KissMeData/002100/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183600	161652960	9250	9250	9250	9250	158
3	20240930	183500	161652960	9250	9250	9250	9250	0
4	20240930	183400	161652960	9250	9250	9250	9250	0
5	20240930	183300	161652960	9250	9250	9250	9250	0
6	20240930	183200	161652960	9250	9250	9250	9250	0
7	20240930	183100	161652960	9250	9250	9250	9250	0
8	20240930	183000	161652960	9250	9250	9250	9250	0
9	20240930	182900	161652960	9250	9250	9250	9250	0
10	20240930	182800	161652960	9250	9250	9250	9250	0
11	20240930	182700	161652960	9250	9250	9250	9250	0
12	20240930	182600	161652960	9250	9250	9250	9250	0
13	20240930	182500	161652960	9250	9250	9250	9250	0
14	20240930	182400	161652960	9250	9250	9250	9250	0
15	20240930	182300	161652960	9250	9250	9250	9250	0
16	20240930	182200	161652960	9250	9250	9250	9250	0
17	20240930	182100	161652960	9250	9250	9250	9250	0
18	20240930	182000	161652960	9250	9250	9250	9250	0
19	20240930	181900	161652960	9250	9250	9250	9250	0
20	20240930	181800	161652960	9250	9250	9250	9250	0
21	20240930	181700	161652960	9250	9250	9250	9250	0
22	20240930	181600	161652960	9250	9250	9250	9250	0
23	20240930	181500	161652960	9250	9250	9250	9250	0
24	20240930	181400	161652960	9250	9250	9250	9250	0
25	20240930	181300	161652960	9250	9250	9250	9250	0
26	20240930	181200	161652960	9250	9250	9250	9250	0
27	20240930	181100	161652960	9250	9250	9250	9250	0
28	20240930	181000	161652960	9250	9250	9250	9250	0
29	20240930	180900	161652960	9250	9250	9250	9250	0
30	20240930	180800	161652960	9250	9250	9250	9250	0
31	20240930	180700	161652960	9250	9250	9250	9250	0
32	20240930	180600	161652960	9250	9250	9250	9250	158
33	20240930	180500	161652960	9250	9250	9250	9250	0
34	20240930	180400	161652960	9250	9250	9250	9250	0
35	20240930	180300	161652960	9250	9250	9250	9250	0
36	20240930	180200	161652960	9250	9250	9250	9250	0
37	20240930	180100	161652960	9250	9250	9250	9250	0
38	20240930	180000	161652960	9250	9250	9250	9250	0
39	20240930	175900	161652960	9250	9250	9250	9250	0
40	20240930	175800	161652960	9250	9250	9250	9250	0
41	20240930	175700	161652960	9250	9250	9250	9250	0
42	20240930	175600	161652960	9250	9250	9250	9250	0
43	20240930	175500	161652960	9250	9250	9250	9250	0
44	20240930	175400	161652960	9250	9250	9250	9250	0
45	20240930	175300	161652960	9250	9250	9250	9250	0
46	20240930	175200	161652960	9250	9250	9250	9250	0
47	20240930	175100	161652960	9250	9250	9250	9250	0
48	20240930	175000	161652960	9250	9250	9250	9250	0
49	20240930	174900	161652960	9250	9250	9250	9250	0
50	20240930	174800	161652960	9250	9250	9250	9250	0
51	20240930	174700	161652960	9250	9250	9250	9250	0
52	20240930	174600	161652960	9250	9250	9250	9250	0
53	20240930	174500	161652960	9250	9250	9250	9250	0
54	20240930	174400	161652960	9250	9250	9250	9250	0
55	20240930	174300	161652960	9250	9250	9250	9250	0
56	20240930	174200	161652960	9250	9250	9250	9250	0
57	20240930	174100	161652960	9250	9250	9250	9250	0
58	20240930	174000	161652960	9250	9250	9250	9250	0
59	20240930	173900	161652960	9250	9250	9250	9250	0
60	20240930	173800	161652960	9250	9250	9250	9250	0
61	20240930	173700	161652960	9250	9250	9250	9250	0
62	20240930	173600	161652960	9250	9250	9250	9250	158
63	20240930	173500	161652960	9250	9250	9250	9250	0
64	20240930	173400	161652960	9250	9250	9250	9250	0
65	20240930	173300	161652960	9250	9250	9250	9250	0
66	20240930	173200	161652960	9250	9250	9250	9250	0
67	20240930	173100	161652960	9250	9250	9250	9250	0
68	20240930	173000	161652960	9250	9250	9250	9250	0
69	20240930	172900	161652960	9250	9250	9250	9250	0
70	20240930	172800	161652960	9250	9250	9250	9250	0
71	20240930	172700	161652960	9250	9250	9250	9250	0
72	20240930	172600	161652960	9250	9250	9250	9250	0
73	20240930	172500	161652960	9250	9250	9250	9250	0
