KissMeData/003010/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183900	132382220	5030	5030	5030	5030	558
3	20240930	183800	132382220	5030	5030	5030	5030	0
4	20240930	183700	132382220	5030	5030	5030	5030	0
5	20240930	183600	132382220	5030	5030	5030	5030	0
6	20240930	183500	132382220	5030	5030	5030	5030	0
7	20240930	183400	132382220	5030	5030	5030	5030	0
8	20240930	183300	132382220	5030	5030	5030	5030	0
9	20240930	183200	132382220	5030	5030	5030	5030	0
10	20240930	183100	132382220	5030	5030	5030	5030	0
11	20240930	183000	132382220	5030	5030	5030	5030	0
12	20240930	182900	132382220	5030	5030	5030	5030	0
13	20240930	182800	132382220	5030	5030	5030	5030	0
14	20240930	182700	132382220	5030	5030	5030	5030	0
15	20240930	182600	132382220	5030	5030	5030	5030	0
16	20240930	182500	132382220	5030	5030	5030	5030	0
17	20240930	182400	132382220	5030	5030	5030	5030	0
18	20240930	182300	132382220	5030	5030	5030	5030	0
19	20240930	182200	132382220	5030	5030	5030	5030	0
20	20240930	182100	132382220	5030	5030	5030	5030	0
21	20240930	182000	132382220	5030	5030	5030	5030	0
22	20240930	181900	132382220	5030	5030	5030	5030	0
23	20240930	181800	132382220	5030	5030	5030	5030	0
24	20240930	181700	132382220	5030	5030	5030	5030	0
25	20240930	181600	132382220	5030	5030	5030	5030	0
26	20240930	181500	132382220	5030	5030	5030	5030	0
27	20240930	181400	132382220	5030	5030	5030	5030	0
28	20240930	181300	132382220	5030	5030	5030	5030	0
29	20240930	181200	132382220	5030	5030	5030	5030	0
30	20240930	181100	132382220	5030	5030	5030	5030	0
31	20240930	181000	132382220	5030	5030	5030	5030	0
32	20240930	180900	132382220	5030	5030	5030	5030	558
33	20240930	180800	132382220	5030	5030	5030	5030	0
34	20240930	180700	132382220	5030	5030	5030	5030	0
35	20240930	180600	132382220	5030	5030	5030	5030	0
36	20240930	180500	132382220	5030	5030	5030	5030	0
37	20240930	180400	132382220	5030	5030	5030	5030	0
38	20240930	180300	132382220	5030	5030	5030	5030	0
39	20240930	180200	132382220	5030	5030	5030	5030	0
40	20240930	180100	132382220	5030	5030	5030	5030	0
41	20240930	180000	132382220	5030	5030	5030	5030	0
42	20240930	175900	132382220	5030	5030	5030	5030	0
43	20240930	175800	132382220	5030	5030	5030	5030	0
44	20240930	175700	132382220	5030	5030	5030	5030	0
45	20240930	175600	132382220	5030	5030	5030	5030	0
46	20240930	175500	132382220	5030	5030	5030	5030	0
47	20240930	175400	132382220	5030	5030	5030	5030	0
48	20240930	175300	132382220	5030	5030	5030	5030	0
49	20240930	175200	132382220	5030	5030	5030	5030	0
50	20240930	175100	132382220	5030	5030	5030	5030	0
51	20240930	175000	132382220	5030	5030	5030	5030	0
52	20240930	174900	132382220	5030	5030	5030	5030	0
53	20240930	174800	132382220	5030	5030	5030	5030	0
54	20240930	174700	132382220	5030	5030	5030	5030	0
55	20240930	174600	132382220	5030	5030	5030	5030	0
56	20240930	174500	132382220	5030	5030	5030	5030	0
57	20240930	174400	132382220	5030	5030	5030	5030	0
58	20240930	174300	132382220	5030	5030	5030	5030	0
59	20240930	174200	132382220	5030	5030	5030	5030	0
60	20240930	174100	132382220	5030	5030	5030	5030	0
61	20240930	174000	132382220	5030	5030	5030	5030	0
62	20240930	173900	132382220	5030	5030	5030	5030	558
63	20240930	173800	132382220	5030	5030	5030	5030	0
64	20240930	173700	132382220	5030	5030	5030	5030	0
65	20240930	173600	132382220	5030	5030	5030	5030	0
66	20240930	173500	132382220	5030	5030	5030	5030	0
67	20240930	173400	132382220	5030	5030	5030	5030	0
68	20240930	173300	132382220	5030	5030	5030	5030	0
69	20240930	173200	132382220	5030	5030	5030	5030	0
70	20240930	173100	132382220	5030	5030	5030	5030	0
71	20240930	173000	132382220	5030	5030	5030	5030	0
72	20240930	172900	132382220	5030	5030	5030	5030	0
73	20240930	172800	132382220	5030	5030	5030	5030	0
