KissMeData/194700/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	203500	339162450	9820	9820	9820	9820	1507
3	20240930	203400	339162450	9820	9820	9820	9820	0
4	20240930	203300	339162450	9820	9820	9820	9820	0
5	20240930	203200	339162450	9820	9820	9820	9820	0
6	20240930	203100	339162450	9820	9820	9820	9820	0
7	20240930	203000	339162450	9820	9820	9820	9820	0
8	20240930	202900	339162450	9820	9820	9820	9820	0
9	20240930	202800	339162450	9820	9820	9820	9820	0
10	20240930	202700	339162450	9820	9820	9820	9820	0
11	20240930	202600	339162450	9820	9820	9820	9820	0
12	20240930	202500	339162450	9820	9820	9820	9820	0
13	20240930	202400	339162450	9820	9820	9820	9820	0
14	20240930	202300	339162450	9820	9820	9820	9820	0
15	20240930	202200	339162450	9820	9820	9820	9820	0
16	20240930	202100	339162450	9820	9820	9820	9820	0
17	20240930	202000	339162450	9820	9820	9820	9820	0
18	20240930	201900	339162450	9820	9820	9820	9820	0
19	20240930	201800	339162450	9820	9820	9820	9820	0
20	20240930	201700	339162450	9820	9820	9820	9820	0
21	20240930	201600	339162450	9820	9820	9820	9820	0
22	20240930	201500	339162450	9820	9820	9820	9820	0
23	20240930	201400	339162450	9820	9820	9820	9820	0
24	20240930	201300	339162450	9820	9820	9820	9820	0
25	20240930	201200	339162450	9820	9820	9820	9820	0
26	20240930	201100	339162450	9820	9820	9820	9820	0
27	20240930	201000	339162450	9820	9820	9820	9820	0
28	20240930	200900	339162450	9820	9820	9820	9820	0
29	20240930	200800	339162450	9820	9820	9820	9820	0
30	20240930	200700	339162450	9820	9820	9820	9820	0
31	20240930	200600	339162450	9820	9820	9820	9820	0
32	20240930	200500	339162450	9820	9820	9820	9820	1507
33	20240930	200400	339162450	9820	9820	9820	9820	0
34	20240930	200300	339162450	9820	9820	9820	9820	0
35	20240930	200200	339162450	9820	9820	9820	9820	0
36	20240930	200100	339162450	9820	9820	9820	9820	0
37	20240930	200000	339162450	9820	9820	9820	9820	0
38	20240930	195900	339162450	9820	9820	9820	9820	0
39	20240930	195800	339162450	9820	9820	9820	9820	0
40	20240930	195700	339162450	9820	9820	9820	9820	0
41	20240930	195600	339162450	9820	9820	9820	9820	0
42	20240930	195500	339162450	9820	9820	9820	9820	0
43	20240930	195400	339162450	9820	9820	9820	9820	0
44	20240930	195300	339162450	9820	9820	9820	9820	0
45	20240930	195200	339162450	9820	9820	9820	9820	0
46	20240930	195100	339162450	9820	9820	9820	9820	0
47	20240930	195000	339162450	9820	9820	9820	9820	0
48	20240930	194900	339162450	9820	9820	9820	9820	0
49	20240930	194800	339162450	9820	9820	9820	9820	0
50	20240930	194700	339162450	9820	9820	9820	9820	0
51	20240930	194600	339162450	9820	9820	9820	9820	0
52	20240930	194500	339162450	9820	9820	9820	9820	0
53	20240930	194400	339162450	9820	9820	9820	9820	0
54	20240930	194300	339162450	9820	9820	9820	9820	0
55	20240930	194200	339162450	9820	9820	9820	9820	0
56	20240930	194100	339162450	9820	9820	9820	9820	0
57	20240930	194000	339162450	9820	9820	9820	9820	0
58	20240930	193900	339162450	9820	9820	9820	9820	0
59	20240930	193800	339162450	9820	9820	9820	9820	0
60	20240930	193700	339162450	9820	9820	9820	9820	0
61	20240930	193600	339162450	9820	9820	9820	9820	0
62	20240930	193500	339162450	9820	9820	9820	9820	1507
63	20240930	193400	339162450	9820	9820	9820	9820	0
64	20240930	193300	339162450	9820	9820	9820	9820	0
65	20240930	193200	339162450	9820	9820	9820	9820	0
66	20240930	193100	339162450	9820	9820	9820	9820	0
67	20240930	193000	339162450	9820	9820	9820	9820	0
68	20240930	192900	339162450	9820	9820	9820	9820	0
69	20240930	192800	339162450	9820	9820	9820	9820	0
70	20240930	192700	339162450	9820	9820	9820	9820	0
71	20240930	192600	339162450	9820	9820	9820	9820	0
72	20240930	192500	339162450	9820	9820	9820	9820	0
73	20240930	192400	339162450	9820	9820	9820	9820	0
74	20240930	192300	339162450	9820	9820	9820	9820	0
75	20240930	192200	339162450	9820	9820	9820	9820	0
76	20240930	192100	339162450	9820	9820	9820	9820	0
77	20240930	192000	339162450	9820	9820	9820	9820	0
78	20240930	191900	339162450	9820	9820	9820	9820	0
79	20240930	191800	339162450	9820	9820	9820	9820	0
80	20240930	191700	339162450	9820	9820	9820	9820	0
81	20240930	191600	339162450	9820	9820	9820	9820	0
82	20240930	191500	339162450	9820	9820	9820	9820	0
83	20240930	191400	339162450	9820	9820	9820	9820	0
84	20240930	191300	339162450	9820	9820	9820	9820	0
85	20240930	191200	339162450	9820	9820	9820	9820	0
86	20240930	191100	339162450	9820	9820	9820	9820	0
87	20240930	191000	339162450	9820	9820	9820	9820	0
88	20240930	190900	339162450	9820	9820	9820	9820	0
89	20240930	190800	339162450	9820	9820	9820	9820	0
