KissMeData/263860/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	205800	91549000	9830	9830	9830	9830	158
3	20240930	205700	91549000	9830	9830	9830	9830	0
4	20240930	205600	91549000	9830	9830	9830	9830	0
5	20240930	205500	91549000	9830	9830	9830	9830	0
6	20240930	205400	91549000	9830	9830	9830	9830	0
7	20240930	205300	91549000	9830	9830	9830	9830	0
8	20240930	205200	91549000	9830	9830	9830	9830	0
9	20240930	205100	91549000	9830	9830	9830	9830	0
10	20240930	205000	91549000	9830	9830	9830	9830	0
11	20240930	204900	91549000	9830	9830	9830	9830	0
12	20240930	204800	91549000	9830	9830	9830	9830	0
13	20240930	204700	91549000	9830	9830	9830	9830	0
14	20240930	204600	91549000	9830	9830	9830	9830	0
15	20240930	204500	91549000	9830	9830	9830	9830	0
16	20240930	204400	91549000	9830	9830	9830	9830	0
17	20240930	204300	91549000	9830	9830	9830	9830	0
18	20240930	204200	91549000	9830	9830	9830	9830	0
19	20240930	204100	91549000	9830	9830	9830	9830	0
20	20240930	204000	91549000	9830	9830	9830	9830	0
21	20240930	203900	91549000	9830	9830	9830	9830	0
22	20240930	203800	91549000	9830	9830	9830	9830	0
23	20240930	203700	91549000	9830	9830	9830	9830	0
24	20240930	203600	91549000	9830	9830	9830	9830	0
25	20240930	203500	91549000	9830	9830	9830	9830	0
26	20240930	203400	91549000	9830	9830	9830	9830	0
27	20240930	203300	91549000	9830	9830	9830	9830	0
28	20240930	203200	91549000	9830	9830	9830	9830	0
29	20240930	203100	91549000	9830	9830	9830	9830	0
30	20240930	203000	91549000	9830	9830	9830	9830	0
31	20240930	202900	91549000	9830	9830	9830	9830	0
32	20240930	202800	91549000	9830	9830	9830	9830	158
33	20240930	202700	91549000	9830	9830	9830	9830	0
34	20240930	202600	91549000	9830	9830	9830	9830	0
35	20240930	202500	91549000	9830	9830	9830	9830	0
36	20240930	202400	91549000	9830	9830	9830	9830	0
37	20240930	202300	91549000	9830	9830	9830	9830	0
38	20240930	202200	91549000	9830	9830	9830	9830	0
39	20240930	202100	91549000	9830	9830	9830	9830	0
40	20240930	202000	91549000	9830	9830	9830	9830	0
41	20240930	201900	91549000	9830	9830	9830	9830	0
42	20240930	201800	91549000	9830	9830	9830	9830	0
43	20240930	201700	91549000	9830	9830	9830	9830	0
44	20240930	201600	91549000	9830	9830	9830	9830	0
45	20240930	201500	91549000	9830	9830	9830	9830	0
46	20240930	201400	91549000	9830	9830	9830	9830	0
47	20240930	201300	91549000	9830	9830	9830	9830	0
48	20240930	201200	91549000	9830	9830	9830	9830	0
49	20240930	201100	91549000	9830	9830	9830	9830	0
50	20240930	201000	91549000	9830	9830	9830	9830	0
51	20240930	200900	91549000	9830	9830	9830	9830	0
52	20240930	200800	91549000	9830	9830	9830	9830	0
53	20240930	200700	91549000	9830	9830	9830	9830	0
54	20240930	200600	91549000	9830	9830	9830	9830	0
55	20240930	200500	91549000	9830	9830	9830	9830	0
56	20240930	200400	91549000	9830	9830	9830	9830	0
57	20240930	200300	91549000	9830	9830	9830	9830	0
58	20240930	200200	91549000	9830	9830	9830	9830	0
59	20240930	200100	91549000	9830	9830	9830	9830	0
60	20240930	200000	91549000	9830	9830	9830	9830	0
61	20240930	195900	91549000	9830	9830	9830	9830	0
62	20240930	195800	91549000	9830	9830	9830	9830	158
63	20240930	195700	91549000	9830	9830	9830	9830	0
64	20240930	195600	91549000	9830	9830	9830	9830	0
65	20240930	195500	91549000	9830	9830	9830	9830	0
66	20240930	195400	91549000	9830	9830	9830	9830	0
67	20240930	195300	91549000	9830	9830	9830	9830	0
68	20240930	195200	91549000	9830	9830	9830	9830	0
69	20240930	195100	91549000	9830	9830	9830	9830	0
70	20240930	195000	91549000	9830	9830	9830	9830	0
71	20240930	194900	91549000	9830	9830	9830	9830	0
72	20240930	194800	91549000	9830	9830	9830	9830	0
73	20240930	194700	91549000	9830	9830	9830	9830	0
74	20240930	194600	91549000	9830	9830	9830	9830	0
75	20240930	194500	91549000	9830	9830	9830	9830	0
76	20240930	194400	91549000	9830	9830	9830	9830	0
77	20240930	194300	91549000	9830	9830	9830	9830	0
78	20240930	194200	91549000	9830	9830	9830	9830	0
79	20240930	194100	91549000	9830	9830	9830	9830	0
80	20240930	194000	91549000	9830	9830	9830	9830	0
81	20240930	193900	91549000	9830	9830	9830	9830	0
82	20240930	193800	91549000	9830	9830	9830	9830	0
83	20240930	193700	91549000	9830	9830	9830	9830	0
84	20240930	193600	91549000	9830	9830	9830	9830	0
85	20240930	193500	91549000	9830	9830	9830	9830	0
86	20240930	193400	91549000	9830	9830	9830	9830	0
87	20240930	193300	91549000	9830	9830	9830	9830	0
88	20240930	193200	91549000	9830	9830	9830	9830	0
89	20240930	193100	91549000	9830	9830	9830	9830	0
90	20240930	193000	91549000	9830	9830	9830	9830	0
91	20240930	192900	91549000	9830	9830	9830	9830	0
92	20240930	192800	91549000	9830	9830	9830	9830	158
