KissMeData/376300/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	212600	602310320	19980	19980	19980	19980	926
3	20240930	212500	602310320	19980	19980	19980	19980	0
4	20240930	212400	602310320	19980	19980	19980	19980	0
5	20240930	212300	602310320	19980	19980	19980	19980	0
6	20240930	212200	602310320	19980	19980	19980	19980	0
7	20240930	212100	602310320	19980	19980	19980	19980	0
8	20240930	212000	602310320	19980	19980	19980	19980	0
9	20240930	211900	602310320	19980	19980	19980	19980	0
10	20240930	211800	602310320	19980	19980	19980	19980	0
11	20240930	211700	602310320	19980	19980	19980	19980	0
12	20240930	211600	602310320	19980	19980	19980	19980	0
13	20240930	211500	602310320	19980	19980	19980	19980	0
14	20240930	211400	602310320	19980	19980	19980	19980	0
15	20240930	211300	602310320	19980	19980	19980	19980	0
16	20240930	211200	602310320	19980	19980	19980	19980	0
17	20240930	211100	602310320	19980	19980	19980	19980	0
18	20240930	211000	602310320	19980	19980	19980	19980	0
19	20240930	210900	602310320	19980	19980	19980	19980	0
20	20240930	210800	602310320	19980	19980	19980	19980	0
21	20240930	210700	602310320	19980	19980	19980	19980	0
22	20240930	210600	602310320	19980	19980	19980	19980	0
23	20240930	210500	602310320	19980	19980	19980	19980	0
24	20240930	210400	602310320	19980	19980	19980	19980	0
25	20240930	210300	602310320	19980	19980	19980	19980	0
26	20240930	210200	602310320	19980	19980	19980	19980	0
27	20240930	210100	602310320	19980	19980	19980	19980	0
28	20240930	210000	602310320	19980	19980	19980	19980	0
29	20240930	205900	602310320	19980	19980	19980	19980	0
30	20240930	205800	602310320	19980	19980	19980	19980	0
31	20240930	205700	602310320	19980	19980	19980	19980	0
32	20240930	205600	602310320	19980	19980	19980	19980	926
33	20240930	205500	602310320	19980	19980	19980	19980	0
34	20240930	205400	602310320	19980	19980	19980	19980	0
35	20240930	205300	602310320	19980	19980	19980	19980	0
36	20240930	205200	602310320	19980	19980	19980	19980	0
37	20240930	205100	602310320	19980	19980	19980	19980	0
38	20240930	205000	602310320	19980	19980	19980	19980	0
39	20240930	204900	602310320	19980	19980	19980	19980	0
40	20240930	204800	602310320	19980	19980	19980	19980	0
41	20240930	204700	602310320	19980	19980	19980	19980	0
42	20240930	204600	602310320	19980	19980	19980	19980	0
43	20240930	204500	602310320	19980	19980	19980	19980	0
44	20240930	204400	602310320	19980	19980	19980	19980	0
45	20240930	204300	602310320	19980	19980	19980	19980	0
46	20240930	204200	602310320	19980	19980	19980	19980	0
47	20240930	204100	602310320	19980	19980	19980	19980	0
48	20240930	204000	602310320	19980	19980	19980	19980	0
49	20240930	203900	602310320	19980	19980	19980	19980	0
50	20240930	203800	602310320	19980	19980	19980	19980	0
51	20240930	203700	602310320	19980	19980	19980	19980	0
52	20240930	203600	602310320	19980	19980	19980	19980	0
53	20240930	203500	602310320	19980	19980	19980	19980	0
54	20240930	203400	602310320	19980	19980	19980	19980	0
55	20240930	203300	602310320	19980	19980	19980	19980	0
56	20240930	203200	602310320	19980	19980	19980	19980	0
57	20240930	203100	602310320	19980	19980	19980	19980	0
58	20240930	203000	602310320	19980	19980	19980	19980	0
59	20240930	202900	602310320	19980	19980	19980	19980	0
60	20240930	202800	602310320	19980	19980	19980	19980	0
61	20240930	202700	602310320	19980	19980	19980	19980	0
62	20240930	202600	602310320	19980	19980	19980	19980	926
63	20240930	202500	602310320	19980	19980	19980	19980	0
64	20240930	202400	602310320	19980	19980	19980	19980	0
65	20240930	202300	602310320	19980	19980	19980	19980	0
66	20240930	202200	602310320	19980	19980	19980	19980	0
67	20240930	202100	602310320	19980	19980	19980	19980	0
68	20240930	202000	602310320	19980	19980	19980	19980	0
69	20240930	201900	602310320	19980	19980	19980	19980	0
70	20240930	201800	602310320	19980	19980	19980	19980	0
71	20240930	201700	602310320	19980	19980	19980	19980	0
72	20240930	201600	602310320	19980	19980	19980	19980	0
73	20240930	201500	602310320	19980	19980	19980	19980	0
74	20240930	201400	602310320	19980	19980	19980	19980	0
75	20240930	201300	602310320	19980	19980	19980	19980	0
76	20240930	201200	602310320	19980	19980	19980	19980	0
77	20240930	201100	602310320	19980	19980	19980	19980	0
78	20240930	201000	602310320	19980	19980	19980	19980	0
79	20240930	200900	602310320	19980	19980	19980	19980	0
80	20240930	200800	602310320	19980	19980	19980	19980	0
81	20240930	200700	602310320	19980	19980	19980	19980	0
82	20240930	200600	602310320	19980	19980	19980	19980	0
83	20240930	200500	602310320	19980	19980	19980	19980	0
84	20240930	200400	602310320	19980	19980	19980	19980	0
85	20240930	200300	602310320	19980	19980	19980	19980	0
86	20240930	200200	602310320	19980	19980	19980	19980	0
87	20240930	200100	602310320	19980	19980	19980	19980	0
88	20240930	200000	602310320	19980	19980	19980	19980	0
89	20240930	195900	602310320	19980	19980	19980	19980	0
90	20240930	195800	602310320	19980	19980	19980	19980	0
91	20240930	195700	602310320	19980	19980	19980	19980	0
92	20240930	195600	602310320	19980	19980	19980	19980	926
93	20240930	195500	602310320	19980	19980	19980	19980	0
94	20240930	195400	602310320	19980	19980	19980	19980	0
95	20240930	195300	602310320	19980	19980	19980	19980	0
