KissMeData/317850/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	211300	959402630	9210	9210	9210	9210	2365
3	20240930	211200	959402630	9210	9210	9210	9210	0
4	20240930	211100	959402630	9210	9210	9210	9210	0
5	20240930	211000	959402630	9210	9210	9210	9210	0
6	20240930	210900	959402630	9210	9210	9210	9210	0
7	20240930	210800	959402630	9210	9210	9210	9210	0
8	20240930	210700	959402630	9210	9210	9210	9210	0
9	20240930	210600	959402630	9210	9210	9210	9210	0
10	20240930	210500	959402630	9210	9210	9210	9210	0
11	20240930	210400	959402630	9210	9210	9210	9210	0
12	20240930	210300	959402630	9210	9210	9210	9210	0
13	20240930	210200	959402630	9210	9210	9210	9210	0
14	20240930	210100	959402630	9210	9210	9210	9210	0
15	20240930	210000	959402630	9210	9210	9210	9210	0
16	20240930	205900	959402630	9210	9210	9210	9210	0
17	20240930	205800	959402630	9210	9210	9210	9210	0
18	20240930	205700	959402630	9210	9210	9210	9210	0
19	20240930	205600	959402630	9210	9210	9210	9210	0
20	20240930	205500	959402630	9210	9210	9210	9210	0
21	20240930	205400	959402630	9210	9210	9210	9210	0
22	20240930	205300	959402630	9210	9210	9210	9210	0
23	20240930	205200	959402630	9210	9210	9210	9210	0
24	20240930	205100	959402630	9210	9210	9210	9210	0
25	20240930	205000	959402630	9210	9210	9210	9210	0
26	20240930	204900	959402630	9210	9210	9210	9210	0
27	20240930	204800	959402630	9210	9210	9210	9210	0
28	20240930	204700	959402630	9210	9210	9210	9210	0
29	20240930	204600	959402630	9210	9210	9210	9210	0
30	20240930	204500	959402630	9210	9210	9210	9210	0
31	20240930	204400	959402630	9210	9210	9210	9210	0
32	20240930	204300	959402630	9210	9210	9210	9210	2365
33	20240930	204200	959402630	9210	9210	9210	9210	0
34	20240930	204100	959402630	9210	9210	9210	9210	0
35	20240930	204000	959402630	9210	9210	9210	9210	0
36	20240930	203900	959402630	9210	9210	9210	9210	0
37	20240930	203800	959402630	9210	9210	9210	9210	0
38	20240930	203700	959402630	9210	9210	9210	9210	0
39	20240930	203600	959402630	9210	9210	9210	9210	0
40	20240930	203500	959402630	9210	9210	9210	9210	0
41	20240930	203400	959402630	9210	9210	9210	9210	0
42	20240930	203300	959402630	9210	9210	9210	9210	0
43	20240930	203200	959402630	9210	9210	9210	9210	0
44	20240930	203100	959402630	9210	9210	9210	9210	0
45	20240930	203000	959402630	9210	9210	9210	9210	0
46	20240930	202900	959402630	9210	9210	9210	9210	0
47	20240930	202800	959402630	9210	9210	9210	9210	0
48	20240930	202700	959402630	9210	9210	9210	9210	0
49	20240930	202600	959402630	9210	9210	9210	9210	0
50	20240930	202500	959402630	9210	9210	9210	9210	0
51	20240930	202400	959402630	9210	9210	9210	9210	0
52	20240930	202300	959402630	9210	9210	9210	9210	0
53	20240930	202200	959402630	9210	9210	9210	9210	0
54	20240930	202100	959402630	9210	9210	9210	9210	0
55	20240930	202000	959402630	9210	9210	9210	9210	0
56	20240930	201900	959402630	9210	9210	9210	9210	0
57	20240930	201800	959402630	9210	9210	9210	9210	0
58	20240930	201700	959402630	9210	9210	9210	9210	0
59	20240930	201600	959402630	9210	9210	9210	9210	0
60	20240930	201500	959402630	9210	9210	9210	9210	0
61	20240930	201400	959402630	9210	9210	9210	9210	0
62	20240930	201300	959402630	9210	9210	9210	9210	2365
63	20240930	201200	959402630	9210	9210	9210	9210	0
64	20240930	201100	959402630	9210	9210	9210	9210	0
65	20240930	201000	959402630	9210	9210	9210	9210	0
66	20240930	200900	959402630	9210	9210	9210	9210	0
67	20240930	200800	959402630	9210	9210	9210	9210	0