93	20240930	192700	91549000	9830	9830	9830	9830	0
94	20240930	192600	91549000	9830	9830	9830	9830	0
95	20240930	192500	91549000	9830	9830	9830	9830	0
96	20240930	192400	91549000	9830	9830	9830	9830	0
97	20240930	192300	91549000	9830	9830	9830	9830	0
98	20240930	192200	91549000	9830	9830	9830	9830	0
99	20240930	192100	91549000	9830	9830	9830	9830	0
100	20240930	192000	91549000	9830	9830	9830	9830	0
101	20240930	191900	91549000	9830	9830	9830	9830	0
102	20240930	191800	91549000	9830	9830	9830	9830	0
103	20240930	191700	91549000	9830	9830	9830	9830	0
104	20240930	191600	91549000	9830	9830	9830	9830	0
105	20240930	191500	91549000	9830	9830	9830	9830	0
106	20240930	191400	91549000	9830	9830	9830	9830	0
107	20240930	191300	91549000	9830	9830	9830	9830	0
108	20240930	191200	91549000	9830	9830	9830	9830	0
109	20240930	191100	91549000	9830	9830	9830	9830	0
110	20240930	191000	91549000	9830	9830	9830	9830	0
111	20240930	190900	91549000	9830	9830	9830	9830	0
112	20240930	190800	91549000	9830	9830	9830	9830	0
113	20240930	190700	91549000	9830	9830	9830	9830	0
114	20240930	190600	91549000	9830	9830	9830	9830	0
115	20240930	190500	91549000	9830	9830	9830	9830	0
116	20240930	190400	91549000	9830	9830	9830	9830	0
117	20240930	190300	91549000	9830	9830	9830	9830	0
118	20240930	190200	91549000	9830	9830	9830	9830	0
119	20240930	190100	91549000	9830	9830	9830	9830	0
120	20240930	190000	91549000	9830	9830	9830	9830	0
121	20240930	185900	91549000	9830	9830	9830	9830	0
122	20240930	185800	91549000	9830	9830	9830	9830	158
123	20240930	185700	91549000	9830	9830	9830	9830	0
124	20240930	185600	91549000	9830	9830	9830	9830	0
125	20240930	185500	91549000	9830	9830	9830	9830	0
126	20240930	185400	91549000	9830	9830	9830	9830	0
127	20240930	185300	91549000	9830	9830	9830	9830	0
128	20240930	185200	91549000	9830	9830	9830	9830	0
129	20240930	185100	91549000	9830	9830	9830	9830	0
130	20240930	185000	91549000	9830	9830	9830	9830	0
131	20240930	184900	91549000	9830	9830	9830	9830	0
132	20240930	184800	91549000	9830	9830	9830	9830	0
133	20240930	184700	91549000	9830	9830	9830	9830	0
134	20240930	184600	91549000	9830	9830	9830	9830	0
135	20240930	184500	91549000	9830	9830	9830	9830	0
136	20240930	184400	91549000	9830	9830	9830	9830	0
137	20240930	184300	91549000	9830	9830	9830	9830	0
138	20240930	184200	91549000	9830	9830	9830	9830	0
139	20240930	184100	91549000	9830	9830	9830	9830	0
140	20240930	184000	91549000	9830	9830	9830	9830	0
141	20240930	183900	91549000	9830	9830	9830	9830	0
142	20240930	183800	91549000	9830	9830	9830	9830	0
143	20240930	183700	91549000	9830	9830	9830	9830	0
144	20240930	183600	91549000	9830	9830	9830	9830	0
145	20240930	183500	91549000	9830	9830	9830	9830	0
146	20240930	183400	91549000	9830	9830	9830	9830	0
147	20240930	183300	91549000	9830	9830	9830	9830	0
148	20240930	183200	91549000	9830	9830	9830	9830	0
149	20240930	183100	91549000	9830	9830	9830	9830	0
150	20240930	183000	91549000	9830	9830	9830	9830	0
151	20240930	182900	91549000	9830	9830	9830	9830	0
152	20240930	182800	91549000	9830	9830	9830	9830	158
153	20240930	182700	91549000	9830	9830	9830	9830	0
154	20240930	182600	91549000	9830	9830	9830	9830	0
155	20240930	182500	91549000	9830	9830	9830	9830	0
156	20240930	182400	91549000	9830	9830	9830	9830	0
157	20240930	182300	91549000	9830	9830	9830	9830	0
158	20240930	182200	91549000	9830	9830	9830	9830	0
159	20240930	182100	91549000	9830	9830	9830	9830	0
160	20240930	182000	91549000	9830	9830	9830	9830	0
161	20240930	181900	91549000	9830	9830	9830	9830	0
162	20240930	181800	91549000	9830	9830	9830	9830	0
163	20240930	181700	91549000	9830	9830	9830	9830	0
164	20240930	181600	91549000	9830	9830	9830	9830	0
165	20240930	181500	91549000	9830	9830	9830	9830	0
166	20240930	181400	91549000	9830	9830	9830	9830	0
167	20240930	181300	91549000	9830	9830	9830	9830	0
168	20240930	181200	91549000	9830	9830	9830	9830	0
169	20240930	181100	91549000	9830	9830	9830	9830	0
170	20240930	181000	91549000	9830	9830	9830	9830	0
171	20240930	180900	91549000	9830	9830	9830	9830	0
172	20240930	180800	91549000	9830	9830	9830	9830	0
173	20240930	180700	91549000	9830	9830	9830	9830	0
174	20240930	180600	91549000	9830	9830	9830	9830	0
175	20240930	180500	91549000	9830	9830	9830	9830	0
176	20240930	180400	91549000	9830	9830	9830	9830	0
177	20240930	180300	91549000	9830	9830	9830	9830	0
178	20240930	180200	91549000	9830	9830	9830	9830	0
179	20240930	180100	91549000	9830	9830	9830	9830	0
180	20240930	180000	91549000	9830	9830	9830	9830	0
181	20240930	175900	91549000	9830	9830	9830	9830	0
182	20240930	175800	91549000	9830	9830	9830	9830	158