74	20240930	172400	161652960	9250	9250	9250	9250	0
75	20240930	172300	161652960	9250	9250	9250	9250	0
76	20240930	172200	161652960	9250	9250	9250	9250	0
77	20240930	172100	161652960	9250	9250	9250	9250	0
78	20240930	172000	161652960	9250	9250	9250	9250	0
79	20240930	171900	161652960	9250	9250	9250	9250	0
80	20240930	171800	161652960	9250	9250	9250	9250	0
81	20240930	171700	161652960	9250	9250	9250	9250	0
82	20240930	171600	161652960	9250	9250	9250	9250	0
83	20240930	171500	161652960	9250	9250	9250	9250	0
84	20240930	171400	161652960	9250	9250	9250	9250	0
85	20240930	171300	161652960	9250	9250	9250	9250	0
86	20240930	171200	161652960	9250	9250	9250	9250	0
87	20240930	171100	161652960	9250	9250	9250	9250	0
88	20240930	171000	161652960	9250	9250	9250	9250	0
89	20240930	170900	161652960	9250	9250	9250	9250	0
90	20240930	170800	161652960	9250	9250	9250	9250	0
91	20240930	170700	161652960	9250	9250	9250	9250	0
92	20240930	170600	161652960	9250	9250	9250	9250	158
93	20240930	170500	161652960	9250	9250	9250	9250	0
94	20240930	170400	161652960	9250	9250	9250	9250	0
95	20240930	170300	161652960	9250	9250	9250	9250	0
96	20240930	170200	161652960	9250	9250	9250	9250	0
97	20240930	170100	161652960	9250	9250	9250	9250	0
98	20240930	170000	161652960	9250	9250	9250	9250	0
99	20240930	165900	161652960	9250	9250	9250	9250	0
100	20240930	165800	161652960	9250	9250	9250	9250	0
101	20240930	165700	161652960	9250	9250	9250	9250	0
102	20240930	165600	161652960	9250	9250	9250	9250	0
103	20240930	165500	161652960	9250	9250	9250	9250	0
104	20240930	165400	161652960	9250	9250	9250	9250	0
105	20240930	165300	161652960	9250	9250	9250	9250	0
106	20240930	165200	161652960	9250	9250	9250	9250	0
107	20240930	165100	161652960	9250	9250	9250	9250	0
108	20240930	165000	161652960	9250	9250	9250	9250	0
109	20240930	164900	161652960	9250	9250	9250	9250	0
110	20240930	164800	161652960	9250	9250	9250	9250	0
111	20240930	164700	161652960	9250	9250	9250	9250	0
112	20240930	164600	161652960	9250	9250	9250	9250	0
113	20240930	164500	161652960	9250	9250	9250	9250	0
114	20240930	164400	161652960	9250	9250	9250	9250	0
115	20240930	164300	161652960	9250	9250	9250	9250	0
116	20240930	164200	161652960	9250	9250	9250	9250	0
117	20240930	164100	161652960	9250	9250	9250	9250	0
118	20240930	164000	161652960	9250	9250	9250	9250	0
119	20240930	163900	161652960	9250	9250	9250	9250	0
120	20240930	163800	161652960	9250	9250	9250	9250	0
121	20240930	163700	161652960	9250	9250	9250	9250	0
122	20240930	163600	161652960	9250	9250	9250	9250	158
123	20240930	163500	161652960	9250	9250	9250	9250	0
124	20240930	163400	161652960	9250	9250	9250	9250	0
125	20240930	163300	161652960	9250	9250	9250	9250	0
126	20240930	163200	161652960	9250	9250	9250	9250	0
127	20240930	163100	161652960	9250	9250	9250	9250	0
128	20240930	163000	161652960	9250	9250	9250	9250	0
129	20240930	162900	161652960	9250	9250	9250	9250	0
130	20240930	162800	161652960	9250	9250	9250	9250	0
131	20240930	162700	161652960	9250	9250	9250	9250	0
132	20240930	162600	161652960	9250	9250	9250	9250	0
133	20240930	162500	161652960	9250	9250	9250	9250	0
134	20240930	162400	161652960	9250	9250	9250	9250	0
135	20240930	162300	161652960	9250	9250	9250	9250	0
136	20240930	162200	161652960	9250	9250	9250	9250	0
137	20240930	162100	161652960	9250	9250	9250	9250	0
138	20240930	162000	161652960	9250	9250	9250	9250	0
139	20240930	161900	161652960	9250	9250	9250	9250	0
140	20240930	161800	161652960	9250	9250	9250	9250	0
141	20240930	161700	161652960	9250	9250	9250	9250	0
142	20240930	161600	161652960	9250	9250	9250	9250	0
143	20240930	161500	161652960	9250	9250	9250	9250	0
144	20240930	161400	161652960	9250	9250	9250	9250	0
145	20240930	161300	161652960	9250	9250	9250	9250	0