68	20240930	200700	959402630	9210	9210	9210	9210	0
69	20240930	200600	959402630	9210	9210	9210	9210	0
70	20240930	200500	959402630	9210	9210	9210	9210	0
71	20240930	200400	959402630	9210	9210	9210	9210	0
72	20240930	200300	959402630	9210	9210	9210	9210	0
73	20240930	200200	959402630	9210	9210	9210	9210	0
74	20240930	200100	959402630	9210	9210	9210	9210	0
75	20240930	200000	959402630	9210	9210	9210	9210	0
76	20240930	195900	959402630	9210	9210	9210	9210	0
77	20240930	195800	959402630	9210	9210	9210	9210	0
78	20240930	195700	959402630	9210	9210	9210	9210	0
79	20240930	195600	959402630	9210	9210	9210	9210	0
80	20240930	195500	959402630	9210	9210	9210	9210	0
81	20240930	195400	959402630	9210	9210	9210	9210	0
82	20240930	195300	959402630	9210	9210	9210	9210	0
83	20240930	195200	959402630	9210	9210	9210	9210	0
84	20240930	195100	959402630	9210	9210	9210	9210	0
85	20240930	195000	959402630	9210	9210	9210	9210	0
86	20240930	194900	959402630	9210	9210	9210	9210	0
87	20240930	194800	959402630	9210	9210	9210	9210	0
88	20240930	194700	959402630	9210	9210	9210	9210	0
89	20240930	194600	959402630	9210	9210	9210	9210	0
90	20240930	194500	959402630	9210	9210	9210	9210	0
91	20240930	194400	959402630	9210	9210	9210	9210	0
92	20240930	194300	959402630	9210	9210	9210	9210	2365
93	20240930	194200	959402630	9210	9210	9210	9210	0
94	20240930	194100	959402630	9210	9210	9210	9210	0
95	20240930	194000	959402630	9210	9210	9210	9210	0
96	20240930	193900	959402630	9210	9210	9210	9210	0
97	20240930	193800	959402630	9210	9210	9210	9210	0
98	20240930	193700	959402630	9210	9210	9210	9210	0
99	20240930	193600	959402630	9210	9210	9210	9210	0
100	20240930	193500	959402630	9210	9210	9210	9210	0
101	20240930	193400	959402630	9210	9210	9210	9210	0
102	20240930	193300	959402630	9210	9210	9210	9210	0
103	20240930	193200	959402630	9210	9210	9210	9210	0
104	20240930	193100	959402630	9210	9210	9210	9210	0
105	20240930	193000	959402630	9210	9210	9210	9210	0
106	20240930	192900	959402630	9210	9210	9210	9210	0
107	20240930	192800	959402630	9210	9210	9210	9210	0
108	20240930	192700	959402630	9210	9210	9210	9210	0
109	20240930	192600	959402630	9210	9210	9210	9210	0
110	20240930	192500	959402630	9210	9210	9210	9210	0
111	20240930	192400	959402630	9210	9210	9210	9210	0
112	20240930	192300	959402630	9210	9210	9210	9210	0
113	20240930	192200	959402630	9210	9210	9210	9210	0
114	20240930	192100	959402630	9210	9210	9210	9210	0
115	20240930	192000	959402630	9210	9210	9210	9210	0
116	20240930	191900	959402630	9210	9210	9210	9210	0
117	20240930	191800	959402630	9210	9210	9210	9210	0
118	20240930	191700	959402630	9210	9210	9210	9210	0
119	20240930	191600	959402630	9210	9210	9210	9210	0
120	20240930	191500	959402630	9210	9210	9210	9210	0
121	20240930	191400	959402630	9210	9210	9210	9210	0
122	20240930	191300	959402630	9210	9210	9210	9210	2365
123	20240930	191200	959402630	9210	9210	9210	9210	0
124	20240930	191100	959402630	9210	9210	9210	9210	0
125	20240930	191000	959402630	9210	9210	9210	9210	0
126	20240930	190900	959402630	9210	9210	9210	9210	0
127	20240930	190800	959402630	9210	9210	9210	9210	0
128	20240930	190700	959402630	9210	9210	9210	9210	0
129	20240930	190600	959402630	9210	9210	9210	9210	0
130	20240930	190500	959402630	9210	9210	9210	9210	0
131	20240930	190400	959402630	9210	9210	9210	9210	0
132	20240930	190300	959402630	9210	9210	9210	9210	0
133	20240930	190200	959402630	9210	9210	9210	9210	0
