KissMeData/086390/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195800	670412960	9360	9360	9360	9360	807
3	20240930	195700	670412960	9360	9360	9360	9360	0
4	20240930	195600	670412960	9360	9360	9360	9360	0
5	20240930	195500	670412960	9360	9360	9360	9360	0
6	20240930	195400	670412960	9360	9360	9360	9360	0
7	20240930	195300	670412960	9360	9360	9360	9360	0
8	20240930	195200	670412960	9360	9360	9360	9360	0
9	20240930	195100	670412960	9360	9360	9360	9360	0
10	20240930	195000	670412960	9360	9360	9360	9360	0
11	20240930	194900	670412960	9360	9360	9360	9360	0
12	20240930	194800	670412960	9360	9360	9360	9360	0
13	20240930	194700	670412960	9360	9360	9360	9360	0
14	20240930	194600	670412960	9360	9360	9360	9360	0
15	20240930	194500	670412960	9360	9360	9360	9360	0
16	20240930	194400	670412960	9360	9360	9360	9360	0
17	20240930	194300	670412960	9360	9360	9360	9360	0
18	20240930	194200	670412960	9360	9360	9360	9360	0
19	20240930	194100	670412960	9360	9360	9360	9360	0
20	20240930	194000	670412960	9360	9360	9360	9360	0
21	20240930	193900	670412960	9360	9360	9360	9360	0
22	20240930	193800	670412960	9360	9360	9360	9360	0
23	20240930	193700	670412960	9360	9360	9360	9360	0
24	20240930	193600	670412960	9360	9360	9360	9360	0
25	20240930	193500	670412960	9360	9360	9360	9360	0
26	20240930	193400	670412960	9360	9360	9360	9360	0
27	20240930	193300	670412960	9360	9360	9360	9360	0
28	20240930	193200	670412960	9360	9360	9360	9360	0
29	20240930	193100	670412960	9360	9360	9360	9360	0
30	20240930	193000	670412960	9360	9360	9360	9360	0
31	20240930	192900	670412960	9360	9360	9360	9360	0
32	20240930	192800	670412960	9360	9360	9360	9360	807
33	20240930	192700	670412960	9360	9360	9360	9360	0
34	20240930	192600	670412960	9360	9360	9360	9360	0
35	20240930	192500	670412960	9360	9360	9360	9360	0
36	20240930	192400	670412960	9360	9360	9360	9360	0
37	20240930	192300	670412960	9360	9360	9360	9360	0
38	20240930	192200	670412960	9360	9360	9360	9360	0
39	20240930	192100	670412960	9360	9360	9360	9360	0
40	20240930	192000	670412960	9360	9360	9360	9360	0
41	20240930	191900	670412960	9360	9360	9360	9360	0
42	20240930	191800	670412960	9360	9360	9360	9360	0
43	20240930	191700	670412960	9360	9360	9360	9360	0
44	20240930	191600	670412960	9360	9360	9360	9360	0
45	20240930	191500	670412960	9360	9360	9360	9360	0
46	20240930	191400	670412960	9360	9360	9360	9360	0
47	20240930	191300	670412960	9360	9360	9360	9360	0
48	20240930	191200	670412960	9360	9360	9360	9360	0
49	20240930	191100	670412960	9360	9360	9360	9360	0
50	20240930	191000	670412960	9360	9360	9360	9360	0
51	20240930	190900	670412960	9360	9360	9360	9360	0
52	20240930	190800	670412960	9360	9360	9360	9360	0
53	20240930	190700	670412960	9360	9360	9360	9360	0
54	20240930	190600	670412960	9360	9360	9360	9360	0
55	20240930	190500	670412960	9360	9360	9360	9360	0
56	20240930	190400	670412960	9360	9360	9360	9360	0
57	20240930	190300	670412960	9360	9360	9360	9360	0
58	20240930	190200	670412960	9360	9360	9360	9360	0
59	20240930	190100	670412960	9360	9360	9360	9360	0
60	20240930	190000	670412960	9360	9360	9360	9360	0
61	20240930	185900	670412960	9360	9360	9360	9360	0
62	20240930	185800	670412960	9360	9360	9360	9360	807
63	20240930	185700	670412960	9360	9360	9360	9360	0
64	20240930	185600	670412960	9360	9360	9360	9360	0
65	20240930	185500	670412960	9360	9360	9360	9360	0
66	20240930	185400	670412960	9360	9360	9360	9360	0
67	20240930	185300	670412960	9360	9360	9360	9360	0
68	20240930	185200	670412960	9360	9360	9360	9360	0
69	20240930	185100	670412960	9360	9360	9360	9360	0
70	20240930	185000	670412960	9360	9360	9360	9360	0
71	20240930	184900	670412960	9360	9360	9360	9360	0
72	20240930	184800	670412960	9360	9360	9360	9360	0
73	20240930	184700	670412960	9360	9360	9360	9360	0
74	20240930	184600	670412960	9360	9360	9360	9360	0
75	20240930	184500	670412960	9360	9360	9360	9360	0
76	20240930	184400	670412960	9360	9360	9360	9360	0
77	20240930	184300	670412960	9360	9360	9360	9360	0
78	20240930	184200	670412960	9360	9360	9360	9360	0
79	20240930	184100	670412960	9360	9360	9360	9360	0
80	20240930	184000	670412960	9360	9360	9360	9360	0
81	20240930	183900	670412960	9360	9360	9360	9360	0
82	20240930	183800	670412960	9360	9360	9360	9360	0
83	20240930	183700	670412960	9360	9360	9360	9360	0
84	20240930	183600	670412960	9360	9360	9360	9360	0
