KissMeData/199430/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	203700	826251210	9030	9030	9030	9030	3241
3	20240930	203600	826251210	9030	9030	9030	9030	0
4	20240930	203500	826251210	9030	9030	9030	9030	0
5	20240930	203400	826251210	9030	9030	9030	9030	0
6	20240930	203300	826251210	9030	9030	9030	9030	0
7	20240930	203200	826251210	9030	9030	9030	9030	0
8	20240930	203100	826251210	9030	9030	9030	9030	0
9	20240930	203000	826251210	9030	9030	9030	9030	0
10	20240930	202900	826251210	9030	9030	9030	9030	0
11	20240930	202800	826251210	9030	9030	9030	9030	0
12	20240930	202700	826251210	9030	9030	9030	9030	0
13	20240930	202600	826251210	9030	9030	9030	9030	0
14	20240930	202500	826251210	9030	9030	9030	9030	0
15	20240930	202400	826251210	9030	9030	9030	9030	0
16	20240930	202300	826251210	9030	9030	9030	9030	0
17	20240930	202200	826251210	9030	9030	9030	9030	0
18	20240930	202100	826251210	9030	9030	9030	9030	0
19	20240930	202000	826251210	9030	9030	9030	9030	0
20	20240930	201900	826251210	9030	9030	9030	9030	0
21	20240930	201800	826251210	9030	9030	9030	9030	0
22	20240930	201700	826251210	9030	9030	9030	9030	0
23	20240930	201600	826251210	9030	9030	9030	9030	0
24	20240930	201500	826251210	9030	9030	9030	9030	0
25	20240930	201400	826251210	9030	9030	9030	9030	0
26	20240930	201300	826251210	9030	9030	9030	9030	0
27	20240930	201200	826251210	9030	9030	9030	9030	0
28	20240930	201100	826251210	9030	9030	9030	9030	0
29	20240930	201000	826251210	9030	9030	9030	9030	0
30	20240930	200900	826251210	9030	9030	9030	9030	0
31	20240930	200800	826251210	9030	9030	9030	9030	0
32	20240930	200700	826251210	9030	9030	9030	9030	3241
33	20240930	200600	826251210	9030	9030	9030	9030	0
34	20240930	200500	826251210	9030	9030	9030	9030	0
35	20240930	200400	826251210	9030	9030	9030	9030	0
36	20240930	200300	826251210	9030	9030	9030	9030	0
37	20240930	200200	826251210	9030	9030	9030	9030	0
38	20240930	200100	826251210	9030	9030	9030	9030	0
39	20240930	200000	826251210	9030	9030	9030	9030	0
40	20240930	195900	826251210	9030	9030	9030	9030	0
41	20240930	195800	826251210	9030	9030	9030	9030	0
42	20240930	195700	826251210	9030	9030	9030	9030	0
43	20240930	195600	826251210	9030	9030	9030	9030	0
44	20240930	195500	826251210	9030	9030	9030	9030	0
45	20240930	195400	826251210	9030	9030	9030	9030	0
46	20240930	195300	826251210	9030	9030	9030	9030	0
47	20240930	195200	826251210	9030	9030	9030	9030	0
48	20240930	195100	826251210	9030	9030	9030	9030	0
49	20240930	195000	826251210	9030	9030	9030	9030	0
50	20240930	194900	826251210	9030	9030	9030	9030	0
51	20240930	194800	826251210	9030	9030	9030	9030	0
52	20240930	194700	826251210	9030	9030	9030	9030	0
53	20240930	194600	826251210	9030	9030	9030	9030	0
54	20240930	194500	826251210	9030	9030	9030	9030	0
55	20240930	194400	826251210	9030	9030	9030	9030	0
56	20240930	194300	826251210	9030	9030	9030	9030	0
57	20240930	194200	826251210	9030	9030	9030	9030	0
58	20240930	194100	826251210	9030	9030	9030	9030	0
59	20240930	194000	826251210	9030	9030	9030	9030	0
60	20240930	193900	826251210	9030	9030	9030	9030	0
61	20240930	193800	826251210	9030	9030	9030	9030	0
62	20240930	193700	826251210	9030	9030	9030	9030	3241
63	20240930	193600	826251210	9030	9030	9030	9030	0
64	20240930	193500	826251210	9030	9030	9030	9030	0
65	20240930	193400	826251210	9030	9030	9030	9030	0
66	20240930	193300	826251210	9030	9030	9030	9030	0
67	20240930	193200	826251210	9030	9030	9030	9030	0
68	20240930	193100	826251210	9030	9030	9030	9030	0
69	20240930	193000	826251210	9030	9030	9030	9030	0
70	20240930	192900	826251210	9030	9030	9030	9030	0
71	20240930	192800	826251210	9030	9030	9030	9030	0
72	20240930	192700	826251210	9030	9030	9030	9030	0
73	20240930	192600	826251210	9030	9030	9030	9030	0
74	20240930	192500	826251210	9030	9030	9030	9030	0
75	20240930	192400	826251210	9030	9030	9030	9030	0
76	20240930	192300	826251210	9030	9030	9030	9030	0
77	20240930	192200	826251210	9030	9030	9030	9030	0
78	20240930	192100	826251210	9030	9030	9030	9030	0
79	20240930	192000	826251210	9030	9030	9030	9030	0
80	20240930	191900	826251210	9030	9030	9030	9030	0
81	20240930	191800	826251210	9030	9030	9030	9030	0
82	20240930	191700	826251210	9030	9030	9030	9030	0
83	20240930	191600	826251210	9030	9030	9030	9030	0
84	20240930	191500	826251210	9030	9030	9030	9030	0
85	20240930	191400	826251210	9030	9030	9030	9030	0
86	20240930	191300	826251210	9030	9030	9030	9030	0
87	20240930	191200	826251210	9030	9030	9030	9030	0
88	20240930	191100	826251210	9030	9030	9030	9030	0
89	20240930	191000	826251210	9030	9030	9030	9030	0
90	20240930	190900	826251210	9030	9030	9030	9030	0