146	20240930	161200	161652960	9250	9250	9250	9250	0
147	20240930	161100	161652960	9250	9250	9250	9250	0
148	20240930	161000	161652960	9250	9250	9250	9250	0
149	20240930	160900	161652960	9250	9250	9250	9250	0
150	20240930	160800	161652960	9250	9250	9250	9250	0
151	20240930	160700	161652960	9250	9250	9250	9250	0
152	20240930	160600	161652960	9250	9250	9250	9250	158
153	20240930	160500	161652960	9250	9250	9250	9250	0
154	20240930	160400	161652960	9250	9250	9250	9250	0
155	20240930	160300	161652960	9250	9250	9250	9250	0
156	20240930	160200	161652960	9250	9250	9250	9250	0
157	20240930	160100	161652960	9250	9250	9250	9250	0
158	20240930	160000	161652960	9250	9250	9250	9250	0
159	20240930	155900	161652960	9250	9250	9250	9250	0
160	20240930	155800	161652960	9250	9250	9250	9250	0
161	20240930	155700	161652960	9250	9250	9250	9250	0
162	20240930	155600	161652960	9250	9250	9250	9250	0
163	20240930	155500	161652960	9250	9250	9250	9250	0
164	20240930	155400	161652960	9250	9250	9250	9250	0
165	20240930	155300	161652960	9250	9250	9250	9250	0
166	20240930	155200	161652960	9250	9250	9250	9250	0
167	20240930	155100	161652960	9250	9250	9250	9250	0
168	20240930	155000	161652960	9250	9250	9250	9250	0
169	20240930	154900	161652960	9250	9250	9250	9250	0
170	20240930	154800	161652960	9250	9250	9250	9250	0
171	20240930	154700	161652960	9250	9250	9250	9250	0
172	20240930	154600	161652960	9250	9250	9250	9250	0
173	20240930	154500	161652960	9250	9250	9250	9250	0
174	20240930	154400	161652960	9250	9250	9250	9250	0
175	20240930	154300	161652960	9250	9250	9250	9250	0
176	20240930	154200	161652960	9250	9250	9250	9250	0
177	20240930	154100	161652960	9250	9250	9250	9250	0
178	20240930	154000	161652960	9250	9250	9250	9250	0
179	20240930	153900	161652960	9250	9250	9250	9250	0
180	20240930	153800	161652960	9250	9250	9250	9250	0
181	20240930	153700	161652960	9250	9250	9250	9250	0
182	20240930	153600	161652960	9250	9250	9250	9250	158
183	20240930	153500	161652960	9250	9250	9250	9250	0
184	20240930	153400	161652960	9250	9250	9250	9250	0
185	20240930	153300	161652960	9250	9250	9250	9250	0
186	20240930	153200	161652960	9250	9250	9250	9250	0
187	20240930	153100	161652960	9250	9250	9250	9250	0
188	20240930	153000	161652960	9250	9250	9250	9250	158
189	20240930	152900	160191460	9200	9200	9200	9200	0
190	20240930	152800	160191460	9200	9200	9200	9200	0
191	20240930	152700	160191460	9200	9200	9200	9200	0
192	20240930	152600	160191460	9200	9200	9200	9200	0
193	20240930	152500	160191460	9200	9200	9200	9200	0
194	20240930	152400	160191460	9200	9200	9200	9200	0
195	20240930	152300	160191460	9200	9200	9200	9200	0
196	20240930	152200	160191460	9200	9200	9200	9200	0
197	20240930	152100	160191460	9200	9200	9200	9200	0
198	20240930	152000	160191460	9200	9200	9200	9200	0
199	20240930	151900	160191460	9200	9200	9200	9200	16
200	20240930	151800	160044260	9210	9230	9240	9210	1656
201	20240930	151700	144787680	9240	9240	9240	9240	0
202	20240930	151600	144787680	9240	9240	9240	9240	0
203	20240930	151500	144787680	9240	9240	9240	9240	0
204	20240930	151400	144787680	9240	9240	9240	9240	0
205	20240930	151300	144787680	9240	9240	9240	9240	0
206	20240930	151200	144787680	9240	9240	9240	9240	0
207	20240930	151100	144787680	9240	9240	9240	9240	2
208	20240930	151000	144769200	9240	9240	9240	9240	5
209	20240930	150900	144723000	9230	9230	9230	9230	0
210	20240930	150800	144723000	9230	9230	9230	9230	0
211	20240930	150700	144723000	9230	9230	9230	9230	0
212	20240930	150600	144723000	9230	9230	9230	9230	4
213	20240930	150500	144686080	9230	9240	9240	9230	617
214	20240930	150400	138989780	9240	9240	9240	9240	0
215	20240930	150300	138989780	9240	9240	9240	9240	1
216	20240930	150200	138980540	9260	9260	9260	9260	0
217	20240930	150100	138980540	9260	9260	9260	9260	1