74	20240930	172700	132382220	5030	5030	5030	5030	0
75	20240930	172600	132382220	5030	5030	5030	5030	0
76	20240930	172500	132382220	5030	5030	5030	5030	0
77	20240930	172400	132382220	5030	5030	5030	5030	0
78	20240930	172300	132382220	5030	5030	5030	5030	0
79	20240930	172200	132382220	5030	5030	5030	5030	0
80	20240930	172100	132382220	5030	5030	5030	5030	0
81	20240930	172000	132382220	5030	5030	5030	5030	0
82	20240930	171900	132382220	5030	5030	5030	5030	0
83	20240930	171800	132382220	5030	5030	5030	5030	0
84	20240930	171700	132382220	5030	5030	5030	5030	0
85	20240930	171600	132382220	5030	5030	5030	5030	0
86	20240930	171500	132382220	5030	5030	5030	5030	0
87	20240930	171400	132382220	5030	5030	5030	5030	0
88	20240930	171300	132382220	5030	5030	5030	5030	0
89	20240930	171200	132382220	5030	5030	5030	5030	0
90	20240930	171100	132382220	5030	5030	5030	5030	0
91	20240930	171000	132382220	5030	5030	5030	5030	0
92	20240930	170900	132382220	5030	5030	5030	5030	558
93	20240930	170800	132382220	5030	5030	5030	5030	0
94	20240930	170700	132382220	5030	5030	5030	5030	0
95	20240930	170600	132382220	5030	5030	5030	5030	0
96	20240930	170500	132382220	5030	5030	5030	5030	0
97	20240930	170400	132382220	5030	5030	5030	5030	0
98	20240930	170300	132382220	5030	5030	5030	5030	0
99	20240930	170200	132382220	5030	5030	5030	5030	0
100	20240930	170100	132382220	5030	5030	5030	5030	0
101	20240930	170000	132382220	5030	5030	5030	5030	0
102	20240930	165900	132382220	5030	5030	5030	5030	0
103	20240930	165800	132382220	5030	5030	5030	5030	0
104	20240930	165700	132382220	5030	5030	5030	5030	0
105	20240930	165600	132382220	5030	5030	5030	5030	0
106	20240930	165500	132382220	5030	5030	5030	5030	0
107	20240930	165400	132382220	5030	5030	5030	5030	0
108	20240930	165300	132382220	5030	5030	5030	5030	0
109	20240930	165200	132382220	5030	5030	5030	5030	0
110	20240930	165100	132382220	5030	5030	5030	5030	0
111	20240930	165000	132382220	5030	5030	5030	5030	0
112	20240930	164900	132382220	5030	5030	5030	5030	0
113	20240930	164800	132382220	5030	5030	5030	5030	0
114	20240930	164700	132382220	5030	5030	5030	5030	0
115	20240930	164600	132382220	5030	5030	5030	5030	0
116	20240930	164500	132382220	5030	5030	5030	5030	0
117	20240930	164400	132382220	5030	5030	5030	5030	0
118	20240930	164300	132382220	5030	5030	5030	5030	0
119	20240930	164200	132382220	5030	5030	5030	5030	0
120	20240930	164100	132382220	5030	5030	5030	5030	0
121	20240930	164000	132382220	5030	5030	5030	5030	0
122	20240930	163900	132382220	5030	5030	5030	5030	558
123	20240930	163800	132382220	5030	5030	5030	5030	0
124	20240930	163700	132382220	5030	5030	5030	5030	0
125	20240930	163600	132382220	5030	5030	5030	5030	0
126	20240930	163500	132382220	5030	5030	5030	5030	0
127	20240930	163400	132382220	5030	5030	5030	5030	0
128	20240930	163300	132382220	5030	5030	5030	5030	0
129	20240930	163200	132382220	5030	5030	5030	5030	0
130	20240930	163100	132382220	5030	5030	5030	5030	0
131	20240930	163000	132382220	5030	5030	5030	5030	0
132	20240930	162900	132382220	5030	5030	5030	5030	0
133	20240930	162800	132382220	5030	5030	5030	5030	0
134	20240930	162700	132382220	5030	5030	5030	5030	0
135	20240930	162600	132382220	5030	5030	5030	5030	0
136	20240930	162500	132382220	5030	5030	5030	5030	0
137	20240930	162400	132382220	5030	5030	5030	5030	0
138	20240930	162300	132382220	5030	5030	5030	5030	0
139	20240930	162200	132382220	5030	5030	5030	5030	0
140	20240930	162100	132382220	5030	5030	5030	5030	0
141	20240930	162000	132382220	5030	5030	5030	5030	0
142	20240930	161900	132382220	5030	5030	5030	5030	0
143	20240930	161800	132382220	5030	5030	5030	5030	0
144	20240930	161700	132382220	5030	5030	5030	5030	0
145	20240930	161600	132382220	5030	5030	5030	5030	0
146	20240930	161500	132382220	5030	5030	5030	5030	0