90	20240930	190700	339162450	9820	9820	9820	9820	0
91	20240930	190600	339162450	9820	9820	9820	9820	0
92	20240930	190500	339162450	9820	9820	9820	9820	1507
93	20240930	190400	339162450	9820	9820	9820	9820	0
94	20240930	190300	339162450	9820	9820	9820	9820	0
95	20240930	190200	339162450	9820	9820	9820	9820	0
96	20240930	190100	339162450	9820	9820	9820	9820	0
97	20240930	190000	339162450	9820	9820	9820	9820	0
98	20240930	185900	339162450	9820	9820	9820	9820	0
99	20240930	185800	339162450	9820	9820	9820	9820	0
100	20240930	185700	339162450	9820	9820	9820	9820	0
101	20240930	185600	339162450	9820	9820	9820	9820	0
102	20240930	185500	339162450	9820	9820	9820	9820	0
103	20240930	185400	339162450	9820	9820	9820	9820	0
104	20240930	185300	339162450	9820	9820	9820	9820	0
105	20240930	185200	339162450	9820	9820	9820	9820	0
106	20240930	185100	339162450	9820	9820	9820	9820	0
107	20240930	185000	339162450	9820	9820	9820	9820	0
108	20240930	184900	339162450	9820	9820	9820	9820	0
109	20240930	184800	339162450	9820	9820	9820	9820	0
110	20240930	184700	339162450	9820	9820	9820	9820	0
111	20240930	184600	339162450	9820	9820	9820	9820	0
112	20240930	184500	339162450	9820	9820	9820	9820	0
113	20240930	184400	339162450	9820	9820	9820	9820	0
114	20240930	184300	339162450	9820	9820	9820	9820	0
115	20240930	184200	339162450	9820	9820	9820	9820	0
116	20240930	184100	339162450	9820	9820	9820	9820	0
117	20240930	184000	339162450	9820	9820	9820	9820	0
118	20240930	183900	339162450	9820	9820	9820	9820	0
119	20240930	183800	339162450	9820	9820	9820	9820	0
120	20240930	183700	339162450	9820	9820	9820	9820	0
121	20240930	183600	339162450	9820	9820	9820	9820	0
122	20240930	183500	339162450	9820	9820	9820	9820	1507
123	20240930	183400	339162450	9820	9820	9820	9820	0
124	20240930	183300	339162450	9820	9820	9820	9820	0
125	20240930	183200	339162450	9820	9820	9820	9820	0
126	20240930	183100	339162450	9820	9820	9820	9820	0
127	20240930	183000	339162450	9820	9820	9820	9820	0
128	20240930	182900	339162450	9820	9820	9820	9820	0
129	20240930	182800	339162450	9820	9820	9820	9820	0
130	20240930	182700	339162450	9820	9820	9820	9820	0
131	20240930	182600	339162450	9820	9820	9820	9820	0
132	20240930	182500	339162450	9820	9820	9820	9820	0
133	20240930	182400	339162450	9820	9820	9820	9820	0
134	20240930	182300	339162450	9820	9820	9820	9820	0
135	20240930	182200	339162450	9820	9820	9820	9820	0
136	20240930	182100	339162450	9820	9820	9820	9820	0
137	20240930	182000	339162450	9820	9820	9820	9820	0
138	20240930	181900	339162450	9820	9820	9820	9820	0
139	20240930	181800	339162450	9820	9820	9820	9820	0
140	20240930	181700	339162450	9820	9820	9820	9820	0
141	20240930	181600	339162450	9820	9820	9820	9820	0
142	20240930	181500	339162450	9820	9820	9820	9820	0
143	20240930	181400	339162450	9820	9820	9820	9820	0
144	20240930	181300	339162450	9820	9820	9820	9820	0
145	20240930	181200	339162450	9820	9820	9820	9820	0
146	20240930	181100	339162450	9820	9820	9820	9820	0
147	20240930	181000	339162450	9820	9820	9820	9820	0
148	20240930	180900	339162450	9820	9820	9820	9820	0
149	20240930	180800	339162450	9820	9820	9820	9820	0
150	20240930	180700	339162450	9820	9820	9820	9820	0
151	20240930	180600	339162450	9820	9820	9820	9820	0
152	20240930	180500	339162450	9820	9820	9820	9820	1507
153	20240930	180400	339162450	9820	9820	9820	9820	0
154	20240930	180300	339162450	9820	9820	9820	9820	0
155	20240930	180200	339162450	9820	9820	9820	9820	0
156	20240930	180100	339162450	9820	9820	9820	9820	0
157	20240930	180000	339162450	9820	9820	9820	9820	0
158	20240930	175900	339162450	9820	9820	9820	9820	0
159	20240930	175800	339162450	9820	9820	9820	9820	0
160	20240930	175700	339162450	9820	9820	9820	9820	0
161	20240930	175600	339162450	9820	9820	9820	9820	0
162	20240930	175500	339162450	9820	9820	9820	9820	0
163	20240930	175400	339162450	9820	9820	9820	9820	0
164	20240930	175300	339162450	9820	9820	9820	9820	0
165	20240930	175200	339162450	9820	9820	9820	9820	0
166	20240930	175100	339162450	9820	9820	9820	9820	0
167	20240930	175000	339162450	9820	9820	9820	9820	0
168	20240930	174900	339162450	9820	9820	9820	9820	0
169	20240930	174800	339162450	9820	9820	9820	9820	0
170	20240930	174700	339162450	9820	9820	9820	9820	0
171	20240930	174600	339162450	9820	9820	9820	9820	0
172	20240930	174500	339162450	9820	9820	9820	9820	0
173	20240930	174400	339162450	9820	9820	9820	9820	0
174	20240930	174300	339162450	9820	9820	9820	9820	0
175	20240930	174200	339162450	9820	9820	9820	9820	0
176	20240930	174100	339162450	9820	9820	9820	9820	0
177	20240930	174000	339162450	9820	9820	9820	9820	0