218	20240930	150000	138971280	9230	9230	9230	9230	0
219	20240930	145900	138971280	9230	9230	9230	9230	2
220	20240930	145800	138952820	9240	9240	9240	9240	0
221	20240930	145700	138952820	9240	9240	9240	9240	0
222	20240930	145600	138952820	9240	9240	9240	9240	0
223	20240930	145500	138952820	9240	9250	9250	9240	74
224	20240930	145400	138269050	9260	9260	9260	9260	14
225	20240930	145300	138139410	9250	9250	9250	9250	0
226	20240930	145200	138139410	9250	9260	9260	9250	538
227	20240930	145100	133157670	9270	9270	9270	9270	0
228	20240930	145000	133157670	9270	9270	9270	9270	5
229	20240930	144900	133111320	9280	9280	9280	9280	0
230	20240930	144800	133111320	9280	9280	9280	9280	0
231	20240930	144700	133111320	9280	9280	9280	9280	0
232	20240930	144600	133111320	9280	9280	9280	9280	0
233	20240930	144500	133111320	9280	9280	9280	9280	0
234	20240930	144400	133111320	9280	9280	9280	9280	0
235	20240930	144300	133111320	9280	9280	9280	9280	0
236	20240930	144200	133111320	9280	9280	9280	9280	0
237	20240930	144100	133111320	9280	9280	9280	9280	0
238	20240930	144000	133111320	9280	9280	9280	9280	0
239	20240930	143900	133111320	9280	9280	9280	9280	6
240	20240930	143800	133055640	9270	9270	9270	9270	0
241	20240930	143700	133055640	9270	9270	9270	9270	0
242	20240930	143600	133055640	9270	9270	9270	9270	0
243	20240930	143500	133055640	9270	9270	9270	9270	37
244	20240930	143400	132712650	9270	9270	9270	9270	0
245	20240930	143300	132712650	9270	9270	9270	9270	0
246	20240930	143200	132712650	9270	9270	9270	9270	1
247	20240930	143100	132703380	9270	9270	9270	9270	0
248	20240930	143000	132703380	9270	9270	9270	9270	0
249	20240930	142900	132703380	9270	9270	9270	9270	40
250	20240930	142800	132332580	9270	9270	9270	9270	10
251	20240930	142700	132239880	9280	9290	9290	9280	33
252	20240930	142600	131933320	9290	9290	9290	9290	0
253	20240930	142500	131933320	9290	9290	9290	9290	0
254	20240930	142400	131933320	9290	9290	9290	9290	0
255	20240930	142300	131933320	9290	9290	9290	9290	0
256	20240930	142200	131933320	9290	9290	9290	9290	0
257	20240930	142100	131933320	9290	9290	9290	9290	0
258	20240930	142000	131933320	9290	9290	9290	9290	0
259	20240930	141900	131933320	9290	9290	9290	9290	21
260	20240930	141800	131738230	9290	9290	9290	9290	0
261	20240930	141700	131738230	9290	9290	9290	9290	0
262	20240930	141600	131738230	9290	9290	9290	9290	6
263	20240930	141500	131682490	9290	9290	9290	9290	5
264	20240930	141400	131636040	9290	9290	9290	9290	1
265	20240930	141300	131626750	9310	9310	9310	9310	0
266	20240930	141200	131626750	9310	9310	9310	9310	0
267	20240930	141100	131626750	9310	9310	9310	9310	0
268	20240930	141000	131626750	9310	9280	9310	9280	2
269	20240930	140900	131608160	9260	9260	9260	9260	1
270	20240930	140800	131598900	9280	9280	9280	9280	264
271	20240930	140700	129148980	9280	9280	9280	9280	38
272	20240930	140600	128796340	9280	9260	9280	9260	2
273	20240930	140500	128777800	9280	9280	9280	9280	0
274	20240930	140400	128777800	9280	9280	9280	9280	0
275	20240930	140300	128777800	9280	9280	9280	9280	0
276	20240930	140200	128777800	9280	9280	9280	9280	1
277	20240930	140100	128768520	9260	9260	9260	9260	0
278	20240930	140000	128768520	9260	9260	9260	9260	0
279	20240930	135900	128768520	9260	9260	9260	9260	0
280	20240930	135800	128768520	9260	9260	9260	9260	0
281	20240930	135700	128768520	9260	9260	9260	9260	150
282	20240930	135600	127379520	9260	9260	9260	9260	30
283	20240930	135500	127101720	9270	9270	9270	9270	0
284	20240930	135400	127101720	9270	9270	9270	9270	0
285	20240930	135300	127101720	9270	9270	9270	9270	0
286	20240930	135200	127101720	9270	9270	9270	9270	0
287	20240930	135100	127101720	9270	9270	9270	9270	0
288	20240930	135000	127101720	9270	9270	9270	9270	0
