KissMeData/004380/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	184200	339930040	9810	9810	9810	9810	537
3	20240930	184100	339930040	9810	9810	9810	9810	0
4	20240930	184000	339930040	9810	9810	9810	9810	0
5	20240930	183900	339930040	9810	9810	9810	9810	0
6	20240930	183800	339930040	9810	9810	9810	9810	0
7	20240930	183700	339930040	9810	9810	9810	9810	0
8	20240930	183600	339930040	9810	9810	9810	9810	0
9	20240930	183500	339930040	9810	9810	9810	9810	0
10	20240930	183400	339930040	9810	9810	9810	9810	0
11	20240930	183300	339930040	9810	9810	9810	9810	0
12	20240930	183200	339930040	9810	9810	9810	9810	0
13	20240930	183100	339930040	9810	9810	9810	9810	0
14	20240930	183000	339930040	9810	9810	9810	9810	0
15	20240930	182900	339930040	9810	9810	9810	9810	0
16	20240930	182800	339930040	9810	9810	9810	9810	0
17	20240930	182700	339930040	9810	9810	9810	9810	0
18	20240930	182600	339930040	9810	9810	9810	9810	0
19	20240930	182500	339930040	9810	9810	9810	9810	0
20	20240930	182400	339930040	9810	9810	9810	9810	0
21	20240930	182300	339930040	9810	9810	9810	9810	0
22	20240930	182200	339930040	9810	9810	9810	9810	0
23	20240930	182100	339930040	9810	9810	9810	9810	0
24	20240930	182000	339930040	9810	9810	9810	9810	0
25	20240930	181900	339930040	9810	9810	9810	9810	0
26	20240930	181800	339930040	9810	9810	9810	9810	0
27	20240930	181700	339930040	9810	9810	9810	9810	0
28	20240930	181600	339930040	9810	9810	9810	9810	0
29	20240930	181500	339930040	9810	9810	9810	9810	0
30	20240930	181400	339930040	9810	9810	9810	9810	0
31	20240930	181300	339930040	9810	9810	9810	9810	0
32	20240930	181200	339930040	9810	9810	9810	9810	537
33	20240930	181100	339930040	9810	9810	9810	9810	0
34	20240930	181000	339930040	9810	9810	9810	9810	0
35	20240930	180900	339930040	9810	9810	9810	9810	0
36	20240930	180800	339930040	9810	9810	9810	9810	0
37	20240930	180700	339930040	9810	9810	9810	9810	0
38	20240930	180600	339930040	9810	9810	9810	9810	0
39	20240930	180500	339930040	9810	9810	9810	9810	0
40	20240930	180400	339930040	9810	9810	9810	9810	0
41	20240930	180300	339930040	9810	9810	9810	9810	0
42	20240930	180200	339930040	9810	9810	9810	9810	0
43	20240930	180100	339930040	9810	9810	9810	9810	0
44	20240930	180000	339930040	9810	9810	9810	9810	0
45	20240930	175900	339930040	9810	9810	9810	9810	0
46	20240930	175800	339930040	9810	9810	9810	9810	0
47	20240930	175700	339930040	9810	9810	9810	9810	0
48	20240930	175600	339930040	9810	9810	9810	9810	0
49	20240930	175500	339930040	9810	9810	9810	9810	0
50	20240930	175400	339930040	9810	9810	9810	9810	0
51	20240930	175300	339930040	9810	9810	9810	9810	0
52	20240930	175200	339930040	9810	9810	9810	9810	0
53	20240930	175100	339930040	9810	9810	9810	9810	0
54	20240930	175000	339930040	9810	9810	9810	9810	0
55	20240930	174900	339930040	9810	9810	9810	9810	0
56	20240930	174800	339930040	9810	9810	9810	9810	0
57	20240930	174700	339930040	9810	9810	9810	9810	0
58	20240930	174600	339930040	9810	9810	9810	9810	0
59	20240930	174500	339930040	9810	9810	9810	9810	0
60	20240930	174400	339930040	9810	9810	9810	9810	0
61	20240930	174300	339930040	9810	9810	9810	9810	0
62	20240930	174200	339930040	9810	9810	9810	9810	537
63	20240930	174100	339930040	9810	9810	9810	9810	0
64	20240930	174000	339930040	9810	9810	9810	9810	0
65	20240930	173900	339930040	9810	9810	9810	9810	0
66	20240930	173800	339930040	9810	9810	9810	9810	0
67	20240930	173700	339930040	9810	9810	9810	9810	0
68	20240930	173600	339930040	9810	9810	9810	9810	0
69	20240930	173500	339930040	9810	9810	9810	9810	0
70	20240930	173400	339930040	9810	9810	9810	9810	0
71	20240930	173300	339930040	9810	9810	9810	9810	0
72	20240930	173200	339930040	9810	9810	9810	9810	0
73	20240930	173100	339930040	9810	9810	9810	9810	0
74	20240930	173000	339930040	9810	9810	9810	9810	0
75	20240930	172900	339930040	9810	9810	9810	9810	0