178	20240930	173900	339162450	9820	9820	9820	9820	0
179	20240930	173800	339162450	9820	9820	9820	9820	0
180	20240930	173700	339162450	9820	9820	9820	9820	0
181	20240930	173600	339162450	9820	9820	9820	9820	0
182	20240930	173500	339162450	9820	9820	9820	9820	1507
183	20240930	173400	339162450	9820	9820	9820	9820	0
184	20240930	173300	339162450	9820	9820	9820	9820	0
185	20240930	173200	339162450	9820	9820	9820	9820	0
186	20240930	173100	339162450	9820	9820	9820	9820	0
187	20240930	173000	339162450	9820	9820	9820	9820	0
188	20240930	172900	339162450	9820	9820	9820	9820	0
189	20240930	172800	339162450	9820	9820	9820	9820	0
190	20240930	172700	339162450	9820	9820	9820	9820	0
191	20240930	172600	339162450	9820	9820	9820	9820	0
192	20240930	172500	339162450	9820	9820	9820	9820	0
193	20240930	172400	339162450	9820	9820	9820	9820	0
194	20240930	172300	339162450	9820	9820	9820	9820	0
195	20240930	172200	339162450	9820	9820	9820	9820	0
196	20240930	172100	339162450	9820	9820	9820	9820	0
197	20240930	172000	339162450	9820	9820	9820	9820	0
198	20240930	171900	339162450	9820	9820	9820	9820	0
199	20240930	171800	339162450	9820	9820	9820	9820	0
200	20240930	171700	339162450	9820	9820	9820	9820	0
201	20240930	171600	339162450	9820	9820	9820	9820	0
202	20240930	171500	339162450	9820	9820	9820	9820	0
203	20240930	171400	339162450	9820	9820	9820	9820	0
204	20240930	171300	339162450	9820	9820	9820	9820	0
205	20240930	171200	339162450	9820	9820	9820	9820	0
206	20240930	171100	339162450	9820	9820	9820	9820	0
207	20240930	171000	339162450	9820	9820	9820	9820	0
208	20240930	170900	339162450	9820	9820	9820	9820	0
209	20240930	170800	339162450	9820	9820	9820	9820	0
210	20240930	170700	339162450	9820	9820	9820	9820	0
211	20240930	170600	339162450	9820	9820	9820	9820	0
212	20240930	170500	339162450	9820	9820	9820	9820	1507
213	20240930	170400	339162450	9820	9820	9820	9820	0
214	20240930	170300	339162450	9820	9820	9820	9820	0
215	20240930	170200	339162450	9820	9820	9820	9820	0
216	20240930	170100	339162450	9820	9820	9820	9820	0
217	20240930	170000	339162450	9820	9820	9820	9820	0
218	20240930	165900	339162450	9820	9820	9820	9820	0
219	20240930	165800	339162450	9820	9820	9820	9820	0
220	20240930	165700	339162450	9820	9820	9820	9820	0
221	20240930	165600	339162450	9820	9820	9820	9820	0
222	20240930	165500	339162450	9820	9820	9820	9820	0
223	20240930	165400	339162450	9820	9820	9820	9820	0
224	20240930	165300	339162450	9820	9820	9820	9820	0
225	20240930	165200	339162450	9820	9820	9820	9820	0
226	20240930	165100	339162450	9820	9820	9820	9820	0
227	20240930	165000	339162450	9820	9820	9820	9820	0
228	20240930	164900	339162450	9820	9820	9820	9820	0
229	20240930	164800	339162450	9820	9820	9820	9820	0
230	20240930	164700	339162450	9820	9820	9820	9820	0
231	20240930	164600	339162450	9820	9820	9820	9820	0
232	20240930	164500	339162450	9820	9820	9820	9820	0
233	20240930	164400	339162450	9820	9820	9820	9820	0
234	20240930	164300	339162450	9820	9820	9820	9820	0
235	20240930	164200	339162450	9820	9820	9820	9820	0
236	20240930	164100	339162450	9820	9820	9820	9820	0
237	20240930	164000	339162450	9820	9820	9820	9820	0
238	20240930	163900	339162450	9820	9820	9820	9820	0
239	20240930	163800	339162450	9820	9820	9820	9820	0
240	20240930	163700	339162450	9820	9820	9820	9820	0
241	20240930	163600	339162450	9820	9820	9820	9820	0
242	20240930	163500	339162450	9820	9820	9820	9820	1507
243	20240930	163400	339162450	9820	9820	9820	9820	0
244	20240930	163300	339162450	9820	9820	9820	9820	0
245	20240930	163200	339162450	9820	9820	9820	9820	0
246	20240930	163100	339162450	9820	9820	9820	9820	0
247	20240930	163000	339162450	9820	9820	9820	9820	0
248	20240930	162900	339162450	9820	9820	9820	9820	0
249	20240930	162800	339162450	9820	9820	9820	9820	0
250	20240930	162700	339162450	9820	9820	9820	9820	0
251	20240930	162600	339162450	9820	9820	9820	9820	0
252	20240930	162500	339162450	9820	9820	9820	9820	0
253	20240930	162400	339162450	9820	9820	9820	9820	0
254	20240930	162300	339162450	9820	9820	9820	9820	0
255	20240930	162200	339162450	9820	9820	9820	9820	0
256	20240930	162100	339162450	9820	9820	9820	9820	0
257	20240930	162000	339162450	9820	9820	9820	9820	0
258	20240930	161900	339162450	9820	9820	9820	9820	0
259	20240930	161800	339162450	9820	9820	9820	9820	0
260	20240930	161700	339162450	9820	9820	9820	9820	0
261	20240930	161600	339162450	9820	9820	9820	9820	0
262	20240930	161500	339162450	9820	9820	9820	9820	0
263	20240930	161400	339162450	9820	9820	9820	9820	0
264	20240930	161300	339162450	9820	9820	9820	9820	0