96	20240930	195200	602310320	19980	19980	19980	19980	0
97	20240930	195100	602310320	19980	19980	19980	19980	0
98	20240930	195000	602310320	19980	19980	19980	19980	0
99	20240930	194900	602310320	19980	19980	19980	19980	0
100	20240930	194800	602310320	19980	19980	19980	19980	0
101	20240930	194700	602310320	19980	19980	19980	19980	0
102	20240930	194600	602310320	19980	19980	19980	19980	0
103	20240930	194500	602310320	19980	19980	19980	19980	0
104	20240930	194400	602310320	19980	19980	19980	19980	0
105	20240930	194300	602310320	19980	19980	19980	19980	0
106	20240930	194200	602310320	19980	19980	19980	19980	0
107	20240930	194100	602310320	19980	19980	19980	19980	0
108	20240930	194000	602310320	19980	19980	19980	19980	0
109	20240930	193900	602310320	19980	19980	19980	19980	0
110	20240930	193800	602310320	19980	19980	19980	19980	0
111	20240930	193700	602310320	19980	19980	19980	19980	0
112	20240930	193600	602310320	19980	19980	19980	19980	0
113	20240930	193500	602310320	19980	19980	19980	19980	0
114	20240930	193400	602310320	19980	19980	19980	19980	0
115	20240930	193300	602310320	19980	19980	19980	19980	0
116	20240930	193200	602310320	19980	19980	19980	19980	0
117	20240930	193100	602310320	19980	19980	19980	19980	0
118	20240930	193000	602310320	19980	19980	19980	19980	0
119	20240930	192900	602310320	19980	19980	19980	19980	0
120	20240930	192800	602310320	19980	19980	19980	19980	0
121	20240930	192700	602310320	19980	19980	19980	19980	0
122	20240930	192600	602310320	19980	19980	19980	19980	926
123	20240930	192500	602310320	19980	19980	19980	19980	0
124	20240930	192400	602310320	19980	19980	19980	19980	0
125	20240930	192300	602310320	19980	19980	19980	19980	0
126	20240930	192200	602310320	19980	19980	19980	19980	0
127	20240930	192100	602310320	19980	19980	19980	19980	0
128	20240930	192000	602310320	19980	19980	19980	19980	0
129	20240930	191900	602310320	19980	19980	19980	19980	0
130	20240930	191800	602310320	19980	19980	19980	19980	0
131	20240930	191700	602310320	19980	19980	19980	19980	0
132	20240930	191600	602310320	19980	19980	19980	19980	0
133	20240930	191500	602310320	19980	19980	19980	19980	0
134	20240930	191400	602310320	19980	19980	19980	19980	0
135	20240930	191300	602310320	19980	19980	19980	19980	0
136	20240930	191200	602310320	19980	19980	19980	19980	0
137	20240930	191100	602310320	19980	19980	19980	19980	0
138	20240930	191000	602310320	19980	19980	19980	19980	0
139	20240930	190900	602310320	19980	19980	19980	19980	0
140	20240930	190800	602310320	19980	19980	19980	19980	0
141	20240930	190700	602310320	19980	19980	19980	19980	0
142	20240930	190600	602310320	19980	19980	19980	19980	0
143	20240930	190500	602310320	19980	19980	19980	19980	0
144	20240930	190400	602310320	19980	19980	19980	19980	0
145	20240930	190300	602310320	19980	19980	19980	19980	0
146	20240930	190200	602310320	19980	19980	19980	19980	0
147	20240930	190100	602310320	19980	19980	19980	19980	0
148	20240930	190000	602310320	19980	19980	19980	19980	0
149	20240930	185900	602310320	19980	19980	19980	19980	0
150	20240930	185800	602310320	19980	19980	19980	19980	0
151	20240930	185700	602310320	19980	19980	19980	19980	0
152	20240930	185600	602310320	19980	19980	19980	19980	926
153	20240930	185500	602310320	19980	19980	19980	19980	0
154	20240930	185400	602310320	19980	19980	19980	19980	0
155	20240930	185300	602310320	19980	19980	19980	19980	0
156	20240930	185200	602310320	19980	19980	19980	19980	0
157	20240930	185100	602310320	19980	19980	19980	19980	0
158	20240930	185000	602310320	19980	19980	19980	19980	0
159	20240930	184900	602310320	19980	19980	19980	19980	0
160	20240930	184800	602310320	19980	19980	19980	19980	0
161	20240930	184700	602310320	19980	19980	19980	19980	0
162	20240930	184600	602310320	19980	19980	19980	19980	0
163	20240930	184500	602310320	19980	19980	19980	19980	0
164	20240930	184400	602310320	19980	19980	19980	19980	0
165	20240930	184300	602310320	19980	19980	19980	19980	0
166	20240930	184200	602310320	19980	19980	19980	19980	0
167	20240930	184100	602310320	19980	19980	19980	19980	0
168	20240930	184000	602310320	19980	19980	19980	19980	0
169	20240930	183900	602310320	19980	19980	19980	19980	0
170	20240930	183800	602310320	19980	19980	19980	19980	0
171	20240930	183700	602310320	19980	19980	19980	19980	0
172	20240930	183600	602310320	19980	19980	19980	19980	0
173	20240930	183500	602310320	19980	19980	19980	19980	0
174	20240930	183400	602310320	19980	19980	19980	19980	0
175	20240930	183300	602310320	19980	19980	19980	19980	0
176	20240930	183200	602310320	19980	19980	19980	19980	0
177	20240930	183100	602310320	19980	19980	19980	19980	0
178	20240930	183000	602310320	19980	19980	19980	19980	0
179	20240930	182900	602310320	19980	19980	19980	19980	0
180	20240930	182800	602310320	19980	19980	19980	19980	0
181	20240930	182700	602310320	19980	19980	19980	19980	0
182	20240930	182600	602310320	19980	19980	19980	19980	926
183	20240930	182500	602310320	19980	19980	19980	19980	0
184	20240930	182400	602310320	19980	19980	19980	19980	0
185	20240930	182300	602310320	19980	19980	19980	19980	0
186	20240930	182200	602310320	19980	19980	19980	19980	0
187	20240930	182100	602310320	19980	19980	19980	19980	0
188	20240930	182000	602310320	19980	19980	19980	19980	0
189	20240930	181900	602310320	19980	19980	19980	19980	0