147	20240930	161400	132382220	5030	5030	5030	5030	0
148	20240930	161300	132382220	5030	5030	5030	5030	0
149	20240930	161200	132382220	5030	5030	5030	5030	0
150	20240930	161100	132382220	5030	5030	5030	5030	0
151	20240930	161000	132382220	5030	5030	5030	5030	0
152	20240930	160900	132382220	5030	5030	5030	5030	558
153	20240930	160800	132382220	5030	5030	5030	5030	0
154	20240930	160700	132382220	5030	5030	5030	5030	0
155	20240930	160600	132382220	5030	5030	5030	5030	0
156	20240930	160500	132382220	5030	5030	5030	5030	0
157	20240930	160400	132382220	5030	5030	5030	5030	0
158	20240930	160300	132382220	5030	5030	5030	5030	0
159	20240930	160200	132382220	5030	5030	5030	5030	0
160	20240930	160100	132382220	5030	5030	5030	5030	0
161	20240930	160000	132382220	5030	5030	5030	5030	0
162	20240930	155900	132382220	5030	5030	5030	5030	0
163	20240930	155800	132382220	5030	5030	5030	5030	0
164	20240930	155700	132382220	5030	5030	5030	5030	0
165	20240930	155600	132382220	5030	5030	5030	5030	0
166	20240930	155500	132382220	5030	5030	5030	5030	0
167	20240930	155400	132382220	5030	5030	5030	5030	0
168	20240930	155300	132382220	5030	5030	5030	5030	0
169	20240930	155200	132382220	5030	5030	5030	5030	0
170	20240930	155100	132382220	5030	5030	5030	5030	0
171	20240930	155000	132382220	5030	5030	5030	5030	0
172	20240930	154900	132382220	5030	5030	5030	5030	0
173	20240930	154800	132382220	5030	5030	5030	5030	0
174	20240930	154700	132382220	5030	5030	5030	5030	0
175	20240930	154600	132382220	5030	5030	5030	5030	0
176	20240930	154500	132382220	5030	5030	5030	5030	0
177	20240930	154400	132382220	5030	5030	5030	5030	0
178	20240930	154300	132382220	5030	5030	5030	5030	0
179	20240930	154200	132382220	5030	5030	5030	5030	0
180	20240930	154100	132382220	5030	5030	5030	5030	0
181	20240930	154000	132382220	5030	5030	5030	5030	0
182	20240930	153900	132382220	5030	5030	5030	5030	558
183	20240930	153800	132382220	5030	5030	5030	5030	0
184	20240930	153700	132382220	5030	5030	5030	5030	0
185	20240930	153600	132382220	5030	5030	5030	5030	0
186	20240930	153500	132382220	5030	5030	5030	5030	0
187	20240930	153400	132382220	5030	5030	5030	5030	0
188	20240930	153300	132382220	5030	5030	5030	5030	0
189	20240930	153200	132382220	5030	5030	5030	5030	0
190	20240930	153100	132382220	5030	5030	5030	5030	0
191	20240930	153000	132382220	5030	5030	5030	5030	558
192	20240930	152900	129575480	5040	5040	5040	5040	0
193	20240930	152800	129575480	5040	5040	5040	5040	0
194	20240930	152700	129575480	5040	5040	5040	5040	0
195	20240930	152600	129575480	5040	5040	5040	5040	0
196	20240930	152500	129575480	5040	5040	5040	5040	0
197	20240930	152400	129575480	5040	5040	5040	5040	0
198	20240930	152300	129575480	5040	5040	5040	5040	0
199	20240930	152200	129575480	5040	5040	5040	5040	0
200	20240930	152100	129575480	5040	5040	5040	5040	0
201	20240930	152000	129575480	5040	5040	5040	5040	0
202	20240930	151900	129575480	5040	5040	5040	5040	144
203	20240930	151800	128849720	5030	5030	5030	5030	0
204	20240930	151700	128849720	5030	5030	5030	5030	0
205	20240930	151600	128849720	5030	5030	5030	5030	3
206	20240930	151500	128834630	5030	5030	5030	5030	2
207	20240930	151400	128824570	5040	5040	5040	5040	0
208	20240930	151300	128824570	5040	5040	5040	5040	0
209	20240930	151200	128824570	5040	5040	5040	5040	0
210	20240930	151100	128824570	5040	5040	5040	5040	0
211	20240930	151000	128824570	5040	5040	5040	5040	0
212	20240930	150900	128824570	5040	5030	5040	5030	25
213	20240930	150800	128698620	5040	5040	5040	5040	0
214	20240930	150700	128698620	5040	5040	5040	5040	0
215	20240930	150600	128698620	5040	5040	5040	5040	0
216	20240930	150500	128698620	5040	5040	5040	5040	0
217	20240930	150400	128698620	5040	5040	5040	5040	0
218	20240930	150300	128698620	5040	5040	5040	5030	341