76	20240930	172800	339930040	9810	9810	9810	9810	0
77	20240930	172700	339930040	9810	9810	9810	9810	0
78	20240930	172600	339930040	9810	9810	9810	9810	0
79	20240930	172500	339930040	9810	9810	9810	9810	0
80	20240930	172400	339930040	9810	9810	9810	9810	0
81	20240930	172300	339930040	9810	9810	9810	9810	0
82	20240930	172200	339930040	9810	9810	9810	9810	0
83	20240930	172100	339930040	9810	9810	9810	9810	0
84	20240930	172000	339930040	9810	9810	9810	9810	0
85	20240930	171900	339930040	9810	9810	9810	9810	0
86	20240930	171800	339930040	9810	9810	9810	9810	0
87	20240930	171700	339930040	9810	9810	9810	9810	0
88	20240930	171600	339930040	9810	9810	9810	9810	0
89	20240930	171500	339930040	9810	9810	9810	9810	0
90	20240930	171400	339930040	9810	9810	9810	9810	0
91	20240930	171300	339930040	9810	9810	9810	9810	0
92	20240930	171200	339930040	9810	9810	9810	9810	537
93	20240930	171100	339930040	9810	9810	9810	9810	0
94	20240930	171000	339930040	9810	9810	9810	9810	0
95	20240930	170900	339930040	9810	9810	9810	9810	0
96	20240930	170800	339930040	9810	9810	9810	9810	0
97	20240930	170700	339930040	9810	9810	9810	9810	0
98	20240930	170600	339930040	9810	9810	9810	9810	0
99	20240930	170500	339930040	9810	9810	9810	9810	0
100	20240930	170400	339930040	9810	9810	9810	9810	0
101	20240930	170300	339930040	9810	9810	9810	9810	0
102	20240930	170200	339930040	9810	9810	9810	9810	0
103	20240930	170100	339930040	9810	9810	9810	9810	0
104	20240930	170000	339930040	9810	9810	9810	9810	0
105	20240930	165900	339930040	9810	9810	9810	9810	0
106	20240930	165800	339930040	9810	9810	9810	9810	0
107	20240930	165700	339930040	9810	9810	9810	9810	0
108	20240930	165600	339930040	9810	9810	9810	9810	0
109	20240930	165500	339930040	9810	9810	9810	9810	0
110	20240930	165400	339930040	9810	9810	9810	9810	0
111	20240930	165300	339930040	9810	9810	9810	9810	0
112	20240930	165200	339930040	9810	9810	9810	9810	0
113	20240930	165100	339930040	9810	9810	9810	9810	0
114	20240930	165000	339930040	9810	9810	9810	9810	0
115	20240930	164900	339930040	9810	9810	9810	9810	0
116	20240930	164800	339930040	9810	9810	9810	9810	0
117	20240930	164700	339930040	9810	9810	9810	9810	0
118	20240930	164600	339930040	9810	9810	9810	9810	0
119	20240930	164500	339930040	9810	9810	9810	9810	0
120	20240930	164400	339930040	9810	9810	9810	9810	0
121	20240930	164300	339930040	9810	9810	9810	9810	0
122	20240930	164200	339930040	9810	9810	9810	9810	537
123	20240930	164100	339930040	9810	9810	9810	9810	0
124	20240930	164000	339930040	9810	9810	9810	9810	0
125	20240930	163900	339930040	9810	9810	9810	9810	0
126	20240930	163800	339930040	9810	9810	9810	9810	0
127	20240930	163700	339930040	9810	9810	9810	9810	0
128	20240930	163600	339930040	9810	9810	9810	9810	0
129	20240930	163500	339930040	9810	9810	9810	9810	0
130	20240930	163400	339930040	9810	9810	9810	9810	0
131	20240930	163300	339930040	9810	9810	9810	9810	0
132	20240930	163200	339930040	9810	9810	9810	9810	0
133	20240930	163100	339930040	9810	9810	9810	9810	0
134	20240930	163000	339930040	9810	9810	9810	9810	0
135	20240930	162900	339930040	9810	9810	9810	9810	0
136	20240930	162800	339930040	9810	9810	9810	9810	0
137	20240930	162700	339930040	9810	9810	9810	9810	0
138	20240930	162600	339930040	9810	9810	9810	9810	0
139	20240930	162500	339930040	9810	9810	9810	9810	0
140	20240930	162400	339930040	9810	9810	9810	9810	0
141	20240930	162300	339930040	9810	9810	9810	9810	0
142	20240930	162200	339930040	9810	9810	9810	9810	0
143	20240930	162100	339930040	9810	9810	9810	9810	0
144	20240930	162000	339930040	9810	9810	9810	9810	0
145	20240930	161900	339930040	9810	9810	9810	9810	0
146	20240930	161800	339930040	9810	9810	9810	9810	0
147	20240930	161700	339930040	9810	9810	9810	9810	0
148	20240930	161600	339930040	9810	9810	9810	9810	0
149	20240930	161500	339930040	9810	9810	9810	9810	0
