KissMeData/003580/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	184000	573537380	5080	5080	5080	5080	602
3	20240930	183900	573537380	5080	5080	5080	5080	0
4	20240930	183800	573537380	5080	5080	5080	5080	0
5	20240930	183700	573537380	5080	5080	5080	5080	0
6	20240930	183600	573537380	5080	5080	5080	5080	0
7	20240930	183500	573537380	5080	5080	5080	5080	0
8	20240930	183400	573537380	5080	5080	5080	5080	0
9	20240930	183300	573537380	5080	5080	5080	5080	0
10	20240930	183200	573537380	5080	5080	5080	5080	0
11	20240930	183100	573537380	5080	5080	5080	5080	0
12	20240930	183000	573537380	5080	5080	5080	5080	0
13	20240930	182900	573537380	5080	5080	5080	5080	0
14	20240930	182800	573537380	5080	5080	5080	5080	0
15	20240930	182700	573537380	5080	5080	5080	5080	0
16	20240930	182600	573537380	5080	5080	5080	5080	0
17	20240930	182500	573537380	5080	5080	5080	5080	0
18	20240930	182400	573537380	5080	5080	5080	5080	0
19	20240930	182300	573537380	5080	5080	5080	5080	0
20	20240930	182200	573537380	5080	5080	5080	5080	0
21	20240930	182100	573537380	5080	5080	5080	5080	0
22	20240930	182000	573537380	5080	5080	5080	5080	0
23	20240930	181900	573537380	5080	5080	5080	5080	0
24	20240930	181800	573537380	5080	5080	5080	5080	0
25	20240930	181700	573537380	5080	5080	5080	5080	0
26	20240930	181600	573537380	5080	5080	5080	5080	0
27	20240930	181500	573537380	5080	5080	5080	5080	0
28	20240930	181400	573537380	5080	5080	5080	5080	0
29	20240930	181300	573537380	5080	5080	5080	5080	0
30	20240930	181200	573537380	5080	5080	5080	5080	0
31	20240930	181100	573537380	5080	5080	5080	5080	0
32	20240930	181000	573537380	5080	5080	5080	5080	602
33	20240930	180900	573537380	5080	5080	5080	5080	0
34	20240930	180800	573537380	5080	5080	5080	5080	0
35	20240930	180700	573537380	5080	5080	5080	5080	0
36	20240930	180600	573537380	5080	5080	5080	5080	0
37	20240930	180500	573537380	5080	5080	5080	5080	0
38	20240930	180400	573537380	5080	5080	5080	5080	0
39	20240930	180300	573537380	5080	5080	5080	5080	0
40	20240930	180200	573537380	5080	5080	5080	5080	0
41	20240930	180100	573537380	5080	5080	5080	5080	0
42	20240930	180000	573537380	5080	5080	5080	5080	0
43	20240930	175900	573537380	5080	5080	5080	5080	0
44	20240930	175800	573537380	5080	5080	5080	5080	0
45	20240930	175700	573537380	5080	5080	5080	5080	0
46	20240930	175600	573537380	5080	5080	5080	5080	0
47	20240930	175500	573537380	5080	5080	5080	5080	0
48	20240930	175400	573537380	5080	5080	5080	5080	0
49	20240930	175300	573537380	5080	5080	5080	5080	0
50	20240930	175200	573537380	5080	5080	5080	5080	0
51	20240930	175100	573537380	5080	5080	5080	5080	0
52	20240930	175000	573537380	5080	5080	5080	5080	0
53	20240930	174900	573537380	5080	5080	5080	5080	0
54	20240930	174800	573537380	5080	5080	5080	5080	0
55	20240930	174700	573537380	5080	5080	5080	5080	0
56	20240930	174600	573537380	5080	5080	5080	5080	0
57	20240930	174500	573537380	5080	5080	5080	5080	0
58	20240930	174400	573537380	5080	5080	5080	5080	0
59	20240930	174300	573537380	5080	5080	5080	5080	0
60	20240930	174200	573537380	5080	5080	5080	5080	0
61	20240930	174100	573537380	5080	5080	5080	5080	0
62	20240930	174000	573537380	5080	5080	5080	5080	602
63	20240930	173900	573537380	5080	5080	5080	5080	0
64	20240930	173800	573537380	5080	5080	5080	5080	0
65	20240930	173700	573537380	5080	5080	5080	5080	0
66	20240930	173600	573537380	5080	5080	5080	5080	0
67	20240930	173500	573537380	5080	5080	5080	5080	0
68	20240930	173400	573537380	5080	5080	5080	5080	0
69	20240930	173300	573537380	5080	5080	5080	5080	0
70	20240930	173200	573537380	5080	5080	5080	5080	0
71	20240930	173100	573537380	5080	5080	5080	5080	0
72	20240930	173000	573537380	5080	5080	5080	5080	0
73	20240930	172900	573537380	5080	5080	5080	5080	0
74	20240930	172800	573537380	5080	5080	5080	5080	0
75	20240930	172700	573537380	5080	5080	5080	5080	0