91	20240930	190800	826251210	9030	9030	9030	9030	0
92	20240930	190700	826251210	9030	9030	9030	9030	3241
93	20240930	190600	826251210	9030	9030	9030	9030	0
94	20240930	190500	826251210	9030	9030	9030	9030	0
95	20240930	190400	826251210	9030	9030	9030	9030	0
96	20240930	190300	826251210	9030	9030	9030	9030	0
97	20240930	190200	826251210	9030	9030	9030	9030	0
98	20240930	190100	826251210	9030	9030	9030	9030	0
99	20240930	190000	826251210	9030	9030	9030	9030	0
100	20240930	185900	826251210	9030	9030	9030	9030	0
101	20240930	185800	826251210	9030	9030	9030	9030	0
102	20240930	185700	826251210	9030	9030	9030	9030	0
103	20240930	185600	826251210	9030	9030	9030	9030	0
104	20240930	185500	826251210	9030	9030	9030	9030	0
105	20240930	185400	826251210	9030	9030	9030	9030	0
106	20240930	185300	826251210	9030	9030	9030	9030	0
107	20240930	185200	826251210	9030	9030	9030	9030	0
108	20240930	185100	826251210	9030	9030	9030	9030	0
109	20240930	185000	826251210	9030	9030	9030	9030	0
110	20240930	184900	826251210	9030	9030	9030	9030	0
111	20240930	184800	826251210	9030	9030	9030	9030	0
112	20240930	184700	826251210	9030	9030	9030	9030	0
113	20240930	184600	826251210	9030	9030	9030	9030	0
114	20240930	184500	826251210	9030	9030	9030	9030	0
115	20240930	184400	826251210	9030	9030	9030	9030	0
116	20240930	184300	826251210	9030	9030	9030	9030	0
117	20240930	184200	826251210	9030	9030	9030	9030	0
118	20240930	184100	826251210	9030	9030	9030	9030	0
119	20240930	184000	826251210	9030	9030	9030	9030	0
120	20240930	183900	826251210	9030	9030	9030	9030	0
121	20240930	183800	826251210	9030	9030	9030	9030	0
122	20240930	183700	826251210	9030	9030	9030	9030	3241
123	20240930	183600	826251210	9030	9030	9030	9030	0
124	20240930	183500	826251210	9030	9030	9030	9030	0
125	20240930	183400	826251210	9030	9030	9030	9030	0
126	20240930	183300	826251210	9030	9030	9030	9030	0
127	20240930	183200	826251210	9030	9030	9030	9030	0
128	20240930	183100	826251210	9030	9030	9030	9030	0
129	20240930	183000	826251210	9030	9030	9030	9030	0
130	20240930	182900	826251210	9030	9030	9030	9030	0
131	20240930	182800	826251210	9030	9030	9030	9030	0
132	20240930	182700	826251210	9030	9030	9030	9030	0
133	20240930	182600	826251210	9030	9030	9030	9030	0
134	20240930	182500	826251210	9030	9030	9030	9030	0
135	20240930	182400	826251210	9030	9030	9030	9030	0
136	20240930	182300	826251210	9030	9030	9030	9030	0
137	20240930	182200	826251210	9030	9030	9030	9030	0
138	20240930	182100	826251210	9030	9030	9030	9030	0
139	20240930	182000	826251210	9030	9030	9030	9030	0
140	20240930	181900	826251210	9030	9030	9030	9030	0
141	20240930	181800	826251210	9030	9030	9030	9030	0
142	20240930	181700	826251210	9030	9030	9030	9030	0
143	20240930	181600	826251210	9030	9030	9030	9030	0
144	20240930	181500	826251210	9030	9030	9030	9030	0
145	20240930	181400	826251210	9030	9030	9030	9030	0
146	20240930	181300	826251210	9030	9030	9030	9030	0
147	20240930	181200	826251210	9030	9030	9030	9030	0
148	20240930	181100	826251210	9030	9030	9030	9030	0
149	20240930	181000	826251210	9030	9030	9030	9030	0
150	20240930	180900	826251210	9030	9030	9030	9030	0
151	20240930	180800	826251210	9030	9030	9030	9030	0
152	20240930	180700	826251210	9030	9030	9030	9030	3241
153	20240930	180600	826251210	9030	9030	9030	9030	0
154	20240930	180500	826251210	9030	9030	9030	9030	0
155	20240930	180400	826251210	9030	9030	9030	9030	0
156	20240930	180300	826251210	9030	9030	9030	9030	0
157	20240930	180200	826251210	9030	9030	9030	9030	0
158	20240930	180100	826251210	9030	9030	9030	9030	0
159	20240930	180000	826251210	9030	9030	9030	9030	0
160	20240930	175900	826251210	9030	9030	9030	9030	0
161	20240930	175800	826251210	9030	9030	9030	9030	0
162	20240930	175700	826251210	9030	9030	9030	9030	0
163	20240930	175600	826251210	9030	9030	9030	9030	0
164	20240930	175500	826251210	9030	9030	9030	9030	0
165	20240930	175400	826251210	9030	9030	9030	9030	0
166	20240930	175300	826251210	9030	9030	9030	9030	0
167	20240930	175200	826251210	9030	9030	9030	9030	0
168	20240930	175100	826251210	9030	9030	9030	9030	0
169	20240930	175000	826251210	9030	9030	9030	9030	0
170	20240930	174900	826251210	9030	9030	9030	9030	0
171	20240930	174800	826251210	9030	9030	9030	9030	0
172	20240930	174700	826251210	9030	9030	9030	9030	0
173	20240930	174600	826251210	9030	9030	9030	9030	0
174	20240930	174500	826251210	9030	9030	9030	9030	0
175	20240930	174400	826251210	9030	9030	9030	9030	0
176	20240930	174300	826251210	9030	9030	9030	9030	0
177	20240930	174200	826251210	9030	9030	9030	9030	0
178	20240930	174100	826251210	9030	9030	9030	9030	0