85	20240930	183500	670412960	9360	9360	9360	9360	0
86	20240930	183400	670412960	9360	9360	9360	9360	0
87	20240930	183300	670412960	9360	9360	9360	9360	0
88	20240930	183200	670412960	9360	9360	9360	9360	0
89	20240930	183100	670412960	9360	9360	9360	9360	0
90	20240930	183000	670412960	9360	9360	9360	9360	0
91	20240930	182900	670412960	9360	9360	9360	9360	0
92	20240930	182800	670412960	9360	9360	9360	9360	807
93	20240930	182700	670412960	9360	9360	9360	9360	0
94	20240930	182600	670412960	9360	9360	9360	9360	0
95	20240930	182500	670412960	9360	9360	9360	9360	0
96	20240930	182400	670412960	9360	9360	9360	9360	0
97	20240930	182300	670412960	9360	9360	9360	9360	0
98	20240930	182200	670412960	9360	9360	9360	9360	0
99	20240930	182100	670412960	9360	9360	9360	9360	0
100	20240930	182000	670412960	9360	9360	9360	9360	0
101	20240930	181900	670412960	9360	9360	9360	9360	0
102	20240930	181800	670412960	9360	9360	9360	9360	0
103	20240930	181700	670412960	9360	9360	9360	9360	0
104	20240930	181600	670412960	9360	9360	9360	9360	0
105	20240930	181500	670412960	9360	9360	9360	9360	0
106	20240930	181400	670412960	9360	9360	9360	9360	0
107	20240930	181300	670412960	9360	9360	9360	9360	0
108	20240930	181200	670412960	9360	9360	9360	9360	0
109	20240930	181100	670412960	9360	9360	9360	9360	0
110	20240930	181000	670412960	9360	9360	9360	9360	0
111	20240930	180900	670412960	9360	9360	9360	9360	0
112	20240930	180800	670412960	9360	9360	9360	9360	0
113	20240930	180700	670412960	9360	9360	9360	9360	0
114	20240930	180600	670412960	9360	9360	9360	9360	0
115	20240930	180500	670412960	9360	9360	9360	9360	0
116	20240930	180400	670412960	9360	9360	9360	9360	0
117	20240930	180300	670412960	9360	9360	9360	9360	0
118	20240930	180200	670412960	9360	9360	9360	9360	0
119	20240930	180100	670412960	9360	9360	9360	9360	0
120	20240930	180000	670412960	9360	9360	9360	9360	0
121	20240930	175900	670412960	9360	9360	9360	9360	0
122	20240930	175800	670412960	9360	9360	9360	9360	807
123	20240930	175700	670412960	9360	9360	9360	9360	0
124	20240930	175600	670412960	9360	9360	9360	9360	0
125	20240930	175500	670412960	9360	9360	9360	9360	0
126	20240930	175400	670412960	9360	9360	9360	9360	0
127	20240930	175300	670412960	9360	9360	9360	9360	0
128	20240930	175200	670412960	9360	9360	9360	9360	0
129	20240930	175100	670412960	9360	9360	9360	9360	0
130	20240930	175000	670412960	9360	9360	9360	9360	0
131	20240930	174900	670412960	9360	9360	9360	9360	0
132	20240930	174800	670412960	9360	9360	9360	9360	0
133	20240930	174700	670412960	9360	9360	9360	9360	0
134	20240930	174600	670412960	9360	9360	9360	9360	0
135	20240930	174500	670412960	9360	9360	9360	9360	0
136	20240930	174400	670412960	9360	9360	9360	9360	0
137	20240930	174300	670412960	9360	9360	9360	9360	0
138	20240930	174200	670412960	9360	9360	9360	9360	0
139	20240930	174100	670412960	9360	9360	9360	9360	0
140	20240930	174000	670412960	9360	9360	9360	9360	0
141	20240930	173900	670412960	9360	9360	9360	9360	0
142	20240930	173800	670412960	9360	9360	9360	9360	0
143	20240930	173700	670412960	9360	9360	9360	9360	0
144	20240930	173600	670412960	9360	9360	9360	9360	0
145	20240930	173500	670412960	9360	9360	9360	9360	0
146	20240930	173400	670412960	9360	9360	9360	9360	0
147	20240930	173300	670412960	9360	9360	9360	9360	0
148	20240930	173200	670412960	9360	9360	9360	9360	0
149	20240930	173100	670412960	9360	9360	9360	9360	0
150	20240930	173000	670412960	9360	9360	9360	9360	0
151	20240930	172900	670412960	9360	9360	9360	9360	0
152	20240930	172800	670412960	9360	9360	9360	9360	807
153	20240930	172700	670412960	9360	9360	9360	9360	0
154	20240930	172600	670412960	9360	9360	9360	9360	0
155	20240930	172500	670412960	9360	9360	9360	9360	0
156	20240930	172400	670412960	9360	9360	9360	9360	0
157	20240930	172300	670412960	9360	9360	9360	9360	0
158	20240930	172200	670412960	9360	9360	9360	9360	0
159	20240930	172100	670412960	9360	9360	9360	9360	0
160	20240930	172000	670412960	9360	9360	9360	9360	0
161	20240930	171900	670412960	9360	9360	9360	9360	0
162	20240930	171800	670412960	9360	9360	9360	9360	0
163	20240930	171700	670412960	9360	9360	9360	9360	0
164	20240930	171600	670412960	9360	9360	9360	9360	0
165	20240930	171500	670412960	9360	9360	9360	9360	0
166	20240930	171400	670412960	9360	9360	9360	9360	0
167	20240930	171300	670412960	9360	9360	9360	9360	0
168	20240930	171200	670412960	9360	9360	9360	9360	0