183	20240930	175700	91549000	9830	9830	9830	9830	0
184	20240930	175600	91549000	9830	9830	9830	9830	0
185	20240930	175500	91549000	9830	9830	9830	9830	0
186	20240930	175400	91549000	9830	9830	9830	9830	0
187	20240930	175300	91549000	9830	9830	9830	9830	0
188	20240930	175200	91549000	9830	9830	9830	9830	0
189	20240930	175100	91549000	9830	9830	9830	9830	0
190	20240930	175000	91549000	9830	9830	9830	9830	0
191	20240930	174900	91549000	9830	9830	9830	9830	0
192	20240930	174800	91549000	9830	9830	9830	9830	0
193	20240930	174700	91549000	9830	9830	9830	9830	0
194	20240930	174600	91549000	9830	9830	9830	9830	0
195	20240930	174500	91549000	9830	9830	9830	9830	0
196	20240930	174400	91549000	9830	9830	9830	9830	0
197	20240930	174300	91549000	9830	9830	9830	9830	0
198	20240930	174200	91549000	9830	9830	9830	9830	0
199	20240930	174100	91549000	9830	9830	9830	9830	0
200	20240930	174000	91549000	9830	9830	9830	9830	0
201	20240930	173900	91549000	9830	9830	9830	9830	0
202	20240930	173800	91549000	9830	9830	9830	9830	0
203	20240930	173700	91549000	9830	9830	9830	9830	0
204	20240930	173600	91549000	9830	9830	9830	9830	0
205	20240930	173500	91549000	9830	9830	9830	9830	0
206	20240930	173400	91549000	9830	9830	9830	9830	0
207	20240930	173300	91549000	9830	9830	9830	9830	0
208	20240930	173200	91549000	9830	9830	9830	9830	0
209	20240930	173100	91549000	9830	9830	9830	9830	0
210	20240930	173000	91549000	9830	9830	9830	9830	0
211	20240930	172900	91549000	9830	9830	9830	9830	0
212	20240930	172800	91549000	9830	9830	9830	9830	158
213	20240930	172700	91549000	9830	9830	9830	9830	0
214	20240930	172600	91549000	9830	9830	9830	9830	0
215	20240930	172500	91549000	9830	9830	9830	9830	0
216	20240930	172400	91549000	9830	9830	9830	9830	0
217	20240930	172300	91549000	9830	9830	9830	9830	0
218	20240930	172200	91549000	9830	9830	9830	9830	0
219	20240930	172100	91549000	9830	9830	9830	9830	0
220	20240930	172000	91549000	9830	9830	9830	9830	0
221	20240930	171900	91549000	9830	9830	9830	9830	0
222	20240930	171800	91549000	9830	9830	9830	9830	0
223	20240930	171700	91549000	9830	9830	9830	9830	0
224	20240930	171600	91549000	9830	9830	9830	9830	0
225	20240930	171500	91549000	9830	9830	9830	9830	0
226	20240930	171400	91549000	9830	9830	9830	9830	0
227	20240930	171300	91549000	9830	9830	9830	9830	0
228	20240930	171200	91549000	9830	9830	9830	9830	0
229	20240930	171100	91549000	9830	9830	9830	9830	0
230	20240930	171000	91549000	9830	9830	9830	9830	0
231	20240930	170900	91549000	9830	9830	9830	9830	0
232	20240930	170800	91549000	9830	9830	9830	9830	0
233	20240930	170700	91549000	9830	9830	9830	9830	0
234	20240930	170600	91549000	9830	9830	9830	9830	0
235	20240930	170500	91549000	9830	9830	9830	9830	0
236	20240930	170400	91549000	9830	9830	9830	9830	0
237	20240930	170300	91549000	9830	9830	9830	9830	0
238	20240930	170200	91549000	9830	9830	9830	9830	0
239	20240930	170100	91549000	9830	9830	9830	9830	0
240	20240930	170000	91549000	9830	9830	9830	9830	0
241	20240930	165900	91549000	9830	9830	9830	9830	0
242	20240930	165800	91549000	9830	9830	9830	9830	158
243	20240930	165700	91549000	9830	9830	9830	9830	0
244	20240930	165600	91549000	9830	9830	9830	9830	0
245	20240930	165500	91549000	9830	9830	9830	9830	0
246	20240930	165400	91549000	9830	9830	9830	9830	0
247	20240930	165300	91549000	9830	9830	9830	9830	0
248	20240930	165200	91549000	9830	9830	9830	9830	0
249	20240930	165100	91549000	9830	9830	9830	9830	0
250	20240930	165000	91549000	9830	9830	9830	9830	0
251	20240930	164900	91549000	9830	9830	9830	9830	0
252	20240930	164800	91549000	9830	9830	9830	9830	0
253	20240930	164700	91549000	9830	9830	9830	9830	0
254	20240930	164600	91549000	9830	9830	9830	9830	0
255	20240930	164500	91549000	9830	9830	9830	9830	0
256	20240930	164400	91549000	9830	9830	9830	9830	0
257	20240930	164300	91549000	9830	9830	9830	9830	0
258	20240930	164200	91549000	9830	9830	9830	9830	0
259	20240930	164100	91549000	9830	9830	9830	9830	0
260	20240930	164000	91549000	9830	9830	9830	9830	0
261	20240930	163900	91549000	9830	9830	9830	9830	0
262	20240930	163800	91549000	9830	9830	9830	9830	0
263	20240930	163700	91549000	9830	9830	9830	9830	0
264	20240930	163600	91549000	9830	9830	9830	9830	0
265	20240930	163500	91549000	9830	9830	9830	9830	0
266	20240930	163400	91549000	9830	9830	9830	9830	0
267	20240930	163300	91549000	9830	9830	9830	9830	0
268	20240930	163200	91549000	9830	9830	9830	9830	0
269	20240930	163100	91549000	9830	9830	9830	9830	0
270	20240930	163000	91549000	9830	9830	9830	9830	0
271	20240930	162900	91549000	9830	9830	9830	9830	0
272	20240930	162800	91549000	9830	9830	9830	9830	158