76	20240930	172600	573537380	5080	5080	5080	5080	0
77	20240930	172500	573537380	5080	5080	5080	5080	0
78	20240930	172400	573537380	5080	5080	5080	5080	0
79	20240930	172300	573537380	5080	5080	5080	5080	0
80	20240930	172200	573537380	5080	5080	5080	5080	0
81	20240930	172100	573537380	5080	5080	5080	5080	0
82	20240930	172000	573537380	5080	5080	5080	5080	0
83	20240930	171900	573537380	5080	5080	5080	5080	0
84	20240930	171800	573537380	5080	5080	5080	5080	0
85	20240930	171700	573537380	5080	5080	5080	5080	0
86	20240930	171600	573537380	5080	5080	5080	5080	0
87	20240930	171500	573537380	5080	5080	5080	5080	0
88	20240930	171400	573537380	5080	5080	5080	5080	0
89	20240930	171300	573537380	5080	5080	5080	5080	0
90	20240930	171200	573537380	5080	5080	5080	5080	0
91	20240930	171100	573537380	5080	5080	5080	5080	0
92	20240930	171000	573537380	5080	5080	5080	5080	602
93	20240930	170900	573537380	5080	5080	5080	5080	0
94	20240930	170800	573537380	5080	5080	5080	5080	0
95	20240930	170700	573537380	5080	5080	5080	5080	0
96	20240930	170600	573537380	5080	5080	5080	5080	0
97	20240930	170500	573537380	5080	5080	5080	5080	0
98	20240930	170400	573537380	5080	5080	5080	5080	0
99	20240930	170300	573537380	5080	5080	5080	5080	0
100	20240930	170200	573537380	5080	5080	5080	5080	0
101	20240930	170100	573537380	5080	5080	5080	5080	0
102	20240930	170000	573537380	5080	5080	5080	5080	0
103	20240930	165900	573537380	5080	5080	5080	5080	0
104	20240930	165800	573537380	5080	5080	5080	5080	0
105	20240930	165700	573537380	5080	5080	5080	5080	0
106	20240930	165600	573537380	5080	5080	5080	5080	0
107	20240930	165500	573537380	5080	5080	5080	5080	0
108	20240930	165400	573537380	5080	5080	5080	5080	0
109	20240930	165300	573537380	5080	5080	5080	5080	0
110	20240930	165200	573537380	5080	5080	5080	5080	0
111	20240930	165100	573537380	5080	5080	5080	5080	0
112	20240930	165000	573537380	5080	5080	5080	5080	0
113	20240930	164900	573537380	5080	5080	5080	5080	0
114	20240930	164800	573537380	5080	5080	5080	5080	0
115	20240930	164700	573537380	5080	5080	5080	5080	0
116	20240930	164600	573537380	5080	5080	5080	5080	0
117	20240930	164500	573537380	5080	5080	5080	5080	0
118	20240930	164400	573537380	5080	5080	5080	5080	0
119	20240930	164300	573537380	5080	5080	5080	5080	0
120	20240930	164200	573537380	5080	5080	5080	5080	0
121	20240930	164100	573537380	5080	5080	5080	5080	0
122	20240930	164000	573537380	5080	5080	5080	5080	602
123	20240930	163900	573537380	5080	5080	5080	5080	0
124	20240930	163800	573537380	5080	5080	5080	5080	0
125	20240930	163700	573537380	5080	5080	5080	5080	0
126	20240930	163600	573537380	5080	5080	5080	5080	0
127	20240930	163500	573537380	5080	5080	5080	5080	0
128	20240930	163400	573537380	5080	5080	5080	5080	0
129	20240930	163300	573537380	5080	5080	5080	5080	0
130	20240930	163200	573537380	5080	5080	5080	5080	0
131	20240930	163100	573537380	5080	5080	5080	5080	0
132	20240930	163000	573537380	5080	5080	5080	5080	0
133	20240930	162900	573537380	5080	5080	5080	5080	0
134	20240930	162800	573537380	5080	5080	5080	5080	0
135	20240930	162700	573537380	5080	5080	5080	5080	0
136	20240930	162600	573537380	5080	5080	5080	5080	0
137	20240930	162500	573537380	5080	5080	5080	5080	0
138	20240930	162400	573537380	5080	5080	5080	5080	0
139	20240930	162300	573537380	5080	5080	5080	5080	0
140	20240930	162200	573537380	5080	5080	5080	5080	0
141	20240930	162100	573537380	5080	5080	5080	5080	0
142	20240930	162000	573537380	5080	5080	5080	5080	0
143	20240930	161900	573537380	5080	5080	5080	5080	0
144	20240930	161800	573537380	5080	5080	5080	5080	0
145	20240930	161700	573537380	5080	5080	5080	5080	0
146	20240930	161600	573537380	5080	5080	5080	5080	0
147	20240930	161500	573537380	5080	5080	5080	5080	0
148	20240930	161400	573537380	5080	5080	5080	5080	0
149	20240930	161300	573537380	5080	5080	5080	5080	0