179	20240930	174000	826251210	9030	9030	9030	9030	0
180	20240930	173900	826251210	9030	9030	9030	9030	0
181	20240930	173800	826251210	9030	9030	9030	9030	0
182	20240930	173700	826251210	9030	9030	9030	9030	3241
183	20240930	173600	826251210	9030	9030	9030	9030	0
184	20240930	173500	826251210	9030	9030	9030	9030	0
185	20240930	173400	826251210	9030	9030	9030	9030	0
186	20240930	173300	826251210	9030	9030	9030	9030	0
187	20240930	173200	826251210	9030	9030	9030	9030	0
188	20240930	173100	826251210	9030	9030	9030	9030	0
189	20240930	173000	826251210	9030	9030	9030	9030	0
190	20240930	172900	826251210	9030	9030	9030	9030	0
191	20240930	172800	826251210	9030	9030	9030	9030	0
192	20240930	172700	826251210	9030	9030	9030	9030	0
193	20240930	172600	826251210	9030	9030	9030	9030	0
194	20240930	172500	826251210	9030	9030	9030	9030	0
195	20240930	172400	826251210	9030	9030	9030	9030	0
196	20240930	172300	826251210	9030	9030	9030	9030	0
197	20240930	172200	826251210	9030	9030	9030	9030	0
198	20240930	172100	826251210	9030	9030	9030	9030	0
199	20240930	172000	826251210	9030	9030	9030	9030	0
200	20240930	171900	826251210	9030	9030	9030	9030	0
201	20240930	171800	826251210	9030	9030	9030	9030	0
202	20240930	171700	826251210	9030	9030	9030	9030	0
203	20240930	171600	826251210	9030	9030	9030	9030	0
204	20240930	171500	826251210	9030	9030	9030	9030	0
205	20240930	171400	826251210	9030	9030	9030	9030	0
206	20240930	171300	826251210	9030	9030	9030	9030	0
207	20240930	171200	826251210	9030	9030	9030	9030	0
208	20240930	171100	826251210	9030	9030	9030	9030	0
209	20240930	171000	826251210	9030	9030	9030	9030	0
210	20240930	170900	826251210	9030	9030	9030	9030	0
211	20240930	170800	826251210	9030	9030	9030	9030	0
212	20240930	170700	826251210	9030	9030	9030	9030	3241
213	20240930	170600	826251210	9030	9030	9030	9030	0
214	20240930	170500	826251210	9030	9030	9030	9030	0
215	20240930	170400	826251210	9030	9030	9030	9030	0
216	20240930	170300	826251210	9030	9030	9030	9030	0
217	20240930	170200	826251210	9030	9030	9030	9030	0
218	20240930	170100	826251210	9030	9030	9030	9030	0
219	20240930	170000	826251210	9030	9030	9030	9030	0
220	20240930	165900	826251210	9030	9030	9030	9030	0
221	20240930	165800	826251210	9030	9030	9030	9030	0
222	20240930	165700	826251210	9030	9030	9030	9030	0
223	20240930	165600	826251210	9030	9030	9030	9030	0
224	20240930	165500	826251210	9030	9030	9030	9030	0
225	20240930	165400	826251210	9030	9030	9030	9030	0
226	20240930	165300	826251210	9030	9030	9030	9030	0
227	20240930	165200	826251210	9030	9030	9030	9030	0
228	20240930	165100	826251210	9030	9030	9030	9030	0
229	20240930	165000	826251210	9030	9030	9030	9030	0
230	20240930	164900	826251210	9030	9030	9030	9030	0
231	20240930	164800	826251210	9030	9030	9030	9030	0
232	20240930	164700	826251210	9030	9030	9030	9030	0
233	20240930	164600	826251210	9030	9030	9030	9030	0
234	20240930	164500	826251210	9030	9030	9030	9030	0
235	20240930	164400	826251210	9030	9030	9030	9030	0
236	20240930	164300	826251210	9030	9030	9030	9030	0
237	20240930	164200	826251210	9030	9030	9030	9030	0
238	20240930	164100	826251210	9030	9030	9030	9030	0
239	20240930	164000	826251210	9030	9030	9030	9030	0
240	20240930	163900	826251210	9030	9030	9030	9030	0
241	20240930	163800	826251210	9030	9030	9030	9030	0
242	20240930	163700	826251210	9030	9030	9030	9030	3241
243	20240930	163600	826251210	9030	9030	9030	9030	0
244	20240930	163500	826251210	9030	9030	9030	9030	0
245	20240930	163400	826251210	9030	9030	9030	9030	0
246	20240930	163300	826251210	9030	9030	9030	9030	0
247	20240930	163200	826251210	9030	9030	9030	9030	0
248	20240930	163100	826251210	9030	9030	9030	9030	0
249	20240930	163000	826251210	9030	9030	9030	9030	0
250	20240930	162900	826251210	9030	9030	9030	9030	0
251	20240930	162800	826251210	9030	9030	9030	9030	0
252	20240930	162700	826251210	9030	9030	9030	9030	0
253	20240930	162600	826251210	9030	9030	9030	9030	0
254	20240930	162500	826251210	9030	9030	9030	9030	0
255	20240930	162400	826251210	9030	9030	9030	9030	0
256	20240930	162300	826251210	9030	9030	9030	9030	0
257	20240930	162200	826251210	9030	9030	9030	9030	0
258	20240930	162100	826251210	9030	9030	9030	9030	0
259	20240930	162000	826251210	9030	9030	9030	9030	0
260	20240930	161900	826251210	9030	9030	9030	9030	0
261	20240930	161800	826251210	9030	9030	9030	9030	0
262	20240930	161700	826251210	9030	9030	9030	9030	0
263	20240930	161600	826251210	9030	9030	9030	9030	0
264	20240930	161500	826251210	9030	9030	9030	9030	0
265	20240930	161400	826251210	9030	9030	9030	9030	0
266	20240930	161300	826251210	9030	9030	9030	9030	0