150	20240930	161400	339930040	9810	9810	9810	9810	0
151	20240930	161300	339930040	9810	9810	9810	9810	0
152	20240930	161200	339930040	9810	9810	9810	9810	537
153	20240930	161100	339930040	9810	9810	9810	9810	0
154	20240930	161000	339930040	9810	9810	9810	9810	0
155	20240930	160900	339930040	9810	9810	9810	9810	0
156	20240930	160800	339930040	9810	9810	9810	9810	0
157	20240930	160700	339930040	9810	9810	9810	9810	0
158	20240930	160600	339930040	9810	9810	9810	9810	0
159	20240930	160500	339930040	9810	9810	9810	9810	0
160	20240930	160400	339930040	9810	9810	9810	9810	0
161	20240930	160300	339930040	9810	9810	9810	9810	0
162	20240930	160200	339930040	9810	9810	9810	9810	0
163	20240930	160100	339930040	9810	9810	9810	9810	0
164	20240930	160000	339930040	9810	9810	9810	9810	0
165	20240930	155900	339930040	9810	9810	9810	9810	0
166	20240930	155800	339930040	9810	9810	9810	9810	0
167	20240930	155700	339930040	9810	9810	9810	9810	0
168	20240930	155600	339930040	9810	9810	9810	9810	0
169	20240930	155500	339930040	9810	9810	9810	9810	0
170	20240930	155400	339930040	9810	9810	9810	9810	0
171	20240930	155300	339930040	9810	9810	9810	9810	0
172	20240930	155200	339930040	9810	9810	9810	9810	0
173	20240930	155100	339930040	9810	9810	9810	9810	0
174	20240930	155000	339930040	9810	9810	9810	9810	0
175	20240930	154900	339930040	9810	9810	9810	9810	0
176	20240930	154800	339930040	9810	9810	9810	9810	0
177	20240930	154700	339930040	9810	9810	9810	9810	0
178	20240930	154600	339930040	9810	9810	9810	9810	0
179	20240930	154500	339930040	9810	9810	9810	9810	0
180	20240930	154400	339930040	9810	9810	9810	9810	0
181	20240930	154300	339930040	9810	9810	9810	9810	0
182	20240930	154200	339930040	9810	9810	9810	9810	537
183	20240930	154100	339930040	9810	9810	9810	9810	0
184	20240930	154000	339930040	9810	9810	9810	9810	0
185	20240930	153900	339930040	9810	9810	9810	9810	0
186	20240930	153800	339930040	9810	9810	9810	9810	0
187	20240930	153700	339930040	9810	9810	9810	9810	0
188	20240930	153600	339930040	9810	9810	9810	9810	0
189	20240930	153500	339930040	9810	9810	9810	9810	0
190	20240930	153400	339930040	9810	9810	9810	9810	0
191	20240930	153300	339930040	9810	9810	9810	9810	0
192	20240930	153200	339930040	9810	9810	9810	9810	0
193	20240930	153100	339930040	9810	9810	9810	9810	0
194	20240930	153000	339930040	9810	9810	9810	9810	537
195	20240930	152900	334662070	9800	9800	9800	9800	0
196	20240930	152800	334662070	9800	9800	9800	9800	0
197	20240930	152700	334662070	9800	9800	9800	9800	0
198	20240930	152600	334662070	9800	9800	9800	9800	0
199	20240930	152500	334662070	9800	9800	9800	9800	0
200	20240930	152400	334662070	9800	9800	9800	9800	0
201	20240930	152300	334662070	9800	9800	9800	9800	0
202	20240930	152200	334662070	9800	9800	9800	9800	0
203	20240930	152100	334662070	9800	9800	9800	9800	0
204	20240930	152000	334662070	9800	9800	9800	9800	0
205	20240930	151900	334662070	9800	9830	9840	9800	50
206	20240930	151800	334172000	9820	9810	9820	9800	320
207	20240930	151700	331030550	9810	9810	9810	9810	10
208	20240930	151600	330932450	9810	9820	9820	9810	29
209	20240930	151500	330647940	9820	9820	9820	9820	1
210	20240930	151400	330638120	9830	9830	9830	9830	1
211	20240930	151300	330628290	9820	9820	9820	9820	2
212	20240930	151200	330608650	9820	9820	9820	9820	0
213	20240930	151100	330608650	9820	9820	9820	9820	0
214	20240930	151000	330608650	9820	9820	9820	9820	0
215	20240930	150900	330608650	9820	9820	9820	9820	0
216	20240930	150800	330608650	9820	9820	9820	9820	0
217	20240930	150700	330608650	9820	9820	9820	9820	23
218	20240930	150600	330382790	9830	9830	9830	9830	0
219	20240930	150500	330382790	9830	9830	9830	9830	0
220	20240930	150400	330382790	9830	9830	9830	9830	1
221	20240930	150300	330372960	9790	9790	9790	9790	0
222	20240930	150200	330372960	9790	9800	9800	9790	1000
