KissMeData/005670/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	184500	58725560	5130	5130	5130	5130	504
3	20240930	184400	58725560	5130	5130	5130	5130	0
4	20240930	184300	58725560	5130	5130	5130	5130	0
5	20240930	184200	58725560	5130	5130	5130	5130	0
6	20240930	184100	58725560	5130	5130	5130	5130	0
7	20240930	184000	58725560	5130	5130	5130	5130	0
8	20240930	183900	58725560	5130	5130	5130	5130	0
9	20240930	183800	58725560	5130	5130	5130	5130	0
10	20240930	183700	58725560	5130	5130	5130	5130	0
11	20240930	183600	58725560	5130	5130	5130	5130	0
12	20240930	183500	58725560	5130	5130	5130	5130	0
13	20240930	183400	58725560	5130	5130	5130	5130	0
14	20240930	183300	58725560	5130	5130	5130	5130	0
15	20240930	183200	58725560	5130	5130	5130	5130	0
16	20240930	183100	58725560	5130	5130	5130	5130	0
17	20240930	183000	58725560	5130	5130	5130	5130	0
18	20240930	182900	58725560	5130	5130	5130	5130	0
19	20240930	182800	58725560	5130	5130	5130	5130	0
20	20240930	182700	58725560	5130	5130	5130	5130	0
21	20240930	182600	58725560	5130	5130	5130	5130	0
22	20240930	182500	58725560	5130	5130	5130	5130	0
23	20240930	182400	58725560	5130	5130	5130	5130	0
24	20240930	182300	58725560	5130	5130	5130	5130	0
25	20240930	182200	58725560	5130	5130	5130	5130	0
26	20240930	182100	58725560	5130	5130	5130	5130	0
27	20240930	182000	58725560	5130	5130	5130	5130	0
28	20240930	181900	58725560	5130	5130	5130	5130	0
29	20240930	181800	58725560	5130	5130	5130	5130	0
30	20240930	181700	58725560	5130	5130	5130	5130	0
31	20240930	181600	58725560	5130	5130	5130	5130	0
32	20240930	181500	58725560	5130	5130	5130	5130	504
33	20240930	181400	58725560	5130	5130	5130	5130	0
34	20240930	181300	58725560	5130	5130	5130	5130	0
35	20240930	181200	58725560	5130	5130	5130	5130	0
36	20240930	181100	58725560	5130	5130	5130	5130	0
37	20240930	181000	58725560	5130	5130	5130	5130	0
38	20240930	180900	58725560	5130	5130	5130	5130	0
39	20240930	180800	58725560	5130	5130	5130	5130	0
40	20240930	180700	58725560	5130	5130	5130	5130	0
41	20240930	180600	58725560	5130	5130	5130	5130	0
42	20240930	180500	58725560	5130	5130	5130	5130	0
43	20240930	180400	58725560	5130	5130	5130	5130	0
44	20240930	180300	58725560	5130	5130	5130	5130	0
45	20240930	180200	58725560	5130	5130	5130	5130	0
46	20240930	180100	58725560	5130	5130	5130	5130	0
47	20240930	180000	58725560	5130	5130	5130	5130	0
48	20240930	175900	58725560	5130	5130	5130	5130	0
49	20240930	175800	58725560	5130	5130	5130	5130	0
50	20240930	175700	58725560	5130	5130	5130	5130	0
51	20240930	175600	58725560	5130	5130	5130	5130	0
52	20240930	175500	58725560	5130	5130	5130	5130	0
53	20240930	175400	58725560	5130	5130	5130	5130	0
54	20240930	175300	58725560	5130	5130	5130	5130	0
55	20240930	175200	58725560	5130	5130	5130	5130	0
56	20240930	175100	58725560	5130	5130	5130	5130	0
57	20240930	175000	58725560	5130	5130	5130	5130	0
58	20240930	174900	58725560	5130	5130	5130	5130	0
59	20240930	174800	58725560	5130	5130	5130	5130	0
60	20240930	174700	58725560	5130	5130	5130	5130	0
61	20240930	174600	58725560	5130	5130	5130	5130	0
62	20240930	174500	58725560	5130	5130	5130	5130	504
63	20240930	174400	58725560	5130	5130	5130	5130	0
64	20240930	174300	58725560	5130	5130	5130	5130	0
65	20240930	174200	58725560	5130	5130	5130	5130	0
66	20240930	174100	58725560	5130	5130	5130	5130	0
67	20240930	174000	58725560	5130	5130	5130	5130	0
68	20240930	173900	58725560	5130	5130	5130	5130	0
69	20240930	173800	58725560	5130	5130	5130	5130	0
70	20240930	173700	58725560	5130	5130	5130	5130	0
71	20240930	173600	58725560	5130	5130	5130	5130	0
72	20240930	173500	58725560	5130	5130	5130	5130	0
73	20240930	173400	58725560	5130	5130	5130	5130	0
74	20240930	173300	58725560	5130	5130	5130	5130	0
75	20240930	173200	58725560	5130	5130	5130	5130	0