267	20240930	161200	826251210	9030	9030	9030	9030	0
268	20240930	161100	826251210	9030	9030	9030	9030	0
269	20240930	161000	826251210	9030	9030	9030	9030	0
270	20240930	160900	826251210	9030	9030	9030	9030	0
271	20240930	160800	826251210	9030	9030	9030	9030	0
272	20240930	160700	826251210	9030	9030	9030	9030	3241
273	20240930	160600	826251210	9030	9030	9030	9030	0
274	20240930	160500	826251210	9030	9030	9030	9030	0
275	20240930	160400	826251210	9030	9030	9030	9030	0
276	20240930	160300	826251210	9030	9030	9030	9030	0
277	20240930	160200	826251210	9030	9030	9030	9030	0
278	20240930	160100	826251210	9030	9030	9030	9030	0
279	20240930	160000	826251210	9030	9030	9030	9030	0
280	20240930	155900	826251210	9030	9030	9030	9030	0
281	20240930	155800	826251210	9030	9030	9030	9030	0
282	20240930	155700	826251210	9030	9030	9030	9030	0
283	20240930	155600	826251210	9030	9030	9030	9030	0
284	20240930	155500	826251210	9030	9030	9030	9030	0
285	20240930	155400	826251210	9030	9030	9030	9030	0
286	20240930	155300	826251210	9030	9030	9030	9030	0
287	20240930	155200	826251210	9030	9030	9030	9030	0
288	20240930	155100	826251210	9030	9030	9030	9030	0
289	20240930	155000	826251210	9030	9030	9030	9030	0
290	20240930	154900	826251210	9030	9030	9030	9030	0
291	20240930	154800	826251210	9030	9030	9030	9030	0
292	20240930	154700	826251210	9030	9030	9030	9030	0
293	20240930	154600	826251210	9030	9030	9030	9030	0
294	20240930	154500	826251210	9030	9030	9030	9030	0
295	20240930	154400	826251210	9030	9030	9030	9030	0
296	20240930	154300	826251210	9030	9030	9030	9030	0
297	20240930	154200	826251210	9030	9030	9030	9030	0
298	20240930	154100	826251210	9030	9030	9030	9030	0
299	20240930	154000	826251210	9030	9030	9030	9030	0
300	20240930	153900	826251210	9030	9030	9030	9030	0
301	20240930	153800	826251210	9030	9030	9030	9030	0
302	20240930	153700	826251210	9030	9030	9030	9030	3241
303	20240930	153600	826251210	9030	9030	9030	9030	0
304	20240930	153500	826251210	9030	9030	9030	9030	0
305	20240930	153400	826251210	9030	9030	9030	9030	0
306	20240930	153300	826251210	9030	9030	9030	9030	0
307	20240930	153200	826251210	9030	9030	9030	9030	0
308	20240930	153100	826251210	9030	9030	9030	9030	0
309	20240930	153000	826251210	9030	9030	9030	9030	3241
310	20240930	152900	796984980	9030	9030	9030	9030	0
311	20240930	152800	796984980	9030	9030	9030	9030	0
312	20240930	152700	796984980	9030	9030	9030	9030	0
313	20240930	152600	796984980	9030	9030	9030	9030	0
314	20240930	152500	796984980	9030	9030	9030	9030	0
315	20240930	152400	796984980	9030	9030	9030	9030	0
316	20240930	152300	796984980	9030	9030	9030	9030	0
317	20240930	152200	796984980	9030	9030	9030	9030	0
318	20240930	152100	796984980	9030	9030	9030	9030	0
319	20240930	152000	796984980	9030	9030	9030	9030	0
320	20240930	151900	796984980	9030	9030	9030	9030	0
321	20240930	151800	796984980	9030	9050	9050	9030	427
322	20240930	151700	793122210	9080	9050	9080	9050	363
323	20240930	151600	789832230	9050	9090	9090	9050	96
324	20240930	151500	788963360	9090	9090	9090	9090	1
325	20240930	151400	788954270	9090	9050	9090	9050	156
326	20240930	151300	787542240	9090	9090	9090	9090	3
327	20240930	151200	787514970	9090	9040	9090	9040	15
328	20240930	151100	787379320	9040	9040	9040	9040	30
329	20240930	151000	787108120	9090	9090	9090	9090	0
330	20240930	150900	787108120	9090	9090	9090	9090	1
331	20240930	150800	787099030	9130	9130	9130	9130	0
332	20240930	150700	787099030	9130	9110	9130	9110	3
333	20240930	150600	787071660	9110	9030	9120	9030	9
334	20240930	150500	786989980	9050	9050	9050	9050	5
335	20240930	150400	786944730	9130	9130	9130	9130	1
336	20240930	150300	786935600	9130	9050	9130	9040	225
337	20240930	150200	784899610	9150	9160	9160	9150	13
338	20240930	150100	784780560	9160	9110	9160	9110	650
339	20240930	150000	778832660	9120	9030	9120	9030	2
340	20240930	145900	778814510	9020	9080	9080	9020	280
341	20240930	145800	776284500	9080	9080	9090	9080	22
342	20240930	145700	776084690	9130	9080	9130	9080	2
343	20240930	145600	776066480	9080	9080	9080	9080	2
344	20240930	145500	776048320	9150	9150	9150	9150	0
345	20240930	145400	776048320	9150	9150	9150	9150	10
346	20240930	145300	775956820	9160	9160	9160	9160	0
347	20240930	145200	775956820	9160	9160	9160	9160	10
348	20240930	145100	775865220	9170	9080	9170	9080	1967
349	20240930	145000	757840970	9080	9170	9170	9080	80
350	20240930	144900	757111870	9080	9110	9110	9080	285
351	20240930	144800	754518370	9110	9110	9110	9110	295
352	20240930	144700	751830920	9190	9190	9190	9190	2
353	20240930	144600	751812540	9120	9120	9120	9120	50