223	20240930	150100	320577690	9800	9800	9800	9800	0
224	20240930	150000	320577690	9800	9810	9810	9800	460
225	20240930	145900	316067670	9810	9810	9810	9810	0
226	20240930	145800	316067670	9810	9810	9810	9810	0
227	20240930	145700	316067670	9810	9810	9810	9810	198
228	20240930	145600	314125290	9810	9820	9820	9810	598
229	20240930	145500	308256890	9820	9820	9820	9820	2
230	20240930	145400	308237250	9820	9820	9820	9820	4
231	20240930	145300	308197970	9830	9830	9830	9830	0
232	20240930	145200	308197970	9830	9830	9830	9830	1
233	20240930	145100	308188140	9830	9830	9830	9830	0
234	20240930	145000	308188140	9830	9830	9830	9830	0
235	20240930	144900	308188140	9830	9830	9830	9830	0
236	20240930	144800	308188140	9830	9830	9830	9830	0
237	20240930	144700	308188140	9830	9830	9830	9830	175
238	20240930	144600	306467890	9830	9830	9830	9830	0
239	20240930	144500	306467890	9830	9830	9830	9830	136
240	20240930	144400	305131010	9830	9830	9830	9830	0
241	20240930	144300	305131010	9830	9830	9830	9830	74
242	20240930	144200	304403590	9820	9810	9820	9810	12
243	20240930	144100	304285770	9820	9820	9820	9820	1
244	20240930	144000	304275950	9830	9810	9830	9810	2
245	20240930	143900	304256310	9810	9810	9810	9810	0
246	20240930	143800	304256310	9810	9820	9820	9810	13
247	20240930	143700	304128700	9840	9840	9840	9840	0
248	20240930	143600	304128700	9840	9840	9840	9840	0
249	20240930	143500	304128700	9840	9840	9840	9840	0
250	20240930	143400	304128700	9840	9840	9840	9840	1
251	20240930	143300	304118860	9840	9840	9840	9840	1
252	20240930	143200	304109020	9840	9840	9840	9840	1
253	20240930	143100	304099180	9830	9830	9830	9830	0
254	20240930	143000	304099180	9830	9830	9830	9830	0
255	20240930	142900	304099180	9830	9830	9830	9830	0
256	20240930	142800	304099180	9830	9830	9830	9830	0
257	20240930	142700	304099180	9830	9840	9840	9830	2
258	20240930	142600	304079510	9840	9840	9840	9840	10
259	20240930	142500	303981110	9800	9800	9800	9800	0
260	20240930	142400	303981110	9800	9800	9800	9800	0
261	20240930	142300	303981110	9800	9810	9810	9800	250
262	20240930	142200	301529390	9810	9810	9810	9810	0
263	20240930	142100	301529390	9810	9810	9810	9810	0
264	20240930	142000	301529390	9810	9810	9810	9810	0
265	20240930	141900	301529390	9810	9810	9810	9810	0
266	20240930	141800	301529390	9810	9810	9810	9810	0
267	20240930	141700	301529390	9810	9810	9810	9810	0
268	20240930	141600	301529390	9810	9810	9810	9810	0
269	20240930	141500	301529390	9810	9810	9810	9810	0
270	20240930	141400	301529390	9810	9810	9810	9810	0
271	20240930	141300	301529390	9810	9810	9810	9810	0
272	20240930	141200	301529390	9810	9810	9810	9810	0
273	20240930	141100	301529390	9810	9810	9810	9810	0
274	20240930	141000	301529390	9810	9810	9810	9810	60
275	20240930	140900	300940790	9810	9810	9810	9810	10
276	20240930	140800	300842690	9800	9800	9800	9800	0
277	20240930	140700	300842690	9800	9800	9800	9800	8
278	20240930	140600	300764290	9800	9810	9810	9800	100
279	20240930	140500	299784210	9800	9800	9800	9800	0
280	20240930	140400	299784210	9800	9800	9800	9800	0
281	20240930	140300	299784210	9800	9840	9840	9800	869
282	20240930	140200	291263980	9840	9840	9840	9840	0
283	20240930	140100	291263980	9840	9840	9840	9840	0
284	20240930	140000	291263980	9840	9840	9840	9840	4
285	20240930	135900	291224620	9850	9850	9850	9850	25
286	20240930	135800	290978370	9860	9860	9860	9860	0
287	20240930	135700	290978370	9860	9860	9860	9860	103
288	20240930	135600	289962790	9860	9860	9860	9860	0
289	20240930	135500	289962790	9860	9860	9860	9860	0
290	20240930	135400	289962790	9860	9860	9860	9860	0
291	20240930	135300	289962790	9860	9870	9870	9860	101
292	20240930	135200	288965930	9870	9870	9870	9870	4
293	20240930	135100	288926450	9870	9870	9870	9870	0
294	20240930	135000	288926450	9870	9870	9870	9870	5
295	20240930	134900	288877100	9880	9880	9880	9880	0
