030	5040	5030	617
375	20240930	122900	194704290	5040	5040	5040	5040	0
376	20240930	122800	194704290	5040	5040	5040	5040	0
377	20240930	122700	194704290	5040	5040	5040	5040	1
378	20240930	122600	194699250	5040	5040	5040	5040	0
379	20240930	122500	194699250	5040	5040	5040	5040	0
380	20240930	122400	194699250	5040	5020	5040	5020	670
381	20240930	122300	191335830	5030	5030	5030	5030	613
382	20240930	122200	188252440	5030	5030	5030	5030	33
383	20240930	122100	188086450	5030	5030	5030	5030	0
384	20240930	122000	188086450	5030	5030	5030	5030	1
385	20240930	121900	188081420	5020	5020	5020	5020	2
386	20240930	121800	188071380	5020	5020	5020	5020	0
387	20240930	121700	188071380	5020	5030	5030	5020	298
388	20240930	121600	186574920	5020	5020	5020	5020	0
389	20240930	121500	186574920	5020	5020	5020	5020	8
390	20240930	121400	186534760	5030	5030	5030	5030	0
391	20240930	121300	186534760	5030	5030	5030	5030	5
392	20240930	121200	186509610	5030	5030	5030	5030	30
393	20240930	121100	186358710	5030	5030	5030	5030	0
394	20240930	121000	186358710	5030	5030	5030	5030	1
395	20240930	120900	186353680	5030	5030	5030	5030	0
396	20240930	120800	186353680	5030	5030	5030	5030	0
397	20240930	120700	186353680	5030	5030	5030	5030	0
398	20240930	120600	186353680	5030	5030	5030	5030	0
399	20240930	120500	186353680	5030	5030	5030	5030	1
400	20240930	120400	186348650	5030	5030	5030	5030	0
401	20240930	120300	186348650	5030	5030	5030	5030	4
402	20240930	120200	186328530	5030	5030	5030	5030	30
403	20240930	120100	186177630	5030	5030	5030	5030	0
404	20240930	120000	186177630	5030	5030	5030	5030	20
405	20240930	115900	186077030	5030	5030	5030	5030	0
406	20240930	115800	186077030	5030	5030	5030	5030	0
407	20240930	115700	186077030	5030	5030	5030	5030	29
408	20240930	115600	185931160	5030	5030	5030	5030	90
409	20240930	115500	185478460	5020	5020	5020	5020	2
410	20240930	115400	185468420	5030	5030	5030	5030	1
411	20240930	115300	185463390	5020	5020	5020	5020	1
412	20240930	115200	185458370	5020	5020	5020	5020	0
413	20240930	115100	185458370	5020	5020	5020	5020	500
414	20240930	115000	182948370	5030	5030	5030	5030	1
415	20240930	114900	182943340	5030	5030	5030	5030	0
416	20240930	114800	182943340	5030	5030	5030	5030	5
417	20240930	114700	182918190	5030	5030	5030	5030	5
418	20240930	114600	182893040	5030	5030	5030	5030	0
419	20240930	114500	182893040	5030	5030	5030	5030	0
420	20240930	114400	182893040	5030	5030	5030	5030	1
421	20240930	114300	182888010	5030	5030	5030	5030	4
422	20240930	114200	182867890	5030	5030	5030	5030	30
423	20240930	114100	182716990	5030	5030	5030	5030	0
424	20240930	114000	182716990	5030	5030	5030	5030	1
425	20240930	113900	182711960	5030	5030	5030	5030	0
426	20240930	113800	182711960	5030	5030	5030	5030	1912
427	20240930	113700	173094600	5020	5020	5020	5020	19
428	20240930	113600	172999220	5020	5020	5020	5020	0
429	20240930	113500	172999220	5020	5020	5020	5020	2
430	20240930	113400	172989180	5030	5030	5030	5030	0
431	20240930	113300	172989180	5030	5030	5030	5030	6
432	20240930	113200	172959000	5020	5020	5020	5020	0
433	20240930	113100	172959000	5020	5020	5020	5020	1569
434	20240930	113000	165082620	5030	5020	5030	5020	4101
435	20240930	112900	144495590	5020	5020	5020	5020	191
436	20240930	112800	143536770	5030	5030	5030	5030	0
437	20240930	112700	143536770	5030	5030	5030	5030	0
438	20240930	112600	143536770	5030	5030	5030	5030	0
439	20240930	112500	143536770	5030	5030	5030	5030	0
440	20240930	112400	143536770	5030	5030	5030	5030	1
441	20240930	112300	143531740	5030	5030	5030	5030	489
442	20240930	112200	141072070	5020	5020	5020	5020	2
443	20240930	112100	141062030	5030	5030	5030	5030	100
444	20240930	112000	140559030	5030	5030	5030	5030	0