354	20240930	144500	751356540	9210	9170	9210	9100	513
355	20240930	144400	746644510	9180	9180	9180	9180	1
356	20240930	144300	746635330	9080	9080	9080	9080	1
357	20240930	144200	746626250	9200	9150	9200	9150	500
358	20240930	144100	742034780	9160	9130	9160	9120	501
359	20240930	144000	737459200	9020	9020	9130	9020	1098
360	20240930	143900	727517940	9060	9060	9060	9060	105
361	20240930	143800	726566640	9020	9080	9080	9020	115
362	20240930	143700	725529040	9080	9070	9080	9070	8
363	20240930	143600	725456470	9030	9030	9030	9030	100
364	20240930	143500	724553470	9020	9020	9020	9020	0
365	20240930	143400	724553470	9020	9040	9040	9010	639
366	20240930	143300	718793550	9040	9050	9050	9040	317
367	20240930	143200	715927840	9040	9040	9040	9040	0
368	20240930	143100	715927840	9040	9050	9050	9040	220
369	20240930	143000	713937840	9100	9100	9100	9100	1695
370	20240930	142900	698513340	9110	9100	9110	9100	2
371	20240930	142800	698495130	9100	9100	9100	9100	200
372	20240930	142700	696675130	9100	9110	9110	9100	41
373	20240930	142600	696302020	9110	9100	9110	9100	24
374	20240930	142500	696083480	9110	9110	9110	9110	30
375	20240930	142400	695810180	9110	9110	9110	9110	64
376	20240930	142300	695227140	9100	9100	9100	9100	0
377	20240930	142200	695227140	9100	9100	9100	9100	1
378	20240930	142100	695218040	9100	9100	9100	9100	35
379	20240930	142000	694899540	9100	9090	9100	9090	8
380	20240930	141900	694826780	9100	9110	9110	9100	21
381	20240930	141800	694635600	9120	9120	9120	9120	0
382	20240930	141700	694635600	9120	9120	9120	9120	0
383	20240930	141600	694635600	9120	9120	9120	9120	1
384	20240930	141500	694626480	9120	9120	9120	9120	2
385	20240930	141400	694608240	9120	9120	9120	9120	0
386	20240930	141300	694608240	9120	9120	9120	9120	961
387	20240930	141200	685843920	9150	9160	9160	9150	105
388	20240930	141100	684882510	9160	9160	9160	9160	0
389	20240930	141000	684882510	9160	9160	9160	9160	0
390	20240930	140900	684882510	9160	9180	9180	9160	272
391	20240930	140800	682389510	9180	9180	9180	9180	0
392	20240930	140700	682389510	9180	9200	9200	9180	272
393	20240930	140600	679889730	9280	9280	9280	9280	1
394	20240930	140500	679880450	9180	9220	9220	9180	116
395	20240930	140400	678811090	9220	9220	9220	9220	0
396	20240930	140300	678811090	9220	9330	9330	9220	124
397	20240930	140200	677655550	9320	9290	9320	9290	664
398	20240930	140100	671472000	9290	9270	9300	9270	531
399	20240930	140000	666539000	9270	9150	9270	9150	601
400	20240930	135900	661006190	9150	9150	9150	9150	8
401	20240930	135800	660932990	9190	9180	9190	9180	9
402	20240930	135700	660850340	9190	9070	9190	9070	1286
403	20240930	135600	649119660	9070	9020	9070	9020	1000
404	20240930	135500	640078140	8990	8990	8990	8990	0
405	20240930	135400	640078140	8990	8990	8990	8990	0
406	20240930	135300	640078140	8990	8980	8990	8980	10
407	20240930	135200	639988250	8990	8990	8990	8990	0
408	20240930	135100	639988250	8990	8990	8990	8990	0
409	20240930	135000	639988250	8990	9000	9000	8990	92
410	20240930	134900	639161160	9020	8990	9020	8990	177
411	20240930	134800	637569430	9020	9020	9020	9020	0
412	20240930	134700	637569430	9020	9020	9020	9020	20
413	20240930	134600	637389030	8990	8990	8990	8990	1
414	20240930	134500	637380040	9000	9020	9020	9000	194
415	20240930	134400	635634000	9000	9000	9000	9000	3
416	20240930	134300	635607000	9000	9010	9020	9000	506
417	20240930	134200	631045690	9020	9020	9020	9020	14
418	20240930	134100	630919410	9020	9020	9020	9020	4
419	20240930	134000	630883330	9020	9020	9020	9020	0
420	20240930	133900	630883330	9020	9020	9020	9020	4
421	20240930	133800	630847250	8970	8970	8970	8970	60
422	20240930	133700	630309050	8970	8970	8970	8970	51
423	20240930	133600	629851580	9020	9020	9020	9020	0
424	20240930	133500	629851580	9020	9020	9020	9020	1
425	20240930	133400	629842560	8960	8970	8970	8960	997
426	20240930	133300	620906060	8960	9000	9000	8960	1608
427	20240930	133200	606473900	9000	9040	9040	9000	3228
428	20240930	133100	577350560	9040	9040	9040	9040	636
429	20240930	133000	571601120	9040	9050	9050	9040	134
430	20240930	132900	570389320	9040	9050	9060	9040	800
431	20240930	132800	563149630	9060	9060	9060	9060	54
432	20240930	132700	562660390	9100	9090	9100	9090	3
433	20240930	132600	562633110	9050	9060	9060	9050	417
434	20240930	132500	558857240	9070	9080	9080	9070	165
435	20240930	132400	557360290	9080	9080	9080	9080	0
436	20240930	132300	557360290	9080	9080	9080	9080	69
437	20240930	132200	556733770	9080	9080	9080	9080	83
438	20240930	132100	555980130	9080	9080	9080	9080	67
439	20240930	132000	555371770	9070	9070	9070	9070	0
440	20240930	131900	555371770	9070	9070	9070	9070	72