296	20240930	134800	288877100	9880	9880	9880	9880	0
297	20240930	134700	288877100	9880	9880	9880	9880	3
298	20240930	134600	288847460	9890	9890	9890	9890	2
299	20240930	134500	288827680	9890	9890	9890	9890	0
300	20240930	134400	288827680	9890	9890	9890	9890	0
301	20240930	134300	288827680	9890	9890	9890	9890	0
302	20240930	134200	288827680	9890	9890	9890	9890	1
303	20240930	134100	288817790	9890	9890	9890	9890	0
304	20240930	134000	288817790	9890	9890	9890	9890	0
305	20240930	133900	288817790	9890	9890	9890	9890	0
306	20240930	133800	288817790	9890	9890	9890	9890	0
307	20240930	133700	288817790	9890	9890	9890	9890	1
308	20240930	133600	288807900	9890	9890	9890	9890	1
309	20240930	133500	288798010	9880	9860	9880	9860	500
310	20240930	133400	283858750	9860	9860	9860	9860	2
311	20240930	133300	283839030	9860	9860	9860	9860	6
312	20240930	133200	283779870	9860	9860	9860	9860	0
313	20240930	133100	283779870	9860	9860	9860	9860	0
314	20240930	133000	283779870	9860	9870	9870	9860	503
315	20240930	132900	278815280	9860	9860	9860	9860	0
316	20240930	132800	278815280	9860	9860	9860	9860	1
317	20240930	132700	278805420	9850	9850	9850	9850	1
318	20240930	132600	278795570	9860	9860	9860	9860	31
319	20240930	132500	278489910	9870	9870	9870	9870	0
320	20240930	132400	278489910	9870	9870	9870	9870	0
321	20240930	132300	278489910	9870	9870	9870	9870	0
322	20240930	132200	278489910	9870	9870	9870	9870	1
323	20240930	132100	278480040	9870	9870	9870	9870	2
324	20240930	132000	278460300	9850	9860	9860	9850	50
325	20240930	131900	277967320	9870	9870	9870	9870	0
326	20240930	131800	277967320	9870	9870	9870	9870	0
327	20240930	131700	277967320	9870	9870	9870	9870	70
328	20240930	131600	277276420	9880	9890	9890	9880	67
329	20240930	131500	276614450	9890	9890	9890	9890	1
330	20240930	131400	276604560	9890	9890	9890	9890	3
331	20240930	131300	276574890	9890	9890	9890	9890	0
332	20240930	131200	276574890	9890	9890	9890	9890	1
333	20240930	131100	276565000	9890	9890	9890	9890	0
334	20240930	131000	276565000	9890	9890	9890	9890	0
335	20240930	130900	276565000	9890	9890	9890	9890	0
336	20240930	130800	276565000	9890	9890	9890	9890	128
337	20240930	130700	275299080	9890	9880	9890	9880	220
338	20240930	130600	273125280	9880	9880	9880	9880	0
339	20240930	130500	273125280	9880	9880	9880	9880	21
340	20240930	130400	272917800	9880	9880	9890	9880	20
341	20240930	130300	272720190	9890	9880	9890	9880	22
342	20240930	130200	272502810	9890	9890	9890	9890	34
343	20240930	130100	272166550	9890	9890	9890	9890	100
344	20240930	130000	271177550	9890	9890	9890	9890	0
345	20240930	125900	271177550	9890	9890	9890	9890	139
346	20240930	125800	269802840	9890	9880	9890	9880	52
347	20240930	125700	269289060	9890	9890	9890	9890	1
348	20240930	125600	269279170	9890	9890	9890	9890	0
349	20240930	125500	269279170	9890	9890	9890	9890	0
350	20240930	125400	269279170	9890	9890	9890	9890	6
351	20240930	125300	269219830	9890	9890	9890	9890	1
352	20240930	125200	269209940	9880	9880	9880	9880	0
353	20240930	125100	269209940	9880	9880	9880	9880	0
354	20240930	125000	269209940	9880	9890	9890	9880	6
355	20240930	124900	269150650	9880	9880	9880	9880	50
356	20240930	124800	268656650	9890	9890	9890	9890	1
357	20240930	124700	268646760	9890	9890	9890	9890	51
358	20240930	124600	268142370	9890	9890	9890	9890	1
359	20240930	124500	268132480	9880	9880	9880	9880	9
360	20240930	124400	268043560	9890	9890	9890	9890	15
361	20240930	124300	267895210	9890	9890	9890	9890	0
362	20240930	124200	267895210	9890	9890	9890	9890	0
363	20240930	124100	267895210	9890	9890	9890	9890	0
364	20240930	124000	267895210	9890	9890	9890	9890	0
365	20240930	123900	267895210	9890	9890	9890	9890	1
366	20240930	123800	267885320	9880	9880	9880	9880	0
367	20240930	123700	267885320	9880	9880	9880	9880	0
368	20240930	123600	267885320	9880	9880	9880	9880	0
369	20240930	123500	267885320	9880	9880	9880	9880	0