265	20240930	161200	339162450	9820	9820	9820	9820	0
266	20240930	161100	339162450	9820	9820	9820	9820	0
267	20240930	161000	339162450	9820	9820	9820	9820	0
268	20240930	160900	339162450	9820	9820	9820	9820	0
269	20240930	160800	339162450	9820	9820	9820	9820	0
270	20240930	160700	339162450	9820	9820	9820	9820	0
271	20240930	160600	339162450	9820	9820	9820	9820	0
272	20240930	160500	339162450	9820	9820	9820	9820	1507
273	20240930	160400	339162450	9820	9820	9820	9820	0
274	20240930	160300	339162450	9820	9820	9820	9820	0
275	20240930	160200	339162450	9820	9820	9820	9820	0
276	20240930	160100	339162450	9820	9820	9820	9820	0
277	20240930	160000	339162450	9820	9820	9820	9820	0
278	20240930	155900	339162450	9820	9820	9820	9820	0
279	20240930	155800	339162450	9820	9820	9820	9820	0
280	20240930	155700	339162450	9820	9820	9820	9820	0
281	20240930	155600	339162450	9820	9820	9820	9820	0
282	20240930	155500	339162450	9820	9820	9820	9820	0
283	20240930	155400	339162450	9820	9820	9820	9820	0
284	20240930	155300	339162450	9820	9820	9820	9820	0
285	20240930	155200	339162450	9820	9820	9820	9820	0
286	20240930	155100	339162450	9820	9820	9820	9820	0
287	20240930	155000	339162450	9820	9820	9820	9820	0
288	20240930	154900	339162450	9820	9820	9820	9820	0
289	20240930	154800	339162450	9820	9820	9820	9820	0
290	20240930	154700	339162450	9820	9820	9820	9820	0
291	20240930	154600	339162450	9820	9820	9820	9820	0
292	20240930	154500	339162450	9820	9820	9820	9820	0
293	20240930	154400	339162450	9820	9820	9820	9820	0
294	20240930	154300	339162450	9820	9820	9820	9820	0
295	20240930	154200	339162450	9820	9820	9820	9820	0
296	20240930	154100	339162450	9820	9820	9820	9820	0
297	20240930	154000	339162450	9820	9820	9820	9820	0
298	20240930	153900	339162450	9820	9820	9820	9820	0
299	20240930	153800	339162450	9820	9820	9820	9820	0
300	20240930	153700	339162450	9820	9820	9820	9820	0
301	20240930	153600	339162450	9820	9820	9820	9820	0
302	20240930	153500	339162450	9820	9820	9820	9820	1507
303	20240930	153400	339162450	9820	9820	9820	9820	0
304	20240930	153300	339162450	9820	9820	9820	9820	0
305	20240930	153200	339162450	9820	9820	9820	9820	0
306	20240930	153100	339162450	9820	9820	9820	9820	0
307	20240930	153000	339162450	9820	9820	9820	9820	1507
308	20240930	152900	324363710	9860	9860	9860	9860	0
309	20240930	152800	324363710	9860	9860	9860	9860	0
310	20240930	152700	324363710	9860	9860	9860	9860	0
311	20240930	152600	324363710	9860	9860	9860	9860	0
312	20240930	152500	324363710	9860	9860	9860	9860	0
313	20240930	152400	324363710	9860	9860	9860	9860	0
314	20240930	152300	324363710	9860	9860	9860	9860	0
315	20240930	152200	324363710	9860	9860	9860	9860	0
316	20240930	152100	324363710	9860	9860	9860	9860	0
317	20240930	152000	324363710	9860	9860	9860	9860	0
318	20240930	151900	324363710	9860	9860	9860	9860	1
319	20240930	151800	324353850	9850	9850	9850	9850	187
320	20240930	151700	322511900	9840	9840	9840	9840	0
321	20240930	151600	322511900	9840	9850	9850	9840	75
322	20240930	151500	321773890	9840	9840	9840	9840	0
323	20240930	151400	321773890	9840	9840	9840	9840	73
324	20240930	151300	321055570	9840	9840	9840	9840	2
325	20240930	151200	321035890	9830	9840	9840	9830	202
326	20240930	151100	319048220	9840	9840	9840	9840	0
327	20240930	151000	319048220	9840	9850	9850	9840	38
328	20240930	150900	318674200	9850	9850	9850	9850	0
329	20240930	150800	318674200	9850	9850	9850	9850	0
330	20240930	150700	318674200	9850	9850	9850	9850	0
331	20240930	150600	318674200	9850	9850	9850	9850	0
332	20240930	150500	318674200	9850	9850	9850	9850	0
333	20240930	150400	318674200	9850	9850	9850	9850	27
334	20240930	150300	318408250	9840	9840	9840	9840	0
335	20240930	150200	318408250	9840	9840	9850	9840	57
336	20240930	150100	317847280	9850	9850	9850	9850	0
337	20240930	150000	317847280	9850	9860	9860	9850	29
338	20240930	145900	317561580	9860	9860	9860	9860	35
339	20240930	145800	317216480	9860	9860	9860	9860	2
340	20240930	145700	317196760	9870	9870	9870	9870	0
341	20240930	145600	317196760	9870	9870	9870	9870	1
342	20240930	145500	317186890	9870	9870	9870	9870	18
343	20240930	145400	317009230	9870	9870	9870	9870	10
344	20240930	145300	316910530	9840	9860	9860	9840	21
345	20240930	145200	316703590	9870	9870	9870	9870	0
346	20240930	145100	316703590	9870	9870	9870	9870	0
347	20240930	145000	316703590	9870	9850	9870	9850	98
348	20240930	144900	315738230	9840	9870	9870	9840	380
349	20240930	144800	311997200	9870	9870	9870	9870	0
350	20240930	144700	311997200	9870	9880	9880	9870	40
351	20240930	144600	311602300	9870	9880	9880	9870	2