445	20240930	111900	140559030	5030	5030	5030	5030	0
446	20240930	111800	140559030	5030	5030	5030	5030	116
447	20240930	111700	139975550	5040	5040	5040	5040	0
448	20240930	111600	139975550	5040	5040	5040	5040	1
449	20240930	111500	139970510	5030	5030	5030	5030	0
450	20240930	111400	139970510	5030	5030	5030	5030	0
451	20240930	111300	139970510	5030	5030	5030	5030	60
452	20240930	111200	139668710	5030	5030	5030	5030	0
453	20240930	111100	139668710	5030	5030	5030	5030	155
454	20240930	111000	138889060	5040	5040	5040	5040	1
455	20240930	110900	138884020	5030	5030	5030	5030	10
456	20240930	110800	138833720	5030	5030	5030	5030	540
457	20240930	110700	136117520	5030	5030	5030	5030	198
458	20240930	110600	135121580	5030	5030	5030	5030	0
459	20240930	110500	135121580	5030	5030	5030	5030	0
460	20240930	110400	135121580	5030	5030	5030	5030	688
461	20240930	110300	131660940	5040	5030	5040	5030	61
462	20240930	110200	131354100	5040	5040	5040	5040	27
463	20240930	110100	131218020	5040	5040	5040	5040	729
464	20240930	110000	127543860	5040	5040	5040	5040	0
465	20240930	105900	127543860	5040	5040	5040	5040	150
466	20240930	105800	126787860	5050	5050	5050	5050	0
467	20240930	105700	126787860	5050	5050	5050	5050	0
468	20240930	105600	126787860	5050	5040	5050	5040	17
469	20240930	105500	126702170	5050	5050	5050	5050	1
470	20240930	105400	126697120	5050	5050	5050	5050	199
471	20240930	105300	125692170	5040	5040	5040	5040	100
472	20240930	105200	125188170	5050	5050	5050	5050	30
473	20240930	105100	125036670	5050	5050	5050	5050	0
474	20240930	105000	125036670	5050	5040	5050	5040	486
475	20240930	104900	122587210	5050	5050	5050	5050	1
476	20240930	104800	122582160	5040	5050	5050	5040	4
477	20240930	104700	122561980	5040	5040	5040	5040	0
478	20240930	104600	122561980	5040	5040	5040	5040	0
479	20240930	104500	122561980	5040	5040	5040	5040	10
480	20240930	104400	122511580	5050	5050	5050	5050	0
481	20240930	104300	122511580	5050	5050	5050	5050	100
482	20240930	104200	122006580	5040	5040	5040	5040	152
483	20240930	104100	121240500	5040	5040	5040	5040	0
484	20240930	104000	121240500	5040	5040	5040	5040	1
485	20240930	103900	121235460	5040	5040	5040	5040	0
486	20240930	103800	121235460	5040	5040	5040	5040	0
487	20240930	103700	121235460	5040	5040	5040	5040	10
488	20240930	103600	121185060	5050	5050	5050	5050	0
489	20240930	103500	121185060	5050	5050	5050	5050	1
490	20240930	103400	121180010	5040	5040	5040	5040	279
491	20240930	103300	119773850	5040	5040	5040	5040	1
492	20240930	103200	119768810	5040	5040	5040	5040	38
493	20240930	103100	119577290	5040	5040	5040	5040	0
494	20240930	103000	119577290	5040	5040	5040	5040	1
495	20240930	102900	119572250	5040	5040	5040	5040	133
496	20240930	102800	118901930	5050	5040	5050	5040	2680
497	20240930	102700	105394710	5040	5040	5040	5040	0
498	20240930	102600	105394710	5040	5040	5040	5040	0
499	20240930	102500	105394710	5040	5040	5040	5040	2142
500	20240930	102400	94599030	5040	5030	5040	5030	859
501	20240930	102300	90278250	5030	5030	5030	5030	0
502	20240930	102200	90278250	5030	5030	5030	5030	27
503	20240930	102100	90142440	5030	5030	5030	5030	0
504	20240930	102000	90142440	5030	5030	5030	5030	0
505	20240930	101900	90142440	5030	5030	5030	5030	0
506	20240930	101800	90142440	5030	5030	5030	5030	10
507	20240930	101700	90092140	5030	5030	5030	5030	265
508	20240930	101600	88759190	5030	5030	5030	5030	0
509	20240930	101500	88759190	5030	5030	5030	5030	0
510	20240930	101400	88759190	5030	5030	5030	5030	0
511	20240930	101300	88759190	5030	5030	5030	5030	0
512	20240930	101200	88759190	5030	5030	5030	5030	30
513	20240930	101100	88608290	5040	5040	5040	5040	0