219	20240930	150200	126980570	5060	5060	5060	5060	5
220	20240930	150100	126955270	5060	5060	5060	5060	500
221	20240930	150000	124425270	5060	5060	5060	5060	700
222	20240930	145900	120883270	5060	5060	5060	5060	10
223	20240930	145800	120832670	5060	5060	5060	5060	1000
224	20240930	145700	115772670	5060	5060	5060	5060	64
225	20240930	145600	115448830	5060	5060	5060	5060	0
226	20240930	145500	115448830	5060	5060	5060	5060	0
227	20240930	145400	115448830	5060	5060	5060	5060	0
228	20240930	145300	115448830	5060	5060	5060	5060	0
229	20240930	145200	115448830	5060	5060	5060	5060	0
230	20240930	145100	115448830	5060	5060	5060	5060	0
231	20240930	145000	115448830	5060	5060	5060	5060	99
232	20240930	144900	114947890	5050	5050	5050	5050	0
233	20240930	144800	114947890	5050	5050	5050	5050	400
234	20240930	144700	112927890	5050	5050	5050	5050	0
235	20240930	144600	112927890	5050	5050	5050	5050	0
236	20240930	144500	112927890	5050	5050	5050	5050	0
237	20240930	144400	112927890	5050	5050	5050	5050	0
238	20240930	144300	112927890	5050	5050	5050	5050	0
239	20240930	144200	112927890	5050	5050	5050	5050	0
240	20240930	144100	112927890	5050	5050	5050	5050	900
241	20240930	144000	108382890	5050	5050	5050	5050	0
242	20240930	143900	108382890	5050	5050	5050	5050	0
243	20240930	143800	108382890	5050	5050	5050	5050	0
244	20240930	143700	108382890	5050	5050	5050	5050	0
245	20240930	143600	108382890	5050	5050	5050	5050	100
246	20240930	143500	107877890	5050	5050	5050	5050	0
247	20240930	143400	107877890	5050	5050	5050	5050	0
248	20240930	143300	107877890	5050	5050	5050	5050	0
249	20240930	143200	107877890	5050	5050	5050	5050	0
250	20240930	143100	107877890	5050	5050	5050	5050	0
251	20240930	143000	107877890	5050	5050	5050	5050	2
252	20240930	142900	107867790	5050	5050	5050	5050	0
253	20240930	142800	107867790	5050	5050	5050	5050	0
254	20240930	142700	107867790	5050	5050	5050	5050	0
255	20240930	142600	107867790	5050	5050	5050	5050	0
256	20240930	142500	107867790	5050	5050	5050	5050	0
257	20240930	142400	107867790	5050	5050	5050	5050	0
258	20240930	142300	107867790	5050	5050	5050	5050	0
259	20240930	142200	107867790	5050	5050	5050	5050	0
260	20240930	142100	107867790	5050	5050	5050	5050	0
261	20240930	142000	107867790	5050	5050	5050	5050	0
262	20240930	141900	107867790	5050	5050	5050	5050	0
263	20240930	141800	107867790	5050	5050	5050	5050	0
264	20240930	141700	107867790	5050	5050	5050	5050	0
265	20240930	141600	107867790	5050	5050	5050	5050	10
266	20240930	141500	107817290	5030	5030	5030	5030	200
267	20240930	141400	106811290	5030	5030	5030	5030	0
268	20240930	141300	106811290	5030	5030	5030	5030	0
269	20240930	141200	106811290	5030	5030	5030	5030	0
270	20240930	141100	106811290	5030	5030	5030	5030	0
271	20240930	141000	106811290	5030	5030	5030	5030	0
272	20240930	140900	106811290	5030	5030	5030	5030	0
273	20240930	140800	106811290	5030	5030	5030	5030	0
274	20240930	140700	106811290	5030	5030	5030	5030	0
275	20240930	140600	106811290	5030	5030	5030	5030	155
276	20240930	140500	106031640	5030	5030	5030	5030	0
277	20240930	140400	106031640	5030	5030	5030	5030	0
278	20240930	140300	106031640	5030	5030	5030	5030	0
279	20240930	140200	106031640	5030	5030	5030	5030	41
280	20240930	140100	105825410	5030	5030	5030	5030	0
281	20240930	140000	105825410	5030	5030	5030	5030	159
282	20240930	135900	105025640	5020	5020	5020	5020	0
283	20240930	135800	105025640	5020	5020	5020	5020	0
284	20240930	135700	105025640	5020	5020	5020	5020	0
285	20240930	135600	105025640	5020	5020	5020	5020	0
286	20240930	135500	105025640	5020	5020	5020	5020	0
287	20240930	135400	105025640	5020	5020	5020	5020	0
288	20240930	135300	105025640	5020	5020	5020	5020	0
289	20240930	135200	105025640	5020	5020	5020	5020	0