352	20240930	144500	311582550	9880	9880	9880	9880	20
353	20240930	144400	311384950	9890	9890	9890	9890	0
354	20240930	144300	311384950	9890	9890	9890	9890	0
355	20240930	144200	311384950	9890	9890	9890	9890	0
356	20240930	144100	311384950	9890	9890	9890	9890	0
357	20240930	144000	311384950	9890	9890	9890	9890	0
358	20240930	143900	311384950	9890	9890	9890	9890	150
359	20240930	143800	309901450	9890	9890	9890	9890	27
360	20240930	143700	309634420	9900	9900	9900	9900	0
361	20240930	143600	309634420	9900	9900	9900	9900	20
362	20240930	143500	309436420	9900	9900	9900	9900	56
363	20240930	143400	308882020	9910	9910	9910	9910	0
364	20240930	143300	308882020	9910	9910	9910	9910	0
365	20240930	143200	308882020	9910	9910	9910	9910	50
366	20240930	143100	308386520	9910	9910	9910	9910	0
367	20240930	143000	308386520	9910	9910	9910	9910	0
368	20240930	142900	308386520	9910	9910	9910	9910	0
369	20240930	142800	308386520	9910	9910	9910	9910	0
370	20240930	142700	308386520	9910	9910	9910	9910	0
371	20240930	142600	308386520	9910	9910	9910	9910	0
372	20240930	142500	308386520	9910	9910	9910	9910	1
373	20240930	142400	308376610	9910	9910	9910	9910	0
374	20240930	142300	308376610	9910	9910	9910	9910	1
375	20240930	142200	308366700	9890	9900	9910	9890	968
376	20240930	142100	298792830	9910	9910	9910	9910	0
377	20240930	142000	298792830	9910	9910	9910	9910	0
378	20240930	141900	298792830	9910	9880	9910	9880	170
379	20240930	141800	297112630	9890	9880	9890	9880	31
380	20240930	141700	296806330	9870	9890	9890	9870	247
381	20240930	141600	294365720	9900	9930	9930	9900	1555
382	20240930	141500	278941950	9940	9940	9940	9940	0
383	20240930	141400	278941950	9940	9940	9940	9940	0
384	20240930	141300	278941950	9940	9940	9940	9940	0
385	20240930	141200	278941950	9940	9940	9940	9940	0
386	20240930	141100	278941950	9940	9940	9940	9940	0
387	20240930	141000	278941950	9940	9940	9940	9940	0
388	20240930	140900	278941950	9940	9940	9940	9940	0
389	20240930	140800	278941950	9940	9940	9940	9940	0
390	20240930	140700	278941950	9940	9940	9940	9940	0
391	20240930	140600	278941950	9940	9940	9940	9940	0
392	20240930	140500	278941950	9940	9940	9940	9940	0
393	20240930	140400	278941950	9940	9940	9940	9940	0
394	20240930	140300	278941950	9940	9940	9940	9940	0
395	20240930	140200	278941950	9940	9940	9940	9940	0
396	20240930	140100	278941950	9940	9930	9940	9930	350
397	20240930	140000	275466440	9930	9930	9930	9930	203
398	20240930	135900	273450650	9930	9940	9940	9930	102
399	20240930	135800	272437490	9950	9950	9950	9950	0
400	20240930	135700	272437490	9950	9950	9950	9950	10
401	20240930	135600	272337990	9950	9950	9950	9950	0
402	20240930	135500	272337990	9950	9950	9950	9950	20
403	20240930	135400	272138990	9960	9960	9960	9960	0
404	20240930	135300	272138990	9960	9960	9960	9960	1
405	20240930	135200	272129030	9960	9950	9960	9950	100
406	20240930	135100	271133060	9930	9930	9930	9930	0
407	20240930	135000	271133060	9930	9930	9930	9930	132
408	20240930	134900	269822300	9940	9940	9940	9940	100
409	20240930	134800	268828300	9940	9940	9940	9940	0
410	20240930	134700	268828300	9940	9940	9940	9940	104
411	20240930	134600	267794540	9950	9950	9950	9950	54
412	20240930	134500	267257240	9950	9950	9950	9950	36
413	20240930	134400	266899040	9950	9950	9950	9950	17
414	20240930	134300	266729890	9950	9950	9950	9950	0
415	20240930	134200	266729890	9950	9940	9950	9940	155
416	20240930	134100	265188620	9970	9970	9970	9970	0
417	20240930	134000	265188620	9970	9930	9970	9930	500
418	20240930	133900	260216190	9970	9970	9970	9970	0
419	20240930	133800	260216190	9970	9950	9970	9950	511
420	20240930	133700	255126630	9910	9930	9950	9910	304
421	20240930	133600	252105060	9930	9930	9930	9930	3
422	20240930	133500	252075270	9910	9910	9910	9910	0
423	20240930	133400	252075270	9910	9920	9920	9910	26
424	20240930	133300	251817410	9920	9920	9920	9920	4
425	20240930	133200	251777730	9920	9920	9920	9920	0
426	20240930	133100	251777730	9920	9920	9920	9920	0
427	20240930	133000	251777730	9920	9920	9920	9920	0
428	20240930	132900	251777730	9920	9920	9920	9920	30
429	20240930	132800	251480130	9920	9920	9920	9920	20
430	20240930	132700	251281730	9940	9940	9940	9940	0
431	20240930	132600	251281730	9940	9940	9940	9940	0
432	20240930	132500	251281730	9940	9940	9940	9940	0
433	20240930	132400	251281730	9940	9940	9940	9940	0
434	20240930	132300	251281730	9940	9940	9940	9940	5
435	20240930	132200	251232030	9940	9940	9940	9940	2
436	20240930	132100	251212150	9930	9920	9930	9920	125
437	20240930	132000	249971460	9920	9920	9920	9920	0
438	20240930	131900	249971460	9920	9910	9920	9910	300