441	20240930	131800	554718730	9080	9080	9080	9080	147
442	20240930	131700	553383970	9080	9080	9080	9080	0
443	20240930	131600	553383970	9080	9100	9100	9080	201
444	20240930	131500	551557990	9090	9090	9090	9090	5
445	20240930	131400	551512540	9100	9100	9100	9100	0
446	20240930	131300	551512540	9100	9100	9100	9100	2
447	20240930	131200	551494340	9100	9100	9100	9100	0
448	20240930	131100	551494340	9100	9100	9100	9100	0
449	20240930	131000	551494340	9100	9100	9100	9100	2
450	20240930	130900	551476140	9080	9080	9080	9080	42
451	20240930	130800	551094780	9080	9080	9080	9080	0
452	20240930	130700	551094780	9080	9080	9080	9080	20
453	20240930	130600	550913180	9070	9070	9070	9070	1
454	20240930	130500	550904110	9080	9080	9080	9080	0
455	20240930	130400	550904110	9080	9080	9080	9070	112
456	20240930	130300	549888150	9080	9080	9080	9080	17
457	20240930	130200	549733790	9080	9080	9080	9080	232
458	20240930	130100	547627230	9100	9100	9100	9100	0
459	20240930	130000	547627230	9100	9100	9100	9100	0
460	20240930	125900	547627230	9100	9090	9100	9080	625
461	20240930	125800	541945980	9100	9100	9100	9100	4
462	20240930	125700	541909580	9090	9090	9090	9090	0
463	20240930	125600	541909580	9090	9100	9100	9090	20
464	20240930	125500	541727770	9110	9110	9110	9110	1
465	20240930	125400	541718660	9110	9100	9110	9100	56
466	20240930	125300	541209010	9110	9110	9110	9110	27
467	20240930	125200	540963040	9110	9120	9130	9110	116
468	20240930	125100	539906170	9100	9100	9100	9100	0
469	20240930	125000	539906170	9100	9100	9100	9100	700
470	20240930	124900	533536170	9130	9100	9130	9100	61
471	20240930	124800	532979880	9100	9100	9100	9100	0
472	20240930	124700	532979880	9100	9100	9100	9100	2
473	20240930	124600	532961680	9090	9090	9090	9090	1
474	20240930	124500	532952590	9080	9080	9080	9080	0
475	20240930	124400	532952590	9080	9080	9080	9080	0
476	20240930	124300	532952590	9080	9080	9080	9080	600
477	20240930	124200	527504590	9120	9120	9120	9120	1
478	20240930	124100	527495470	9070	9070	9070	9070	0
479	20240930	124000	527495470	9070	9070	9070	9070	0
480	20240930	123900	527495470	9070	9070	9070	9070	0
481	20240930	123800	527495470	9070	9080	9130	9060	81
482	20240930	123700	526760730	9060	9060	9060	9060	0
483	20240930	123600	526760730	9060	9060	9060	9060	0
484	20240930	123500	526760730	9060	9090	9090	9060	210
485	20240930	123400	524853570	9090	9150	9150	9090	42
486	20240930	123300	524471580	9180	9180	9180	9180	0
487	20240930	123200	524471580	9180	9180	9180	9180	0
488	20240930	123100	524471580	9180	9180	9180	9180	5
489	20240930	123000	524425680	9170	9170	9170	9170	0
490	20240930	122900	524425680	9170	9100	9170	9100	1660
491	20240930	122800	509271740	9040	9040	9040	9040	0
492	20240930	122700	509271740	9040	9060	9090	9040	2434
493	20240930	122600	487178360	9060	9060	9060	9060	200
494	20240930	122500	485366360	9090	9090	9090	9090	0
495	20240930	122400	485366360	9090	9090	9090	9090	0
496	20240930	122300	485366360	9090	9090	9090	9090	0
497	20240930	122200	485366360	9090	9090	9090	9090	0
498	20240930	122100	485366360	9090	9090	9090	9090	0
499	20240930	122000	485366360	9090	9090	9100	9010	2145
500	20240930	121900	465995940	9100	9100	9100	9100	2
501	20240930	121800	465977740	9100	9080	9100	9080	586
502	20240930	121700	460655160	9070	9070	9070	9070	60
503	20240930	121600	460110960	9070	9070	9070	9070	10
504	20240930	121500	460020260	9080	9080	9080	9080	0
505	20240930	121400	460020260	9080	9050	9080	9050	234
506	20240930	121300	457902530	9050	9050	9050	9050	15
507	20240930	121200	457766780	9050	9070	9070	9050	136
508	20240930	121100	456535920	9070	9070	9070	9070	0
509	20240930	121000	456535920	9070	9080	9080	9070	13
510	20240930	120900	456417980	9060	9060	9060	9060	0
511	20240930	120800	456417980	9060	9080	9080	9060	14
512	20240930	120700	456291060	9080	9080	9080	9080	121
513	20240930	120600	455192380	9080	9060	9080	9060	24
514	20240930	120500	454974500	9060	9080	9080	9060	110
515	20240930	120400	453976060	9080	9080	9080	9080	0
516	20240930	120300	453976060	9080	9080	9080	9080	107
517	20240930	120200	453004500	9080	9070	9080	9070	356
518	20240930	120100	449773580	9070	9070	9070	9070	20
519	20240930	120000	449592180	9070	9070	9070	9070	22
520	20240930	115900	449392640	9070	9070	9070	9070	2
521	20240930	115800	449374500	9020	9020	9020	9020	0
522	20240930	115700	449374500	9020	9020	9020	9020	1
523	20240930	115600	449365480	9020	9020	9020	9020	7
524	20240930	115500	449302340	9030	9030	9030	9030	0
525	20240930	115400	449302340	9030	9070	9070	9030	344
526	20240930	115300	446195220	9070	9050	9070	9050	134