169	20240930	171100	670412960	9360	9360	9360	9360	0
170	20240930	171000	670412960	9360	9360	9360	9360	0
171	20240930	170900	670412960	9360	9360	9360	9360	0
172	20240930	170800	670412960	9360	9360	9360	9360	0
173	20240930	170700	670412960	9360	9360	9360	9360	0
174	20240930	170600	670412960	9360	9360	9360	9360	0
175	20240930	170500	670412960	9360	9360	9360	9360	0
176	20240930	170400	670412960	9360	9360	9360	9360	0
177	20240930	170300	670412960	9360	9360	9360	9360	0
178	20240930	170200	670412960	9360	9360	9360	9360	0
179	20240930	170100	670412960	9360	9360	9360	9360	0
180	20240930	170000	670412960	9360	9360	9360	9360	0
181	20240930	165900	670412960	9360	9360	9360	9360	0
182	20240930	165800	670412960	9360	9360	9360	9360	807
183	20240930	165700	670412960	9360	9360	9360	9360	0
184	20240930	165600	670412960	9360	9360	9360	9360	0
185	20240930	165500	670412960	9360	9360	9360	9360	0
186	20240930	165400	670412960	9360	9360	9360	9360	0
187	20240930	165300	670412960	9360	9360	9360	9360	0
188	20240930	165200	670412960	9360	9360	9360	9360	0
189	20240930	165100	670412960	9360	9360	9360	9360	0
190	20240930	165000	670412960	9360	9360	9360	9360	0
191	20240930	164900	670412960	9360	9360	9360	9360	0
192	20240930	164800	670412960	9360	9360	9360	9360	0
193	20240930	164700	670412960	9360	9360	9360	9360	0
194	20240930	164600	670412960	9360	9360	9360	9360	0
195	20240930	164500	670412960	9360	9360	9360	9360	0
196	20240930	164400	670412960	9360	9360	9360	9360	0
197	20240930	164300	670412960	9360	9360	9360	9360	0
198	20240930	164200	670412960	9360	9360	9360	9360	0
199	20240930	164100	670412960	9360	9360	9360	9360	0
200	20240930	164000	670412960	9360	9360	9360	9360	0
201	20240930	163900	670412960	9360	9360	9360	9360	0
202	20240930	163800	670412960	9360	9360	9360	9360	0
203	20240930	163700	670412960	9360	9360	9360	9360	0
204	20240930	163600	670412960	9360	9360	9360	9360	0
205	20240930	163500	670412960	9360	9360	9360	9360	0
206	20240930	163400	670412960	9360	9360	9360	9360	0
207	20240930	163300	670412960	9360	9360	9360	9360	0
208	20240930	163200	670412960	9360	9360	9360	9360	0
209	20240930	163100	670412960	9360	9360	9360	9360	0
210	20240930	163000	670412960	9360	9360	9360	9360	0
211	20240930	162900	670412960	9360	9360	9360	9360	0
212	20240930	162800	670412960	9360	9360	9360	9360	807
213	20240930	162700	670412960	9360	9360	9360	9360	0
214	20240930	162600	670412960	9360	9360	9360	9360	0
215	20240930	162500	670412960	9360	9360	9360	9360	0
216	20240930	162400	670412960	9360	9360	9360	9360	0
217	20240930	162300	670412960	9360	9360	9360	9360	0
218	20240930	162200	670412960	9360	9360	9360	9360	0
219	20240930	162100	670412960	9360	9360	9360	9360	0
220	20240930	162000	670412960	9360	9360	9360	9360	0
221	20240930	161900	670412960	9360	9360	9360	9360	0
222	20240930	161800	670412960	9360	9360	9360	9360	0
223	20240930	161700	670412960	9360	9360	9360	9360	0
224	20240930	161600	670412960	9360	9360	9360	9360	0
225	20240930	161500	670412960	9360	9360	9360	9360	0
226	20240930	161400	670412960	9360	9360	9360	9360	0
227	20240930	161300	670412960	9360	9360	9360	9360	0
228	20240930	161200	670412960	9360	9360	9360	9360	0
229	20240930	161100	670412960	9360	9360	9360	9360	0
230	20240930	161000	670412960	9360	9360	9360	9360	0
231	20240930	160900	670412960	9360	9360	9360	9360	0
232	20240930	160800	670412960	9360	9360	9360	9360	0
233	20240930	160700	670412960	9360	9360	9360	9360	0
234	20240930	160600	670412960	9360	9360	9360	9360	0
235	20240930	160500	670412960	9360	9360	9360	9360	0
236	20240930	160400	670412960	9360	9360	9360	9360	0
237	20240930	160300	670412960	9360	9360	9360	9360	0
238	20240930	160200	670412960	9360	9360	9360	9360	0
239	20240930	160100	670412960	9360	9360	9360	9360	0
240	20240930	160000	670412960	9360	9360	9360	9360	0
241	20240930	155900	670412960	9360	9360	9360	9360	0
242	20240930	155800	670412960	9360	9360	9360	9360	807
243	20240930	155700	670412960	9360	9360	9360	9360	0
244	20240930	155600	670412960	9360	9360	9360	9360	0
245	20240930	155500	670412960	9360	9360	9360	9360	0
246	20240930	155400	670412960	9360	9360	9360	9360	0
247	20240930	155300	670412960	9360	9360	9360	9360	0
248	20240930	155200	670412960	9360	9360	9360	9360	0
249	20240930	155100	670412960	9360	9360	9360	9360	0
250	20240930	155000	670412960	9360	9360	9360	9360	0