439	20240930	131800	246996420	9910	9910	9910	9910	100
440	20240930	131700	246005420	9910	9910	9910	9910	10
441	20240930	131600	245906320	9910	9910	9910	9910	30
442	20240930	131500	245609020	9910	9910	9910	9910	0
443	20240930	131400	245609020	9910	9910	9910	9910	0
444	20240930	131300	245609020	9910	9910	9910	9910	3
445	20240930	131200	245579290	9910	9910	9910	9910	0
446	20240930	131100	245579290	9910	9910	9910	9910	0
447	20240930	131000	245579290	9910	9910	9910	9910	12
448	20240930	130900	245460370	9920	9920	9920	9920	10
449	20240930	130800	245361170	9920	9920	9920	9920	0
450	20240930	130700	245361170	9920	9920	9920	9920	0
451	20240930	130600	245361170	9920	9920	9920	9920	0
452	20240930	130500	245361170	9920	9920	9920	9920	0
453	20240930	130400	245361170	9920	9920	9920	9920	2
454	20240930	130300	245341330	9920	9920	9920	9920	0
455	20240930	130200	245341330	9920	9920	9920	9920	2
456	20240930	130100	245321490	9910	9910	9910	9910	0
457	20240930	130000	245321490	9910	9910	9910	9910	1
458	20240930	125900	245311580	9910	9910	9910	9910	0
459	20240930	125800	245311580	9910	9910	9910	9910	0
460	20240930	125700	245311580	9910	9910	9910	9910	15
461	20240930	125600	245162930	9900	9900	9900	9900	0
462	20240930	125500	245162930	9900	9900	9900	9900	0
463	20240930	125400	245162930	9900	9900	9900	9900	0
464	20240930	125300	245162930	9900	9900	9900	9900	1
465	20240930	125200	245153030	9900	9900	9900	9900	0
466	20240930	125100	245153030	9900	9900	9900	9900	0
467	20240930	125000	245153030	9900	9900	9900	9900	0
468	20240930	124900	245153030	9900	9900	9900	9900	0
469	20240930	124800	245153030	9900	9900	9900	9900	0
470	20240930	124700	245153030	9900	9900	9900	9900	0
471	20240930	124600	245153030	9900	9900	9900	9900	0
472	20240930	124500	245153030	9900	9900	9900	9900	0
473	20240930	124400	245153030	9900	9920	9920	9900	111
474	20240930	124300	244052110	9920	9920	9920	9920	0
475	20240930	124200	244052110	9920	9920	9920	9920	0
476	20240930	124100	244052110	9920	9920	9920	9920	0
477	20240930	124000	244052110	9920	9920	9920	9920	26
478	20240930	123900	243794190	9900	9900	9900	9900	0
479	20240930	123800	243794190	9900	9900	9900	9900	0
480	20240930	123700	243794190	9900	9910	9910	9900	24
481	20240930	123600	243556390	9900	9900	9900	9900	30
482	20240930	123500	243259390	9890	9890	9890	9890	4
483	20240930	123400	243219830	9930	9930	9930	9930	0
484	20240930	123300	243219830	9930	9930	9930	9930	20
485	20240930	123200	243021230	9890	9890	9890	9890	0
486	20240930	123100	243021230	9890	9890	9890	9890	0
487	20240930	123000	243021230	9890	9890	9890	9890	20
488	20240930	122900	242823430	9930	9930	9930	9930	0
489	20240930	122800	242823430	9930	9930	9930	9930	0
490	20240930	122700	242823430	9930	9930	9930	9930	0
491	20240930	122600	242823430	9930	9930	9930	9930	1
492	20240930	122500	242813500	9930	9930	9930	9930	0
493	20240930	122400	242813500	9930	9930	9930	9930	0
494	20240930	122300	242813500	9930	9930	9930	9930	1
495	20240930	122200	242803570	9870	9870	9870	9870	0
496	20240930	122100	242803570	9870	9870	9870	9870	0
497	20240930	122000	242803570	9870	9870	9870	9870	0
498	20240930	121900	242803570	9870	9870	9870	9870	0
499	20240930	121800	242803570	9870	9870	9870	9870	20
500	20240930	121700	242606170	9930	9930	9930	9930	0
501	20240930	121600	242606170	9930	9930	9930	9930	0
502	20240930	121500	242606170	9930	9930	9930	9930	0
503	20240930	121400	242606170	9930	9930	9930	9930	1
504	20240930	121300	242596240	9940	9940	9940	9940	0
505	20240930	121200	242596240	9940	9930	9940	9930	6
506	20240930	121100	242536640	9930	9870	9930	9870	2430
507	20240930	121000	218409420	9870	9870	9870	9870	0
508	20240930	120900	218409420	9870	9870	9870	9870	0
509	20240930	120800	218409420	9870	9870	9870	9870	20
510	20240930	120700	218212020	9870	9870	9870	9870	0
511	20240930	120600	218212020	9870	9870	9870	9870	0
512	20240930	120500	218212020	9870	9870	9870	9870	0
513	20240930	120400	218212020	9870	9870	9870	9870	1
514	20240930	120300	218202150	9870	9870	9870	9870	0
515	20240930	120200	218202150	9870	9870	9870	9870	0
516	20240930	120100	218202150	9870	9870	9870	9870	0
517	20240930	120000	218202150	9870	9850	9870	9850	44
518	20240930	115900	217768550	9850	9850	9850	9850	0
519	20240930	115800	217768550	9850	9850	9850	9850	0
520	20240930	115700	217768550	9850	9850	9850	9850	0
521	20240930	115600	217768550	9850	9850	9850	9850	51
522	20240930	115500	217266200	9850	9850	9850	9850	0
523	20240930	115400	217266200	9850	9850	9850	9850	4
524	20240930	115300	217226800	9840	9840	9840	9840	1
525	20240930	115200	217216960	9840	9840	9840	9840	0