76	20240930	173100	58725560	5130	5130	5130	5130	0
77	20240930	173000	58725560	5130	5130	5130	5130	0
78	20240930	172900	58725560	5130	5130	5130	5130	0
79	20240930	172800	58725560	5130	5130	5130	5130	0
80	20240930	172700	58725560	5130	5130	5130	5130	0
81	20240930	172600	58725560	5130	5130	5130	5130	0
82	20240930	172500	58725560	5130	5130	5130	5130	0
83	20240930	172400	58725560	5130	5130	5130	5130	0
84	20240930	172300	58725560	5130	5130	5130	5130	0
85	20240930	172200	58725560	5130	5130	5130	5130	0
86	20240930	172100	58725560	5130	5130	5130	5130	0
87	20240930	172000	58725560	5130	5130	5130	5130	0
88	20240930	171900	58725560	5130	5130	5130	5130	0
89	20240930	171800	58725560	5130	5130	5130	5130	0
90	20240930	171700	58725560	5130	5130	5130	5130	0
91	20240930	171600	58725560	5130	5130	5130	5130	0
92	20240930	171500	58725560	5130	5130	5130	5130	504
93	20240930	171400	58725560	5130	5130	5130	5130	0
94	20240930	171300	58725560	5130	5130	5130	5130	0
95	20240930	171200	58725560	5130	5130	5130	5130	0
96	20240930	171100	58725560	5130	5130	5130	5130	0
97	20240930	171000	58725560	5130	5130	5130	5130	0
98	20240930	170900	58725560	5130	5130	5130	5130	0
99	20240930	170800	58725560	5130	5130	5130	5130	0
100	20240930	170700	58725560	5130	5130	5130	5130	0
101	20240930	170600	58725560	5130	5130	5130	5130	0
102	20240930	170500	58725560	5130	5130	5130	5130	0
103	20240930	170400	58725560	5130	5130	5130	5130	0
104	20240930	170300	58725560	5130	5130	5130	5130	0
105	20240930	170200	58725560	5130	5130	5130	5130	0
106	20240930	170100	58725560	5130	5130	5130	5130	0
107	20240930	170000	58725560	5130	5130	5130	5130	0
108	20240930	165900	58725560	5130	5130	5130	5130	0
109	20240930	165800	58725560	5130	5130	5130	5130	0
110	20240930	165700	58725560	5130	5130	5130	5130	0
111	20240930	165600	58725560	5130	5130	5130	5130	0
112	20240930	165500	58725560	5130	5130	5130	5130	0
113	20240930	165400	58725560	5130	5130	5130	5130	0
114	20240930	165300	58725560	5130	5130	5130	5130	0
115	20240930	165200	58725560	5130	5130	5130	5130	0
116	20240930	165100	58725560	5130	5130	5130	5130	0
117	20240930	165000	58725560	5130	5130	5130	5130	0
118	20240930	164900	58725560	5130	5130	5130	5130	0
119	20240930	164800	58725560	5130	5130	5130	5130	0
120	20240930	164700	58725560	5130	5130	5130	5130	0
121	20240930	164600	58725560	5130	5130	5130	5130	0
122	20240930	164500	58725560	5130	5130	5130	5130	504
123	20240930	164400	58725560	5130	5130	5130	5130	0
124	20240930	164300	58725560	5130	5130	5130	5130	0
125	20240930	164200	58725560	5130	5130	5130	5130	0
126	20240930	164100	58725560	5130	5130	5130	5130	0
127	20240930	164000	58725560	5130	5130	5130	5130	0
128	20240930	163900	58725560	5130	5130	5130	5130	0
129	20240930	163800	58725560	5130	5130	5130	5130	0
130	20240930	163700	58725560	5130	5130	5130	5130	0
131	20240930	163600	58725560	5130	5130	5130	5130	0
132	20240930	163500	58725560	5130	5130	5130	5130	0
133	20240930	163400	58725560	5130	5130	5130	5130	0
134	20240930	163300	58725560	5130	5130	5130	5130	0
135	20240930	163200	58725560	5130	5130	5130	5130	0
136	20240930	163100	58725560	5130	5130	5130	5130	0
137	20240930	163000	58725560	5130	5130	5130	5130	0
138	20240930	162900	58725560	5130	5130	5130	5130	0
139	20240930	162800	58725560	5130	5130	5130	5130	0
140	20240930	162700	58725560	5130	5130	5130	5130	0
141	20240930	162600	58725560	5130	5130	5130	5130	0
142	20240930	162500	58725560	5130	5130	5130	5130	0
143	20240930	162400	58725560	5130	5130	5130	5130	0
144	20240930	162300	58725560	5130	5130	5130	5130	0
145	20240930	162200	58725560	5130	5130	5130	5130	0
146	20240930	162100	58725560	5130	5130	5130	5130	0
147	20240930	162000	58725560	5130	5130	5130	5130	0
148	20240930	161900	58725560	5130	5130	5130	5130	0