527	20240930	115200	444981460	9010	9010	9010	9010	0
528	20240930	115100	444981460	9010	9010	9010	9010	0
529	20240930	115000	444981460	9010	9010	9010	9010	150
530	20240930	114900	443629960	9000	9000	9000	9000	0
531	20240930	114800	443629960	9000	9050	9050	9000	1155
532	20240930	114700	433226940	9020	9020	9020	9020	0
533	20240930	114600	433226940	9020	9020	9020	9020	1
534	20240930	114500	433217920	9050	9050	9050	9050	0
535	20240930	114400	433217920	9050	9050	9050	9050	1
536	20240930	114300	433208870	9050	9050	9050	9050	1
537	20240930	114200	433199820	9020	9020	9020	9020	0
538	20240930	114100	433199820	9020	9040	9040	9020	224
539	20240930	114000	431178960	9050	9050	9050	9050	111
540	20240930	113900	430174410	9050	9050	9050	9050	0
541	20240930	113800	430174410	9050	9050	9050	9050	0
542	20240930	113700	430174410	9050	9050	9050	9030	17
543	20240930	113600	430020680	9050	9050	9050	9050	24
544	20240930	113500	429803480	9030	9050	9050	9030	320
545	20240930	113400	426912460	9020	9060	9060	9020	100
546	20240930	113300	426009920	9060	9060	9060	9060	0
547	20240930	113200	426009920	9060	9060	9060	9060	0
548	20240930	113100	426009920	9060	9060	9060	9050	230
549	20240930	113000	423927120	9060	9050	9060	9050	49
550	20240930	112900	423483660	9050	9050	9050	9050	12
551	20240930	112800	423375060	9060	9060	9060	9060	6
552	20240930	112700	423320700	9050	9050	9050	9050	125
553	20240930	112600	422189450	9050	9040	9050	9040	310
554	20240930	112500	419385950	9010	9010	9010	9010	40
555	20240930	112400	419025550	9010	9040	9040	9010	206
556	20240930	112300	417163490	9040	9030	9040	9010	271
557	20240930	112200	414715400	9010	9010	9010	9010	0
558	20240930	112100	414715400	9010	9030	9030	9010	103
559	20240930	112000	413787310	9030	9030	9040	9030	27
560	20240930	111900	413543400	9030	9040	9040	9030	188
561	20240930	111800	411845680	9040	9050	9050	9040	559
562	20240930	111700	406792290	9060	9030	9060	9030	235
563	20240930	111600	404670090	9020	9060	9060	9020	9
564	20240930	111500	404588740	9070	9070	9070	9070	0
565	20240930	111400	404588740	9070	9040	9070	9000	678
566	20240930	111300	398471560	9040	9050	9050	9040	404
567	20240930	111200	394818360	9080	9080	9080	9080	601
568	20240930	111100	389361280	9080	9070	9080	9070	558
569	20240930	111000	384296640	9080	9040	9080	9040	43
570	20240930	110900	383907640	9050	9050	9050	9050	0
571	20240930	110800	383907640	9050	9050	9050	9050	82
572	20240930	110700	383165540	9010	9010	9010	9010	0
573	20240930	110600	383165540	9010	9010	9010	9010	200
574	20240930	110500	381363540	9010	9010	9010	9010	0
575	20240930	110400	381363540	9010	9010	9010	9010	230
576	20240930	110300	379291240	9010	9050	9050	9010	35
577	20240930	110200	378974890	9050	9050	9050	9050	485
578	20240930	110100	374585640	9050	9040	9050	9040	284
579	20240930	110000	372017760	9040	9040	9040	9040	12
580	20240930	105900	371909280	9050	9050	9050	9050	0
581	20240930	105800	371909280	9050	9050	9050	9050	3
582	20240930	105700	371882130	9040	9020	9040	9010	314
583	20240930	105600	369049510	9030	9010	9040	9010	106
584	20240930	105500	368094400	9040	9000	9040	9000	505
585	20240930	105400	363549210	9000	9020	9020	9000	1277
586	20240930	105300	352052100	9040	9060	9060	9010	1222
587	20240930	105200	341021380	9060	9060	9060	9060	28
588	20240930	105100	340767700	9060	9050	9060	9050	24
589	20240930	105000	340550490	9050	9040	9050	9030	834
590	20240930	104900	333003180	9030	9050	9050	9030	252
591	20240930	104800	330725770	9050	9070	9070	9050	1999
592	20240930	104700	312618310	9080	9090	9090	9080	169
593	20240930	104600	311083690	9090	9090	9090	9090	1
594	20240930	104500	311074600	9090	9090	9090	9090	1
595	20240930	104400	311065510	9090	9090	9090	9090	136
596	20240930	104300	309829270	9090	9090	9090	9090	40
597	20240930	104200	309465670	9090	9100	9100	9090	84
598	20240930	104100	308701910	9100	9100	9100	9100	90
599	20240930	104000	307882910	9100	9100	9100	9100	311
600	20240930	103900	305052810	9100	9120	9120	9100	852
601	20240930	103800	297293070	9130	9110	9130	9110	48
602	20240930	103700	296855680	9100	9100	9120	9100	19
603	20240930	103600	296682760	9100	9100	9100	9100	302
604	20240930	103500	293934560	9100	9110	9120	9100	169
605	20240930	103400	292395540	9110	9110	9110	9110	687
606	20240930	103300	286136970	9110	9120	9120	9110	672
607	20240930	103200	280015040	9110	9120	9120	9110	125
608	20240930	103100	278875990	9120	9150	9150	9120	1004
609	20240930	103000	269719290	9120	9140	9150	9120	2696
610	20240930	102900	245127900	9150	9150	9150	9150	1
611	20240930	102800	245118750	9150	9150	9150	9150	0
612	20240930	102700	245118750	9150	9150	9150	9150	1