150	20240930	161200	573537380	5080	5080	5080	5080	0
151	20240930	161100	573537380	5080	5080	5080	5080	0
152	20240930	161000	573537380	5080	5080	5080	5080	602
153	20240930	160900	573537380	5080	5080	5080	5080	0
154	20240930	160800	573537380	5080	5080	5080	5080	0
155	20240930	160700	573537380	5080	5080	5080	5080	0
156	20240930	160600	573537380	5080	5080	5080	5080	0
157	20240930	160500	573537380	5080	5080	5080	5080	0
158	20240930	160400	573537380	5080	5080	5080	5080	0
159	20240930	160300	573537380	5080	5080	5080	5080	0
160	20240930	160200	573537380	5080	5080	5080	5080	0
161	20240930	160100	573537380	5080	5080	5080	5080	0
162	20240930	160000	573537380	5080	5080	5080	5080	0
163	20240930	155900	573537380	5080	5080	5080	5080	0
164	20240930	155800	573537380	5080	5080	5080	5080	0
165	20240930	155700	573537380	5080	5080	5080	5080	0
166	20240930	155600	573537380	5080	5080	5080	5080	0
167	20240930	155500	573537380	5080	5080	5080	5080	0
168	20240930	155400	573537380	5080	5080	5080	5080	0
169	20240930	155300	573537380	5080	5080	5080	5080	0
170	20240930	155200	573537380	5080	5080	5080	5080	0
171	20240930	155100	573537380	5080	5080	5080	5080	0
172	20240930	155000	573537380	5080	5080	5080	5080	0
173	20240930	154900	573537380	5080	5080	5080	5080	0
174	20240930	154800	573537380	5080	5080	5080	5080	0
175	20240930	154700	573537380	5080	5080	5080	5080	0
176	20240930	154600	573537380	5080	5080	5080	5080	0
177	20240930	154500	573537380	5080	5080	5080	5080	0
178	20240930	154400	573537380	5080	5080	5080	5080	0
179	20240930	154300	573537380	5080	5080	5080	5080	0
180	20240930	154200	573537380	5080	5080	5080	5080	0
181	20240930	154100	573537380	5080	5080	5080	5080	0
182	20240930	154000	573537380	5080	5080	5080	5080	602
183	20240930	153900	573537380	5080	5080	5080	5080	0
184	20240930	153800	573537380	5080	5080	5080	5080	0
185	20240930	153700	573537380	5080	5080	5080	5080	0
186	20240930	153600	573537380	5080	5080	5080	5080	0
187	20240930	153500	573537380	5080	5080	5080	5080	0
188	20240930	153400	573537380	5080	5080	5080	5080	0
189	20240930	153300	573537380	5080	5080	5080	5080	0
190	20240930	153200	573537380	5080	5080	5080	5080	0
191	20240930	153100	573537380	5080	5080	5080	5080	0
192	20240930	153000	573537380	5080	5080	5080	5080	602
193	20240930	152900	570479220	5080	5080	5080	5080	0
194	20240930	152800	570479220	5080	5080	5080	5080	0
195	20240930	152700	570479220	5080	5080	5080	5080	0
196	20240930	152600	570479220	5080	5080	5080	5080	0
197	20240930	152500	570479220	5080	5080	5080	5080	0
198	20240930	152400	570479220	5080	5080	5080	5080	0
199	20240930	152300	570479220	5080	5080	5080	5080	0
200	20240930	152200	570479220	5080	5080	5080	5080	0
201	20240930	152100	570479220	5080	5080	5080	5080	0
202	20240930	152000	570479220	5080	5080	5080	5080	0
203	20240930	151900	570479220	5080	5080	5080	5050	381
204	20240930	151800	568549800	5080	5080	5080	5080	220
205	20240930	151700	567432200	5070	5070	5070	5050	205
206	20240930	151600	566396170	5070	5070	5070	5070	781
207	20240930	151500	562436500	5050	5070	5070	5050	386
208	20240930	151400	560481560	5060	5060	5060	5060	1309
209	20240930	151300	553858020	5070	5070	5070	5070	0
210	20240930	151200	553858020	5070	5050	5070	5050	1380
211	20240930	151100	546873480	5050	5050	5070	5050	434
212	20240930	151000	544679780	5070	5060	5070	5060	193
213	20240930	150900	543701650	5060	5060	5060	5060	64
214	20240930	150800	543377810	5060	5060	5060	5050	546
215	20240930	150700	540615510	5070	5060	5070	5060	268
216	20240930	150600	539257060	5060	5070	5070	5060	20
217	20240930	150500	539155850	5070	5070	5070	5070	306
218	20240930	150400	537604430	5050	5060	5060	5050	200
219	20240930	150300	536593000	5060	5060	5060	5060	275
220	20240930	150200	535201500	5060	5060	5060	5060	0
221	20240930	150100	535201500	5060	5060	5060	5060	124