370	20240930	123400	267885320	9880	9880	9880	9880	0
371	20240930	123300	267885320	9880	9880	9880	9880	0
372	20240930	123200	267885320	9880	9880	9880	9880	10
373	20240930	123100	267786520	9880	9880	9880	9880	0
374	20240930	123000	267786520	9880	9880	9880	9880	20
375	20240930	122900	267588920	9890	9890	9890	9890	1
376	20240930	122800	267579030	9880	9880	9880	9880	0
377	20240930	122700	267579030	9880	9880	9890	9880	121
378	20240930	122600	266383300	9880	9860	9880	9860	100
379	20240930	122500	265396520	9860	9860	9860	9860	111
380	20240930	122400	264302060	9860	9860	9860	9860	0
381	20240930	122300	264302060	9860	9860	9860	9860	117
382	20240930	122200	263148440	9860	9860	9860	9860	10
383	20240930	122100	263049840	9860	9860	9860	9860	2
384	20240930	122000	263030120	9860	9860	9860	9860	1
385	20240930	121900	263020260	9850	9850	9850	9850	0
386	20240930	121800	263020260	9850	9850	9850	9850	28
387	20240930	121700	262744460	9850	9850	9850	9850	0
388	20240930	121600	262744460	9850	9850	9850	9850	1
389	20240930	121500	262734610	9850	9850	9850	9850	0
390	20240930	121400	262734610	9850	9850	9850	9850	0
391	20240930	121300	262734610	9850	9850	9850	9850	57
392	20240930	121200	262173160	9850	9850	9850	9850	1
393	20240930	121100	262163310	9840	9840	9840	9840	40
394	20240930	121000	261769710	9840	9840	9840	9840	0
395	20240930	120900	261769710	9840	9840	9840	9840	0
396	20240930	120800	261769710	9840	9840	9840	9840	0
397	20240930	120700	261769710	9840	9840	9840	9840	18
398	20240930	120600	261592590	9840	9840	9840	9840	0
399	20240930	120500	261592590	9840	9840	9840	9840	0
400	20240930	120400	261592590	9840	9840	9840	9840	0
401	20240930	120300	261592590	9840	9830	9840	9830	10
402	20240930	120200	261494200	9830	9830	9830	9830	0
403	20240930	120100	261494200	9830	9830	9830	9830	0
404	20240930	120000	261494200	9830	9830	9830	9830	1
405	20240930	115900	261484370	9830	9830	9830	9830	0
406	20240930	115800	261484370	9830	9830	9830	9830	1
407	20240930	115700	261474540	9780	9780	9780	9780	0
408	20240930	115600	261474540	9780	9780	9780	9780	0
409	20240930	115500	261474540	9780	9780	9780	9780	1
410	20240930	115400	261464760	9770	9770	9770	9770	0
411	20240930	115300	261464760	9770	9770	9770	9770	0
412	20240930	115200	261464760	9770	9770	9770	9770	0
413	20240930	115100	261464760	9770	9770	9770	9770	1
414	20240930	115000	261454990	9840	9840	9840	9840	1
415	20240930	114900	261445150	9760	9760	9760	9760	0
416	20240930	114800	261445150	9760	9830	9830	9760	1597
417	20240930	114700	245806070	9840	9840	9840	9840	1
418	20240930	114600	245796230	9830	9830	9830	9830	0
419	20240930	114500	245796230	9830	9830	9830	9830	0
420	20240930	114400	245796230	9830	9830	9830	9830	0
421	20240930	114300	245796230	9830	9830	9830	9830	0
422	20240930	114200	245796230	9830	9830	9840	9830	26
423	20240930	114100	245540640	9820	9820	9820	9820	0
424	20240930	114000	245540640	9820	9820	9820	9820	0
425	20240930	113900	245540640	9820	9820	9820	9820	0
426	20240930	113800	245540640	9820	9820	9820	9820	0
427	20240930	113700	245540640	9820	9820	9820	9820	18
428	20240930	113600	245363880	9820	9820	9820	9820	12
429	20240930	113500	245246040	9820	9820	9820	9820	219
430	20240930	113400	243095460	9830	9830	9830	9830	0
431	20240930	113300	243095460	9830	9830	9830	9830	0
432	20240930	113200	243095460	9830	9830	9830	9830	1
433	20240930	113100	243085630	9830	9820	9830	9820	39
434	20240930	113000	242702640	9820	9820	9820	9820	0
435	20240930	112900	242702640	9820	9810	9820	9800	65
436	20240930	112800	242065430	9800	9800	9800	9800	0
437	20240930	112700	242065430	9800	9800	9800	9800	0
438	20240930	112600	242065430	9800	9800	9800	9800	0
439	20240930	112500	242065430	9800	9800	9800	9800	0
440	20240930	112400	242065430	9800	9810	9810	9800	87
441	20240930	112300	241212610	9820	9820	9820	9820	0
442	20240930	112200	241212610	9820	9830	9830	9820	3