190	20240930	181800	602310320	19980	19980	19980	19980	0
191	20240930	181700	602310320	19980	19980	19980	19980	0
192	20240930	181600	602310320	19980	19980	19980	19980	0
193	20240930	181500	602310320	19980	19980	19980	19980	0
194	20240930	181400	602310320	19980	19980	19980	19980	0
195	20240930	181300	602310320	19980	19980	19980	19980	0
196	20240930	181200	602310320	19980	19980	19980	19980	0
197	20240930	181100	602310320	19980	19980	19980	19980	0
198	20240930	181000	602310320	19980	19980	19980	19980	0
199	20240930	180900	602310320	19980	19980	19980	19980	0
200	20240930	180800	602310320	19980	19980	19980	19980	0
201	20240930	180700	602310320	19980	19980	19980	19980	0
202	20240930	180600	602310320	19980	19980	19980	19980	0
203	20240930	180500	602310320	19980	19980	19980	19980	0
204	20240930	180400	602310320	19980	19980	19980	19980	0
205	20240930	180300	602310320	19980	19980	19980	19980	0
206	20240930	180200	602310320	19980	19980	19980	19980	0
207	20240930	180100	602310320	19980	19980	19980	19980	0
208	20240930	180000	602310320	19980	19980	19980	19980	0
209	20240930	175900	602310320	19980	19980	19980	19980	0
210	20240930	175800	602310320	19980	19980	19980	19980	0
211	20240930	175700	602310320	19980	19980	19980	19980	0
212	20240930	175600	602310320	19980	19980	19980	19980	926
213	20240930	175500	602310320	19980	19980	19980	19980	0
214	20240930	175400	602310320	19980	19980	19980	19980	0
215	20240930	175300	602310320	19980	19980	19980	19980	0
216	20240930	175200	602310320	19980	19980	19980	19980	0
217	20240930	175100	602310320	19980	19980	19980	19980	0
218	20240930	175000	602310320	19980	19980	19980	19980	0
219	20240930	174900	602310320	19980	19980	19980	19980	0
220	20240930	174800	602310320	19980	19980	19980	19980	0
221	20240930	174700	602310320	19980	19980	19980	19980	0
222	20240930	174600	602310320	19980	19980	19980	19980	0
223	20240930	174500	602310320	19980	19980	19980	19980	0
224	20240930	174400	602310320	19980	19980	19980	19980	0
225	20240930	174300	602310320	19980	19980	19980	19980	0
226	20240930	174200	602310320	19980	19980	19980	19980	0
227	20240930	174100	602310320	19980	19980	19980	19980	0
228	20240930	174000	602310320	19980	19980	19980	19980	0
229	20240930	173900	602310320	19980	19980	19980	19980	0
230	20240930	173800	602310320	19980	19980	19980	19980	0
231	20240930	173700	602310320	19980	19980	19980	19980	0
232	20240930	173600	602310320	19980	19980	19980	19980	0
233	20240930	173500	602310320	19980	19980	19980	19980	0
234	20240930	173400	602310320	19980	19980	19980	19980	0
235	20240930	173300	602310320	19980	19980	19980	19980	0
236	20240930	173200	602310320	19980	19980	19980	19980	0
237	20240930	173100	602310320	19980	19980	19980	19980	0
238	20240930	173000	602310320	19980	19980	19980	19980	0
239	20240930	172900	602310320	19980	19980	19980	19980	0
240	20240930	172800	602310320	19980	19980	19980	19980	0
241	20240930	172700	602310320	19980	19980	19980	19980	0
242	20240930	172600	602310320	19980	19980	19980	19980	926
243	20240930	172500	602310320	19980	19980	19980	19980	0
244	20240930	172400	602310320	19980	19980	19980	19980	0
245	20240930	172300	602310320	19980	19980	19980	19980	0
246	20240930	172200	602310320	19980	19980	19980	19980	0
247	20240930	172100	602310320	19980	19980	19980	19980	0
248	20240930	172000	602310320	19980	19980	19980	19980	0
249	20240930	171900	602310320	19980	19980	19980	19980	0
250	20240930	171800	602310320	19980	19980	19980	19980	0
251	20240930	171700	602310320	19980	19980	19980	19980	0
252	20240930	171600	602310320	19980	19980	19980	19980	0
253	20240930	171500	602310320	19980	19980	19980	19980	0
254	20240930	171400	602310320	19980	19980	19980	19980	0
255	20240930	171300	602310320	19980	19980	19980	19980	0
256	20240930	171200	602310320	19980	19980	19980	19980	0
257	20240930	171100	602310320	19980	19980	19980	19980	0
258	20240930	171000	602310320	19980	19980	19980	19980	0
259	20240930	170900	602310320	19980	19980	19980	19980	0
260	20240930	170800	602310320	19980	19980	19980	19980	0
261	20240930	170700	602310320	19980	19980	19980	19980	0
262	20240930	170600	602310320	19980	19980	19980	19980	0
263	20240930	170500	602310320	19980	19980	19980	19980	0
264	20240930	170400	602310320	19980	19980	19980	19980	0
265	20240930	170300	602310320	19980	19980	19980	19980	0
266	20240930	170200	602310320	19980	19980	19980	19980	0
267	20240930	170100	602310320	19980	19980	19980	19980	0
268	20240930	170000	602310320	19980	19980	19980	19980	0
269	20240930	165900	602310320	19980	19980	19980	19980	0
270	20240930	165800	602310320	19980	19980	19980	19980	0
271	20240930	165700	602310320	19980	19980	19980	19980	0
272	20240930	165600	602310320	19980	19980	19980	19980	926
273	20240930	165500	602310320	19980	19980	19980	19980	0
274	20240930	165400	602310320	19980	19980	19980	19980	0
275	20240930	165300	602310320	19980	19980	19980	19980	0
276	20240930	165200	602310320	19980	19980	19980	19980	0
277	20240930	165100	602310320	19980	19980	19980	19980	0
278	20240930	165000	602310320	19980	19980	19980	19980	0
279	20240930	164900	602310320	19980	19980	19980	19980	0
280	20240930	164800	602310320	19980	19980	19980	19980	0
281	20240930	164700	602310320	19980	19980	19980	19980	0
282	20240930	164600	602310320	19980	19980	19980	19980	0
283	20240930	164500	602310320	19980	19980	19980	19980	0