222	20240930	150000	534574060	5060	5060	5060	5060	50
223	20240930	145900	534321060	5060	5050	5060	5050	1919
224	20240930	145800	524611150	5060	5050	5060	5050	243
225	20240930	145700	523381610	5050	5050	5050	5050	0
226	20240930	145600	523381610	5050	5050	5050	5050	26
227	20240930	145500	523250310	5050	5060	5060	5050	133
228	20240930	145400	522577360	5050	5050	5050	5050	31
229	20240930	145300	522420810	5040	5040	5040	5040	0
230	20240930	145200	522420810	5040	5050	5050	5040	44
231	20240930	145100	522198650	5040	5040	5040	5040	0
232	20240930	145000	522198650	5040	5040	5040	5040	0
233	20240930	144900	522198650	5040	5040	5040	5040	0
234	20240930	144800	522198650	5040	5040	5040	5040	2713
235	20240930	144700	508525130	5040	5040	5040	5040	0
236	20240930	144600	508525130	5040	5040	5040	5040	231
237	20240930	144500	507360890	5050	5050	5050	5050	50
238	20240930	144400	507108390	5050	5050	5050	5050	368
239	20240930	144300	505249990	5050	5050	5050	5050	0
240	20240930	144200	505249990	5050	5050	5050	5050	49
241	20240930	144100	505002540	5050	5050	5050	5050	49
242	20240930	144000	504755090	5050	5050	5050	5050	1111
243	20240930	143900	499144540	5060	5060	5060	5060	110
244	20240930	143800	498587940	5060	5060	5060	5050	210
245	20240930	143700	497525600	5060	5060	5060	5060	0
246	20240930	143600	497525600	5060	5060	5060	5060	0
247	20240930	143500	497525600	5060	5060	5060	5060	12
248	20240930	143400	497464880	5060	5060	5060	5060	17
249	20240930	143300	497378860	5070	5070	5070	5070	0
250	20240930	143200	497378860	5070	5060	5070	5060	307
251	20240930	143100	495822440	5060	5060	5060	5060	91
252	20240930	143000	495361980	5060	5060	5060	5060	189
253	20240930	142900	494405640	5050	5050	5050	5050	0
254	20240930	142800	494405640	5050	5060	5060	5050	348
255	20240930	142700	492646740	5060	5060	5060	5060	0
256	20240930	142600	492646740	5060	5060	5060	5060	2
257	20240930	142500	492636620	5060	5060	5060	5060	139
258	20240930	142400	491933280	5060	5060	5060	5060	0
259	20240930	142300	491933280	5060	5060	5060	5060	0
260	20240930	142200	491933280	5060	5060	5060	5060	0
261	20240930	142100	491933280	5060	5060	5060	5060	209
262	20240930	142000	490875740	5060	5060	5060	5060	31
263	20240930	141900	490718880	5040	5040	5040	5040	0
264	20240930	141800	490718880	5040	5040	5040	5040	23
265	20240930	141700	490602960	5040	5060	5060	5040	108
266	20240930	141600	490056670	5050	5050	5050	5050	0
267	20240930	141500	490056670	5050	5050	5050	5050	20
268	20240930	141400	489955670	5060	5060	5060	5060	0
269	20240930	141300	489955670	5060	5060	5060	5060	129
270	20240930	141200	489302930	5060	5060	5060	5060	40
271	20240930	141100	489100530	5060	5060	5060	5060	0
272	20240930	141000	489100530	5060	5060	5060	5060	0
273	20240930	140900	489100530	5060	5060	5060	5060	0
274	20240930	140800	489100530	5060	5060	5060	5060	0
275	20240930	140700	489100530	5060	5060	5060	5060	0
276	20240930	140600	489100530	5060	5060	5060	5060	48
277	20240930	140500	488857650	5050	5050	5050	5050	10
278	20240930	140400	488807150	5060	5060	5060	5060	0
279	20240930	140300	488807150	5060	5060	5060	5060	10
280	20240930	140200	488756550	5060	5060	5060	5060	0
281	20240930	140100	488756550	5060	5060	5060	5060	0
282	20240930	140000	488756550	5060	5060	5060	5060	116
283	20240930	135900	488169590	5060	5060	5060	5020	1103
284	20240930	135800	482619100	5060	5060	5060	5060	0
285	20240930	135700	482619100	5060	5060	5060	5060	0
286	20240930	135600	482619100	5060	5060	5060	5060	0
287	20240930	135500	482619100	5060	5060	5060	5060	0
288	20240930	135400	482619100	5060	5060	5060	5060	1
289	20240930	135300	482614040	5060	5060	5060	5060	3
290	20240930	135200	482598860	5050	5050	5050	5050	22
291	20240930	135100	482487760	5050	5050	5050	5050	0
292	20240930	135000	482487760	5050	5050	5050	5050	61
293	20240930	134900	482179710	5050	5060	5060	5050	37
294	20240930	134800	481992790	5050	5050	5050	5050	511