149	20240930	161800	58725560	5130	5130	5130	5130	0
150	20240930	161700	58725560	5130	5130	5130	5130	0
151	20240930	161600	58725560	5130	5130	5130	5130	0
152	20240930	161500	58725560	5130	5130	5130	5130	504
153	20240930	161400	58725560	5130	5130	5130	5130	0
154	20240930	161300	58725560	5130	5130	5130	5130	0
155	20240930	161200	58725560	5130	5130	5130	5130	0
156	20240930	161100	58725560	5130	5130	5130	5130	0
157	20240930	161000	58725560	5130	5130	5130	5130	0
158	20240930	160900	58725560	5130	5130	5130	5130	0
159	20240930	160800	58725560	5130	5130	5130	5130	0
160	20240930	160700	58725560	5130	5130	5130	5130	0
161	20240930	160600	58725560	5130	5130	5130	5130	0
162	20240930	160500	58725560	5130	5130	5130	5130	0
163	20240930	160400	58725560	5130	5130	5130	5130	0
164	20240930	160300	58725560	5130	5130	5130	5130	0
165	20240930	160200	58725560	5130	5130	5130	5130	0
166	20240930	160100	58725560	5130	5130	5130	5130	0
167	20240930	160000	58725560	5130	5130	5130	5130	0
168	20240930	155900	58725560	5130	5130	5130	5130	0
169	20240930	155800	58725560	5130	5130	5130	5130	0
170	20240930	155700	58725560	5130	5130	5130	5130	0
171	20240930	155600	58725560	5130	5130	5130	5130	0
172	20240930	155500	58725560	5130	5130	5130	5130	0
173	20240930	155400	58725560	5130	5130	5130	5130	0
174	20240930	155300	58725560	5130	5130	5130	5130	0
175	20240930	155200	58725560	5130	5130	5130	5130	0
176	20240930	155100	58725560	5130	5130	5130	5130	0
177	20240930	155000	58725560	5130	5130	5130	5130	0
178	20240930	154900	58725560	5130	5130	5130	5130	0
179	20240930	154800	58725560	5130	5130	5130	5130	0
180	20240930	154700	58725560	5130	5130	5130	5130	0
181	20240930	154600	58725560	5130	5130	5130	5130	0
182	20240930	154500	58725560	5130	5130	5130	5130	504
183	20240930	154400	58725560	5130	5130	5130	5130	0
184	20240930	154300	58725560	5130	5130	5130	5130	0
185	20240930	154200	58725560	5130	5130	5130	5130	0
186	20240930	154100	58725560	5130	5130	5130	5130	0
187	20240930	154000	58725560	5130	5130	5130	5130	0
188	20240930	153900	58725560	5130	5130	5130	5130	0
189	20240930	153800	58725560	5130	5130	5130	5130	0
190	20240930	153700	58725560	5130	5130	5130	5130	0
191	20240930	153600	58725560	5130	5130	5130	5130	0
192	20240930	153500	58725560	5130	5130	5130	5130	0
193	20240930	153400	58725560	5130	5130	5130	5130	0
194	20240930	153300	58725560	5130	5130	5130	5130	0
195	20240930	153200	58725560	5130	5130	5130	5130	0
196	20240930	153100	58725560	5130	5130	5130	5130	0
197	20240930	153000	58725560	5130	5130	5130	5130	504
198	20240930	152900	56140040	5150	5150	5150	5150	0
199	20240930	152800	56140040	5150	5150	5150	5150	0
200	20240930	152700	56140040	5150	5150	5150	5150	0
201	20240930	152600	56140040	5150	5150	5150	5150	0
202	20240930	152500	56140040	5150	5150	5150	5150	0
203	20240930	152400	56140040	5150	5150	5150	5150	0
204	20240930	152300	56140040	5150	5150	5150	5150	0
205	20240930	152200	56140040	5150	5150	5150	5150	0
206	20240930	152100	56140040	5150	5150	5150	5150	0
207	20240930	152000	56140040	5150	5150	5150	5150	0
208	20240930	151900	56140040	5150	5150	5150	5150	0
209	20240930	151800	56140040	5150	5080	5150	5080	570
210	20240930	151700	53219240	5080	5050	5080	5050	165
211	20240930	151600	52383290	5060	5060	5060	5060	0
212	20240930	151500	52383290	5060	5060	5060	5060	0
213	20240930	151400	52383290	5060	5060	5060	5060	0
214	20240930	151300	52383290	5060	5060	5060	5060	0
215	20240930	151200	52383290	5060	5060	5060	5060	42
216	20240930	151100	52170770	5070	5070	5070	5070	0
217	20240930	151000	52170770	5070	5070	5070	5070	1
218	20240930	150900	52165700	5070	5070	5070	5070	0
219	20240930	150800	52165700	5070	5070	5070	5070	0
220	20240930	150700	52165700	5070	5070	5070	5070	4
221	20240930	150600	52145420	5070	5070	5070	5070	7