289	20240930	134900	127101720	9270	9270	9270	9270	0
290	20240930	134800	127101720	9270	9270	9270	9270	0
291	20240930	134700	127101720	9270	9270	9270	9270	40
292	20240930	134600	126730920	9270	9270	9270	9270	0
293	20240930	134500	126730920	9270	9270	9270	9270	0
294	20240930	134400	126730920	9270	9270	9270	9270	0
295	20240930	134300	126730920	9270	9270	9270	9270	0
296	20240930	134200	126730920	9270	9270	9270	9270	0
297	20240930	134100	126730920	9270	9270	9270	9270	0
298	20240930	134000	126730920	9270	9270	9270	9270	0
299	20240930	133900	126730920	9270	9270	9270	9270	0
300	20240930	133800	126730920	9270	9270	9270	9270	0
301	20240930	133700	126730920	9270	9270	9270	9270	0
302	20240930	133600	126730920	9270	9270	9270	9270	337
303	20240930	133500	123606930	9290	9270	9290	9270	23
304	20240930	133400	123393490	9270	9270	9270	9270	0
305	20240930	133300	123393490	9270	9270	9270	9270	0
306	20240930	133200	123393490	9270	9270	9270	9270	0
307	20240930	133100	123393490	9270	9270	9270	9270	0
308	20240930	133000	123393490	9270	9270	9270	9270	160
309	20240930	132900	121910290	9270	9270	9270	9270	0
310	20240930	132800	121910290	9270	9270	9270	9270	10
311	20240930	132700	121817590	9270	9270	9270	9270	0
312	20240930	132600	121817590	9270	9270	9270	9270	0
313	20240930	132500	121817590	9270	9270	9270	9270	1
314	20240930	132400	121808320	9270	9270	9270	9270	0
315	20240930	132300	121808320	9270	9270	9270	9270	0
316	20240930	132200	121808320	9270	9270	9270	9270	0
317	20240930	132100	121808320	9270	9270	9270	9270	0
318	20240930	132000	121808320	9270	9270	9270	9270	0
319	20240930	131900	121808320	9270	9270	9270	9270	0
320	20240930	131800	121808320	9270	9270	9270	9270	0
321	20240930	131700	121808320	9270	9270	9270	9270	0
322	20240930	131600	121808320	9270	9270	9270	9270	0
323	20240930	131500	121808320	9270	9270	9270	9270	0
324	20240930	131400	121808320	9270	9270	9270	9270	0
325	20240930	131300	121808320	9270	9270	9270	9270	0
326	20240930	131200	121808320	9270	9270	9270	9270	0
327	20240930	131100	121808320	9270	9270	9270	9270	0
328	20240930	131000	121808320	9270	9270	9270	9270	0
329	20240930	130900	121808320	9270	9270	9270	9270	0
330	20240930	130800	121808320	9270	9270	9270	9270	0
331	20240930	130700	121808320	9270	9270	9270	9270	0
332	20240930	130600	121808320	9270	9270	9270	9270	0
333	20240930	130500	121808320	9270	9270	9270	9270	0
334	20240930	130400	121808320	9270	9270	9270	9270	0
335	20240930	130300	121808320	9270	9270	9270	9270	0
336	20240930	130200	121808320	9270	9270	9270	9270	0
337	20240930	130100	121808320	9270	9270	9270	9270	0
338	20240930	130000	121808320	9270	9270	9270	9270	0
339	20240930	125900	121808320	9270	9270	9270	9270	2
340	20240930	125800	121789780	9270	9270	9270	9270	0
341	20240930	125700	121789780	9270	9270	9270	9270	0
342	20240930	125600	121789780	9270	9270	9270	9270	0
343	20240930	125500	121789780	9270	9270	9270	9270	0
344	20240930	125400	121789780	9270	9270	9270	9270	0
345	20240930	125300	121789780	9270	9270	9270	9270	0
346	20240930	125200	121789780	9270	9280	9280	9270	800
347	20240930	125100	114368200	9280	9320	9320	9280	33
348	20240930	125000	114061840	9320	9320	9320	9320	10
349	20240930	124900	113968640	9280	9280	9280	9280	0
350	20240930	124800	113968640	9280	9280	9280	9280	0
351	20240930	124700	113968640	9280	9280	9280	9280	0
352	20240930	124600	113968640	9280	9280	9280	9280	0
353	20240930	124500	113968640	9280	9280	9280	9280	0
354	20240930	124400	113968640	9280	9280	9280	9280	0
355	20240930	124300	113968640	9280	9280	9280	9280	0
356	20240930	124200	113968640	9280	9280	9280	9280	0
357	20240930	124100	113968640	9280	9280	9280	9280	0
358	20240930	124000	113968640	9280	9280	9280	9280	0
359	20240930	123900	113968640	9280	9280	9280	9280	0
360	20240930	123800	113968640	9280	9280	9280	9280	0