251	20240930	154900	670412960	9360	9360	9360	9360	0
252	20240930	154800	670412960	9360	9360	9360	9360	0
253	20240930	154700	670412960	9360	9360	9360	9360	0
254	20240930	154600	670412960	9360	9360	9360	9360	0
255	20240930	154500	670412960	9360	9360	9360	9360	0
256	20240930	154400	670412960	9360	9360	9360	9360	0
257	20240930	154300	670412960	9360	9360	9360	9360	0
258	20240930	154200	670412960	9360	9360	9360	9360	0
259	20240930	154100	670412960	9360	9360	9360	9360	0
260	20240930	154000	670412960	9360	9360	9360	9360	0
261	20240930	153900	670412960	9360	9360	9360	9360	0
262	20240930	153800	670412960	9360	9360	9360	9360	0
263	20240930	153700	670412960	9360	9360	9360	9360	0
264	20240930	153600	670412960	9360	9360	9360	9360	0
265	20240930	153500	670412960	9360	9360	9360	9360	0
266	20240930	153400	670412960	9360	9360	9360	9360	0
267	20240930	153300	670412960	9360	9360	9360	9360	0
268	20240930	153200	670412960	9360	9360	9360	9360	0
269	20240930	153100	670412960	9360	9360	9360	9360	0
270	20240930	153000	670412960	9360	9360	9360	9360	807
271	20240930	152900	662859440	9370	9370	9370	9370	0
272	20240930	152800	662859440	9370	9370	9370	9370	0
273	20240930	152700	662859440	9370	9370	9370	9370	0
274	20240930	152600	662859440	9370	9370	9370	9370	0
275	20240930	152500	662859440	9370	9370	9370	9370	0
276	20240930	152400	662859440	9370	9370	9370	9370	0
277	20240930	152300	662859440	9370	9370	9370	9370	0
278	20240930	152200	662859440	9370	9370	9370	9370	0
279	20240930	152100	662859440	9370	9370	9370	9370	0
280	20240930	152000	662859440	9370	9370	9370	9370	0
281	20240930	151900	662859440	9370	9370	9370	9370	172
282	20240930	151800	661247800	9380	9380	9380	9380	0
283	20240930	151700	661247800	9380	9380	9380	9380	3
284	20240930	151600	661219660	9380	9380	9380	9380	51
285	20240930	151500	660741280	9380	9380	9380	9370	1159
286	20240930	151400	649879630	9390	9370	9390	9370	237
287	20240930	151300	647656040	9370	9380	9380	9370	63
288	20240930	151200	647065720	9380	9380	9380	9380	18
289	20240930	151100	646896880	9380	9380	9380	9380	20
290	20240930	151000	646709280	9380	9370	9380	9370	196
291	20240930	150900	644872740	9370	9370	9370	9370	1
292	20240930	150800	644863370	9370	9370	9370	9360	701
293	20240930	150700	638301470	9380	9380	9380	9380	1
294	20240930	150600	638292090	9380	9380	9390	9380	4
295	20240930	150500	638254550	9390	9380	9390	9370	59
296	20240930	150400	637701520	9390	9380	9400	9380	98
297	20240930	150300	636782250	9380	9380	9380	9380	210
298	20240930	150200	634812450	9370	9370	9370	9370	1
299	20240930	150100	634803080	9380	9380	9380	9370	3
300	20240930	150000	634774950	9370	9370	9380	9360	173
301	20240930	145900	633155210	9380	9380	9380	9380	0
302	20240930	145800	633155210	9380	9380	9380	9380	0
303	20240930	145700	633155210	9380	9370	9380	9360	256
304	20240930	145600	630758950	9360	9370	9390	9360	379
305	20240930	145500	627210710	9380	9380	9380	9370	284
306	20240930	145400	624549600	9390	9370	9390	9370	100
307	20240930	145300	623611620	9380	9390	9390	9370	1860
308	20240930	145200	606166420	9400	9400	9400	9390	252
309	20240930	145100	603800080	9410	9410	9410	9410	0
310	20240930	145000	603800080	9410	9410	9410	9410	1
311	20240930	144900	603790670	9410	9410	9410	9400	7
312	20240930	144800	603724830	9420	9420	9420	9420	0
313	20240930	144700	603724830	9420	9420	9420	9420	0
314	20240930	144600	603724830	9420	9410	9420	9390	174
315	20240930	144500	602089790	9420	9420	9420	9420	0
316	20240930	144400	602089790	9420	9410	9420	9410	4
317	20240930	144300	602052140	9420	9420	9420	9420	0
318	20240930	144200	602052140	9420	9420	9420	9420	0
319	20240930	144100	602052140	9420	9420	9420	9410	72
320	20240930	144000	601373910	9420	9420	9420	9420	0
321	20240930	143900	601373910	9420	9410	9430	9410	8
322	20240930	143800	601298590	9430	9410	9430	9410	3
323	20240930	143700	601270340	9420	9430	9430	9390	422
324	20240930	143600	597302360	9440	9440	9440	9440	21
325	20240930	143500	597104120	9450	9450	9450	9450	3
326	20240930	143400	597075770	9460	9450	9460	9450	3
327	20240930	143300	597047400	9470	9440	9480	9440	21
328	20240930	143200	596848430	9490	9420	9490	9420	423
329	20240930	143100	592856020	9420	9420	9420	9420	0
330	20240930	143000	592856020	9420	9420	9420	9420	0
331	20240930	142900	592856020	9420	9420	9420	9420	0
332	20240930	142800	592856020	9420	9420	9420	9420	40
333	20240930	142700	592479220	9420	9410	9420	9400	202