222	20240930	150500	52109930	5070	5070	5070	5070	3
223	20240930	150400	52094720	5060	5060	5060	5060	0
224	20240930	150300	52094720	5060	5060	5060	5060	0
225	20240930	150200	52094720	5060	5060	5060	5060	0
226	20240930	150100	52094720	5060	5060	5060	5060	0
227	20240930	150000	52094720	5060	5060	5060	5060	0
228	20240930	145900	52094720	5060	5060	5060	5060	0
229	20240930	145800	52094720	5060	5060	5060	5060	0
230	20240930	145700	52094720	5060	5060	5060	5060	58
231	20240930	145600	51801240	5090	5090	5090	5090	0
232	20240930	145500	51801240	5090	5090	5090	5090	25
233	20240930	145400	51673990	5090	5090	5090	5090	16
234	20240930	145300	51592550	5090	5090	5090	5090	16
235	20240930	145200	51511110	5100	5100	5100	5100	0
236	20240930	145100	51511110	5100	5100	5100	5100	2
237	20240930	145000	51500910	5100	5070	5100	5060	8
238	20240930	144900	51460330	5060	5060	5060	5060	0
239	20240930	144800	51460330	5060	5060	5060	5060	0
240	20240930	144700	51460330	5060	5060	5060	5060	100
241	20240930	144600	50954330	5060	5060	5060	5060	36
242	20240930	144500	50772170	5060	5050	5060	5050	35
243	20240930	144400	50595180	5060	5060	5060	5060	0
244	20240930	144300	50595180	5060	5060	5060	5060	0
245	20240930	144200	50595180	5060	5060	5060	5060	0
246	20240930	144100	50595180	5060	5050	5060	5050	10
247	20240930	144000	50544670	5060	5060	5060	5060	6
248	20240930	143900	50514310	5060	5060	5060	5060	3
249	20240930	143800	50499130	5060	5060	5060	5060	4
250	20240930	143700	50478890	5050	5050	5050	5050	0
251	20240930	143600	50478890	5050	5060	5060	5050	11
252	20240930	143500	50423310	5060	5060	5060	5060	0
253	20240930	143400	50423310	5060	5060	5060	5060	0
254	20240930	143300	50423310	5060	5060	5060	5060	0
255	20240930	143200	50423310	5060	5060	5060	5060	0
256	20240930	143100	50423310	5060	5060	5060	5060	0
257	20240930	143000	50423310	5060	5060	5060	5060	5
258	20240930	142900	50398010	5060	5060	5060	5060	0
259	20240930	142800	50398010	5060	5060	5060	5060	0
260	20240930	142700	50398010	5060	5060	5060	5060	11
261	20240930	142600	50342350	5080	5080	5080	5080	0
262	20240930	142500	50342350	5080	5080	5080	5080	41
263	20240930	142400	50134070	5050	5050	5050	5050	1
264	20240930	142300	50129020	5050	5050	5050	5050	0
265	20240930	142200	50129020	5050	5050	5050	5050	0
266	20240930	142100	50129020	5050	5050	5050	5050	0
267	20240930	142000	50129020	5050	5050	5050	5050	5
268	20240930	141900	50103770	5050	5050	5050	5050	11
269	20240930	141800	50048220	5090	5090	5090	5090	0
270	20240930	141700	50048220	5090	5090	5090	5090	0
271	20240930	141600	50048220	5090	5090	5090	5090	0
272	20240930	141500	50048220	5090	5090	5090	5090	1
273	20240930	141400	50043130	5050	5050	5050	5050	0
274	20240930	141300	50043130	5050	5050	5050	5050	0
275	20240930	141200	50043130	5050	5050	5050	5050	0
276	20240930	141100	50043130	5050	5050	5050	5050	0
277	20240930	141000	50043130	5050	5060	5060	5050	703
278	20240930	140900	46488450	5080	5080	5080	5080	0
279	20240930	140800	46488450	5080	5080	5080	5080	0
280	20240930	140700	46488450	5080	5080	5080	5080	0
281	20240930	140600	46488450	5080	5080	5080	5080	0
282	20240930	140500	46488450	5080	5080	5080	5080	0
283	20240930	140400	46488450	5080	5080	5080	5080	0
284	20240930	140300	46488450	5080	5080	5080	5080	50
285	20240930	140200	46234450	5080	5060	5080	5060	18
286	20240930	140100	46143170	5060	5080	5080	5060	37
287	20240930	140000	45955450	5060	5080	5080	5060	25
288	20240930	135900	45828550	5060	5060	5060	5060	0
289	20240930	135800	45828550	5060	5060	5060	5060	0
290	20240930	135700	45828550	5060	5060	5060	5060	0
291	20240930	135600	45828550	5060	5060	5060	5060	0
292	20240930	135500	45828550	5060	5060	5060	5060	0
293	20240930	135400	45828550	5060	5060	5060	5060	5
294	20240930	135300	45803250	5060	5060	5060	5060	17