284	20240930	164400	602310320	19980	19980	19980	19980	0
285	20240930	164300	602310320	19980	19980	19980	19980	0
286	20240930	164200	602310320	19980	19980	19980	19980	0
287	20240930	164100	602310320	19980	19980	19980	19980	0
288	20240930	164000	602310320	19980	19980	19980	19980	0
289	20240930	163900	602310320	19980	19980	19980	19980	0
290	20240930	163800	602310320	19980	19980	19980	19980	0
291	20240930	163700	602310320	19980	19980	19980	19980	0
292	20240930	163600	602310320	19980	19980	19980	19980	0
293	20240930	163500	602310320	19980	19980	19980	19980	0
294	20240930	163400	602310320	19980	19980	19980	19980	0
295	20240930	163300	602310320	19980	19980	19980	19980	0
296	20240930	163200	602310320	19980	19980	19980	19980	0
297	20240930	163100	602310320	19980	19980	19980	19980	0
298	20240930	163000	602310320	19980	19980	19980	19980	0
299	20240930	162900	602310320	19980	19980	19980	19980	0
300	20240930	162800	602310320	19980	19980	19980	19980	0
301	20240930	162700	602310320	19980	19980	19980	19980	0
302	20240930	162600	602310320	19980	19980	19980	19980	926
303	20240930	162500	602310320	19980	19980	19980	19980	0
304	20240930	162400	602310320	19980	19980	19980	19980	0
305	20240930	162300	602310320	19980	19980	19980	19980	0
306	20240930	162200	602310320	19980	19980	19980	19980	0
307	20240930	162100	602310320	19980	19980	19980	19980	0
308	20240930	162000	602310320	19980	19980	19980	19980	0
309	20240930	161900	602310320	19980	19980	19980	19980	0
310	20240930	161800	602310320	19980	19980	19980	19980	0
311	20240930	161700	602310320	19980	19980	19980	19980	0
312	20240930	161600	602310320	19980	19980	19980	19980	0
313	20240930	161500	602310320	19980	19980	19980	19980	0
314	20240930	161400	602310320	19980	19980	19980	19980	0
315	20240930	161300	602310320	19980	19980	19980	19980	0
316	20240930	161200	602310320	19980	19980	19980	19980	0
317	20240930	161100	602310320	19980	19980	19980	19980	0
318	20240930	161000	602310320	19980	19980	19980	19980	0
319	20240930	160900	602310320	19980	19980	19980	19980	0
320	20240930	160800	602310320	19980	19980	19980	19980	0
321	20240930	160700	602310320	19980	19980	19980	19980	0
322	20240930	160600	602310320	19980	19980	19980	19980	0
323	20240930	160500	602310320	19980	19980	19980	19980	0
324	20240930	160400	602310320	19980	19980	19980	19980	0
325	20240930	160300	602310320	19980	19980	19980	19980	0
326	20240930	160200	602310320	19980	19980	19980	19980	0
327	20240930	160100	602310320	19980	19980	19980	19980	0
328	20240930	160000	602310320	19980	19980	19980	19980	0
329	20240930	155900	602310320	19980	19980	19980	19980	0
330	20240930	155800	602310320	19980	19980	19980	19980	0
331	20240930	155700	602310320	19980	19980	19980	19980	0
332	20240930	155600	602310320	19980	19980	19980	19980	926
333	20240930	155500	602310320	19980	19980	19980	19980	0
334	20240930	155400	602310320	19980	19980	19980	19980	0
335	20240930	155300	602310320	19980	19980	19980	19980	0
336	20240930	155200	602310320	19980	19980	19980	19980	0
337	20240930	155100	602310320	19980	19980	19980	19980	0
338	20240930	155000	602310320	19980	19980	19980	19980	0
339	20240930	154900	602310320	19980	19980	19980	19980	0
340	20240930	154800	602310320	19980	19980	19980	19980	0
341	20240930	154700	602310320	19980	19980	19980	19980	0
342	20240930	154600	602310320	19980	19980	19980	19980	0
343	20240930	154500	602310320	19980	19980	19980	19980	0
344	20240930	154400	602310320	19980	19980	19980	19980	0
345	20240930	154300	602310320	19980	19980	19980	19980	0
346	20240930	154200	602310320	19980	19980	19980	19980	0
347	20240930	154100	602310320	19980	19980	19980	19980	0
348	20240930	154000	602310320	19980	19980	19980	19980	0
349	20240930	153900	602310320	19980	19980	19980	19980	0
350	20240930	153800	602310320	19980	19980	19980	19980	0
351	20240930	153700	602310320	19980	19980	19980	19980	0
352	20240930	153600	602310320	19980	19980	19980	19980	0
353	20240930	153500	602310320	19980	19980	19980	19980	0
354	20240930	153400	602310320	19980	19980	19980	19980	0
355	20240930	153300	602310320	19980	19980	19980	19980	0
356	20240930	153200	602310320	19980	19980	19980	19980	0
357	20240930	153100	602310320	19980	19980	19980	19980	0
358	20240930	153000	602310320	19980	19980	19980	19980	926
359	20240930	152900	583808840	19970	19970	19970	19970	0
360	20240930	152800	583808840	19970	19970	19970	19970	0
361	20240930	152700	583808840	19970	19970	19970	19970	0
362	20240930	152600	583808840	19970	19970	19970	19970	0
363	20240930	152500	583808840	19970	19970	19970	19970	0
364	20240930	152400	583808840	19970	19970	19970	19970	0
365	20240930	152300	583808840	19970	19970	19970	19970	0
366	20240930	152200	583808840	19970	19970	19970	19970	0
367	20240930	152100	583808840	19970	19970	19970	19970	0
368	20240930	152000	583808840	19970	19970	19970	19970	0
369	20240930	151900	583808840	19970	19970	19970	19970	130
370	20240930	151800	581212740	19970	19970	19970	19970	148
371	20240930	151700	578257180	19890	19980	19980	19890	7
372	20240930	151600	578117860	19890	19890	19890	19890	6
373	20240930	151500	577998520	19970	19980	19980	19970	50
374	20240930	151400	576999750	19970	19980	19980	19970	29
375	20240930	151300	576420570	19980	19960	19980	19880	13
376	20240930	151200	576161670	19980	19970	19980	19970	243
377	20240930	151100	571308540	19970	19960	19970	19960	21