273	20240930	162700	91549000	9830	9830	9830	9830	0
274	20240930	162600	91549000	9830	9830	9830	9830	0
275	20240930	162500	91549000	9830	9830	9830	9830	0
276	20240930	162400	91549000	9830	9830	9830	9830	0
277	20240930	162300	91549000	9830	9830	9830	9830	0
278	20240930	162200	91549000	9830	9830	9830	9830	0
279	20240930	162100	91549000	9830	9830	9830	9830	0
280	20240930	162000	91549000	9830	9830	9830	9830	0
281	20240930	161900	91549000	9830	9830	9830	9830	0
282	20240930	161800	91549000	9830	9830	9830	9830	0
283	20240930	161700	91549000	9830	9830	9830	9830	0
284	20240930	161600	91549000	9830	9830	9830	9830	0
285	20240930	161500	91549000	9830	9830	9830	9830	0
286	20240930	161400	91549000	9830	9830	9830	9830	0
287	20240930	161300	91549000	9830	9830	9830	9830	0
288	20240930	161200	91549000	9830	9830	9830	9830	0
289	20240930	161100	91549000	9830	9830	9830	9830	0
290	20240930	161000	91549000	9830	9830	9830	9830	0
291	20240930	160900	91549000	9830	9830	9830	9830	0
292	20240930	160800	91549000	9830	9830	9830	9830	0
293	20240930	160700	91549000	9830	9830	9830	9830	0
294	20240930	160600	91549000	9830	9830	9830	9830	0
295	20240930	160500	91549000	9830	9830	9830	9830	0
296	20240930	160400	91549000	9830	9830	9830	9830	0
297	20240930	160300	91549000	9830	9830	9830	9830	0
298	20240930	160200	91549000	9830	9830	9830	9830	0
299	20240930	160100	91549000	9830	9830	9830	9830	0
300	20240930	160000	91549000	9830	9830	9830	9830	0
301	20240930	155900	91549000	9830	9830	9830	9830	0
302	20240930	155800	91549000	9830	9830	9830	9830	158
303	20240930	155700	91549000	9830	9830	9830	9830	0
304	20240930	155600	91549000	9830	9830	9830	9830	0
305	20240930	155500	91549000	9830	9830	9830	9830	0
306	20240930	155400	91549000	9830	9830	9830	9830	0
307	20240930	155300	91549000	9830	9830	9830	9830	0
308	20240930	155200	91549000	9830	9830	9830	9830	0
309	20240930	155100	91549000	9830	9830	9830	9830	0
310	20240930	155000	91549000	9830	9830	9830	9830	0
311	20240930	154900	91549000	9830	9830	9830	9830	0
312	20240930	154800	91549000	9830	9830	9830	9830	0
313	20240930	154700	91549000	9830	9830	9830	9830	0
314	20240930	154600	91549000	9830	9830	9830	9830	0
315	20240930	154500	91549000	9830	9830	9830	9830	0
316	20240930	154400	91549000	9830	9830	9830	9830	0
317	20240930	154300	91549000	9830	9830	9830	9830	0
318	20240930	154200	91549000	9830	9830	9830	9830	0
319	20240930	154100	91549000	9830	9830	9830	9830	0
320	20240930	154000	91549000	9830	9830	9830	9830	0
321	20240930	153900	91549000	9830	9830	9830	9830	0
322	20240930	153800	91549000	9830	9830	9830	9830	0
323	20240930	153700	91549000	9830	9830	9830	9830	0
324	20240930	153600	91549000	9830	9830	9830	9830	0
325	20240930	153500	91549000	9830	9830	9830	9830	0
326	20240930	153400	91549000	9830	9830	9830	9830	0
327	20240930	153300	91549000	9830	9830	9830	9830	0
328	20240930	153200	91549000	9830	9830	9830	9830	0
329	20240930	153100	91549000	9830	9830	9830	9830	0
330	20240930	153000	91549000	9830	9830	9830	9830	158
331	20240930	152900	89995860	9830	9830	9830	9830	0
332	20240930	152800	89995860	9830	9830	9830	9830	0
333	20240930	152700	89995860	9830	9830	9830	9830	0
334	20240930	152600	89995860	9830	9830	9830	9830	0
335	20240930	152500	89995860	9830	9830	9830	9830	0
336	20240930	152400	89995860	9830	9830	9830	9830	0
337	20240930	152300	89995860	9830	9830	9830	9830	0
338	20240930	152200	89995860	9830	9830	9830	9830	0
339	20240930	152100	89995860	9830	9830	9830	9830	0
340	20240930	152000	89995860	9830	9830	9830	9830	0
341	20240930	151900	89995860	9830	9830	9830	9830	7
342	20240930	151800	89927050	9820	9820	9820	9790	6
343	20240930	151700	89868190	9790	9790	9790	9790	0
344	20240930	151600	89868190	9790	9790	9790	9790	0
345	20240930	151500	89868190	9790	9790	9790	9790	4
346	20240930	151400	89829030	9800	9800	9800	9800	0
347	20240930	151300	89829030	9800	9800	9800	9800	0
348	20240930	151200	89829030	9800	9800	9800	9800	5
349	20240930	151100	89780030	9790	9800	9800	9790	6
350	20240930	151000	89721240	9790	9790	9790	9790	1
351	20240930	150900	89711450	9800	9800	9800	9800	0
352	20240930	150800	89711450	9800	9800	9800	9800	0
353	20240930	150700	89711450	9800	9800	9800	9800	1
354	20240930	150600	89701650	9800	9800	9800	9800	1
355	20240930	150500	89691850	9790	9790	9790	9790	15
356	20240930	150400	89545000	9790	9790	9790	9790	139
357	20240930	150300	88184190	9790	9790	9790	9790	0
358	20240930	150200	88184190	9790	9790	9790	9790	0
359	20240930	150100	88184190	9790	9790	9790	9790	199
360	20240930	150000	86235980	9790	9790	9790	9790	500
361	20240930	145900	81340980	9790	9790	9790	9790	0
362	20240930	145800	81340980	9790	9790	9790	9790	5