295	20240930	135200	45717230	5080	5080	5080	5080	0
296	20240930	135100	45717230	5080	5080	5080	5080	0
297	20240930	135000	45717230	5080	5080	5080	5080	0
298	20240930	134900	45717230	5080	5060	5080	5060	301
299	20240930	134800	44190290	5080	5080	5080	5080	0
300	20240930	134700	44190290	5080	5080	5080	5080	0
301	20240930	134600	44190290	5080	5070	5080	5070	200
302	20240930	134500	43174530	5060	5060	5060	5060	1
303	20240930	134400	43169470	5060	5060	5060	5060	12
304	20240930	134300	43108750	5090	5090	5090	5090	0
305	20240930	134200	43108750	5090	5090	5090	5090	61
306	20240930	134100	42798260	5060	5060	5060	5060	0
307	20240930	134000	42798260	5060	5060	5060	5060	5
308	20240930	133900	42772960	5060	5060	5060	5060	0
309	20240930	133800	42772960	5060	5060	5060	5060	0
310	20240930	133700	42772960	5060	5060	5060	5060	0
311	20240930	133600	42772960	5060	5060	5060	5060	0
312	20240930	133500	42772960	5060	5060	5060	5060	12
313	20240930	133400	42712240	5090	5090	5090	5090	32
314	20240930	133300	42549360	5070	5070	5070	5070	5
315	20240930	133200	42524010	5070	5070	5070	5070	55
316	20240930	133100	42245160	5070	5070	5070	5070	0
317	20240930	133000	42245160	5070	5070	5070	5070	0
318	20240930	132900	42245160	5070	5070	5070	5070	14
319	20240930	132800	42174180	5070	5070	5070	5070	0
320	20240930	132700	42174180	5070	5070	5070	5070	100
321	20240930	132600	41667180	5090	5090	5090	5090	0
322	20240930	132500	41667180	5090	5090	5090	5090	0
323	20240930	132400	41667180	5090	5100	5100	5090	839
324	20240930	132300	37396280	5110	5110	5110	5110	0
325	20240930	132200	37396280	5110	5110	5110	5110	0
326	20240930	132100	37396280	5110	5110	5110	5110	0
327	20240930	132000	37396280	5110	5110	5110	5110	158
328	20240930	131900	36588900	5120	5120	5120	5120	14
329	20240930	131800	36517220	5110	5120	5120	5110	37
330	20240930	131700	36327900	5170	5170	5170	5170	1
331	20240930	131600	36322730	5190	5190	5190	5190	0
332	20240930	131500	36322730	5190	5190	5190	5190	0
333	20240930	131400	36322730	5190	5190	5190	5190	0
334	20240930	131300	36322730	5190	5200	5200	5190	180
335	20240930	131200	35387170	5200	5100	5200	5100	576
336	20240930	131100	32407890	5060	5060	5060	5060	1
337	20240930	131000	32402830	5060	5020	5060	5020	393
338	20240930	130900	30414410	5020	5030	5030	5020	20
339	20240930	130800	30313930	5020	5020	5020	5020	1
340	20240930	130700	30308910	5060	5060	5060	5060	16
341	20240930	130600	30227950	5020	5020	5020	5020	0
342	20240930	130500	30227950	5020	5020	5020	5020	0
343	20240930	130400	30227950	5020	5020	5020	5020	215
344	20240930	130300	29148650	5020	5020	5020	5020	0
345	20240930	130200	29148650	5020	5020	5020	5020	0
346	20240930	130100	29148650	5020	5020	5020	5020	12
347	20240930	130000	29088410	5020	5020	5020	5020	5
348	20240930	125900	29063310	5020	5020	5020	5020	0
349	20240930	125800	29063310	5020	5020	5020	5020	0
350	20240930	125700	29063310	5020	5020	5020	5020	0
351	20240930	125600	29063310	5020	5020	5020	5020	0
352	20240930	125500	29063310	5020	5020	5020	5020	0
353	20240930	125400	29063310	5020	5020	5020	5020	0
354	20240930	125300	29063310	5020	5040	5040	5020	1005
355	20240930	125200	24007830	5040	5040	5040	5040	12
356	20240930	125100	23947350	5060	5060	5060	5060	0
357	20240930	125000	23947350	5060	5060	5060	5060	0
358	20240930	124900	23947350	5060	5060	5060	5060	15
359	20240930	124800	23871450	5060	5060	5060	5060	5
360	20240930	124700	23846150	5040	5040	5040	5040	0
361	20240930	124600	23846150	5040	5040	5040	5040	0
362	20240930	124500	23846150	5040	5040	5040	5040	0
363	20240930	124400	23846150	5040	5040	5040	5040	5
364	20240930	124300	23820950	5040	5040	5040	5040	12
365	20240930	124200	23760470	5060	5060	5060	5060	0
366	20240930	124100	23760470	5060	5060	5060	5060	0
367	20240930	124000	23760470	5060	5060	5060	5060	0