378	20240930	151000	570889340	19960	19960	19960	19960	9
379	20240930	150900	570709700	19970	19960	19970	19930	82
380	20240930	150800	569073280	19960	19930	19960	19930	62
381	20240930	150700	567836490	19960	19960	19960	19960	0
382	20240930	150600	567836490	19960	19960	19960	19960	45
383	20240930	150500	566938290	19960	19940	19960	19940	123
384	20240930	150400	564484770	19940	19940	19940	19940	42
385	20240930	150300	563647290	19940	19910	19940	19910	40
386	20240930	150200	562850350	19920	19930	19930	19920	24
387	20240930	150100	562372040	19870	19870	19870	19870	6
388	20240930	150000	562252820	19930	19930	19930	19930	74
389	20240930	145900	560778000	19880	19890	19890	19870	600
390	20240930	145800	548850240	19940	19900	19950	19890	139
391	20240930	145700	546081850	19900	19900	19900	19900	20
392	20240930	145600	545683850	19940	19940	19940	19940	3
393	20240930	145500	545624030	19970	19970	19970	19970	22
394	20240930	145400	545184690	19890	19900	19900	19890	19
395	20240930	145300	544806660	19900	19900	19900	19900	2
396	20240930	145200	544766860	19900	19920	19920	19900	143
397	20240930	145100	541920570	19900	19900	19900	19900	0
398	20240930	145000	541920570	19900	19900	19900	19900	1
399	20240930	144900	541900670	19910	19910	19910	19910	0
400	20240930	144800	541900670	19910	19920	19970	19910	105
401	20240930	144700	539809030	19930	19930	19930	19930	192
402	20240930	144600	535982470	19930	19930	19930	19930	8
403	20240930	144500	535823030	19950	19950	19950	19950	100
404	20240930	144400	533828030	19970	19970	19970	19970	23
405	20240930	144300	533368720	19930	19930	19930	19930	0
406	20240930	144200	533368720	19930	19930	19930	19930	0
407	20240930	144100	533368720	19930	19930	19930	19930	5
408	20240930	144000	533269070	19940	19930	19940	19930	258
409	20240930	143900	528127080	19990	19990	19990	19990	1
410	20240930	143800	528107090	19990	19990	19990	19990	4
411	20240930	143700	528027130	19990	19940	19990	19940	2
412	20240930	143600	527987200	19940	19940	19940	19940	30
413	20240930	143500	527389000	19990	19930	19990	19930	11
414	20240930	143400	527169710	19930	19990	19990	19930	425
415	20240930	143300	518692110	19990	19990	19990	19990	1
416	20240930	143200	518672120	19990	19970	19990	19970	74
417	20240930	143100	517194280	19970	19970	19970	19970	0
418	20240930	143000	517194280	19970	19970	19970	19970	1
419	20240930	142900	517174310	19950	19950	19950	19950	16
420	20240930	142800	516855110	19950	19950	19950	19950	0
421	20240930	142700	516855110	19950	19950	19950	19950	2
422	20240930	142600	516815210	19950	19950	19950	19950	0
423	20240930	142500	516815210	19950	19960	19960	19950	106
424	20240930	142400	514700280	19960	19950	19960	19950	89
425	20240930	142300	512924510	19940	19940	19940	19940	67
426	20240930	142200	511588530	19950	19950	19950	19950	11
427	20240930	142100	511369080	19970	19970	19970	19970	0
428	20240930	142000	511369080	19970	19970	19970	19970	0
429	20240930	141900	511369080	19970	19970	19970	19970	0
430	20240930	141800	511369080	19970	19970	19970	19970	32
431	20240930	141700	510730040	19980	19980	19980	19980	23
432	20240930	141600	510270500	19990	19990	19990	19990	1
433	20240930	141500	510250510	19980	19940	19980	19940	25
434	20240930	141400	509751130	19980	19980	19980	19980	0
435	20240930	141300	509751130	19980	19980	19980	19980	0
436	20240930	141200	509751130	19980	19990	19990	19980	20
437	20240930	141100	509351430	20000	20000	20000	20000	0
438	20240930	141000	509351430	20000	19990	20000	19990	44
439	20240930	140900	508471840	19990	19990	19990	19990	1
440	20240930	140800	508451850	19980	19980	19980	19980	8
441	20240930	140700	508292010	19980	19980	19980	19980	0
442	20240930	140600	508292010	19980	19970	19980	19970	21
443	20240930	140500	507872620	19930	19930	19930	19930	47
444	20240930	140400	506935910	19930	19930	19930	19930	4
445	20240930	140300	506856190	19920	19920	19920	19920	3
446	20240930	140200	506796430	19970	19970	19970	19970	0
447	20240930	140100	506796430	19970	19970	19970	19970	23
448	20240930	140000	506337120	19970	19930	19970	19930	48
449	20240930	135900	505378680	19980	19980	19980	19980	0
450	20240930	135800	505378680	19980	19980	19980	19980	0
451	20240930	135700	505378680	19980	19980	19980	19980	0
452	20240930	135600	505378680	19980	19980	19980	19980	3
453	20240930	135500	505318740	20000	19930	20000	19930	100
454	20240930	135400	503319420	19930	19930	19930	19930	19
455	20240930	135300	502940750	19890	19880	19890	19860	1428
456	20240930	135200	474564960	19880	19920	19920	19880	615
457	20240930	135100	462328320	19930	19930	19930	19930	0
458	20240930	135000	462328320	19930	19920	19930	19920	3
459	20240930	134900	462268550	19930	19930	19930	19930	43
460	20240930	134800	461411560	19940	19940	19940	19940	0
461	20240930	134700	461411560	19940	19940	19940	19940	0
462	20240930	134600	461411560	19940	19940	19940	19940	98
463	20240930	134500	459457440	19940	19940	19940	19940	1
464	20240930	134400	459437500	19940	19940	19940	19940	1
465	20240930	134300	459417560	19940	19930	19940	19930	19
466	20240930	134200	459038720	19940	19940	19940	19940	2
467	20240930	134100	458998840	19940	19940	19940	19940	2
468	20240930	134000	458958960	19930	19950	19950	19930	11
469	20240930	133900	458739530	19950	19950	19950	19950	3