334	20240930	142600	590580280	9420	9420	9420	9420	0
335	20240930	142500	590580280	9420	9410	9420	9410	12
336	20240930	142400	590467350	9410	9410	9410	9410	0
337	20240930	142300	590467350	9410	9410	9410	9410	9
338	20240930	142200	590382660	9400	9400	9400	9400	0
339	20240930	142100	590382660	9400	9400	9400	9400	0
340	20240930	142000	590382660	9400	9400	9400	9400	257
341	20240930	141900	587966860	9400	9400	9400	9400	200
342	20240930	141800	586086860	9390	9390	9390	9390	105
343	20240930	141700	585100910	9390	9390	9390	9390	0
344	20240930	141600	585100910	9390	9390	9390	9390	0
345	20240930	141500	585100910	9390	9400	9400	9390	600
346	20240930	141400	579466700	9410	9410	9410	9410	0
347	20240930	141300	579466700	9410	9410	9410	9410	10
348	20240930	141200	579372600	9410	9410	9410	9400	17
349	20240930	141100	579212660	9410	9400	9420	9400	513
350	20240930	141000	574390230	9400	9400	9400	9400	0
351	20240930	140900	574390230	9400	9400	9400	9400	0
352	20240930	140800	574390230	9400	9400	9400	9400	0
353	20240930	140700	574390230	9400	9410	9420	9400	1429
354	20240930	140600	560945520	9420	9420	9420	9420	104
355	20240930	140500	559965840	9420	9420	9420	9420	1
356	20240930	140400	559956420	9430	9430	9430	9430	0
357	20240930	140300	559956420	9430	9430	9430	9430	0
358	20240930	140200	559956420	9430	9430	9430	9430	2
359	20240930	140100	559937560	9430	9430	9430	9430	10
360	20240930	140000	559843260	9430	9420	9430	9420	4
361	20240930	135900	559805550	9410	9410	9410	9410	0
362	20240930	135800	559805550	9410	9420	9420	9410	200
363	20240930	135700	557923110	9420	9420	9420	9420	20
364	20240930	135600	557734710	9430	9430	9430	9430	50
365	20240930	135500	557263210	9460	9460	9460	9460	0
366	20240930	135400	557263210	9460	9430	9460	9430	18
367	20240930	135300	557093440	9480	9480	9480	9480	0
368	20240930	135200	557093440	9480	9430	9480	9430	3
369	20240930	135100	557065050	9480	9420	9480	9420	88
370	20240930	135000	556235790	9420	9420	9420	9420	590
371	20240930	134900	550677990	9430	9440	9440	9430	11
372	20240930	134800	550574210	9440	9430	9440	9410	339
373	20240930	134700	547383060	9440	9440	9440	9440	0
374	20240930	134600	547383060	9440	9440	9440	9440	0
375	20240930	134500	547383060	9440	9440	9440	9420	23
376	20240930	134400	547165980	9440	9430	9440	9430	97
377	20240930	134300	546251250	9430	9430	9430	9430	0
378	20240930	134200	546251250	9430	9430	9430	9430	0
379	20240930	134100	546251250	9430	9430	9430	9430	0
380	20240930	134000	546251250	9430	9430	9430	9430	1
381	20240930	133900	546241820	9430	9430	9430	9430	0
382	20240930	133800	546241820	9430	9430	9430	9430	11
383	20240930	133700	546138090	9430	9430	9430	9430	0
384	20240930	133600	546138090	9430	9430	9430	9430	11
385	20240930	133500	546034360	9430	9430	9430	9430	0
386	20240930	133400	546034360	9430	9430	9430	9430	229
387	20240930	133300	543874890	9440	9440	9440	9440	0
388	20240930	133200	543874890	9440	9440	9440	9440	1
389	20240930	133100	543865450	9440	9440	9440	9440	73
390	20240930	133000	543176330	9440	9440	9440	9440	140
391	20240930	132900	541854730	9440	9440	9440	9440	50
392	20240930	132800	541382730	9440	9440	9440	9440	0
393	20240930	132700	541382730	9440	9450	9450	9440	327
394	20240930	132600	538293700	9460	9460	9460	9460	0
395	20240930	132500	538293700	9460	9460	9460	9460	1
396	20240930	132400	538284240	9460	9460	9460	9460	0
397	20240930	132300	538284240	9460	9460	9460	9460	4
398	20240930	132200	538246400	9470	9470	9470	9470	0
399	20240930	132100	538246400	9470	9470	9470	9470	57
400	20240930	132000	537706610	9470	9470	9470	9470	13
401	20240930	131900	537583500	9460	9460	9460	9460	50
402	20240930	131800	537110500	9470	9470	9470	9470	0
403	20240930	131700	537110500	9470	9480	9480	9470	143
404	20240930	131600	535754990	9490	9490	9490	9490	101
405	20240930	131500	534796500	9480	9480	9480	9480	0
406	20240930	131400	534796500	9480	9480	9480	9480	0
407	20240930	131300	534796500	9480	9480	9480	9480	0
408	20240930	131200	534796500	9480	9480	9480	9480	0
409	20240930	131100	534796500	9480	9480	9480	9480	70
410	20240930	131000	534132900	9480	9480	9480	9480	93
411	20240930	130900	533251260	9480	9480	9490	9480	70
412	20240930	130800	532587650	9480	9470	9480	9470	7
413	20240930	130700	532521300	9470	9470	9470	9470	46
414	20240930	130600	532085680	9470	9470	9470	9470	0