290	20240930	135100	105025640	5020	5030	5030	5020	616
291	20240930	135000	101929650	5050	5050	5050	5050	0
292	20240930	134900	101929650	5050	5050	5050	5050	0
293	20240930	134800	101929650	5050	5050	5050	5050	0
294	20240930	134700	101929650	5050	5050	5050	5050	0
295	20240930	134600	101929650	5050	5050	5050	5050	0
296	20240930	134500	101929650	5050	5050	5050	5050	0
297	20240930	134400	101929650	5050	5050	5050	5050	0
298	20240930	134300	101929650	5050	5050	5050	5050	0
299	20240930	134200	101929650	5050	5050	5050	5050	5
300	20240930	134100	101904400	5050	5050	5050	5050	5
301	20240930	134000	101879150	5030	5030	5030	5030	0
302	20240930	133900	101879150	5030	5030	5030	5030	0
303	20240930	133800	101879150	5030	5030	5030	5030	0
304	20240930	133700	101879150	5030	5050	5050	5030	514
305	20240930	133600	99289030	5060	5060	5060	5060	0
306	20240930	133500	99289030	5060	5060	5060	5060	0
307	20240930	133400	99289030	5060	5060	5060	5060	0
308	20240930	133300	99289030	5060	5060	5060	5060	0
309	20240930	133200	99289030	5060	5060	5060	5060	0
310	20240930	133100	99289030	5060	5060	5060	5060	0
311	20240930	133000	99289030	5060	5060	5060	5050	6
312	20240930	132900	99258680	5050	5050	5050	5050	0
313	20240930	132800	99258680	5050	5050	5050	5050	0
314	20240930	132700	99258680	5050	5050	5050	5050	9
315	20240930	132600	99213230	5060	5060	5060	5060	0
316	20240930	132500	99213230	5060	5060	5060	5060	0
317	20240930	132400	99213230	5060	5060	5060	5060	5
318	20240930	132300	99187930	5050	5050	5050	5050	24
319	20240930	132200	99066730	5060	5060	5060	5060	0
320	20240930	132100	99066730	5060	5060	5060	5060	0
321	20240930	132000	99066730	5060	5060	5060	5060	0
322	20240930	131900	99066730	5060	5060	5060	5060	0
323	20240930	131800	99066730	5060	5060	5060	5060	0
324	20240930	131700	99066730	5060	5060	5060	5060	0
325	20240930	131600	99066730	5060	5060	5060	5060	0
326	20240930	131500	99066730	5060	5060	5060	5060	0
327	20240930	131400	99066730	5060	5060	5060	5060	0
328	20240930	131300	99066730	5060	5060	5060	5060	0
329	20240930	131200	99066730	5060	5060	5060	5060	0
330	20240930	131100	99066730	5060	5060	5060	5060	8
331	20240930	131000	99026250	5060	5060	5060	5060	2
332	20240930	130900	99016130	5050	5050	5050	5050	49
333	20240930	130800	98768680	5060	5060	5060	5060	17
334	20240930	130700	98682660	5060	5060	5060	5060	3
335	20240930	130600	98667480	5030	5030	5030	5030	0
336	20240930	130500	98667480	5030	5030	5030	5030	0
337	20240930	130400	98667480	5030	5030	5030	5030	0
338	20240930	130300	98667480	5030	5030	5030	5030	0
339	20240930	130200	98667480	5030	5030	5030	5030	0
340	20240930	130100	98667480	5030	5030	5030	5030	0
341	20240930	130000	98667480	5030	5030	5030	5030	0
342	20240930	125900	98667480	5030	5030	5030	5030	0
343	20240930	125800	98667480	5030	5030	5030	5030	0
344	20240930	125700	98667480	5030	5030	5030	5030	0
345	20240930	125600	98667480	5030	5030	5030	5030	0
346	20240930	125500	98667480	5030	5030	5030	5030	0
347	20240930	125400	98667480	5030	5030	5030	5030	0
348	20240930	125300	98667480	5030	5030	5030	5030	1
349	20240930	125200	98662450	5030	5030	5030	5030	0
350	20240930	125100	98662450	5030	5030	5030	5030	0
351	20240930	125000	98662450	5030	5030	5030	5030	0
352	20240930	124900	98662450	5030	5050	5050	5030	100
353	20240930	124800	98158850	5060	5060	5060	5060	0
354	20240930	124700	98158850	5060	5060	5060	5060	0
355	20240930	124600	98158850	5060	5050	5060	5050	15
356	20240930	124500	98082980	5050	5050	5050	5050	0
357	20240930	124400	98082980	5050	5050	5050	5050	0
358	20240930	124300	98082980	5050	5050	5050	5050	0
359	20240930	124200	98082980	5050	5050	5050	5050	0
360	20240930	124100	98082980	5050	5050	5050	5050	10
361	20240930	124000	98032480	5050	5050	5050	5050	0
362	20240930	123900	98032480	5050	5050	5050	5050	0