361	20240930	123700	113968640	9280	9280	9280	9280	0
362	20240930	123600	113968640	9280	9280	9280	9280	0
363	20240930	123500	113968640	9280	9280	9280	9280	0
364	20240930	123400	113968640	9280	9280	9280	9280	0
365	20240930	123300	113968640	9280	9280	9280	9280	0
366	20240930	123200	113968640	9280	9280	9280	9280	0
367	20240930	123100	113968640	9280	9280	9280	9280	0
368	20240930	123000	113968640	9280	9280	9280	9280	0
369	20240930	122900	113968640	9280	9280	9280	9280	90
370	20240930	122800	113133440	9340	9340	9340	9340	241
371	20240930	122700	110882500	9340	9310	9340	9310	500
372	20240930	122600	106219720	9310	9280	9310	9280	730
373	20240930	122500	99433760	9270	9270	9270	9270	0
374	20240930	122400	99433760	9270	9270	9270	9270	0
375	20240930	122300	99433760	9270	9270	9270	9270	0
376	20240930	122200	99433760	9270	9270	9270	9270	0
377	20240930	122100	99433760	9270	9270	9270	9270	150
378	20240930	122000	98043260	9270	9270	9270	9270	184
379	20240930	121900	96337580	9270	9270	9270	9270	2
380	20240930	121800	96319040	9260	9260	9260	9260	0
381	20240930	121700	96319040	9260	9260	9260	9260	0
382	20240930	121600	96319040	9260	9260	9260	9260	50
383	20240930	121500	95856040	9260	9260	9260	9260	0
384	20240930	121400	95856040	9260	9260	9260	9260	56
385	20240930	121300	95337480	9260	9260	9260	9260	15
386	20240930	121200	95198580	9270	9270	9270	9270	0
387	20240930	121100	95198580	9270	9270	9270	9270	0
388	20240930	121000	95198580	9270	9270	9270	9270	0
389	20240930	120900	95198580	9270	9270	9270	9270	0
390	20240930	120800	95198580	9270	9270	9270	9270	0
391	20240930	120700	95198580	9270	9270	9270	9270	0
392	20240930	120600	95198580	9270	9270	9270	9270	1
393	20240930	120500	95189310	9260	9260	9260	9260	0
394	20240930	120400	95189310	9260	9260	9260	9260	41
395	20240930	120300	94809650	9250	9250	9250	9250	0
396	20240930	120200	94809650	9250	9250	9250	9250	0
397	20240930	120100	94809650	9250	9250	9250	9250	0
398	20240930	120000	94809650	9250	9250	9250	9250	0
399	20240930	115900	94809650	9250	9250	9250	9250	0
400	20240930	115800	94809650	9250	9250	9250	9250	0
401	20240930	115700	94809650	9250	9250	9250	9250	19
402	20240930	115600	94633900	9250	9250	9250	9250	0
403	20240930	115500	94633900	9250	9250	9250	9250	1
404	20240930	115400	94624650	9250	9250	9250	9250	0
405	20240930	115300	94624650	9250	9250	9250	9250	0
406	20240930	115200	94624650	9250	9250	9250	9250	0
407	20240930	115100	94624650	9250	9250	9250	9250	0
408	20240930	115000	94624650	9250	9250	9250	9250	0
409	20240930	114900	94624650	9250	9250	9250	9250	0
410	20240930	114800	94624650	9250	9250	9250	9250	20
411	20240930	114700	94439650	9250	9250	9250	9250	0
412	20240930	114600	94439650	9250	9250	9250	9250	20
413	20240930	114500	94254650	9260	9260	9260	9260	0
414	20240930	114400	94254650	9260	9260	9260	9260	0
415	20240930	114300	94254650	9260	9260	9260	9260	0
416	20240930	114200	94254650	9260	9260	9260	9260	0
417	20240930	114100	94254650	9260	9260	9260	9260	2
418	20240930	114000	94236130	9250	9250	9250	9250	0
419	20240930	113900	94236130	9250	9250	9250	9250	0
420	20240930	113800	94236130	9250	9250	9250	9250	0
421	20240930	113700	94236130	9250	9250	9250	9250	0
422	20240930	113600	94236130	9250	9250	9250	9250	40
423	20240930	113500	93866130	9240	9240	9240	9240	0
424	20240930	113400	93866130	9240	9240	9240	9240	0
425	20240930	113300	93866130	9240	9240	9240	9240	0
426	20240930	113200	93866130	9240	9240	9240	9240	0
427	20240930	113100	93866130	9240	9240	9240	9240	0
428	20240930	113000	93866130	9240	9240	9240	9240	0
429	20240930	112900	93866130	9240	9240	9240	9240	0
430	20240930	112800	93866130	9240	9240	9240	9240	0
431	20240930	112700	93866130	9240	9240	9240	9240	4
432	20240930	112600	93829170	9240	9240	9240	9240	0
433	20240930	112500	93829170	9240	9240	9240	9240	0