368	20240930	123900	23760470	5060	5060	5060	5060	11
369	20240930	123800	23704810	5040	5040	5040	5040	0
370	20240930	123700	23704810	5040	5040	5040	5040	0
371	20240930	123600	23704810	5040	5040	5040	5040	10
372	20240930	123500	23654410	5040	5040	5040	5040	17
373	20240930	123400	23568730	5060	5060	5060	5060	0
374	20240930	123300	23568730	5060	5060	5060	5060	0
375	20240930	123200	23568730	5060	5060	5060	5060	0
376	20240930	123100	23568730	5060	5060	5060	5060	0
377	20240930	123000	23568730	5060	5060	5060	5060	0
378	20240930	122900	23568730	5060	5060	5060	5060	0
379	20240930	122800	23568730	5060	5060	5060	5060	0
380	20240930	122700	23568730	5060	5030	5060	5030	32
381	20240930	122600	23406990	5030	5030	5030	5030	12
382	20240930	122500	23346630	5060	5060	5060	5060	0
383	20240930	122400	23346630	5060	5060	5060	5060	0
384	20240930	122300	23346630	5060	5060	5060	5060	0
385	20240930	122200	23346630	5060	5060	5060	5060	28
386	20240930	122100	23204950	5060	5060	5060	5060	0
387	20240930	122000	23204950	5060	5060	5060	5060	0
388	20240930	121900	23204950	5060	5060	5060	5060	59
389	20240930	121800	22906410	5030	5040	5040	5030	5
390	20240930	121700	22881250	5040	5040	5040	5040	12
391	20240930	121600	22820770	5050	5050	5050	5050	0
392	20240930	121500	22820770	5050	5050	5050	5050	0
393	20240930	121400	22820770	5050	5050	5050	5050	0
394	20240930	121300	22820770	5050	5050	5050	5050	0
395	20240930	121200	22820770	5050	5050	5050	5050	0
396	20240930	121100	22820770	5050	5050	5050	5050	0
397	20240930	121000	22820770	5050	5050	5050	5050	0
398	20240930	120900	22820770	5050	5050	5050	5050	155
399	20240930	120800	22038020	5050	5050	5050	5050	0
400	20240930	120700	22038020	5050	5050	5050	5050	0
401	20240930	120600	22038020	5050	5050	5050	5050	530
402	20240930	120500	19361520	5040	5040	5040	5040	0
403	20240930	120400	19361520	5040	5040	5040	5040	0
404	20240930	120300	19361520	5040	5040	5040	5040	0
405	20240930	120200	19361520	5040	5040	5040	5040	0
406	20240930	120100	19361520	5040	5040	5040	5040	5
407	20240930	120000	19336320	5040	5040	5040	5040	12
408	20240930	115900	19275840	5050	5050	5050	5050	7
409	20240930	115800	19240490	5040	5040	5040	5040	0
410	20240930	115700	19240490	5040	5040	5040	5040	0
411	20240930	115600	19240490	5040	5040	5040	5040	0
412	20240930	115500	19240490	5040	5040	5040	5040	0
413	20240930	115400	19240490	5040	5040	5040	5040	0
414	20240930	115300	19240490	5040	5040	5040	5040	0
415	20240930	115200	19240490	5040	5040	5040	5040	0
416	20240930	115100	19240490	5040	5040	5040	5040	12
417	20240930	115000	19180010	5040	5040	5040	5040	5
418	20240930	114900	19154810	5040	5040	5040	5040	0
419	20240930	114800	19154810	5040	5040	5040	5040	0
420	20240930	114700	19154810	5040	5040	5040	5040	0
421	20240930	114600	19154810	5040	5040	5040	5040	0
422	20240930	114500	19154810	5040	5040	5040	5040	0
423	20240930	114400	19154810	5040	5040	5040	5040	0
424	20240930	114300	19154810	5040	5040	5040	5040	12
425	20240930	114200	19094330	5040	5040	5040	5040	0
426	20240930	114100	19094330	5040	5040	5040	5040	0
427	20240930	114000	19094330	5040	5040	5040	5040	5
428	20240930	113900	19069130	5040	5040	5040	5040	0
429	20240930	113800	19069130	5040	5040	5040	5040	0
430	20240930	113700	19069130	5040	5040	5040	5040	0
431	20240930	113600	19069130	5040	5040	5040	5040	0
432	20240930	113500	19069130	5040	5040	5040	5040	1
433	20240930	113400	19064090	5040	5040	5040	5040	53
434	20240930	113300	18796970	5030	5030	5030	5030	0
435	20240930	113200	18796970	5030	5030	5030	5030	0
436	20240930	113100	18796970	5030	5030	5030	5030	0
437	20240930	113000	18796970	5030	5030	5030	5030	4
438	20240930	112900	18776850	5030	5030	5030	5030	1
439	20240930	112800	18771820	5060	5060	5060	5060	16