363	20240930	145700	81292030	9790	9790	9790	9790	0
364	20240930	145600	81292030	9790	9790	9790	9790	0
365	20240930	145500	81292030	9790	9790	9790	9790	1
366	20240930	145400	81282240	9790	9790	9790	9790	0
367	20240930	145300	81282240	9790	9790	9790	9790	0
368	20240930	145200	81282240	9790	9790	9790	9790	1
369	20240930	145100	81272450	9770	9770	9770	9770	0
370	20240930	145000	81272450	9770	9770	9770	9770	94
371	20240930	144900	80354070	9790	9790	9790	9790	0
372	20240930	144800	80354070	9790	9790	9790	9790	0
373	20240930	144700	80354070	9790	9790	9790	9790	0
374	20240930	144600	80354070	9790	9780	9790	9780	3
375	20240930	144500	80324720	9770	9770	9770	9770	0
376	20240930	144400	80324720	9770	9770	9770	9770	41
377	20240930	144300	79924150	9780	9780	9780	9780	50
378	20240930	144200	79435150	9780	9780	9780	9780	10
379	20240930	144100	79337350	9780	9780	9780	9780	10
380	20240930	144000	79239550	9780	9780	9780	9780	0
381	20240930	143900	79239550	9780	9780	9780	9780	0
382	20240930	143800	79239550	9780	9780	9780	9780	0
383	20240930	143700	79239550	9780	9780	9780	9780	0
384	20240930	143600	79239550	9780	9780	9780	9780	0
385	20240930	143500	79239550	9780	9780	9780	9780	0
386	20240930	143400	79239550	9780	9780	9780	9780	1
387	20240930	143300	79229770	9750	9750	9750	9750	130
388	20240930	143200	77962270	9780	9780	9780	9780	0
389	20240930	143100	77962270	9780	9780	9780	9780	0
390	20240930	143000	77962270	9780	9780	9780	9780	0
391	20240930	142900	77962270	9780	9780	9780	9780	0
392	20240930	142800	77962270	9780	9780	9780	9780	0
393	20240930	142700	77962270	9780	9780	9780	9780	0
394	20240930	142600	77962270	9780	9780	9780	9780	0
395	20240930	142500	77962270	9780	9780	9780	9780	0
396	20240930	142400	77962270	9780	9780	9780	9780	1
397	20240930	142300	77952490	9780	9780	9780	9780	1
398	20240930	142200	77942710	9780	9780	9780	9780	0
399	20240930	142100	77942710	9780	9780	9780	9780	50
400	20240930	142000	77453710	9780	9780	9780	9780	20
401	20240930	141900	77258110	9780	9780	9780	9780	0
402	20240930	141800	77258110	9780	9750	9780	9730	204
403	20240930	141700	75271490	9750	9780	9780	9750	52
404	20240930	141600	74763540	9790	9790	9790	9790	0
405	20240930	141500	74763540	9790	9790	9790	9790	0
406	20240930	141400	74763540	9790	9800	9800	9790	78
407	20240930	141300	73999700	9820	9820	9820	9820	50
408	20240930	141200	73508700	9830	9830	9830	9830	0
409	20240930	141100	73508700	9830	9830	9830	9830	0
410	20240930	141000	73508700	9830	9830	9830	9830	1
411	20240930	140900	73498870	9800	9800	9800	9800	33
412	20240930	140800	73175470	9860	9860	9860	9860	0
413	20240930	140700	73175470	9860	9860	9860	9860	0
414	20240930	140600	73175470	9860	9860	9860	9860	0
415	20240930	140500	73175470	9860	9860	9860	9860	0
416	20240930	140400	73175470	9860	9860	9860	9860	0
417	20240930	140300	73175470	9860	9860	9860	9860	0
418	20240930	140200	73175470	9860	9860	9860	9860	0
419	20240930	140100	73175470	9860	9810	9860	9770	166
420	20240930	140000	71551730	9810	9810	9810	9810	1
421	20240930	135900	71541920	9870	9870	9870	9870	0
422	20240930	135800	71541920	9870	9870	9870	9870	0
423	20240930	135700	71541920	9870	9870	9870	9870	0
424	20240930	135600	71541920	9870	9870	9870	9870	0
425	20240930	135500	71541920	9870	9870	9870	9870	0
426	20240930	135400	71541920	9870	9870	9870	9870	0
427	20240930	135300	71541920	9870	9870	9870	9870	0
428	20240930	135200	71541920	9870	9870	9870	9870	0
429	20240930	135100	71541920	9870	9870	9870	9870	1
430	20240930	135000	71532050	9800	9800	9800	9800	129
431	20240930	134900	70267850	9870	9870	9870	9870	0
432	20240930	134800	70267850	9870	9870	9870	9870	0
433	20240930	134700	70267850	9870	9870	9870	9870	0
434	20240930	134600	70267850	9870	9870	9870	9870	1
435	20240930	134500	70257980	9800	9810	9810	9800	300
436	20240930	134400	67316830	9870	9870	9870	9870	0
437	20240930	134300	67316830	9870	9870	9870	9870	0
438	20240930	134200	67316830	9870	9870	9870	9870	0
439	20240930	134100	67316830	9870	9870	9870	9870	0
440	20240930	134000	67316830	9870	9870	9870	9870	0
441	20240930	133900	67316830	9870	9820	9870	9810	127
442	20240930	133800	66070830	9820	9820	9820	9820	0
443	20240930	133700	66070830	9820	9820	9820	9820	485
444	20240930	133600	61308130	9870	9870	9870	9870	0
445	20240930	133500	61308130	9870	9870	9870	9870	0
446	20240930	133400	61308130	9870	9870	9870	9870	0
447	20240930	133300	61308130	9870	9870	9870	9870	0
448	20240930	133200	61308130	9870	9870	9870	9870	0
449	20240930	133100	61308130	9870	9870	9870	9870	0
450	20240930	133000	61308130	9870	9870	9870	9870	0
451	20240930	132900	61308130	9870	9870	9870	9870	0