415	20240930	130500	532085680	9470	9470	9470	9470	0
416	20240930	130400	532085680	9470	9470	9470	9470	0
417	20240930	130300	532085680	9470	9460	9470	9460	4
418	20240930	130200	532047820	9460	9460	9460	9460	10
419	20240930	130100	531953220	9480	9460	9480	9460	602
420	20240930	130000	526249870	9450	9450	9450	9450	0
421	20240930	125900	526249870	9450	9450	9450	9450	0
422	20240930	125800	526249870	9450	9450	9450	9450	0
423	20240930	125700	526249870	9450	9450	9450	9450	1
424	20240930	125600	526240420	9460	9450	9460	9450	5
425	20240930	125500	526193160	9460	9460	9460	9460	0
426	20240930	125400	526193160	9460	9460	9460	9460	0
427	20240930	125300	526193160	9460	9460	9460	9450	506
428	20240930	125200	521406710	9470	9470	9470	9470	0
429	20240930	125100	521406710	9470	9470	9470	9470	21
430	20240930	125000	521207840	9480	9480	9480	9480	148
431	20240930	124900	519804800	9480	9480	9480	9480	0
432	20240930	124800	519804800	9480	9480	9480	9480	128
433	20240930	124700	518591360	9480	9480	9480	9480	0
434	20240930	124600	518591360	9480	9480	9480	9480	0
435	20240930	124500	518591360	9480	9480	9480	9480	0
436	20240930	124400	518591360	9480	9470	9480	9470	153
437	20240930	124300	517141420	9480	9480	9480	9480	0
438	20240930	124200	517141420	9480	9480	9480	9480	0
439	20240930	124100	517141420	9480	9470	9480	9470	319
440	20240930	124000	514120480	9470	9470	9470	9470	18
441	20240930	123900	513950020	9470	9480	9480	9470	81
442	20240930	123800	513182940	9480	9480	9480	9480	0
443	20240930	123700	513182940	9480	9480	9480	9480	4
444	20240930	123600	513145020	9480	9480	9480	9480	543
445	20240930	123500	507997380	9480	9480	9480	9480	10
446	20240930	123400	507902580	9490	9490	9490	9490	18
447	20240930	123300	507731760	9500	9500	9500	9500	0
448	20240930	123200	507731760	9500	9490	9500	9490	79
449	20240930	123100	506982030	9490	9480	9490	9480	142
450	20240930	123000	505634650	9490	9490	9490	9490	0
451	20240930	122900	505634650	9490	9490	9490	9490	45
452	20240930	122800	505207600	9480	9480	9480	9480	40
453	20240930	122700	504828400	9480	9480	9480	9480	0
454	20240930	122600	504828400	9480	9480	9480	9480	19
455	20240930	122500	504648280	9490	9540	9540	9490	1879
456	20240930	122400	486801420	9500	9430	9550	9400	12699
457	20240930	122300	366950320	9430	9430	9430	9430	70
458	20240930	122200	366290220	9420	9420	9420	9420	4
459	20240930	122100	366252540	9430	9430	9430	9430	11
460	20240930	122000	366148810	9430	9430	9430	9430	1
461	20240930	121900	366139380	9420	9420	9420	9420	5
462	20240930	121800	366092280	9420	9420	9420	9420	0
463	20240930	121700	366092280	9420	9420	9420	9420	0
464	20240930	121600	366092280	9420	9410	9430	9410	125
465	20240930	121500	364915560	9410	9400	9410	9400	113
466	20240930	121400	363852760	9400	9410	9410	9400	393
467	20240930	121300	360158550	9400	9400	9400	9400	0
468	20240930	121200	360158550	9400	9410	9420	9400	156
469	20240930	121100	358692100	9420	9420	9420	9420	0
470	20240930	121000	358692100	9420	9430	9430	9410	266
471	20240930	120900	356186920	9430	9430	9430	9430	3
472	20240930	120800	356158630	9440	9440	9440	9440	0
473	20240930	120700	356158630	9440	9440	9440	9440	0
474	20240930	120600	356158630	9440	9440	9440	9440	0
475	20240930	120500	356158630	9440	9440	9440	9440	0
476	20240930	120400	356158630	9440	9440	9440	9440	0
477	20240930	120300	356158630	9440	9430	9440	9420	4
478	20240930	120200	356120900	9440	9430	9440	9420	15
479	20240930	120100	355979450	9440	9440	9440	9440	0
480	20240930	120000	355979450	9440	9440	9440	9440	0
481	20240930	115900	355979450	9440	9440	9440	9440	0
482	20240930	115800	355979450	9440	9440	9440	9440	0
483	20240930	115700	355979450	9440	9440	9440	9440	1
484	20240930	115600	355970010	9440	9440	9440	9440	0
485	20240930	115500	355970010	9440	9430	9440	9430	2
486	20240930	115400	355951140	9440	9440	9440	9440	0
487	20240930	115300	355951140	9440	9440	9440	9440	0
488	20240930	115200	355951140	9440	9440	9440	9440	1
489	20240930	115100	355941700	9440	9440	9440	9440	0
490	20240930	115000	355941700	9440	9440	9440	9440	1
491	20240930	114900	355932260	9460	9460	9460	9460	0
492	20240930	114800	355932260	9460	9420	9460	9420	94
493	20240930	114700	355045830	9410	9410	9410	9410	0
494	20240930	114600	355045830	9410	9410	9410	9410	0
495	20240930	114500	355045830	9410	9420	9430	9410	107
496	20240930	114400	354036860	9410	9420	9420	9410	2
497	20240930	114300	354018030	9430	9430	9430	9430	0