363	20240930	123800	98032480	5050	5040	5050	5040	40
364	20240930	123700	97830490	5050	5050	5050	5050	0
365	20240930	123600	97830490	5050	5050	5050	5050	25
366	20240930	123500	97704240	5050	5050	5050	5050	0
367	20240930	123400	97704240	5050	5050	5050	5050	0
368	20240930	123300	97704240	5050	5050	5050	5050	0
369	20240930	123200	97704240	5050	5050	5050	5050	0
370	20240930	123100	97704240	5050	5050	5050	5050	0
371	20240930	123000	97704240	5050	5050	5050	5050	10
372	20240930	122900	97653740	5020	5020	5020	5020	0
373	20240930	122800	97653740	5020	5020	5020	5020	0
374	20240930	122700	97653740	5020	5020	5020	5020	0
375	20240930	122600	97653740	5020	5020	5020	5020	0
376	20240930	122500	97653740	5020	5020	5020	5020	0
377	20240930	122400	97653740	5020	5020	5020	5020	0
378	20240930	122300	97653740	5020	5020	5020	5020	0
379	20240930	122200	97653740	5020	5020	5020	5020	0
380	20240930	122100	97653740	5020	5020	5020	5020	0
381	20240930	122000	97653740	5020	5020	5020	5020	0
382	20240930	121900	97653740	5020	5040	5040	5020	950
383	20240930	121800	92874660	5040	5040	5040	5040	0
384	20240930	121700	92874660	5040	5040	5040	5040	0
385	20240930	121600	92874660	5040	5040	5040	5040	0
386	20240930	121500	92874660	5040	5040	5040	5040	0
387	20240930	121400	92874660	5040	5040	5040	5040	0
388	20240930	121300	92874660	5040	5040	5040	5040	0
389	20240930	121200	92874660	5040	5040	5040	5040	0
390	20240930	121100	92874660	5040	5040	5040	5040	0
391	20240930	121000	92874660	5040	5040	5040	5040	0
392	20240930	120900	92874660	5040	5040	5040	5040	186
393	20240930	120800	91937220	5040	5040	5040	5040	0
394	20240930	120700	91937220	5040	5040	5040	5040	0
395	20240930	120600	91937220	5040	5040	5040	5040	0
396	20240930	120500	91937220	5040	5040	5040	5040	0
397	20240930	120400	91937220	5040	5040	5040	5040	0
398	20240930	120300	91937220	5040	5040	5040	5040	0
399	20240930	120200	91937220	5040	5040	5040	5040	0
400	20240930	120100	91937220	5040	5040	5040	5040	0
401	20240930	120000	91937220	5040	5040	5040	5040	0
402	20240930	115900	91937220	5040	5040	5040	5040	0
403	20240930	115800	91937220	5040	5040	5040	5040	0
404	20240930	115700	91937220	5040	5040	5040	5040	20
405	20240930	115600	91836420	5040	5040	5040	5040	60
406	20240930	115500	91534020	5030	5030	5030	5030	1
407	20240930	115400	91528990	5040	5040	5040	5040	0
408	20240930	115300	91528990	5040	5040	5040	5040	20
409	20240930	115200	91428190	5040	5040	5040	5040	324
410	20240930	115100	89795230	5040	5040	5040	5040	0
411	20240930	115000	89795230	5040	5040	5040	5040	60
412	20240930	114900	89492830	5030	5030	5030	5030	0
413	20240930	114800	89492830	5030	5030	5030	5030	0
414	20240930	114700	89492830	5030	5030	5030	5030	0
415	20240930	114600	89492830	5030	5030	5030	5030	0
416	20240930	114500	89492830	5030	5030	5030	5030	0
417	20240930	114400	89492830	5030	5030	5030	5030	0
418	20240930	114300	89492830	5030	5030	5030	5030	0
419	20240930	114200	89492830	5030	5030	5030	5030	156
420	20240930	114100	88708150	5040	5040	5040	5040	10
421	20240930	114000	88657750	5040	5040	5040	5040	20
422	20240930	113900	88556950	5040	5040	5040	5040	10
423	20240930	113800	88506550	5040	5040	5040	5040	1030
424	20240930	113700	83315350	5040	5040	5040	5040	0
425	20240930	113600	83315350	5040	5040	5040	5040	0
426	20240930	113500	83315350	5040	5040	5040	5040	0
427	20240930	113400	83315350	5040	5040	5040	5040	0
428	20240930	113300	83315350	5040	5040	5040	5040	0
429	20240930	113200	83315350	5040	5040	5040	5040	0
430	20240930	113100	83315350	5040	5040	5040	5040	444
431	20240930	113000	81077590	5040	5040	5040	5040	0
432	20240930	112900	81077590	5040	5040	5040	5040	1002
433	20240930	112800	76027510	5050	5050	5050	5050	0
434	20240930	112700	76027510	5050	5050	5050	5050	0
435	20240930	112600	76027510	5050	5050	5050	5050	0