470	20240930	133800	458679680	19950	19950	19950	19950	10
471	20240930	133700	458480180	19960	19960	19960	19960	0
472	20240930	133600	458480180	19960	19960	19960	19960	7
473	20240930	133500	458340460	20000	20000	20000	20000	1
474	20240930	133400	458320460	20000	20000	20000	20000	2
475	20240930	133300	458280460	20050	20000	20050	20000	2
476	20240930	133200	458240410	19930	20050	20050	19930	3
477	20240930	133100	458180500	20000	19960	20000	19890	1112
478	20240930	133000	436009140	19990	19970	19990	19970	338
479	20240930	132900	429259240	19970	19970	19970	19970	0
480	20240930	132800	429259240	19970	19970	19970	19970	0
481	20240930	132700	429259240	19970	19970	19970	19970	0
482	20240930	132600	429259240	19970	19970	19970	19970	0
483	20240930	132500	429259240	19970	19980	19980	19970	311
484	20240930	132400	423047560	19970	20000	20000	19970	405
485	20240930	132300	414953260	20000	20000	20000	20000	0
486	20240930	132200	414953260	20000	20050	20050	20000	125
487	20240930	132100	412447060	20100	20100	20100	20100	4
488	20240930	132000	412366660	20100	20100	20100	20100	2
489	20240930	131900	412326460	20100	20100	20100	20100	0
490	20240930	131800	412326460	20100	20100	20100	20100	2
491	20240930	131700	412286260	20100	20100	20100	20100	0
492	20240930	131600	412286260	20100	20100	20100	20100	229
493	20240930	131500	407683360	20100	20150	20150	20100	4
494	20240930	131400	407602860	20150	20100	20150	20100	150
495	20240930	131300	404587710	20050	20050	20050	20050	1
496	20240930	131200	404567660	20050	20050	20050	20050	2
497	20240930	131100	404527560	20050	20050	20050	20050	2
498	20240930	131000	404487460	20050	20050	20050	20050	0
499	20240930	130900	404487460	20050	20050	20050	20050	0
500	20240930	130800	404487460	20050	20050	20050	20050	2
501	20240930	130700	404447360	20050	20050	20050	20050	0
502	20240930	130600	404447360	20050	20050	20050	20050	2
503	20240930	130500	404407260	20050	20050	20050	20050	0
504	20240930	130400	404407260	20050	20050	20050	20000	614
505	20240930	130300	392126960	20050	20050	20050	20050	36
506	20240930	130200	391405160	20000	20000	20000	20000	2
507	20240930	130100	391365160	19990	19990	19990	19990	0
508	20240930	130000	391365160	19990	20000	20000	19990	300
509	20240930	125900	385367140	20000	20000	20000	20000	1
510	20240930	125800	385347140	20000	20000	20000	20000	0
511	20240930	125700	385347140	20000	20000	20000	20000	57
512	20240930	125600	384207140	20000	20000	20000	20000	0
513	20240930	125500	384207140	20000	20000	20000	20000	2
514	20240930	125400	384167140	20000	20000	20000	20000	0
515	20240930	125300	384167140	20000	20000	20000	20000	9
516	20240930	125200	383987140	20000	20050	20050	20000	2
517	20240930	125100	383947090	20000	20000	20000	20000	0
518	20240930	125000	383947090	20000	20000	20000	20000	0
519	20240930	124900	383947090	20000	20000	20000	20000	1
520	20240930	124800	383927090	19960	19990	19990	19960	7
521	20240930	124700	383787310	19990	20000	20000	19990	195
522	20240930	124600	379888320	20000	20050	20050	20000	82
523	20240930	124500	378244320	20000	20000	20000	20000	27
524	20240930	124400	377704320	20000	20000	20000	20000	0
525	20240930	124300	377704320	20000	20000	20000	20000	51
526	20240930	124200	376684320	20000	20000	20000	20000	0
527	20240930	124100	376684320	20000	20000	20000	20000	2
528	20240930	124000	376644320	20000	20000	20000	20000	0
529	20240930	123900	376644320	20000	20000	20000	20000	5
530	20240930	123800	376544320	20050	20050	20050	20050	2
531	20240930	123700	376504220	20050	20050	20050	20050	1
532	20240930	123600	376484170	20050	20050	20050	20050	0
533	20240930	123500	376484170	20050	20050	20050	20050	43
534	20240930	123400	375622020	20050	20050	20050	20050	2
535	20240930	123300	375581920	20050	20050	20050	20050	0
536	20240930	123200	375581920	20050	20050	20050	20050	62
537	20240930	123100	374338820	20050	20050	20050	20050	0
538	20240930	123000	374338820	20050	20050	20050	20050	2
539	20240930	122900	374298720	20100	20100	20100	20100	98
540	20240930	122800	372328920	20050	20050	20050	20050	101
541	20240930	122700	370303870	20050	20050	20050	20050	5
542	20240930	122600	370203620	20050	20050	20050	20050	0
543	20240930	122500	370203620	20050	20000	20100	20000	575
544	20240930	122400	358671520	20000	20000	20000	20000	0
545	20240930	122300	358671520	20000	20000	20000	20000	9
546	20240930	122200	358491520	20000	20000	20000	20000	0
547	20240930	122100	358491520	20000	20000	20000	20000	0
548	20240930	122000	358491520	20000	20000	20000	20000	1
549	20240930	121900	358471520	20000	20000	20000	20000	0
550	20240930	121800	358471520	20000	20000	20000	20000	1
551	20240930	121700	358451520	20000	19990	20000	19990	13
552	20240930	121600	358191530	19990	19990	19990	19990	1
553	20240930	121500	358171540	19990	19950	19990	19950	62
554	20240930	121400	356934560	19980	19950	19980	19950	98
555	20240930	121300	354977540	19950	19950	19950	19950	1
556	20240930	121200	354957590	19940	19940	19940	19940	14
557	20240930	121100	354678430	19950	19950	19950	19950	0
558	20240930	121000	354678430	19950	19950	19950	19950	60
559	20240930	120900	353481430	19950	19950	19950	19950	2
560	20240930	120800	353441530	19960	19960	19960	19960	0
561	20240930	120700	353441530	19960	19960	19960	19960	0
562	20240930	120600	353441530	19960	19960	19960	19960	1