295	20240930	134700	479412240	5060	5060	5060	5060	0
296	20240930	134600	479412240	5060	5060	5060	5060	0
297	20240930	134500	479412240	5060	5060	5060	5060	5
298	20240930	134400	479386940	5050	5060	5060	5050	30
299	20240930	134300	479235240	5060	5050	5060	5050	1125
300	20240930	134200	473552740	5060	5060	5060	5060	0
301	20240930	134100	473552740	5060	5060	5060	5060	100
302	20240930	134000	473046740	5060	5060	5060	5060	7
303	20240930	133900	473011320	5060	5060	5060	5060	0
304	20240930	133800	473011320	5060	5050	5060	5050	31
305	20240930	133700	472854470	5050	5050	5050	5050	0
306	20240930	133600	472854470	5050	5050	5050	5050	150
307	20240930	133500	472096970	5060	5070	5070	5060	183
308	20240930	133400	471170690	5070	5070	5070	5070	0
309	20240930	133300	471170690	5070	5070	5070	5070	40
310	20240930	133200	470967890	5070	5070	5070	5070	0
311	20240930	133100	470967890	5070	5070	5070	5070	0
312	20240930	133000	470967890	5070	5070	5070	5070	69
313	20240930	132900	470618060	5090	5090	5090	5090	0
314	20240930	132800	470618060	5090	5090	5090	5090	30
315	20240930	132700	470465360	5090	5090	5090	5090	33
316	20240930	132600	470297390	5100	5100	5100	5080	990
317	20240930	132500	465263850	5100	5100	5100	5100	1
318	20240930	132400	465258750	5100	5100	5100	5100	1
319	20240930	132300	465253650	5100	5100	5100	5100	10
320	20240930	132200	465202650	5100	5100	5100	5100	25
321	20240930	132100	465075150	5090	5100	5100	5090	212
322	20240930	132000	463995970	5090	5100	5100	5090	76
323	20240930	131900	463608740	5100	5100	5100	5080	171
324	20240930	131800	462738080	5100	5100	5100	5100	3
325	20240930	131700	462722780	5080	5080	5080	5080	68
326	20240930	131600	462377340	5090	5090	5090	5090	0
327	20240930	131500	462377340	5090	5080	5090	5080	101
328	20240930	131400	461864250	5100	5100	5100	5080	9
329	20240930	131300	461818470	5100	5100	5100	5100	0
330	20240930	131200	461818470	5100	5100	5100	5100	2
331	20240930	131100	461808270	5100	5100	5100	5100	5
332	20240930	131000	461782770	5080	5080	5080	5080	20
333	20240930	130900	461681170	5080	5080	5100	5080	67
334	20240930	130800	461340790	5080	5080	5080	5080	0
335	20240930	130700	461340790	5080	5080	5080	5080	0
336	20240930	130600	461340790	5080	5080	5080	5080	0
337	20240930	130500	461340790	5080	5100	5100	5080	14
338	20240930	130400	461269410	5080	5080	5090	5080	113
339	20240930	130300	460695270	5070	5070	5070	5070	0
340	20240930	130200	460695270	5070	5070	5070	5070	26
341	20240930	130100	460563450	5100	5100	5100	5100	24
342	20240930	130000	460441050	5100	5100	5100	5100	196
343	20240930	125900	459441450	5070	5070	5070	5070	26
344	20240930	125800	459309630	5100	5100	5100	5100	14
345	20240930	125700	459238230	5100	5100	5100	5100	0
346	20240930	125600	459238230	5100	5100	5100	5100	142
347	20240930	125500	458514030	5100	5100	5100	5100	11
348	20240930	125400	458457930	5090	5070	5090	5070	59
349	20240930	125300	458158640	5070	5070	5070	5070	45
350	20240930	125200	457930490	5070	5070	5070	5070	894
351	20240930	125100	453397910	5070	5050	5070	5010	5223
352	20240930	125000	427107020	5060	5040	5060	5040	5698
353	20240930	124900	398339000	5040	5040	5040	5040	40
354	20240930	124800	398137400	5040	5040	5040	5040	0
355	20240930	124700	398137400	5040	5040	5040	5040	10
356	20240930	124600	398087000	5040	5040	5040	5040	30
357	20240930	124500	397935800	5040	5040	5040	5040	420
358	20240930	124400	395819000	5040	5040	5040	5040	111
359	20240930	124300	395259560	5030	5030	5030	5030	0
360	20240930	124200	395259560	5030	5030	5030	5030	0
361	20240930	124100	395259560	5030	5030	5030	5030	26
362	20240930	124000	395128780	5020	5020	5020	5020	0
363	20240930	123900	395128780	5020	5020	5020	5020	0
364	20240930	123800	395128780	5020	5020	5020	5020	0
365	20240930	123700	395128780	5020	5030	5030	5020	648
366	20240930	123600	391875800	5030	5030	5030	5030	252