434	20240930	112400	93829170	9240	9240	9240	9240	0
435	20240930	112300	93829170	9240	9240	9240	9240	0
436	20240930	112200	93829170	9240	9240	9240	9240	0
437	20240930	112100	93829170	9240	9240	9240	9240	0
438	20240930	112000	93829170	9240	9240	9240	9240	0
439	20240930	111900	93829170	9240	9240	9240	9240	0
440	20240930	111800	93829170	9240	9240	9240	9240	10
441	20240930	111700	93736770	9240	9240	9240	9240	0
442	20240930	111600	93736770	9240	9240	9240	9240	0
443	20240930	111500	93736770	9240	9240	9240	9240	0
444	20240930	111400	93736770	9240	9240	9240	9240	0
445	20240930	111300	93736770	9240	9240	9240	9240	2
446	20240930	111200	93718290	9230	9230	9230	9230	1
447	20240930	111100	93709060	9230	9230	9230	9230	0
448	20240930	111000	93709060	9230	9240	9240	9230	235
449	20240930	110900	91538180	9250	9250	9250	9250	123
450	20240930	110800	90400430	9300	9300	9300	9300	0
451	20240930	110700	90400430	9300	9300	9300	9300	0
452	20240930	110600	90400430	9300	9300	9300	9300	0
453	20240930	110500	90400430	9300	9300	9300	9300	0
454	20240930	110400	90400430	9300	9300	9300	9300	0
455	20240930	110300	90400430	9300	9300	9300	9300	0
456	20240930	110200	90400430	9300	9300	9300	9300	0
457	20240930	110100	90400430	9300	9300	9300	9300	1
458	20240930	110000	90391130	9300	9300	9300	9300	0
459	20240930	105900	90391130	9300	9300	9300	9300	0
460	20240930	105800	90391130	9300	9300	9300	9300	0
461	20240930	105700	90391130	9300	9300	9300	9300	0
462	20240930	105600	90391130	9300	9300	9300	9300	0
463	20240930	105500	90391130	9300	9300	9300	9300	15
464	20240930	105400	90251630	9300	9300	9300	9300	3
465	20240930	105300	90223730	9300	9300	9300	9300	0
466	20240930	105200	90223730	9300	9300	9300	9300	0
467	20240930	105100	90223730	9300	9300	9300	9300	0
468	20240930	105000	90223730	9300	9260	9300	9260	1000
469	20240930	104900	80947410	9260	9260	9260	9260	50
470	20240930	104800	80484410	9220	9220	9220	9220	0
471	20240930	104700	80484410	9220	9220	9220	9220	0
472	20240930	104600	80484410	9220	9220	9220	9220	0
473	20240930	104500	80484410	9220	9250	9250	9220	1000
474	20240930	104400	71251950	9250	9250	9250	9250	1
475	20240930	104300	71242700	9240	9240	9240	9240	0
476	20240930	104200	71242700	9240	9240	9240	9240	0
477	20240930	104100	71242700	9240	9240	9240	9240	0
478	20240930	104000	71242700	9240	9240	9240	9240	0
479	20240930	103900	71242700	9240	9240	9240	9240	0
480	20240930	103800	71242700	9240	9240	9240	9240	0
481	20240930	103700	71242700	9240	9240	9240	9240	0
482	20240930	103600	71242700	9240	9240	9240	9240	11
483	20240930	103500	71141060	9240	9240	9240	9240	2
484	20240930	103400	71122580	9240	9240	9240	9240	0
485	20240930	103300	71122580	9240	9240	9240	9240	0
486	20240930	103200	71122580	9240	9240	9240	9240	0
487	20240930	103100	71122580	9240	9240	9240	9240	0
488	20240930	103000	71122580	9240	9230	9240	9230	30
489	20240930	102900	70845580	9240	9240	9240	9240	0
490	20240930	102800	70845580	9240	9240	9240	9240	30
491	20240930	102700	70568380	9240	9240	9240	9240	0
492	20240930	102600	70568380	9240	9240	9240	9240	5
493	20240930	102500	70522180	9230	9230	9230	9230	0
494	20240930	102400	70522180	9230	9230	9230	9230	121
495	20240930	102300	69405350	9250	9250	9250	9250	0
496	20240930	102200	69405350	9250	9250	9250	9250	0
497	20240930	102100	69405350	9250	9250	9250	9250	1
498	20240930	102000	69396100	9240	9250	9250	9240	513
499	20240930	101900	64655650	9270	9270	9270	9270	0
500	20240930	101800	64655650	9270	9270	9270	9270	0
501	20240930	101700	64655650	9270	9270	9270	9270	0
502	20240930	101600	64655650	9270	9250	9270	9250	2
503	20240930	101500	64637130	9270	9270	9270	9270	0
504	20240930	101400	64637130	9270	9270	9270	9270	0
505	20240930	101300	64637130	9270	9270	9270	9270	0
506	20240930	101200	64637130	9270	9270	9270	9270	1