436	20240930	112500	76027510	5050	5050	5050	5050	10
437	20240930	112400	75977010	5050	5050	5050	5050	0
438	20240930	112300	75977010	5050	5050	5050	5050	0
439	20240930	112200	75977010	5050	5050	5050	5050	0
440	20240930	112100	75977010	5050	5050	5050	5050	10
441	20240930	112000	75926510	5050	5050	5050	5050	0
442	20240930	111900	75926510	5050	5050	5050	5050	0
443	20240930	111800	75926510	5050	5050	5050	5050	0
444	20240930	111700	75926510	5050	5050	5050	5050	24
445	20240930	111600	75805310	5050	5050	5050	5050	0
446	20240930	111500	75805310	5050	5050	5050	5050	0
447	20240930	111400	75805310	5050	5050	5050	5050	0
448	20240930	111300	75805310	5050	5050	5050	5050	0
449	20240930	111200	75805310	5050	5050	5050	5050	0
450	20240930	111100	75805310	5050	5060	5060	5050	331
451	20240930	111000	74133560	5060	5060	5060	5060	10
452	20240930	110900	74082960	5060	5060	5060	5060	0
453	20240930	110800	74082960	5060	5060	5060	5060	0
454	20240930	110700	74082960	5060	5050	5060	5050	106
455	20240930	110600	73547600	5050	5050	5050	5050	5
456	20240930	110500	73522350	5050	5050	5050	5050	400
457	20240930	110400	71502350	5050	5050	5050	5050	0
458	20240930	110300	71502350	5050	5050	5050	5050	10
459	20240930	110200	71451850	5050	5050	5050	5050	50
460	20240930	110100	71199350	5040	5040	5040	5040	0
461	20240930	110000	71199350	5040	5050	5050	5040	1255
462	20240930	105900	64871640	5050	5050	5050	5050	0
463	20240930	105800	64871640	5050	5050	5050	5050	0
464	20240930	105700	64871640	5050	5050	5050	5050	0
465	20240930	105600	64871640	5050	5050	5050	5050	0
466	20240930	105500	64871640	5050	5050	5050	5050	0
467	20240930	105400	64871640	5050	5050	5050	5050	0
468	20240930	105300	64871640	5050	5050	5050	5050	0
469	20240930	105200	64871640	5050	5050	5050	5050	0
470	20240930	105100	64871640	5050	5050	5050	5050	0
471	20240930	105000	64871640	5050	5050	5050	5050	0
472	20240930	104900	64871640	5050	5050	5050	5050	10
473	20240930	104800	64821140	5050	5050	5050	5050	123
474	20240930	104700	64199990	5050	5050	5050	5050	0
475	20240930	104600	64199990	5050	5050	5050	5050	0
476	20240930	104500	64199990	5050	5050	5050	5050	0
477	20240930	104400	64199990	5050	5050	5050	5050	0
478	20240930	104300	64199990	5050	5050	5050	5050	30
479	20240930	104200	64048490	5050	5050	5050	5050	0
480	20240930	104100	64048490	5050	5050	5050	5050	0
481	20240930	104000	64048490	5050	5050	5050	5050	0
482	20240930	103900	64048490	5050	5070	5070	5050	101
483	20240930	103800	63538400	5040	5040	5040	5040	0
484	20240930	103700	63538400	5040	5040	5040	5040	0
485	20240930	103600	63538400	5040	5040	5040	5040	0
486	20240930	103500	63538400	5040	5040	5040	5040	0
487	20240930	103400	63538400	5040	5040	5040	5040	0
488	20240930	103300	63538400	5040	5040	5040	5040	0
489	20240930	103200	63538400	5040	5040	5040	5040	0
490	20240930	103100	63538400	5040	5040	5040	5040	0
491	20240930	103000	63538400	5040	5040	5040	5040	0
492	20240930	102900	63538400	5040	5040	5040	5040	0
493	20240930	102800	63538400	5040	5040	5040	5040	0
494	20240930	102700	63538400	5040	5040	5040	5040	0
495	20240930	102600	63538400	5040	5040	5040	5040	0
496	20240930	102500	63538400	5040	5040	5040	5040	0
497	20240930	102400	63538400	5040	5040	5040	5040	0
498	20240930	102300	63538400	5040	5040	5040	5040	0
499	20240930	102200	63538400	5040	5040	5040	5040	0
500	20240930	102100	63538400	5040	5040	5040	5040	0
501	20240930	102000	63538400	5040	5050	5050	5040	671
502	20240930	101900	60150760	5050	5050	5050	5050	0
503	20240930	101800	60150760	5050	5050	5050	5050	148
504	20240930	101700	59403360	5060	5060	5060	5060	0
505	20240930	101600	59403360	5060	5060	5060	5060	0
506	20240930	101500	59403360	5060	5060	5060	5060	54
507	20240930	101400	59130120	5060	5060	5060	5060	18
508	20240930	101300	59039040	5060	5060	5060	5060	30