443	20240930	112100	241183140	9830	9830	9830	9830	2
444	20240930	112000	241163480	9830	9830	9830	9830	0
445	20240930	111900	241163480	9830	9830	9830	9830	1
446	20240930	111800	241153650	9810	9800	9810	9800	973
447	20240930	111700	231617970	9790	9790	9790	9790	6
448	20240930	111600	231559230	9800	9800	9800	9800	56
449	20240930	111500	231010430	9810	9810	9810	9810	1
450	20240930	111400	231000620	9790	9800	9800	9790	865
451	20240930	111300	222526530	9810	9810	9810	9810	11
452	20240930	111200	222418620	9810	9810	9810	9810	1
453	20240930	111100	222408810	9810	9810	9810	9810	0
454	20240930	111000	222408810	9810	9810	9810	9810	7
455	20240930	110900	222340140	9800	9800	9800	9800	0
456	20240930	110800	222340140	9800	9810	9810	9800	389
457	20240930	110700	218524420	9820	9820	9820	9820	2
458	20240930	110600	218504780	9840	9840	9840	9840	0
459	20240930	110500	218504780	9840	9840	9840	9840	5
460	20240930	110400	218455580	9810	9810	9810	9810	0
461	20240930	110300	218455580	9810	9810	9810	9810	3
462	20240930	110200	218426150	9810	9810	9810	9810	40
463	20240930	110100	218033750	9810	9810	9810	9810	0
464	20240930	110000	218033750	9810	9810	9810	9810	107
465	20240930	105900	216984080	9800	9820	9820	9800	413
466	20240930	105800	212934980	9860	9860	9860	9860	0
467	20240930	105700	212934980	9860	9860	9860	9860	0
468	20240930	105600	212934980	9860	9860	9860	9860	0
469	20240930	105500	212934980	9860	9870	9870	9860	12
470	20240930	105400	212816650	9810	9810	9810	9810	5
471	20240930	105300	212767600	9810	9820	9820	9810	315
472	20240930	105200	209674350	9830	9830	9830	9830	10
473	20240930	105100	209576050	9820	9820	9820	9820	20
474	20240930	105000	209379650	9830	9870	9870	9830	35
475	20240930	104900	209035520	9870	9870	9870	9870	0
476	20240930	104800	209035520	9870	9870	9870	9870	1
477	20240930	104700	209025650	9800	9800	9800	9800	0
478	20240930	104600	209025650	9800	9800	9800	9800	6
479	20240930	104500	208966850	9790	9920	9920	9790	614
480	20240930	104400	202925570	9900	9900	9900	9900	3
481	20240930	104300	202895870	9920	9900	9920	9890	211
482	20240930	104200	200806780	9900	9900	9900	9900	300
483	20240930	104100	197836780	9900	9900	9900	9900	0
484	20240930	104000	197836780	9900	9900	9900	9900	0
485	20240930	103900	197836780	9900	9890	9900	9890	14
486	20240930	103800	197698190	9850	9850	9850	9850	1
487	20240930	103700	197688340	9850	9910	9910	9840	5524
488	20240930	103600	143251350	9970	9970	9970	9970	0
489	20240930	103500	143251350	9970	9970	9970	9970	0
490	20240930	103400	143251350	9970	9970	9970	9970	0
491	20240930	103300	143251350	9970	9960	9970	9960	10
492	20240930	103200	143151660	9950	9940	9950	9940	100
493	20240930	103100	142156680	9950	9900	9950	9900	24
494	20240930	103000	141919030	9880	9880	9880	9880	0
495	20240930	102900	141919030	9880	9910	9910	9880	87
496	20240930	102800	141058120	9900	9900	9900	9900	0
497	20240930	102700	141058120	9900	9900	9900	9900	296
498	20240930	102600	138127720	9900	9870	9900	9870	64
499	20240930	102500	137495130	9860	9880	9880	9860	390
500	20240930	102400	133647960	9880	9900	9900	9880	570
501	20240930	102300	128007520	9900	9900	9900	9900	259
502	20240930	102200	125443420	9900	9920	9920	9880	1058
503	20240930	102100	114973130	9910	9910	9910	9910	28
504	20240930	102000	114695650	9900	9950	9950	9900	1001
505	20240930	101900	104780710	9970	9970	9970	9970	0
506	20240930	101800	104780710	9970	9970	9970	9970	0
507	20240930	101700	104780710	9970	9970	9970	9970	0
508	20240930	101600	104780710	9970	9970	9970	9970	0
509	20240930	101500	104780710	9970	9970	9970	9970	0
510	20240930	101400	104780710	9970	9970	9970	9970	2
511	20240930	101300	104760770	9940	9960	9970	9940	814
512	20240930	101200	96660930	9970	9970	9970	9970	5
513	20240930	101100	96611080	9980	9980	9980	9980	1
514	20240930	101000	96601100	9970	10000	10000	9970	88