367	20240930	123500	390608240	5030	5040	5040	5030	132
368	20240930	123400	389943070	5030	5030	5030	5030	0
369	20240930	123300	389943070	5030	5030	5030	5030	0
370	20240930	123200	389943070	5030	5030	5030	5030	0
371	20240930	123100	389943070	5030	5030	5030	5030	17
372	20240930	123000	389857560	5030	5030	5030	5030	2
373	20240930	122900	389847500	5030	5030	5030	5030	21
374	20240930	122800	389741870	5040	5040	5040	5040	60
375	20240930	122700	389439470	5030	5030	5030	5030	0
376	20240930	122600	389439470	5030	5030	5030	5030	66
377	20240930	122500	389107490	5030	5030	5030	5030	70
378	20240930	122400	388755390	5030	5030	5030	5030	70
379	20240930	122300	388403290	5030	5030	5030	5030	17
380	20240930	122200	388317780	5020	5020	5020	5020	0
381	20240930	122100	388317780	5020	5020	5020	5020	0
382	20240930	122000	388317780	5020	5020	5020	5020	0
383	20240930	121900	388317780	5020	5020	5020	5020	31
384	20240930	121800	388162160	5030	5030	5030	5030	10
385	20240930	121700	388111860	5020	5020	5020	5020	0
386	20240930	121600	388111860	5020	5020	5020	5020	0
387	20240930	121500	388111860	5020	5020	5020	5020	0
388	20240930	121400	388111860	5020	5020	5020	5020	2
389	20240930	121300	388101820	5020	5020	5020	5020	153
390	20240930	121200	387333760	5020	5020	5020	5020	0
391	20240930	121100	387333760	5020	5020	5020	5020	0
392	20240930	121000	387333760	5020	5020	5020	5020	484
393	20240930	120900	384904080	5020	5020	5020	5020	224
394	20240930	120800	383779600	5020	5020	5020	5020	5
395	20240930	120700	383754500	5020	5030	5030	5020	786
396	20240930	120600	379808760	5020	5020	5020	5020	38
397	20240930	120500	379618000	5030	5020	5030	5020	3
398	20240930	120400	379602930	5030	5030	5030	5030	3
399	20240930	120300	379587840	5030	5030	5030	5030	0
400	20240930	120200	379587840	5030	5030	5030	5030	0
401	20240930	120100	379587840	5030	5030	5030	5030	72
402	20240930	120000	379225680	5030	5030	5030	5030	140
403	20240930	115900	378521480	5030	5030	5030	5030	0
404	20240930	115800	378521480	5030	5030	5030	5030	0
405	20240930	115700	378521480	5030	5030	5030	5030	8
406	20240930	115600	378481240	5030	5030	5030	5030	167
407	20240930	115500	377641230	5030	5030	5030	5030	8
408	20240930	115400	377600990	5020	5020	5020	5020	0
409	20240930	115300	377600990	5020	5020	5020	5020	0
410	20240930	115200	377600990	5020	5020	5020	5020	0
411	20240930	115100	377600990	5020	5020	5020	5020	0
412	20240930	115000	377600990	5020	5020	5020	5020	110
413	20240930	114900	377048790	5030	5030	5030	5030	0
414	20240930	114800	377048790	5030	5030	5030	5030	10
415	20240930	114700	376998490	5030	5030	5030	5030	100
416	20240930	114600	376495490	5020	5020	5020	5020	40
417	20240930	114500	376294690	5010	5010	5010	5010	26
418	20240930	114400	376164430	5010	5010	5010	5010	0
419	20240930	114300	376164430	5010	5010	5010	5010	0
420	20240930	114200	376164430	5010	5010	5010	5010	2
421	20240930	114100	376154410	5010	5010	5010	5010	0
422	20240930	114000	376154410	5010	5010	5010	5010	89
423	20240930	113900	375708520	5010	5010	5010	5010	0
424	20240930	113800	375708520	5010	5010	5010	5010	0
425	20240930	113700	375708520	5010	5010	5010	5010	0
426	20240930	113600	375708520	5010	5010	5010	5010	1000
427	20240930	113500	370698520	5040	5040	5040	5040	0
428	20240930	113400	370698520	5040	5040	5040	5040	10
429	20240930	113300	370648120	5040	5040	5040	5040	0
430	20240930	113200	370648120	5040	5040	5040	5040	0
431	20240930	113100	370648120	5040	5040	5040	5040	0
432	20240930	113000	370648120	5040	5040	5040	5040	0
433	20240930	112900	370648120	5040	5040	5040	5040	0
434	20240930	112800	370648120	5040	5040	5040	5040	0
435	20240930	112700	370648120	5040	5040	5040	5040	0
436	20240930	112600	370648120	5040	5040	5040	5040	12
437	20240930	112500	370587640	5040	5040	5040	5040	56
438	20240930	112400	370305400	5040	5040	5040	5040	0