452	20240930	132800	61308130	9870	9870	9870	9870	0
453	20240930	132700	61308130	9870	9870	9870	9870	0
454	20240930	132600	61308130	9870	9870	9870	9870	0
455	20240930	132500	61308130	9870	9870	9870	9870	0
456	20240930	132400	61308130	9870	9870	9870	9870	0
457	20240930	132300	61308130	9870	9870	9870	9870	0
458	20240930	132200	61308130	9870	9870	9870	9870	0
459	20240930	132100	61308130	9870	9870	9870	9870	0
460	20240930	132000	61308130	9870	9870	9870	9870	0
461	20240930	131900	61308130	9870	9870	9870	9870	0
462	20240930	131800	61308130	9870	9870	9870	9870	0
463	20240930	131700	61308130	9870	9870	9870	9870	0
464	20240930	131600	61308130	9870	9870	9870	9870	12
465	20240930	131500	61189690	9870	9870	9870	9870	0
466	20240930	131400	61189690	9870	9870	9870	9870	0
467	20240930	131300	61189690	9870	9870	9870	9870	0
468	20240930	131200	61189690	9870	9870	9870	9870	0
469	20240930	131100	61189690	9870	9870	9870	9870	0
470	20240930	131000	61189690	9870	9870	9870	9870	0
471	20240930	130900	61189690	9870	9870	9870	9870	5
472	20240930	130800	61140340	9870	9870	9870	9870	0
473	20240930	130700	61140340	9870	9870	9870	9870	1
474	20240930	130600	61130470	9870	9870	9870	9870	0
475	20240930	130500	61130470	9870	9870	9870	9870	0
476	20240930	130400	61130470	9870	9870	9870	9870	0
477	20240930	130300	61130470	9870	9870	9870	9870	0
478	20240930	130200	61130470	9870	9870	9870	9870	0
479	20240930	130100	61130470	9870	9870	9870	9870	1
480	20240930	130000	61120600	9850	9850	9850	9850	51
481	20240930	125900	60618250	9850	9850	9850	9850	0
482	20240930	125800	60618250	9850	9850	9850	9850	0
483	20240930	125700	60618250	9850	9850	9850	9850	0
484	20240930	125600	60618250	9850	9850	9850	9850	0
485	20240930	125500	60618250	9850	9850	9850	9850	0
486	20240930	125400	60618250	9850	9850	9850	9850	0
487	20240930	125300	60618250	9850	9850	9850	9850	0
488	20240930	125200	60618250	9850	9850	9850	9850	0
489	20240930	125100	60618250	9850	9850	9850	9850	0
490	20240930	125000	60618250	9850	9850	9850	9850	2
491	20240930	124900	60598550	9850	9850	9850	9850	0
492	20240930	124800	60598550	9850	9850	9850	9850	0
493	20240930	124700	60598550	9850	9850	9850	9850	0
494	20240930	124600	60598550	9850	9850	9850	9850	0
495	20240930	124500	60598550	9850	9850	9850	9850	0
496	20240930	124400	60598550	9850	9850	9850	9850	0
497	20240930	124300	60598550	9850	9850	9850	9850	0
498	20240930	124200	60598550	9850	9850	9850	9850	0
499	20240930	124100	60598550	9850	9850	9850	9850	2
500	20240930	124000	60578850	9850	9850	9850	9850	2
501	20240930	123900	60559150	9850	9850	9850	9850	0
502	20240930	123800	60559150	9850	9850	9850	9850	0
503	20240930	123700	60559150	9850	9850	9850	9850	1
504	20240930	123600	60549300	9850	9850	9850	9850	0
505	20240930	123500	60549300	9850	9850	9850	9850	0
506	20240930	123400	60549300	9850	9850	9850	9850	0
507	20240930	123300	60549300	9850	9850	9850	9850	0
508	20240930	123200	60549300	9850	9850	9850	9850	1
509	20240930	123100	60539450	9850	9850	9850	9850	0
510	20240930	123000	60539450	9850	9850	9850	9850	0
511	20240930	122900	60539450	9850	9850	9850	9850	0
512	20240930	122800	60539450	9850	9850	9850	9850	0
513	20240930	122700	60539450	9850	9850	9850	9850	0
514	20240930	122600	60539450	9850	9850	9850	9850	0
515	20240930	122500	60539450	9850	9850	9850	9850	0
516	20240930	122400	60539450	9850	9850	9850	9850	0
517	20240930	122300	60539450	9850	9850	9850	9850	0
518	20240930	122200	60539450	9850	9850	9850	9850	0
519	20240930	122100	60539450	9850	9850	9850	9850	1
520	20240930	122000	60529600	9800	9800	9800	9800	110
521	20240930	121900	59451600	9800	9800	9800	9800	0
522	20240930	121800	59451600	9800	9810	9810	9800	74
523	20240930	121700	58726350	9850	9850	9850	9850	1
524	20240930	121600	58716500	9850	9810	9850	9810	7
525	20240930	121500	58647760	9810	9810	9810	9810	0
526	20240930	121400	58647760	9810	9810	9810	9810	0
527	20240930	121300	58647760	9810	9810	9810	9810	0
528	20240930	121200	58647760	9810	9810	9810	9810	0
529	20240930	121100	58647760	9810	9810	9810	9810	0
530	20240930	121000	58647760	9810	9810	9810	9810	0
531	20240930	120900	58647760	9810	9810	9810	9810	0
532	20240930	120800	58647760	9810	9800	9810	9800	91
533	20240930	120700	57755460	9810	9810	9810	9810	0
534	20240930	120600	57755460	9810	9810	9810	9810	141
535	20240930	120500	56372250	9890	9890	9890	9890	0
536	20240930	120400	56372250	9890	9890	9890	9890	0
537	20240930	120300	56372250	9890	9890	9890	9890	0
538	20240930	120200	56372250	9890	9890	9890	9890	0
539	20240930	120100	56372250	9890	9890	9890	9890	0
540	20240930	120000	56372250	9890	9890	9890	9890	0
541	20240930	115900	56372250	9890	9890	9890	9890	0