498	20240930	114200	354018030	9430	9430	9430	9430	0
499	20240930	114100	354018030	9430	9420	9430	9420	315
500	20240930	114000	351050700	9420	9420	9420	9420	1
501	20240930	113900	351041280	9410	9410	9410	9410	0
502	20240930	113800	351041280	9410	9410	9410	9410	0
503	20240930	113700	351041280	9410	9410	9410	9410	0
504	20240930	113600	351041280	9410	9410	9410	9410	0
505	20240930	113500	351041280	9410	9410	9420	9410	24
506	20240930	113400	350815430	9410	9410	9410	9410	0
507	20240930	113300	350815430	9410	9410	9410	9400	14
508	20240930	113200	350683810	9410	9410	9410	9410	1
509	20240930	113100	350674400	9420	9420	9420	9420	0
510	20240930	113000	350674400	9420	9420	9420	9420	0
511	20240930	112900	350674400	9420	9410	9420	9410	102
512	20240930	112800	349714570	9420	9420	9420	9420	0
513	20240930	112700	349714570	9420	9420	9420	9420	0
514	20240930	112600	349714570	9420	9420	9420	9420	0
515	20240930	112500	349714570	9420	9420	9420	9420	0
516	20240930	112400	349714570	9420	9420	9420	9420	0
517	20240930	112300	349714570	9420	9420	9420	9420	0
518	20240930	112200	349714570	9420	9410	9420	9410	2
519	20240930	112100	349695740	9420	9400	9420	9400	5
520	20240930	112000	349648700	9400	9410	9410	9390	2001
521	20240930	111900	330856240	9410	9410	9410	9410	1
522	20240930	111800	330846830	9420	9420	9420	9420	0
523	20240930	111700	330846830	9420	9420	9420	9420	1
524	20240930	111600	330837410	9410	9400	9410	9400	112
525	20240930	111500	329784560	9410	9410	9410	9410	3
526	20240930	111400	329756330	9410	9410	9410	9410	0
527	20240930	111300	329756330	9410	9410	9410	9410	2
528	20240930	111200	329737510	9420	9420	9420	9420	0
529	20240930	111100	329737510	9420	9420	9420	9410	217
530	20240930	111000	327695450	9420	9420	9430	9410	28
531	20240930	110900	327431820	9410	9410	9410	9410	0
532	20240930	110800	327431820	9410	9410	9410	9410	1
533	20240930	110700	327422410	9430	9410	9430	9410	96
534	20240930	110600	326519010	9420	9420	9420	9420	0
535	20240930	110500	326519010	9420	9420	9420	9420	7
536	20240930	110400	326453070	9420	9420	9420	9420	0
537	20240930	110300	326453070	9420	9410	9420	9410	101
538	20240930	110200	325502630	9420	9420	9430	9420	53
539	20240930	110100	325003360	9430	9430	9430	9430	1
540	20240930	110000	324993930	9430	9430	9430	9430	3
541	20240930	105900	324965640	9420	9420	9420	9420	78
542	20240930	105800	324230880	9420	9410	9420	9410	5
543	20240930	105700	324183800	9410	9410	9410	9410	241
544	20240930	105600	321915990	9420	9420	9420	9420	22
545	20240930	105500	321708750	9430	9430	9430	9430	0
546	20240930	105400	321708750	9430	9430	9430	9430	0
547	20240930	105300	321708750	9430	9440	9450	9430	6
548	20240930	105200	321652130	9440	9440	9440	9440	0
549	20240930	105100	321652130	9440	9440	9440	9440	0
550	20240930	105000	321652130	9440	9440	9440	9440	0
551	20240930	104900	321652130	9440	9440	9440	9440	7
552	20240930	104800	321586050	9460	9460	9460	9460	0
553	20240930	104700	321586050	9460	9440	9460	9440	19
554	20240930	104600	321406330	9460	9450	9460	9440	106
555	20240930	104500	320404630	9460	9450	9460	9450	18
556	20240930	104400	320234380	9440	9470	9470	9440	68
557	20240930	104300	319591400	9480	9480	9480	9480	0
558	20240930	104200	319591400	9480	9480	9480	9480	2
559	20240930	104100	319572440	9480	9480	9480	9470	345
560	20240930	104000	316302270	9470	9470	9470	9470	0
561	20240930	103900	316302270	9470	9470	9470	9470	6
562	20240930	103800	316245450	9470	9470	9470	9470	0
563	20240930	103700	316245450	9470	9480	9480	9470	25
564	20240930	103600	316008690	9470	9470	9470	9470	2
565	20240930	103500	315989750	9470	9480	9480	9470	13
566	20240930	103400	315866590	9490	9470	9490	9470	5
567	20240930	103300	315819180	9460	9480	9480	9460	15
568	20240930	103200	315677260	9500	9480	9500	9470	125
569	20240930	103100	314491760	9470	9480	9480	9460	69
570	20240930	103000	313838660	9470	9420	9470	9420	136
571	20240930	102900	312553570	9420	9420	9420	9420	35
572	20240930	102800	312223870	9420	9420	9420	9420	0
573	20240930	102700	312223870	9420	9420	9420	9420	0
574	20240930	102600	312223870	9420	9420	9420	9420	0
575	20240930	102500	312223870	9420	9420	9420	9420	3
576	20240930	102400	312195610	9420	9420	9420	9420	0
577	20240930	102300	312195610	9420	9420	9420	9420	0
578	20240930	102200	312195610	9420	9410	9420	9410	4
579	20240930	102100	312157960	9420	9420	9420	9420	0