515	20240930	100900	95722910	10000	10000	10000	10000	0
516	20240930	100800	95722910	10000	10000	10000	10000	0
517	20240930	100700	95722910	10000	10000	10000	10000	25
518	20240930	100600	95472910	10000	10000	10000	10000	0
519	20240930	100500	95472910	10000	9990	10000	9990	21
520	20240930	100400	95263110	10000	10000	10000	10000	0
521	20240930	100300	95263110	10000	10000	10000	10000	20
522	20240930	100200	95063110	10010	10010	10010	10010	0
523	20240930	100100	95063110	10010	10010	10010	10010	0
524	20240930	100000	95063110	10010	10020	10020	9990	1596
525	20240930	095900	79099930	10060	10060	10060	10060	0
526	20240930	095800	79099930	10060	10060	10060	10060	0
527	20240930	095700	79099930	10060	10060	10060	10060	0
528	20240930	095600	79099930	10060	10060	10060	10060	0
529	20240930	095500	79099930	10060	10060	10060	10060	0
530	20240930	095400	79099930	10060	10060	10060	10060	0
531	20240930	095300	79099930	10060	10060	10060	10060	5
532	20240930	095200	79049630	10060	10060	10060	10060	10
533	20240930	095100	78949030	10060	10060	10060	10060	0
534	20240930	095000	78949030	10060	10030	10060	10010	204
535	20240930	094900	76905340	10030	10030	10030	10030	0
536	20240930	094800	76905340	10030	10030	10030	10030	1
537	20240930	094700	76895310	10060	10060	10060	10060	11
538	20240930	094600	76784650	10030	10030	10030	10030	0
539	20240930	094500	76784650	10030	10030	10030	10030	3
540	20240930	094400	76754560	10060	10060	10060	10060	0
541	20240930	094300	76754560	10060	10060	10060	10060	0
542	20240930	094200	76754560	10060	10060	10060	10060	0
543	20240930	094100	76754560	10060	10060	10060	10060	0
544	20240930	094000	76754560	10060	10060	10060	10060	0
545	20240930	093900	76754560	10060	10060	10060	10060	0
546	20240930	093800	76754560	10060	10060	10060	10060	6
547	20240930	093700	76694200	10060	10000	10060	10000	166
548	20240930	093600	75034140	10020	10020	10020	10020	5
549	20240930	093500	74984040	10020	10080	10080	10020	393
550	20240930	093400	71044710	10080	10080	10080	10080	0
551	20240930	093300	71044710	10080	10080	10080	10080	2
552	20240930	093200	71024550	10080	10080	10080	10080	0
553	20240930	093100	71024550	10080	10080	10080	10080	35
554	20240930	093000	70671750	10020	10020	10020	10020	0
555	20240930	092900	70671750	10020	10020	10020	10020	8
556	20240930	092800	70591590	10010	10010	10010	10010	20
557	20240930	092700	70391390	10010	10010	10020	10010	65
558	20240930	092600	69740720	10020	10050	10050	10020	1188
559	20240930	092500	57815280	10050	10090	10090	10050	580
560	20240930	092400	51977430	10090	10090	10090	10090	2
561	20240930	092300	51957250	10070	10070	10070	10070	106
562	20240930	092200	50889830	10070	10100	10110	10070	68
563	20240930	092100	50203990	10100	10080	10100	10070	645
564	20240930	092000	43698750	10110	10070	10110	10070	2
565	20240930	091900	43678570	10110	10090	10110	10060	910
566	20240930	091800	34496340	10050	10100	10100	10050	91
567	20240930	091700	33581740	10110	10110	10110	10110	13
568	20240930	091600	33450310	10110	10110	10110	10110	1
569	20240930	091500	33440200	10000	10100	10140	9990	921
570	20240930	091400	24110610	10100	10000	10100	10000	514
571	20240930	091300	18927260	10000	9990	10000	9990	320
572	20240930	091200	15730160	9990	9990	9990	9990	0
573	20240930	091100	15730160	9990	9990	9990	9990	0
574	20240930	091000	15730160	9990	9940	9990	9940	5
575	20240930	090900	15680310	9930	9930	9930	9930	42
576	20240930	090800	15263250	9930	9930	9930	9930	0
577	20240930	090700	15263250	9930	9960	9990	9930	344
578	20240930	090600	11840520	9960	9950	9960	9940	117
579	20240930	090500	10676420	9960	9990	9990	9960	14
580	20240930	090400	10536800	9990	9950	9990	9940	229
581	20240930	090300	8258320	9950	9990	9990	9950	6
582	20240930	090200	8198420	9970	9990	9990	9970	214
583	20240930	090100	6062800	10000	9990	10000	9990	322
584	20240930	090000	2845750	9990	10000	10000	9980	285