542	20240930	115800	56372250	9890	9890	9890	9890	0
543	20240930	115700	56372250	9890	9890	9890	9890	0
544	20240930	115600	56372250	9890	9890	9890	9890	0
545	20240930	115500	56372250	9890	9890	9890	9890	0
546	20240930	115400	56372250	9890	9890	9890	9890	0
547	20240930	115300	56372250	9890	9890	9890	9890	0
548	20240930	115200	56372250	9890	9890	9890	9890	0
549	20240930	115100	56372250	9890	9890	9890	9890	0
550	20240930	115000	56372250	9890	9890	9890	9890	0
551	20240930	114900	56372250	9890	9890	9890	9890	0
552	20240930	114800	56372250	9890	9850	9890	9850	7
553	20240930	114700	56303220	9850	9850	9850	9850	0
554	20240930	114600	56303220	9850	9830	9850	9830	26
555	20240930	114500	56047580	9830	9830	9830	9830	0
556	20240930	114400	56047580	9830	9830	9830	9830	0
557	20240930	114300	56047580	9830	9830	9830	9830	0
558	20240930	114200	56047580	9830	9830	9830	9830	0
559	20240930	114100	56047580	9830	9830	9830	9830	0
560	20240930	114000	56047580	9830	9830	9830	9830	0
561	20240930	113900	56047580	9830	9800	9830	9800	26
562	20240930	113800	55792750	9800	9780	9800	9780	156
563	20240930	113700	54267050	9790	9790	9790	9790	5
564	20240930	113600	54218100	9780	9780	9780	9780	0
565	20240930	113500	54218100	9780	9790	9790	9780	94
566	20240930	113400	53298480	9800	9800	9830	9800	6
567	20240930	113300	53239650	9830	9830	9830	9830	0
568	20240930	113200	53239650	9830	9830	9830	9830	0
569	20240930	113100	53239650	9830	9830	9830	9830	0
570	20240930	113000	53239650	9830	9830	9830	9830	0
571	20240930	112900	53239650	9830	9830	9830	9830	0
572	20240930	112800	53239650	9830	9830	9830	9830	0
573	20240930	112700	53239650	9830	9800	9830	9800	6
574	20240930	112600	53180820	9800	9800	9800	9800	0
575	20240930	112500	53180820	9800	9800	9800	9800	0
576	20240930	112400	53180820	9800	9800	9800	9800	0
577	20240930	112300	53180820	9800	9810	9810	9800	10
578	20240930	112200	53082770	9820	9830	9830	9820	10
579	20240930	112100	52984520	9840	9840	9840	9840	0
580	20240930	112000	52984520	9840	9840	9840	9840	0
581	20240930	111900	52984520	9840	9840	9840	9840	0
582	20240930	111800	52984520	9840	9840	9840	9840	0
583	20240930	111700	52984520	9840	9840	9840	9840	0
584	20240930	111600	52984520	9840	9840	9840	9840	0
585	20240930	111500	52984520	9840	9780	9840	9780	111
586	20240930	111400	51896810	9810	9810	9810	9810	0
587	20240930	111300	51896810	9810	9810	9810	9810	0
588	20240930	111200	51896810	9810	9810	9810	9810	10
589	20240930	111100	51798710	9790	9790	9790	9790	0
590	20240930	111000	51798710	9790	9840	9840	9790	21
591	20240930	110900	51592770	9770	9840	9840	9770	101
592	20240930	110800	50605850	9740	9820	9820	9740	358
593	20240930	110700	47098070	9830	9830	9830	9830	0
594	20240930	110600	47098070	9830	9830	9830	9830	0
595	20240930	110500	47098070	9830	9830	9830	9830	1
596	20240930	110400	47088240	9830	9830	9830	9830	110
597	20240930	110300	46006940	9800	9850	9850	9800	829
598	20240930	110200	37860510	9860	9870	9870	9860	218
599	20240930	110100	35709350	9940	9940	9940	9940	0
600	20240930	110000	35709350	9940	9940	9940	9940	0
601	20240930	105900	35709350	9940	9940	9940	9940	0
602	20240930	105800	35709350	9940	9940	9940	9940	0
603	20240930	105700	35709350	9940	9940	9940	9940	0
604	20240930	105600	35709350	9940	9940	9940	9940	10
605	20240930	105500	35609950	9890	9890	9890	9890	0
606	20240930	105400	35609950	9890	9890	9890	9890	100
607	20240930	105300	34620950	9940	9940	9940	9940	0
608	20240930	105200	34620950	9940	9870	9940	9870	112
609	20240930	105100	33515440	9950	9950	9950	9950	0
610	20240930	105000	33515440	9950	9950	9950	9950	0
611	20240930	104900	33515440	9950	9950	9950	9950	0
612	20240930	104800	33515440	9950	9950	9950	9950	0
613	20240930	104700	33515440	9950	9950	9950	9950	0
614	20240930	104600	33515440	9950	9950	9950	9950	0
615	20240930	104500	33515440	9950	9950	9970	9950	151
616	20240930	104400	32010980	9950	9890	9950	9860	311
617	20240930	104300	28938120	9900	9910	9910	9890	144
618	20240930	104200	27511930	9920	9920	9920	9920	0
619	20240930	104100	27511930	9920	9920	9920	9920	0
620	20240930	104000	27511930	9920	9920	9920	9920	0
621	20240930	103900	27511930	9920	9920	9920	9920	0
622	20240930	103800	27511930	9920	9920	9920	9920	0
623	20240930	103700	27511930	9920	9920	9920	9920	0
624	20240930	103600	27511930	9920	9920	9920	9920	0
625	20240930	103500	27511930	9920	9920	9920	9920	10
626	20240930	103400	27412730	9970	9970	9970	9970	0
627	20240930	103300	27412730	9970	9970	9970	9970	0
628	20240930	103200	27412730	9970	9970	9970	9970	0
629	20240930	103100	27412730	9970	9970	9970	9970	0
630	20240930	103000	27412730	9970	9970	9970	9970	0
631	20240930	102900	27412730	9970	9970	9970	9970	0