514	20240930	101000	88608290	5040	5040	5040	5040	0
515	20240930	100900	88608290	5040	5030	5040	5030	24
516	20240930	100800	88487560	5030	5030	5030	5030	277
517	20240930	100700	87094250	5030	5030	5030	5030	198
518	20240930	100600	86098310	5030	5030	5030	5030	0
519	20240930	100500	86098310	5030	5030	5030	5030	0
520	20240930	100400	86098310	5030	5030	5030	5030	12
521	20240930	100300	86037950	5030	5030	5030	5030	1
522	20240930	100200	86032920	5030	5030	5030	5030	232
523	20240930	100100	84865960	5030	5030	5030	5030	228
524	20240930	100000	83719120	5040	5040	5040	5030	52
525	20240930	095900	83457540	5030	5030	5030	5030	0
526	20240930	095800	83457540	5030	5030	5030	5030	0
527	20240930	095700	83457540	5030	5030	5030	5030	0
528	20240930	095600	83457540	5030	5030	5030	5030	20
529	20240930	095500	83356940	5040	5040	5040	5040	0
530	20240930	095400	83356940	5040	5030	5040	5030	45
531	20240930	095300	83130580	5040	5030	5040	5030	5
532	20240930	095200	83105420	5040	5040	5040	5040	30
533	20240930	095100	82954220	5040	5040	5040	5040	0
534	20240930	095000	82954220	5040	5040	5040	5040	1
535	20240930	094900	82949180	5040	5040	5040	5040	10
536	20240930	094800	82898780	5040	5040	5040	5040	45
537	20240930	094700	82671980	5040	5040	5040	5030	32
538	20240930	094600	82511000	5040	5030	5040	5030	403
539	20240930	094500	80483890	5030	5030	5040	5030	765
540	20240930	094400	76635930	5030	5030	5030	5030	3415
541	20240930	094300	59458480	5030	5030	5030	5030	0
542	20240930	094200	59458480	5030	5030	5030	5030	30
543	20240930	094100	59307580	5030	5030	5030	5030	509
544	20240930	094000	56747310	5030	5020	5030	5020	2
545	20240930	093900	56737260	5030	5030	5030	5030	1
546	20240930	093800	56732230	5030	5030	5030	5030	68
547	20240930	093700	56390190	5030	5020	5030	5020	202
548	20240930	093600	55376140	5020	5020	5020	5020	0
549	20240930	093500	55376140	5020	5020	5020	5020	0
550	20240930	093400	55376140	5020	5020	5020	5020	4
551	20240930	093300	55356060	5030	5030	5030	5030	1
552	20240930	093200	55351030	5020	5030	5030	5020	32
553	20240930	093100	55190080	5020	5020	5020	5020	20
554	20240930	093000	55089680	5030	5020	5030	5020	5
555	20240930	092900	55064570	5020	5020	5020	5020	842
556	20240930	092800	50837730	5020	5020	5020	5020	0
557	20240930	092700	50837730	5020	5020	5020	5020	0
558	20240930	092600	50837730	5020	5020	5020	5020	1
559	20240930	092500	50832710	5020	5020	5020	5020	0
560	20240930	092400	50832710	5020	5020	5020	5020	1
561	20240930	092300	50827690	5020	5020	5020	5020	23
562	20240930	092200	50712230	5020	5020	5020	5020	10
563	20240930	092100	50662030	5020	5020	5020	5020	6
564	20240930	092000	50631910	5030	5030	5030	5030	114
565	20240930	091900	50058490	5030	5030	5030	5030	0
566	20240930	091800	50058490	5030	5040	5040	5030	2
567	20240930	091700	50048420	5030	5030	5040	5030	296
568	20240930	091600	48559430	5030	5030	5030	5030	0
569	20240930	091500	48559430	5030	5030	5030	5030	0
570	20240930	091400	48559430	5030	5010	5030	5010	2
571	20240930	091300	48549390	5030	5020	5030	5010	216
572	20240930	091200	47466640	5030	5010	5030	5010	91
573	20240930	091100	47010710	5030	5030	5030	5030	0
574	20240930	091000	47010710	5030	5030	5030	5030	1
575	20240930	090900	47005680	5030	5030	5030	5030	1
576	20240930	090800	47000650	5010	5020	5020	5010	1000
577	20240930	090700	41988160	5020	5020	5020	5020	1
578	20240930	090600	41983140	5010	5020	5020	5010	10
579	20240930	090500	41933030	5010	5010	5010	5010	0
580	20240930	090400	41933030	5010	5030	5030	5010	170
581	20240930	090300	41081130	5010	5020	5020	5010	119
582	20240930	090200	40484740	5020	5020	5020	5020	821
583	20240930	090100	36363320	5030	5030	5030	5030	1178
584	20240930	090000	30437980	5040	5050	5060	5040	6028