563	20240930	120500	353421570	19950	19950	19950	19950	40
564	20240930	120400	352623570	19950	19950	19950	19950	0
565	20240930	120300	352623570	19950	19950	19950	19950	0
566	20240930	120200	352623570	19950	19970	19970	19950	21
567	20240930	120100	352204490	19960	19960	19960	19960	2
568	20240930	120000	352164570	19950	19950	19950	19950	1
569	20240930	115900	352144620	19950	19950	19950	19950	51
570	20240930	115800	351127170	19960	19960	19960	19960	130
571	20240930	115700	348532370	19960	19960	19960	19960	0
572	20240930	115600	348532370	19960	19960	19960	19960	0
573	20240930	115500	348532370	19960	19960	19960	19960	1
574	20240930	115400	348512410	19990	19990	19990	19990	0
575	20240930	115300	348512410	19990	19990	19990	19990	0
576	20240930	115200	348512410	19990	19990	19990	19990	0
577	20240930	115100	348512410	19990	19990	19990	19990	0
578	20240930	115000	348512410	19990	20000	20000	19990	58
579	20240930	114900	347352880	20000	20000	20000	20000	1
580	20240930	114800	347332880	20000	20000	20000	19960	491
581	20240930	114700	337516320	20000	19990	20000	19990	168
582	20240930	114600	334156340	20000	20000	20000	20000	0
583	20240930	114500	334156340	20000	20000	20000	20000	10
584	20240930	114400	333956340	20000	19980	20000	19980	9
585	20240930	114300	333776390	20000	20000	20000	20000	0
586	20240930	114200	333776390	20000	20000	20000	20000	0
587	20240930	114100	333776390	20000	19990	20000	19990	10
588	20240930	114000	333576410	20000	20000	20000	20000	0
589	20240930	113900	333576410	20000	19980	20000	19980	6
590	20240930	113800	333456450	19980	19980	19980	19980	1
591	20240930	113700	333436470	20000	20000	20000	20000	0
592	20240930	113600	333436470	20000	20000	20000	20000	0
593	20240930	113500	333436470	20000	20000	20000	20000	50
594	20240930	113400	332436470	20000	19990	20000	19990	65
595	20240930	113300	331136480	20000	20000	20000	20000	0
596	20240930	113200	331136480	20000	19970	20000	19970	63
597	20240930	113100	329877620	19980	19980	19980	19980	0
598	20240930	113000	329877620	19980	19980	19980	19980	0
599	20240930	112900	329877620	19980	19980	19980	19980	0
600	20240930	112800	329877620	19980	19960	19980	19960	16
601	20240930	112700	329558080	19970	19970	19970	19970	0
602	20240930	112600	329558080	19970	19970	19970	19970	0
603	20240930	112500	329558080	19970	19970	19970	19970	0
604	20240930	112400	329558080	19970	19970	19970	19970	1
605	20240930	112300	329538110	19870	19980	19980	19870	8
606	20240930	112200	329378820	19980	19930	19980	19930	191
607	20240930	112100	325568580	19930	19930	19930	19930	1
608	20240930	112000	325548650	19930	19910	19930	19880	104
609	20240930	111900	323478970	19910	19910	19910	19910	2
610	20240930	111800	323439150	19900	19900	19900	19900	110
611	20240930	111700	321250150	19900	19890	19900	19880	34
612	20240930	111600	320573640	19820	19830	19850	19810	349
613	20240930	111500	313657720	19820	19820	19820	19820	45
614	20240930	111400	312765820	19810	19810	19810	19810	0
615	20240930	111300	312765820	19810	19850	19850	19810	562
616	20240930	111200	301628820	19850	19930	19930	19850	873
617	20240930	111100	284278530	19930	19980	19980	19930	1995
618	20240930	111000	244434880	19980	20000	20100	19980	732
619	20240930	110900	229796250	20000	20000	20000	20000	0
620	20240930	110800	229796250	20000	20000	20000	20000	2
621	20240930	110700	229756250	20000	20000	20000	20000	100
622	20240930	110600	227756250	20000	20000	20000	20000	0
623	20240930	110500	227756250	20000	20050	20050	20000	190
624	20240930	110400	223946800	20050	20050	20050	20050	5
625	20240930	110300	223846550	20050	20100	20100	20050	11
626	20240930	110200	223625500	20050	20050	20050	20050	0
627	20240930	110100	223625500	20050	20050	20050	20050	2
628	20240930	110000	223585400	20050	20050	20050	20050	1
629	20240930	105900	223565350	20050	20050	20050	20050	3
630	20240930	105800	223505200	20050	20050	20050	20050	0
631	20240930	105700	223505200	20050	20050	20050	20050	57
632	20240930	105600	222362350	20050	20000	20100	20000	16
633	20240930	105500	222041600	20050	20050	20050	20050	0
634	20240930	105400	222041600	20050	20000	20050	20000	34
635	20240930	105300	221360050	20050	20050	20050	20050	2
636	20240930	105200	221319950	20050	20050	20050	20050	0
637	20240930	105100	221319950	20050	20050	20050	20050	204
638	20240930	105000	217229750	20050	20000	20050	20000	37
639	20240930	104900	216489500	20050	20050	20050	20050	0
640	20240930	104800	216489500	20050	20050	20050	20050	677
641	20240930	104700	202915650	20100	20100	20100	20100	203
642	20240930	104600	198835350	20100	20100	20100	20100	30
643	20240930	104500	198232350	20100	20100	20100	20100	32
644	20240930	104400	197589150	20100	20100	20100	20100	5
645	20240930	104300	197488650	20100	20100	20100	20100	2
646	20240930	104200	197448450	20100	20100	20100	20100	1
647	20240930	104100	197428350	20100	20100	20100	20100	30
648	20240930	104000	196825350	20100	20100	20100	20100	1
649	20240930	103900	196805250	20100	20100	20100	20100	1
650	20240930	103800	196785150	20100	20100	20100	20100	2
651	20240930	103700	196744950	20150	20150	20150	20150	0
652	20240930	103600	196744950	20150	20150	20150	20150	0
653	20240930	103500	196744950	20150	20150	20150	20150	43
654	20240930	103400	195878500	20200	20150	20200	20100	86
655	20240930	103300	194143750	20100	20100	20100	20100	10