632	20240930	102800	27412730	9970	9970	9970	9970	0
633	20240930	102700	27412730	9970	9970	9970	9970	0
634	20240930	102600	27412730	9970	9960	9970	9910	16
635	20240930	102500	27253360	9960	9960	9960	9960	0
636	20240930	102400	27253360	9960	9960	9960	9960	0
637	20240930	102300	27253360	9960	9960	9960	9960	1
638	20240930	102200	27243400	9910	9910	9910	9910	0
639	20240930	102100	27243400	9910	9920	9920	9910	520
640	20240930	102000	22085200	9920	9920	9920	9920	0
641	20240930	101900	22085200	9920	9920	9920	9920	0
642	20240930	101800	22085200	9920	9920	9920	9920	0
643	20240930	101700	22085200	9920	9920	9920	9920	10
644	20240930	101600	21986000	9980	9980	9980	9980	0
645	20240930	101500	21986000	9980	9980	9980	9980	0
646	20240930	101400	21986000	9980	9980	9980	9980	2
647	20240930	101300	21966040	9920	9920	9920	9920	0
648	20240930	101200	21966040	9920	9920	9920	9920	0
649	20240930	101100	21966040	9920	9920	9920	9920	0
650	20240930	101000	21966040	9920	9920	9920	9920	0
651	20240930	100900	21966040	9920	9920	9920	9920	0
652	20240930	100800	21966040	9920	9920	9920	9920	0
653	20240930	100700	21966040	9920	9920	9920	9920	0
654	20240930	100600	21966040	9920	9920	9920	9920	0
655	20240930	100500	21966040	9920	9920	9920	9920	7
656	20240930	100400	21896600	9930	9950	9950	9930	11
657	20240930	100300	21787270	9960	9960	9960	9960	0
658	20240930	100200	21787270	9960	9960	9960	9960	2
659	20240930	100100	21767350	9980	9980	9980	9980	0
660	20240930	100000	21767350	9980	9980	9980	9980	1
661	20240930	095900	21757370	9980	9900	9980	9900	75
662	20240930	095800	21014510	9900	9900	9900	9900	0
663	20240930	095700	21014510	9900	9900	9900	9900	0
664	20240930	095600	21014510	9900	9900	9900	9900	10
665	20240930	095500	20915510	9900	9900	9900	9900	10
666	20240930	095400	20816510	9970	9970	9970	9970	0
667	20240930	095300	20816510	9970	9970	9970	9970	0
668	20240930	095200	20816510	9970	9970	9970	9970	1
669	20240930	095100	20806540	9900	9900	9900	9900	12
670	20240930	095000	20687740	9970	9970	9970	9970	0
671	20240930	094900	20687740	9970	9970	9970	9970	0
672	20240930	094800	20687740	9970	9970	9970	9970	1
673	20240930	094700	20677770	9970	9970	9970	9970	0
674	20240930	094600	20677770	9970	9970	9970	9970	4
675	20240930	094500	20637890	9970	9970	9970	9970	1
676	20240930	094400	20627920	9970	9970	9970	9970	1
677	20240930	094300	20617950	9900	9900	9900	9900	0
678	20240930	094200	20617950	9900	9900	9900	9900	0
679	20240930	094100	20617950	9900	9970	9970	9900	11
680	20240930	094000	20508980	9880	9900	9900	9880	400
681	20240930	093900	16555500	9990	9990	9990	9990	0
682	20240930	093800	16555500	9990	9990	9990	9990	0
683	20240930	093700	16555500	9990	9990	9990	9990	0
684	20240930	093600	16555500	9990	9990	9990	9990	0
685	20240930	093500	16555500	9990	9990	9990	9990	0
686	20240930	093400	16555500	9990	9990	9990	9990	0
687	20240930	093300	16555500	9990	9990	9990	9990	0
688	20240930	093200	16555500	9990	9990	9990	9990	0
689	20240930	093100	16555500	9990	9880	9990	9880	515
690	20240930	093000	11467090	9880	9880	9880	9880	1
691	20240930	092900	11457210	9920	9920	9920	9890	772
692	20240930	092800	3808280	9930	9940	9940	9930	129
693	20240930	092700	2526310	9980	9950	9980	9950	5
694	20240930	092600	2476530	9980	9980	9980	9980	10
695	20240930	092500	2376730	9970	9970	9970	9970	0
696	20240930	092400	2376730	9970	9970	9970	9970	0
697	20240930	092300	2376730	9970	9970	9970	9970	0
698	20240930	092200	2376730	9970	9970	9970	9970	0
699	20240930	092100	2376730	9970	9970	9970	9970	42
700	20240930	092000	1957990	10000	10000	10000	10000	3
701	20240930	091900	1927990	10000	10000	10000	10000	0
702	20240930	091800	1927990	10000	10000	10000	10000	0
703	20240930	091700	1927990	10000	10000	10000	10000	0
704	20240930	091600	1927990	10000	10000	10000	10000	0
705	20240930	091500	1927990	10000	10000	10000	10000	0
706	20240930	091400	1927990	10000	10000	10000	10000	0
707	20240930	091300	1927990	10000	9930	10000	9930	12
708	20240930	091200	1808760	9920	9920	9920	9920	0
709	20240930	091100	1808760	9920	9920	9920	9920	0
710	20240930	091000	1808760	9920	9920	9920	9920	0
711	20240930	090900	1808760	9920	9920	9920	9920	0
712	20240930	090800	1808760	9920	9920	9920	9920	3
713	20240930	090700	1779000	9930	9940	9940	9930	139
714	20240930	090600	398530	10000	10000	10000	10000	0
715	20240930	090500	398530	10000	10000	10000	10000	0
716	20240930	090400	398530	10000	10000	10000	10000	0
717	20240930	090300	398530	10000	10000	10000	10000	1
718	20240930	090200	388530	9930	9950	9950	9930	29
719	20240930	090100	100000	10000	10000	10000	10000	0
720	20240930	090000	100000	10000	10000	10000	10000	10