580	20240930	102000	312157960	9420	9420	9420	9420	5
581	20240930	101900	312110860	9420	9410	9420	9410	15
582	20240930	101800	311969700	9420	9420	9420	9420	1
583	20240930	101700	311960280	9410	9410	9410	9410	2
584	20240930	101600	311941460	9410	9410	9410	9410	0
585	20240930	101500	311941460	9410	9410	9410	9410	0
586	20240930	101400	311941460	9410	9410	9410	9410	1
587	20240930	101300	311932050	9400	9400	9400	9400	12
588	20240930	101200	311819250	9400	9400	9420	9390	139
589	20240930	101100	310512850	9400	9420	9420	9400	201
590	20240930	101000	308623400	9410	9410	9410	9410	26
591	20240930	100900	308378740	9410	9410	9420	9400	193
592	20240930	100800	306564100	9410	9410	9410	9400	704
593	20240930	100700	299942460	9420	9420	9420	9420	141
594	20240930	100600	298614240	9420	9420	9420	9420	0
595	20240930	100500	298614240	9420	9420	9420	9410	18
596	20240930	100400	298444820	9410	9410	9410	9410	0
597	20240930	100300	298444820	9410	9400	9410	9400	5
598	20240930	100200	298397780	9400	9400	9430	9400	551
599	20240930	100100	293218290	9390	9390	9390	9390	0
600	20240930	100000	293218290	9390	9390	9410	9390	1035
601	20240930	095900	283492310	9390	9390	9390	9390	921
602	20240930	095800	274844120	9400	9400	9400	9400	12
603	20240930	095700	274731320	9400	9410	9410	9400	569
604	20240930	095600	269378540	9410	9410	9420	9410	46
605	20240930	095500	268945540	9410	9460	9460	9410	2517
606	20240930	095400	245227720	9450	9450	9450	9450	0
607	20240930	095300	245227720	9450	9450	9450	9450	4
608	20240930	095200	245189920	9440	9440	9440	9440	0
609	20240930	095100	245189920	9440	9460	9470	9440	146
610	20240930	095000	243810300	9450	9450	9450	9450	0
611	20240930	094900	243810300	9450	9470	9480	9450	418
612	20240930	094800	239859850	9480	9460	9490	9450	77
613	20240930	094700	239131690	9470	9480	9500	9470	48
614	20240930	094600	238677060	9500	9500	9500	9480	12
615	20240930	094500	238563150	9500	9480	9500	9470	11
616	20240930	094400	238458870	9500	9480	9500	9480	13
617	20240930	094300	238335470	9500	9460	9500	9450	265
618	20240930	094200	235827260	9450	9460	9480	9440	364
619	20240930	094100	232389620	9480	9440	9480	9440	3715
620	20240930	094000	197319970	9440	9420	9440	9420	50
621	20240930	093900	196848480	9430	9450	9450	9400	890
622	20240930	093800	188441620	9440	9410	9450	9410	7
623	20240930	093700	188375590	9410	9430	9450	9410	402
624	20240930	093600	184591280	9450	9430	9450	9430	4
625	20240930	093500	184553520	9450	9430	9450	9430	3
626	20240930	093400	184525190	9450	9420	9450	9420	107
627	20240930	093300	183517150	9420	9420	9430	9420	19
628	20240930	093200	183338160	9430	9430	9430	9430	44
629	20240930	093100	182923240	9430	9440	9440	9430	218
630	20240930	093000	180865510	9450	9440	9450	9440	14
631	20240930	092900	180733340	9440	9440	9440	9440	2
632	20240930	092800	180714460	9440	9440	9440	9400	755
633	20240930	092700	173612680	9450	9440	9450	9440	36
634	20240930	092600	173272620	9440	9450	9450	9430	69
635	20240930	092500	172621560	9430	9430	9430	9430	194
636	20240930	092400	170792140	9430	9430	9430	9430	33
637	20240930	092300	170480950	9430	9430	9430	9430	30
638	20240930	092200	170198050	9430	9430	9430	9420	274
639	20240930	092100	167614740	9430	9440	9440	9430	160
640	20240930	092000	166104400	9440	9440	9450	9430	535
641	20240930	091900	161049640	9450	9450	9450	9450	267
642	20240930	091800	158526490	9440	9480	9480	9440	236
643	20240930	091700	156294020	9490	9520	9530	9490	595
644	20240930	091600	150646040	9500	9460	9550	9460	5580
645	20240930	091500	97647030	9450	9470	9470	9450	6
646	20240930	091400	97590250	9430	9440	9470	9430	112
647	20240930	091300	96533270	9460	9420	9460	9410	1059
648	20240930	091200	86550400	9430	9440	9440	9430	6
649	20240930	091100	86493800	9460	9500	9500	9460	725
650	20240930	091000	79629850	9430	9420	9450	9420	4181
651	20240930	090900	40200560	9390	9420	9420	9390	251
652	20240930	090800	37839470	9400	9400	9400	9400	168
653	20240930	090700	36260270	9400	9410	9410	9390	867
654	20240930	090600	28105950	9420	9430	9430	9420	570
655	20240930	090500	22734930	9430	9430	9430	9430	12
656	20240930	090400	22621770	9410	9410	9410	9410	371
657	20240930	090300	19130660	9460	9410	9460	9400	543
658	20240930	090200	14022290	9420	9480	9480	9420	249
659	20240930	090100	11675890	9480	9490	9490	9420	28
660	20240930	090000	11410620	9490	9580	9580	9350	997