656	20240930	103200	193942750	20100	20100	20100	20100	1
657	20240930	103100	193922650	20100	20100	20100	20100	31
658	20240930	103000	193299550	20050	20050	20050	20050	10
659	20240930	102900	193099050	20050	20100	20100	20050	101
660	20240930	102800	191073100	20050	20050	20050	20050	0
661	20240930	102700	191073100	20050	20050	20050	20050	2
662	20240930	102600	191033000	20050	20050	20050	20050	0
663	20240930	102500	191033000	20050	20050	20050	20050	2
664	20240930	102400	190992900	20100	20100	20100	20100	26
665	20240930	102300	190470300	20100	20100	20100	20100	1
666	20240930	102200	190450200	20050	20050	20050	20050	104
667	20240930	102100	188365000	20050	20050	20050	20050	178
668	20240930	102000	184796100	20050	20100	20100	20050	13
669	20240930	101900	184535250	20100	20050	20150	20050	215
670	20240930	101800	180212950	20100	20100	20100	20100	0
671	20240930	101700	180212950	20100	20100	20100	20100	0
672	20240930	101600	180212950	20100	20100	20100	20100	198
673	20240930	101500	176233150	20100	20100	20100	20100	2
674	20240930	101400	176192950	20100	20100	20100	20100	0
675	20240930	101300	176192950	20100	20100	20100	20100	2
676	20240930	101200	176152750	20100	20100	20100	20100	33
677	20240930	101100	175489450	20150	20150	20150	20150	0
678	20240930	101000	175489450	20150	20150	20150	20150	27
679	20240930	100900	174945400	20200	20200	20200	20200	7
680	20240930	100800	174804000	20200	20200	20200	20200	3
681	20240930	100700	174743400	20150	20150	20150	20150	0
682	20240930	100600	174743400	20150	20150	20150	20150	9
683	20240930	100500	174562050	20150	20150	20150	20150	1
684	20240930	100400	174541900	20100	20100	20100	20100	0
685	20240930	100300	174541900	20100	20100	20100	20100	31
686	20240930	100200	173918800	20150	20150	20150	20150	1
687	20240930	100100	173898650	20100	20100	20100	20100	70
688	20240930	100000	172491650	20100	20150	20150	20100	2
689	20240930	095900	172451400	20100	20100	20100	20100	49
690	20240930	095800	171466500	20100	20100	20100	20100	60
691	20240930	095700	170260500	20100	20100	20100	20100	408
692	20240930	095600	162059700	20200	20150	20200	20100	409
693	20240930	095500	153817950	20200	20200	20200	20200	0
694	20240930	095400	153817950	20200	20200	20200	20200	32
695	20240930	095300	153171550	20200	20150	20200	20150	149
696	20240930	095200	150169150	20150	20150	20150	20150	32
697	20240930	095100	149524350	20200	20200	20200	20150	275
698	20240930	095000	143969750	20200	20200	20200	20200	0
699	20240930	094900	143969750	20200	20200	20200	20200	5
700	20240930	094800	143868750	20250	20250	20250	20250	0
701	20240930	094700	143868750	20250	20250	20250	20250	0
702	20240930	094600	143868750	20250	20250	20250	20250	12
703	20240930	094500	143625750	20250	20250	20250	20250	4
704	20240930	094400	143544750	20250	20250	20250	20250	1
705	20240930	094300	143524500	20200	20200	20200	20200	77
706	20240930	094200	141969100	20200	20200	20200	20200	0
707	20240930	094100	141969100	20200	20200	20200	20200	0
708	20240930	094000	141969100	20200	20200	20200	20200	0
709	20240930	093900	141969100	20200	20200	20200	20200	0
710	20240930	093800	141969100	20200	20200	20200	20200	1
711	20240930	093700	141948900	20200	20200	20200	20200	0
712	20240930	093600	141948900	20200	20200	20200	20200	7
713	20240930	093500	141807500	20200	20200	20200	20200	149
714	20240930	093400	138797700	20200	20200	20300	20200	37
715	20240930	093300	138049800	20200	20200	20200	20200	15
716	20240930	093200	137746800	20200	20200	20200	20200	20
717	20240930	093100	137342800	20200	20200	20200	20200	0
718	20240930	093000	137342800	20200	20200	20200	20200	15
719	20240930	092900	137039800	20200	20350	20350	20200	17
720	20240930	092800	136695050	20200	20250	20250	20200	90
721	20240930	092700	134876600	20350	20300	20350	20200	521
722	20240930	092600	124324700	20350	20350	20350	20350	24
723	20240930	092500	123836300	20300	20300	20300	20300	47
724	20240930	092400	122882200	20250	20250	20250	20250	9
725	20240930	092300	122699950	20300	20250	20300	20250	6
726	20240930	092200	122578200	20300	20250	20300	20250	129
727	20240930	092100	119965700	20250	20300	20300	20250	75
728	20240930	092000	118444700	20300	20400	20400	20300	102
729	20240930	091900	116373900	20400	20400	20400	20400	66
730	20240930	091800	115027500	20300	20300	20300	20250	105
731	20240930	091700	112900700	20300	20300	20300	20300	1
732	20240930	091600	112880400	20300	20300	20300	20300	178
733	20240930	091500	109267000	20450	20450	20450	20450	1
734	20240930	091400	109246550	20450	20450	20450	20450	0
735	20240930	091300	109246550	20450	20450	20450	20450	0
736	20240930	091200	109246550	20450	20450	20450	20450	1
737	20240930	091100	109226100	20300	20300	20450	20250	370
738	20240930	091000	101717450	20300	20350	20350	20300	601
739	20240930	090900	89512150	20400	20400	20400	20400	36
740	20240930	090800	88777750	20250	20250	20300	20250	207
741	20240930	090700	84580650	20250	20300	20300	20250	547
742	20240930	090600	73479050	20350	20400	20400	20300	137
743	20240930	090500	70685000	20400	20350	20400	20350	33
744	20240930	090400	70013300	20400	20350	20400	20300	230
745	20240930	090300	65328450	20350	20400	20400	20350	517
746	20240930	090200	54795150	20450	20600	20650	20450	1104
747	20240930	090100	32116100	20550	20550	20650	20550	351
748	20240930	090000	24894200	20550	20650	20650	20500	908