613	20240930	102600	245109600	9150	9140	9150	9140	31
614	20240930	102500	244826250	9150	9140	9150	9140	34
615	20240930	102400	244515450	9140	9140	9140	9140	1125
616	20240930	102300	234232950	9150	9150	9150	9150	20
617	20240930	102200	234049950	9150	9150	9150	9150	0
618	20240930	102100	234049950	9150	9170	9170	9150	2098
619	20240930	102000	214844430	9200	9200	9200	9200	0
620	20240930	101900	214844430	9200	9210	9210	9200	9
621	20240930	101800	214761620	9160	9180	9180	9160	175
622	20240930	101700	213157340	9210	9210	9210	9210	1
623	20240930	101600	213148130	9170	9170	9170	9170	1
624	20240930	101500	213138960	9160	9160	9160	9160	0
625	20240930	101400	213138960	9160	9160	9160	9160	0
626	20240930	101300	213138960	9160	9160	9160	9160	0
627	20240930	101200	213138960	9160	9160	9160	9160	0
628	20240930	101100	213138960	9160	9210	9210	9160	1018
629	20240930	101000	203808050	9210	9220	9230	9210	46
630	20240930	100900	203383790	9220	9200	9220	9200	211
631	20240930	100800	201440190	9200	9170	9200	9170	214
632	20240930	100700	199477520	9170	9170	9170	9170	100
633	20240930	100600	198560520	9170	9180	9180	9170	30
634	20240930	100500	198285410	9170	9170	9170	9170	0
635	20240930	100400	198285410	9170	9210	9210	9170	707
636	20240930	100300	191785420	9210	9210	9210	9200	92
637	20240930	100200	190938500	9200	9210	9210	9200	134
638	20240930	100100	189705300	9200	9200	9200	9200	2
639	20240930	100000	189686900	9210	9210	9210	9210	1
640	20240930	095900	189677690	9210	9210	9210	9210	8
641	20240930	095800	189604010	9210	9210	9210	9210	0
642	20240930	095700	189604010	9210	9210	9210	9210	54
643	20240930	095600	189106670	9210	9210	9210	9210	1
644	20240930	095500	189097460	9200	9220	9220	9200	370
645	20240930	095400	185689700	9220	9230	9230	9220	37
646	20240930	095300	185348360	9320	9320	9320	9320	0
647	20240930	095200	185348360	9320	9320	9320	9320	0
648	20240930	095100	185348360	9320	9220	9320	9220	24
649	20240930	095000	185126680	9240	9240	9240	9230	213
650	20240930	094900	183159570	9240	9250	9250	9240	80
651	20240930	094800	182420280	9240	9240	9240	9240	13
652	20240930	094700	182300160	9270	9270	9270	9270	0
653	20240930	094600	182300160	9270	9270	9270	9270	0
654	20240930	094500	182300160	9270	9280	9280	9270	6
655	20240930	094400	182244520	9280	9280	9280	9280	2
656	20240930	094300	182225960	9280	9280	9280	9280	1
657	20240930	094200	182216680	9230	9280	9280	9230	3
658	20240930	094100	182188940	9230	9240	9240	9230	246
659	20240930	094000	179915910	9240	9280	9280	9240	152
660	20240930	093900	178511050	9280	9270	9280	9270	19
661	20240930	093800	178334780	9250	9260	9290	9250	397
662	20240930	093700	174662320	9290	9270	9290	9260	1418
663	20240930	093600	161517410	9300	9300	9300	9300	0
664	20240930	093500	161517410	9300	9240	9300	9230	1205
665	20240930	093400	150355400	9240	9270	9270	9240	340
666	20240930	093300	147212940	9300	9300	9300	9300	1
667	20240930	093200	147203640	9310	9310	9310	9310	1
668	20240930	093100	147194330	9300	9300	9300	9300	152
669	20240930	093000	145780730	9300	9390	9390	9300	309
670	20240930	092900	142898080	9350	9350	9350	9350	0
671	20240930	092800	142898080	9350	9350	9350	9350	1
672	20240930	092700	142888730	9350	9350	9350	9350	0
673	20240930	092600	142888730	9350	9350	9350	9350	1
674	20240930	092500	142879380	9350	9350	9350	9350	10
675	20240930	092400	142785880	9410	9410	9410	9410	0
676	20240930	092300	142785880	9410	9410	9410	9410	3
677	20240930	092200	142757650	9410	9350	9410	9350	6
678	20240930	092100	142701270	9360	9420	9430	9360	213
679	20240930	092000	140693570	9420	9370	9420	9370	57
680	20240930	091900	140159330	9400	9380	9400	9370	114
681	20240930	091800	139088070	9370	9370	9370	9370	10
682	20240930	091700	138994370	9400	9400	9400	9400	362
683	20240930	091600	135591570	9430	9430	9430	9430	118
684	20240930	091500	134478830	9430	9410	9430	9410	411
685	20240930	091400	130607700	9330	9330	9400	9330	71
686	20240930	091300	129941730	9330	9280	9330	9280	592
687	20240930	091200	124422400	9280	9240	9290	9240	2607
688	20240930	091100	100231660	9240	9150	9240	9150	121
689	20240930	091000	99122040	9230	9150	9230	9150	1799
690	20240930	090900	82579360	9150	9170	9170	9150	30
691	20240930	090800	82304480	9150	9170	9170	9150	1667
692	20240930	090700	67021080	9170	9210	9210	9170	2877
693	20240930	090600	40599180	9210	9260	9260	9210	678
694	20240930	090500	34354310	9220	9220	9260	9210	372
695	20240930	090400	30925390	9290	9290	9290	9290	0
696	20240930	090300	30925390	9290	9280	9290	9280	64
697	20240930	090200	30330930	9200	9220	9220	9200	311
698	20240930	090100	27467600	9210	9210	9250	9210	47
699	20240930	090000	27034690	9200	9200	9310	9200	2933