439	20240930	112300	370305400	5040	5040	5040	5040	502
440	20240930	112200	367775320	5010	5010	5010	5010	300
441	20240930	112100	366272320	5010	5010	5010	5010	28
442	20240930	112000	366132040	5010	5010	5010	5010	421
443	20240930	111900	364022830	5010	5010	5010	5010	403
444	20240930	111800	362003800	5010	5000	5010	5000	163
445	20240930	111700	361187990	5000	5000	5010	5000	2003
446	20240930	111600	351172980	5010	5010	5010	5010	1201
447	20240930	111500	345155970	5010	5010	5010	5010	2000
448	20240930	111400	335135970	5010	5010	5010	5010	500
449	20240930	111300	332630970	5010	5020	5020	5010	1000
450	20240930	111200	327620100	5010	5020	5020	5010	857
451	20240930	111100	323321590	5030	5020	5030	5020	237
452	20240930	111000	322131630	5030	5030	5030	5030	87
453	20240930	110900	321694020	5030	5030	5030	5030	35
454	20240930	110800	321517970	5030	5040	5040	5030	12
455	20240930	110700	321457500	5030	5030	5030	5030	82
456	20240930	110600	321045040	5040	5030	5040	5030	51
457	20240930	110500	320788180	5030	5030	5030	5030	0
458	20240930	110400	320788180	5030	5030	5030	5030	118
459	20240930	110300	320194640	5030	5030	5030	5030	200
460	20240930	110200	319188640	5030	5030	5030	5030	0
461	20240930	110100	319188640	5030	5030	5030	5030	110
462	20240930	110000	318635340	5010	5010	5010	5010	0
463	20240930	105900	318635340	5010	5010	5010	5010	0
464	20240930	105800	318635340	5010	5010	5010	5010	0
465	20240930	105700	318635340	5010	5010	5010	5010	370
466	20240930	105600	316781640	5010	5030	5030	5010	31
467	20240930	105500	316626200	5030	5050	5050	5030	962
468	20240930	105400	311787280	5050	5050	5050	5050	61
469	20240930	105300	311479230	5050	5050	5050	5050	0
470	20240930	105200	311479230	5050	5050	5050	5050	13
471	20240930	105100	311413580	5050	5050	5050	5050	17
472	20240930	105000	311327730	5050	5050	5050	5050	50
473	20240930	104900	311075230	5030	5030	5030	5030	1329
474	20240930	104800	304390360	5020	5030	5030	5020	67
475	20240930	104700	304054010	5030	5030	5030	5030	1
476	20240930	104600	304048980	5020	5020	5020	5020	0
477	20240930	104500	304048980	5020	5020	5020	5020	1981
478	20240930	104400	294104360	5020	5020	5020	5020	21
479	20240930	104300	293998940	5010	5010	5010	5010	1200
480	20240930	104200	287986940	5010	5010	5010	5010	100
481	20240930	104100	287485940	5010	5010	5010	5010	2723
482	20240930	104000	273843710	5010	5010	5010	5010	465
483	20240930	103900	271514060	5010	5010	5010	5010	600
484	20240930	103800	268508060	5020	5020	5020	5020	13
485	20240930	103700	268442800	5020	5020	5020	5020	74
486	20240930	103600	268071320	5020	5020	5020	5020	17
487	20240930	103500	267985980	5020	5020	5020	5020	113
488	20240930	103400	267418720	5020	5020	5020	5020	81
489	20240930	103300	267012100	5020	5020	5020	5020	0
490	20240930	103200	267012100	5020	5020	5020	5020	1
491	20240930	103100	267007080	5020	5020	5020	5020	0
492	20240930	103000	267007080	5020	5020	5020	5010	665
493	20240930	102900	263674600	5020	5020	5020	5020	192
494	20240930	102800	262710760	5020	5020	5020	5010	1118
495	20240930	102700	257100400	5010	5020	5020	5010	161
496	20240930	102600	256292190	5020	5030	5030	5020	31
497	20240930	102500	256136470	5010	5030	5030	5010	1760
498	20240930	102400	247301340	5030	5030	5030	5030	0
499	20240930	102300	247301340	5030	5020	5030	5020	504
500	20240930	102200	244771220	5020	5030	5030	5020	754
501	20240930	102100	240979130	5030	5030	5030	5030	8
502	20240930	102000	240938890	5030	5030	5030	5030	0
503	20240930	101900	240938890	5030	5030	5030	5020	77
504	20240930	101800	240551840	5030	5030	5030	5030	8
505	20240930	101700	240511600	5030	5030	5030	5030	554
506	20240930	101600	237724980	5020	5020	5020	5020	100
507	20240930	101500	237222980	5020	5020	5020	5020	902
508	20240930	101400	232694940	5030	5020	5030	5020	1193
509	20240930	101300	226699150	5020	5020	5020	5020	710
510	20240930	101200	223134950	5020	5030	5030	5020	1904