526	20240930	115100	217216960	9840	9840	9840	9840	0
527	20240930	115000	217216960	9840	9840	9840	9840	0
528	20240930	114900	217216960	9840	9840	9840	9840	0
529	20240930	114800	217216960	9840	9840	9840	9840	0
530	20240930	114700	217216960	9840	9840	9840	9840	0
531	20240930	114600	217216960	9840	9840	9840	9840	8
532	20240930	114500	217138240	9840	9840	9840	9840	0
533	20240930	114400	217138240	9840	9840	9840	9840	10
534	20240930	114300	217039840	9820	9820	9820	9820	0
535	20240930	114200	217039840	9820	9820	9820	9820	0
536	20240930	114100	217039840	9820	9820	9820	9820	0
537	20240930	114000	217039840	9820	9820	9820	9820	0
538	20240930	113900	217039840	9820	9820	9820	9820	2
539	20240930	113800	217020200	9840	9840	9840	9840	0
540	20240930	113700	217020200	9840	9840	9840	9840	0
541	20240930	113600	217020200	9840	9850	9850	9840	176
542	20240930	113500	215287340	9900	9880	9900	9860	201
543	20240930	113400	213299500	9860	9860	9860	9860	0
544	20240930	113300	213299500	9860	9860	9860	9860	0
545	20240930	113200	213299500	9860	9860	9860	9860	0
546	20240930	113100	213299500	9860	9860	9860	9860	0
547	20240930	113000	213299500	9860	9880	9880	9860	22
548	20240930	112900	213082160	9920	9920	9920	9920	100
549	20240930	112800	212090160	9880	9880	9880	9880	0
550	20240930	112700	212090160	9880	9870	9880	9870	20
551	20240930	112600	211892660	9880	9880	9880	9880	1
552	20240930	112500	211882780	9810	9810	9810	9810	0
553	20240930	112400	211882780	9810	9810	9810	9810	0
554	20240930	112300	211882780	9810	9810	9810	9810	0
555	20240930	112200	211882780	9810	9810	9810	9810	0
556	20240930	112100	211882780	9810	9810	9810	9810	0
557	20240930	112000	211882780	9810	9810	9810	9810	245
558	20240930	111900	209479330	9800	9800	9800	9800	0
559	20240930	111800	209479330	9800	9800	9800	9800	117
560	20240930	111700	208332730	9810	9810	9810	9810	0
561	20240930	111600	208332730	9810	9810	9810	9810	50
562	20240930	111500	207842230	9800	9800	9800	9800	2
563	20240930	111400	207822630	9810	9810	9810	9810	0
564	20240930	111300	207822630	9810	9810	9810	9810	1
565	20240930	111200	207812820	9810	9810	9810	9800	3092
566	20240930	111100	177490390	9820	9820	9820	9820	168
567	20240930	111000	175840630	9830	9830	9830	9830	0
568	20240930	110900	175840630	9830	9830	9830	9830	101
569	20240930	110800	174847800	9830	9830	9830	9830	67
570	20240930	110700	174189190	9830	9830	9830	9830	0
571	20240930	110600	174189190	9830	9830	9830	9820	824
572	20240930	110500	166093710	9840	9840	9840	9840	121
573	20240930	110400	164903070	9840	9840	9840	9840	0
574	20240930	110300	164903070	9840	9840	9840	9840	2
575	20240930	110200	164883390	9840	9850	9850	9840	82
576	20240930	110100	164076500	9840	9840	9840	9830	103
577	20240930	110000	163062990	9840	9840	9840	9840	175
578	20240930	105900	161340990	9840	9840	9840	9840	10
579	20240930	105800	161242590	9840	9840	9840	9840	243
580	20240930	105700	158851470	9850	9850	9850	9850	57
581	20240930	105600	158290020	9850	9850	9850	9850	0
582	20240930	105500	158290020	9850	9850	9850	9850	0
583	20240930	105400	158290020	9850	9850	9850	9850	340
584	20240930	105300	154941020	9850	9860	9860	9850	242
585	20240930	105200	152555030	9860	9860	9860	9860	0
586	20240930	105100	152555030	9860	9860	9860	9860	130
587	20240930	105000	151273230	9860	9890	9890	9860	545
588	20240930	104900	145894100	9890	9890	9890	9890	0
589	20240930	104800	145894100	9890	9890	9890	9890	153
590	20240930	104700	144380930	9890	9890	9890	9890	0
591	20240930	104600	144380930	9890	9890	9890	9890	0
592	20240930	104500	144380930	9890	9890	9890	9890	27
593	20240930	104400	144113900	9890	9890	9890	9890	0
594	20240930	104300	144113900	9890	9910	9910	9890	31
595	20240930	104200	143807290	9890	9890	9900	9880	561
596	20240930	104100	138256630	9890	9890	9890	9890	3
597	20240930	104000	138226960	9890	9890	9890	9890	4
598	20240930	103900	138187400	9890	9890	9890	9890	4
599	20240930	103800	138147840	9880	9890	9890	9880	14
600	20240930	103700	138009510	9880	9880	9880	9880	0
601	20240930	103600	138009510	9880	9890	9890	9880	130
602	20240930	103500	136724370	9880	9880	9880	9880	0
603	20240930	103400	136724370	9880	9880	9880	9880	0
604	20240930	103300	136724370	9880	9880	9880	9880	130
605	20240930	103200	135439970	9870	9870	9870	9870	0
606	20240930	103100	135439970	9870	9870	9890	9870	200
607	20240930	103000	133465950	9870	9880	9900	9870	912
608	20240930	102900	124459810	9880	9880	9880	9880	0
609	20240930	102800	124459810	9880	9880	9880	9880	2
610	20240930	102700	124440050	9890	9890	9890	9890	150
611	20240930	102600	122956550	9890	9890	9890	9890	2
612	20240930	102500	122936770	9880	9890	9890	9880	352