507	20240930	101100	64627860	9250	9250	9250	9250	0
508	20240930	101000	64627860	9250	9250	9250	9250	0
509	20240930	100900	64627860	9250	9250	9250	9250	0
510	20240930	100800	64627860	9250	9250	9250	9250	0
511	20240930	100700	64627860	9250	9250	9250	9250	0
512	20240930	100600	64627860	9250	9250	9250	9250	1
513	20240930	100500	64618610	9250	9250	9250	9250	0
514	20240930	100400	64618610	9250	9250	9250	9250	44
515	20240930	100300	64211610	9250	9250	9250	9250	270
516	20240930	100200	61714110	9260	9260	9260	9260	0
517	20240930	100100	61714110	9260	9260	9260	9260	4
518	20240930	100000	61677070	9260	9260	9260	9260	10
519	20240930	095900	61584470	9270	9270	9270	9270	0
520	20240930	095800	61584470	9270	9270	9270	9270	2
521	20240930	095700	61565930	9260	9260	9260	9260	6
522	20240930	095600	61510370	9260	9260	9260	9260	3
523	20240930	095500	61482590	9260	9260	9260	9260	1
524	20240930	095400	61473330	9250	9250	9250	9250	0
525	20240930	095300	61473330	9250	9250	9250	9250	30
526	20240930	095200	61195830	9260	9270	9270	9260	486
527	20240930	095100	56695060	9270	9270	9270	9270	153
528	20240930	095000	55276750	9270	9270	9270	9270	50
529	20240930	094900	54813250	9300	9300	9300	9300	0
530	20240930	094800	54813250	9300	9300	9300	9300	0
531	20240930	094700	54813250	9300	9300	9300	9300	0
532	20240930	094600	54813250	9300	9300	9300	9300	5
533	20240930	094500	54766750	9300	9300	9300	9300	10
534	20240930	094400	54673750	9300	9300	9300	9300	0
535	20240930	094300	54673750	9300	9300	9300	9300	0
536	20240930	094200	54673750	9300	9300	9300	9300	0
537	20240930	094100	54673750	9300	9300	9300	9300	1
538	20240930	094000	54664450	9300	9300	9300	9300	1
539	20240930	093900	54655150	9300	9300	9300	9300	2
540	20240930	093800	54636550	9270	9270	9270	9270	0
541	20240930	093700	54636550	9270	9300	9300	9270	11
542	20240930	093600	54534430	9270	9250	9270	9250	84
543	20240930	093500	53755770	9270	9270	9270	9270	0
544	20240930	093400	53755770	9270	9270	9270	9270	323
545	20240930	093300	50761560	9270	9250	9270	9250	151
546	20240930	093200	49364790	9270	9270	9270	9270	5
547	20240930	093100	49318440	9290	9290	9290	9290	0
548	20240930	093000	49318440	9290	9290	9290	9290	0
549	20240930	092900	49318440	9290	9300	9300	9270	535
550	20240930	092800	44357880	9300	9300	9300	9300	0
551	20240930	092700	44357880	9300	9290	9300	9290	1000
552	20240930	092600	35058390	9270	9270	9270	9270	0
553	20240930	092500	35058390	9270	9260	9270	9260	595
554	20240930	092400	29544140	9250	9250	9250	9250	0
555	20240930	092300	29544140	9250	9250	9250	9250	0
556	20240930	092200	29544140	9250	9250	9250	9250	0
557	20240930	092100	29544140	9250	9250	9250	9250	7
558	20240930	092000	29479390	9260	9260	9260	9260	0
559	20240930	091900	29479390	9260	9260	9260	9260	1
560	20240930	091800	29470130	9260	9260	9260	9260	105
561	20240930	091700	28497830	9260	9260	9260	9260	0
562	20240930	091600	28497830	9260	9260	9260	9260	0
563	20240930	091500	28497830	9260	9260	9260	9260	54
564	20240930	091400	27997790	9260	9270	9310	9260	725
565	20240930	091300	21279630	9320	9320	9320	9320	1
566	20240930	091200	21270310	9270	9270	9270	9270	90
567	20240930	091100	20436010	9270	9270	9270	9270	0
568	20240930	091000	20436010	9270	9270	9270	9270	0
569	20240930	090900	20436010	9270	9270	9270	9270	53
570	20240930	090800	19944700	9270	9270	9270	9270	0
571	20240930	090700	19944700	9270	9270	9270	9270	94
572	20240930	090600	19073320	9270	9320	9320	9270	287
573	20240930	090500	16411980	9320	9320	9320	9320	40
574	20240930	090400	16039180	9320	9320	9320	9320	2
575	20240930	090300	16020540	9270	9270	9270	9270	0
576	20240930	090200	16020540	9270	9280	9280	9270	499
577	20240930	090100	11394800	9340	9340	9340	9340	0
578	20240930	090000	11394800	9340	9340	9340	9340	1220