509	20240930	101200	58887240	5060	5060	5060	5060	0
510	20240930	101100	58887240	5060	5060	5060	5060	10
511	20240930	101000	58836640	5060	5060	5060	5060	10
512	20240930	100900	58786040	5060	5060	5060	5060	0
513	20240930	100800	58786040	5060	5060	5060	5060	0
514	20240930	100700	58786040	5060	5060	5060	5060	0
515	20240930	100600	58786040	5060	5060	5060	5060	0
516	20240930	100500	58786040	5060	5060	5060	5060	0
517	20240930	100400	58786040	5060	5060	5060	5060	1
518	20240930	100300	58780980	5060	5060	5060	5060	11
519	20240930	100200	58725320	5060	5050	5060	5050	30
520	20240930	100100	58573810	5050	5050	5050	5050	3
521	20240930	100000	58558660	5050	5050	5050	5050	0
522	20240930	095900	58558660	5050	5050	5050	5050	0
523	20240930	095800	58558660	5050	5050	5050	5050	200
524	20240930	095700	57548660	5060	5060	5060	5060	85
525	20240930	095600	57118560	5050	5050	5050	5050	0
526	20240930	095500	57118560	5050	5060	5060	5050	826
527	20240930	095400	52946970	5060	5060	5060	5060	0
528	20240930	095300	52946970	5060	5060	5060	5060	0
529	20240930	095200	52946970	5060	5060	5060	5060	0
530	20240930	095100	52946970	5060	5060	5060	5060	0
531	20240930	095000	52946970	5060	5060	5060	5060	200
532	20240930	094900	51934970	5060	5060	5060	5060	0
533	20240930	094800	51934970	5060	5060	5060	5060	14
534	20240930	094700	51864130	5060	5060	5060	5060	0
535	20240930	094600	51864130	5060	5060	5060	5060	0
536	20240930	094500	51864130	5060	5070	5070	5060	611
537	20240930	094400	48770870	5070	5070	5070	5070	0
538	20240930	094300	48770870	5070	5070	5070	5070	44
539	20240930	094200	48547790	5080	5080	5080	5080	0
540	20240930	094100	48547790	5080	5080	5080	5080	0
541	20240930	094000	48547790	5080	5080	5080	5080	5
542	20240930	093900	48522390	5080	5070	5080	5070	401
543	20240930	093800	46485320	5070	5060	5070	5060	35
544	20240930	093700	46307880	5060	5060	5060	5060	0
545	20240930	093600	46307880	5060	5060	5060	5060	4
546	20240930	093500	46287640	5070	5070	5070	5070	0
547	20240930	093400	46287640	5070	5070	5070	5070	6
548	20240930	093300	46257220	5070	5070	5070	5070	104
549	20240930	093200	45729940	5070	5070	5070	5070	0
550	20240930	093100	45729940	5070	5070	5070	5070	4
551	20240930	093000	45709660	5060	5060	5060	5060	153
552	20240930	092900	44935480	5060	5060	5060	5060	661
553	20240930	092800	41590820	5060	5060	5060	5060	700
554	20240930	092700	38048820	5060	5060	5060	5060	0
555	20240930	092600	38048820	5060	5060	5060	5060	99
556	20240930	092500	37547880	5040	5040	5040	5040	0
557	20240930	092400	37547880	5040	5040	5040	5040	1910
558	20240930	092300	27921480	5050	5050	5050	5050	119
559	20240930	092200	27320530	5050	5050	5050	5050	2
560	20240930	092100	27310430	5060	5060	5060	5060	0
561	20240930	092000	27310430	5060	5060	5060	5060	0
562	20240930	091900	27310430	5060	5060	5060	5060	0
563	20240930	091800	27310430	5060	5060	5060	5060	0
564	20240930	091700	27310430	5060	5060	5060	5050	317
565	20240930	091600	25708380	5060	5060	5060	5060	0
566	20240930	091500	25708380	5060	5060	5060	5060	100
567	20240930	091400	25202380	5050	5050	5050	5050	102
568	20240930	091300	24687280	5050	5050	5050	5050	227
569	20240930	091200	23540930	5040	5040	5040	5040	100
570	20240930	091100	23036930	5060	5060	5060	5060	0
571	20240930	091000	23036930	5060	5060	5060	5060	139
572	20240930	090900	22333590	5040	5040	5040	5040	6
573	20240930	090800	22303350	5040	5040	5040	5040	1536
574	20240930	090700	14561910	5040	5050	5050	5040	2100
575	20240930	090600	3976810	5050	5050	5050	5050	0
576	20240930	090500	3976810	5050	5050	5050	5050	0
577	20240930	090400	3976810	5050	5050	5050	5050	0
578	20240930	090300	3976810	5050	5050	5050	5050	0
579	20240930	090200	3976810	5050	5060	5060	5050	721
580	20240930	090100	333960	5060	5060	5060	5060	0
581	20240930	090000	333960	5060	5060	5060	5060	66