440	20240930	112700	18690860	5030	5030	5030	5030	0
441	20240930	112600	18690860	5030	5030	5030	5030	0
442	20240930	112500	18690860	5030	5030	5030	5030	12
443	20240930	112400	18630500	5030	5030	5030	5030	0
444	20240930	112300	18630500	5030	5030	5030	5030	0
445	20240930	112200	18630500	5030	5030	5030	5030	0
446	20240930	112100	18630500	5030	5030	5030	5030	0
447	20240930	112000	18630500	5030	5030	5030	5030	5
448	20240930	111900	18605350	5030	5030	5030	5030	0
449	20240930	111800	18605350	5030	5030	5030	5030	0
450	20240930	111700	18605350	5030	5030	5030	5030	12
451	20240930	111600	18544990	5030	5030	5030	5030	0
452	20240930	111500	18544990	5030	5030	5030	5030	9
453	20240930	111400	18499720	5030	5030	5030	5030	0
454	20240930	111300	18499720	5030	5030	5030	5030	0
455	20240930	111200	18499720	5030	5030	5030	5030	507
456	20240930	111100	15949510	5030	5030	5030	5030	0
457	20240930	111000	15949510	5030	5030	5030	5030	5
458	20240930	110900	15924360	5030	5030	5030	5030	0
459	20240930	110800	15924360	5030	5030	5030	5030	12
460	20240930	110700	15864000	5030	5030	5030	5030	19
461	20240930	110600	15768430	5040	5040	5040	5040	0
462	20240930	110500	15768430	5040	5040	5040	5040	0
463	20240930	110400	15768430	5040	5040	5040	5040	106
464	20240930	110300	15234190	5040	5040	5040	5040	0
465	20240930	110200	15234190	5040	5040	5040	5040	0
466	20240930	110100	15234190	5040	5040	5040	5040	0
467	20240930	110000	15234190	5040	5040	5040	5040	5
468	20240930	105900	15208990	5040	5040	5040	5040	12
469	20240930	105800	15148510	5040	5040	5040	5040	0
470	20240930	105700	15148510	5040	5040	5040	5040	0
471	20240930	105600	15148510	5040	5040	5040	5040	0
472	20240930	105500	15148510	5040	5040	5040	5040	0
473	20240930	105400	15148510	5040	5040	5040	5040	0
474	20240930	105300	15148510	5040	5040	5040	5040	800
475	20240930	105200	11116510	5040	5040	5040	5040	0
476	20240930	105100	11116510	5040	5040	5040	5040	17
477	20240930	105000	11030830	5030	5030	5030	5030	0
478	20240930	104900	11030830	5030	5030	5030	5030	0
479	20240930	104800	11030830	5030	5030	5030	5030	0
480	20240930	104700	11030830	5030	5030	5030	5030	0
481	20240930	104600	11030830	5030	5030	5030	5030	0
482	20240930	104500	11030830	5030	5030	5030	5030	0
483	20240930	104400	11030830	5030	5030	5030	5030	0
484	20240930	104300	11030830	5030	5030	5030	5030	0
485	20240930	104200	11030830	5030	5030	5030	5030	12
486	20240930	104100	10970470	5060	5060	5060	5060	0
487	20240930	104000	10970470	5060	5060	5060	5060	1
488	20240930	103900	10965410	5060	5060	5060	5060	0
489	20240930	103800	10965410	5060	5040	5060	5040	790
490	20240930	103700	6968550	5030	5030	5030	5030	0
491	20240930	103600	6968550	5030	5030	5030	5030	0
492	20240930	103500	6968550	5030	5030	5030	5030	0
493	20240930	103400	6968550	5030	5030	5030	5030	0
494	20240930	103300	6968550	5030	5030	5030	5030	12
495	20240930	103200	6908190	5030	5030	5030	5030	0
496	20240930	103100	6908190	5030	5030	5030	5030	1
497	20240930	103000	6903160	5030	5030	5030	5030	10
498	20240930	102900	6852860	5030	5030	5030	5030	0
499	20240930	102800	6852860	5030	5030	5030	5030	0
500	20240930	102700	6852860	5030	5030	5030	5030	0
501	20240930	102600	6852860	5030	5030	5030	5030	0
502	20240930	102500	6852860	5030	5030	5030	5030	12
503	20240930	102400	6792500	5030	5030	5030	5030	89
504	20240930	102300	6344830	5030	5030	5030	5030	0
505	20240930	102200	6344830	5030	5030	5030	5030	0
506	20240930	102100	6344830	5030	5030	5030	5030	0
507	20240930	102000	6344830	5030	5030	5030	5030	10
508	20240930	101900	6294530	5030	5030	5030	5030	0
509	20240930	101800	6294530	5030	5030	5030	5030	1
510	20240930	101700	6289500	5030	5030	5030	5030	0
511	20240930	101600	6289500	5030	5030	5030	5030	12
512	20240930	101500	6229140	5030	5030	5030	5030	0
513	20240930	101400	6229140	5030	5030	5030	5030	0