511	20240930	101100	213564380	5030	5030	5030	5030	501
512	20240930	101000	211044350	5030	5040	5040	5030	653
513	20240930	100900	207759490	5050	5070	5070	5050	301
514	20240930	100800	206233600	5040	5050	5050	5040	6722
515	20240930	100700	172309540	5080	5060	5080	5060	102
516	20240930	100600	171793380	5080	5080	5080	5080	3
517	20240930	100500	171778140	5060	5080	5080	5060	43
518	20240930	100400	171560300	5080	5120	5120	5060	3921
519	20240930	100300	151692380	5120	5120	5120	5120	3
520	20240930	100200	151677020	5120	5120	5120	5120	83
521	20240930	100100	151252060	5120	5120	5120	5120	0
522	20240930	100000	151252060	5120	5120	5120	5120	0
523	20240930	095900	151252060	5120	5120	5120	5120	0
524	20240930	095800	151252060	5120	5120	5120	5120	10
525	20240930	095700	151200860	5120	5120	5120	5120	4
526	20240930	095600	151180380	5120	5120	5120	5120	0
527	20240930	095500	151180380	5120	5120	5120	5120	278
528	20240930	095400	149757020	5110	5110	5110	5110	0
529	20240930	095300	149757020	5110	5110	5110	5110	6
530	20240930	095200	149726360	5090	5100	5100	5090	116
531	20240930	095100	149134920	5090	5090	5090	5090	2306
532	20240930	095000	137397380	5090	5090	5090	5090	1704
533	20240930	094900	128724020	5090	5120	5120	5090	209
534	20240930	094800	127656310	5080	5080	5080	5080	0
535	20240930	094700	127656310	5080	5100	5100	5080	486
536	20240930	094600	125185430	5080	5080	5080	5080	190
537	20240930	094500	124220230	5100	5100	5100	5100	300
538	20240930	094400	122690230	5100	5100	5100	5100	3
539	20240930	094300	122674930	5090	5100	5100	5090	44
540	20240930	094200	122450630	5100	5100	5100	5100	500
541	20240930	094100	119900630	5100	5100	5100	5100	472
542	20240930	094000	117493430	5100	5100	5100	5100	428
543	20240930	093900	115310630	5100	5080	5100	5080	2294
544	20240930	093800	103653410	5080	5080	5080	5080	485
545	20240930	093700	101189610	5080	5080	5080	5070	385
546	20240930	093600	99237090	5080	5080	5080	5060	662
547	20240930	093500	95875550	5080	5080	5080	5080	394
548	20240930	093400	93874030	5080	5080	5080	5070	71
549	20240930	093300	93513550	5070	5080	5080	5070	379
550	20240930	093200	91588550	5080	5080	5080	5080	7
551	20240930	093100	91552990	5080	5080	5080	5080	20
552	20240930	093000	91451390	5080	5080	5080	5080	4
553	20240930	092900	91431070	5080	5080	5080	5080	3
554	20240930	092800	91415830	5080	5080	5080	5080	177
555	20240930	092700	90516670	5080	5080	5080	5080	1001
556	20240930	092600	85431590	5080	5080	5080	5080	0
557	20240930	092500	85431590	5080	5080	5080	5080	63
558	20240930	092400	85111550	5080	5080	5080	5050	920
559	20240930	092300	80461710	5080	5080	5080	5080	30
560	20240930	092200	80309310	5080	5080	5080	5080	80
561	20240930	092100	79902910	5050	5100	5100	5050	970
562	20240930	092000	75004160	5100	5100	5100	5100	38
563	20240930	091900	74810360	5100	5090	5100	5050	2281
564	20240930	091800	63276270	5100	5060	5100	5060	171
565	20240930	091700	62410170	5060	5060	5060	5060	31
566	20240930	091600	62253310	5060	5100	5100	5060	1310
567	20240930	091500	55595050	5090	5100	5100	5090	30
568	20240930	091400	55442310	5100	5100	5100	5100	205
569	20240930	091300	54396810	5100	5100	5110	5100	2407
570	20240930	091200	42120110	5100	5090	5100	5090	577
571	20240930	091100	39177420	5090	5070	5090	5070	1198
572	20240930	091000	33081560	5070	5050	5090	5050	397
573	20240930	090900	31074970	5050	5050	5050	5050	932
574	20240930	090800	26368370	5050	5050	5050	5040	566
575	20240930	090700	23515170	5050	5070	5070	5050	421
576	20240930	090600	21387110	5070	5110	5110	5070	157
577	20240930	090500	20587120	5050	5110	5110	5050	1434
578	20240930	090400	13344580	5110	5060	5120	5050	548
579	20240930	090300	10572350	5080	5080	5080	5070	1256
580	20240930	090200	4203520	5120	5120	5120	5120	0
581	20240930	090100	4203520	5120	5120	5120	5120	2
582	20240930	090000	4193280	5120	5120	5120	5120	819