613	20240930	102400	119456980	9880	9890	9890	9880	189
614	20240930	102300	117588880	9880	9880	9880	9880	0
615	20240930	102200	117588880	9880	9890	9890	9880	91
616	20240930	102100	116689740	9900	9900	9900	9880	400
617	20240930	102000	112733990	9900	9900	9900	9900	0
618	20240930	101900	112733990	9900	9900	9900	9900	0
619	20240930	101800	112733990	9900	9900	9900	9900	129
620	20240930	101700	111456890	9910	9910	9910	9910	0
621	20240930	101600	111456890	9910	9910	9910	9910	64
622	20240930	101500	110822650	9910	9910	9920	9890	1003
623	20240930	101400	100898390	9900	9900	9900	9900	83
624	20240930	101300	100076690	9900	9920	9920	9900	512
625	20240930	101200	95005020	9920	9920	9920	9920	2
626	20240930	101100	94985180	9930	9930	9930	9930	5
627	20240930	101000	94935530	9930	9930	9930	9930	1
628	20240930	100900	94925600	9930	9930	9930	9930	1
629	20240930	100800	94915670	9930	9930	9930	9930	1
630	20240930	100700	94905740	9930	9930	9930	9930	0
631	20240930	100600	94905740	9930	9930	9930	9930	0
632	20240930	100500	94905740	9930	9930	9930	9930	0
633	20240930	100400	94905740	9930	9930	9930	9930	2
634	20240930	100300	94885880	9950	9950	9950	9950	0
635	20240930	100200	94885880	9950	9950	9950	9950	107
636	20240930	100100	93821230	9930	9960	9960	9930	52
637	20240930	100000	93304780	9960	9960	9960	9960	1
638	20240930	095900	93294820	9960	9960	9960	9960	0
639	20240930	095800	93294820	9960	9950	9960	9900	2958
640	20240930	095700	63927200	9950	9950	9950	9950	0
641	20240930	095600	63927200	9950	9960	9960	9950	317
642	20240930	095500	60769900	9960	9960	9960	9960	10
643	20240930	095400	60670300	9990	9990	9990	9990	0
644	20240930	095300	60670300	9990	9990	9990	9990	1
645	20240930	095200	60660310	9960	9990	9990	9960	51
646	20240930	095100	60152200	9990	9970	9990	9960	101
647	20240930	095000	59146100	10000	10000	10000	10000	0
648	20240930	094900	59146100	10000	10000	10000	10000	0
649	20240930	094800	59146100	10000	9960	10000	9960	44
650	20240930	094700	58707440	9960	9970	9970	9960	1042
651	20240930	094600	48328200	10000	10000	10000	10000	3
652	20240930	094500	48298200	10000	10000	10000	9980	12
653	20240930	094400	48178380	9970	9990	9990	9970	167
654	20240930	094300	46512550	9990	10000	10000	9990	2
655	20240930	094200	46492560	10000	10000	10000	10000	5
656	20240930	094100	46442560	10000	10000	10000	10000	2
657	20240930	094000	46422560	10000	10000	10000	10000	10
658	20240930	093900	46322560	10000	10000	10000	10000	0
659	20240930	093800	46322560	10000	9980	10000	9980	13
660	20240930	093700	46192780	10000	9980	10000	9980	266
661	20240930	093600	43538070	10000	10000	10000	10000	6
662	20240930	093500	43478070	9980	10000	10000	9980	102
663	20240930	093400	42459710	10000	10000	10000	10000	50
664	20240930	093300	41959710	9980	9980	9980	9980	67
665	20240930	093200	41291050	9980	9980	9980	9980	3
666	20240930	093100	41261110	9980	9980	9980	9980	15
667	20240930	093000	41111410	9980	9980	9980	9980	337
668	20240930	092900	37748150	9980	9990	9990	9980	681
669	20240930	092800	30950760	9990	9990	9990	9990	2
670	20240930	092700	30930780	9980	9980	9980	9980	206
671	20240930	092600	28874900	10000	9990	10000	9990	20
672	20240930	092500	28675090	9990	10000	10000	9990	20
673	20240930	092400	28475190	9990	9990	9990	9990	1
674	20240930	092300	28465200	9980	9980	9980	9980	20
675	20240930	092200	28265600	9980	9980	9980	9980	1
676	20240930	092100	28255620	9980	10000	10000	9980	15
677	20240930	092000	28105700	10000	10010	10010	9980	628
678	20240930	091900	21827230	10010	10020	10020	10010	41
679	20240930	091800	21416810	10020	10020	10020	10020	128
680	20240930	091700	20134250	10040	10040	10040	10040	0
681	20240930	091600	20134250	10040	10050	10050	10040	86
682	20240930	091500	19270050	10070	10070	10070	10070	1
683	20240930	091400	19259980	10080	10080	10080	10080	12
684	20240930	091300	19139020	10050	10050	10050	10050	0
685	20240930	091200	19139020	10050	10050	10050	10050	12
686	20240930	091100	19018420	10050	10050	10050	10050	0
687	20240930	091000	19018420	10050	10050	10050	10050	1
688	20240930	090900	19008370	10050	10010	10050	10010	357
689	20240930	090800	15434680	10010	10020	10020	10010	161
690	20240930	090700	13823020	10030	10050	10050	10030	378
691	20240930	090600	10027970	10050	10060	10060	10040	718
692	20240930	090500	2818090	10080	10090	10090	10070	51
693	20240930	090400	2304400	10080	10080	10080	10080	24
694	20240930	090300	2062480	10080	10050	10080	10050	114
695	20240930	090200	915310	10040	10050	10050	10040	26
696	20240930	090100	654250	10040	10070	10070	10040	14
697	20240930	090000	513570	10070	10070	10070	10070	51