514	20240930	101300	6229140	5030	5030	5030	5030	0
515	20240930	101200	6229140	5030	5030	5030	5030	1
516	20240930	101100	6224110	5030	5030	5030	5030	0
517	20240930	101000	6224110	5030	5030	5030	5030	10
518	20240930	100900	6173810	5030	5030	5030	5030	0
519	20240930	100800	6173810	5030	5030	5030	5030	0
520	20240930	100700	6173810	5030	5030	5030	5030	12
521	20240930	100600	6113450	5030	5030	5030	5030	1
522	20240930	100500	6108420	5030	5030	5030	5030	21
523	20240930	100400	6002790	5030	5030	5030	5030	0
524	20240930	100300	6002790	5030	5030	5030	5030	0
525	20240930	100200	6002790	5030	5030	5030	5030	0
526	20240930	100100	6002790	5030	5030	5030	5030	1
527	20240930	100000	5997760	5030	5030	5030	5030	7
528	20240930	095900	5962550	5030	5030	5030	5030	12
529	20240930	095800	5902190	5030	5030	5030	5030	2
530	20240930	095700	5892130	5050	5050	5050	5050	1
531	20240930	095600	5887080	5030	5030	5030	5030	0
532	20240930	095500	5887080	5030	5030	5030	5030	2
533	20240930	095400	5877020	5030	5030	5030	5030	0
534	20240930	095300	5877020	5030	5030	5030	5030	394
535	20240930	095200	3895200	5030	5030	5030	5030	0
536	20240930	095100	3895200	5030	5040	5040	5030	147
537	20240930	095000	3154560	5040	5040	5040	5040	21
538	20240930	094900	3048720	5040	5040	5040	5040	0
539	20240930	094800	3048720	5040	5040	5040	5040	2
540	20240930	094700	3038640	5050	5050	5050	5050	0
541	20240930	094600	3038640	5050	5050	5050	5050	23
542	20240930	094500	2922490	5040	5050	5050	5040	12
543	20240930	094400	2861980	5040	5040	5040	5040	1
544	20240930	094300	2856940	5040	5040	5040	5040	0
545	20240930	094200	2856940	5040	5040	5040	5040	2
546	20240930	094100	2846860	5040	5040	5040	5040	43
547	20240930	094000	2630140	5030	5030	5030	5030	8
548	20240930	093900	2589900	5030	5030	5030	5030	0
549	20240930	093800	2589900	5030	5030	5030	5030	1
550	20240930	093700	2584870	5040	5040	5040	5040	1
551	20240930	093600	2579830	5030	5030	5030	5030	1
552	20240930	093500	2574800	5040	5040	5040	5040	2
553	20240930	093400	2564720	5030	5030	5030	5030	0
554	20240930	093300	2564720	5030	5030	5030	5030	14
555	20240930	093200	2494300	5030	5030	5030	5030	1
556	20240930	093100	2489270	5040	5040	5040	5040	1
557	20240930	093000	2484230	5030	5030	5030	5030	8
558	20240930	092900	2443990	5030	5030	5030	5030	0
559	20240930	092800	2443990	5030	5030	5030	5030	0
560	20240930	092700	2443990	5030	5030	5030	5030	2
561	20240930	092600	2433930	5030	5030	5030	5030	0
562	20240930	092500	2433930	5030	5030	5030	5030	2
563	20240930	092400	2423870	5030	5040	5040	5030	52
564	20240930	092300	2161910	5040	5040	5040	5040	4
565	20240930	092200	2141750	5030	5030	5030	5030	0
566	20240930	092100	2141750	5030	5030	5030	5030	1
567	20240930	092000	2136720	5030	5030	5030	5030	5
568	20240930	091900	2111570	5030	5030	5030	5030	0
569	20240930	091800	2111570	5030	5030	5030	5030	2
570	20240930	091700	2101510	5060	5060	5060	5060	1
571	20240930	091600	2096450	5060	5030	5060	5030	4
572	20240930	091500	2076240	5030	5030	5030	5030	12
573	20240930	091400	2015880	5030	5030	5030	5030	0
574	20240930	091300	2015880	5030	5030	5030	5030	0
575	20240930	091200	2015880	5030	5030	5030	5030	0
576	20240930	091100	2015880	5030	5030	5030	5030	0
577	20240930	091000	2015880	5030	5030	5030	5030	1
578	20240930	090900	2010850	5030	5030	5030	5030	63
579	20240930	090800	1693960	5030	5030	5030	5030	0
580	20240930	090700	1693960	5030	5030	5030	5030	12
581	20240930	090600	1633600	5030	5030	5030	5030	5
582	20240930	090500	1608450	5010	5010	5010	5010	0
583	20240930	090400	1608450	5010	5010	5010	5010	0
584	20240930	090300	1608450	5010	5010	5010	5010	0
585	20240930	090200	1608450	5010	5010	5010	5010	0
586	20240930	090100	1608450	5010	5040	5040	5000	299
587	20240930	090000	112350	5040	5110	5110	5040	22