134	20240930	190100	959402630	9210	9210	9210	9210	0
135	20240930	190000	959402630	9210	9210	9210	9210	0
136	20240930	185900	959402630	9210	9210	9210	9210	0
137	20240930	185800	959402630	9210	9210	9210	9210	0
138	20240930	185700	959402630	9210	9210	9210	9210	0
139	20240930	185600	959402630	9210	9210	9210	9210	0
140	20240930	185500	959402630	9210	9210	9210	9210	0
141	20240930	185400	959402630	9210	9210	9210	9210	0
142	20240930	185300	959402630	9210	9210	9210	9210	0
143	20240930	185200	959402630	9210	9210	9210	9210	0
144	20240930	185100	959402630	9210	9210	9210	9210	0
145	20240930	185000	959402630	9210	9210	9210	9210	0
146	20240930	184900	959402630	9210	9210	9210	9210	0
147	20240930	184800	959402630	9210	9210	9210	9210	0
148	20240930	184700	959402630	9210	9210	9210	9210	0
149	20240930	184600	959402630	9210	9210	9210	9210	0
150	20240930	184500	959402630	9210	9210	9210	9210	0
151	20240930	184400	959402630	9210	9210	9210	9210	0
152	20240930	184300	959402630	9210	9210	9210	9210	2365
153	20240930	184200	959402630	9210	9210	9210	9210	0
154	20240930	184100	959402630	9210	9210	9210	9210	0
155	20240930	184000	959402630	9210	9210	9210	9210	0
156	20240930	183900	959402630	9210	9210	9210	9210	0
157	20240930	183800	959402630	9210	9210	9210	9210	0
158	20240930	183700	959402630	9210	9210	9210	9210	0
159	20240930	183600	959402630	9210	9210	9210	9210	0
160	20240930	183500	959402630	9210	9210	9210	9210	0
161	20240930	183400	959402630	9210	9210	9210	9210	0
162	20240930	183300	959402630	9210	9210	9210	9210	0
163	20240930	183200	959402630	9210	9210	9210	9210	0
164	20240930	183100	959402630	9210	9210	9210	9210	0
165	20240930	183000	959402630	9210	9210	9210	9210	0
166	20240930	182900	959402630	9210	9210	9210	9210	0
167	20240930	182800	959402630	9210	9210	9210	9210	0
168	20240930	182700	959402630	9210	9210	9210	9210	0
169	20240930	182600	959402630	9210	9210	9210	9210	0
170	20240930	182500	959402630	9210	9210	9210	9210	0
171	20240930	182400	959402630	9210	9210	9210	9210	0
172	20240930	182300	959402630	9210	9210	9210	9210	0
173	20240930	182200	959402630	9210	9210	9210	9210	0
174	20240930	182100	959402630	9210	9210	9210	9210	0
175	20240930	182000	959402630	9210	9210	9210	9210	0
176	20240930	181900	959402630	9210	9210	9210	9210	0
177	20240930	181800	959402630	9210	9210	9210	9210	0
178	20240930	181700	959402630	9210	9210	9210	9210	0
179	20240930	181600	959402630	9210	9210	9210	9210	0
180	20240930	181500	959402630	9210	9210	9210	9210	0
181	20240930	181400	959402630	9210	9210	9210	9210	0
182	20240930	181300	959402630	9210	9210	9210	9210	2365
183	20240930	181200	959402630	9210	9210	9210	9210	0
184	20240930	181100	959402630	9210	9210	9210	9210	0
185	20240930	181000	959402630	9210	9210	9210	9210	0
186	20240930	180900	959402630	9210	9210	9210	9210	0
187	20240930	180800	959402630	9210	9210	9210	9210	0
188	20240930	180700	959402630	9210	9210	9210	9210	0
189	20240930	180600	959402630	9210	9210	9210	9210	0
190	20240930	180500	959402630	9210	9210	9210	9210	0
191	20240930	180400	959402630	9210	9210	9210	9210	0
192	20240930	180300	959402630	9210	9210	9210	9210	0
193	20240930	180200	959402630	9210	9210	9210	9210	0
194	20240930	180100	959402630	9210	9210	9210	9210	0
195	20240930	180000	959402630	9210	9210	9210	9210	0
196	20240930	175900	959402630	9210	9210	9210	9210	0
197	20240930	175800	959402630	9210	9210	9210	9210	0
198	20240930	175700	959402630	9210	9210	9210	9210	0
199	20240930	175600	959402630	9210	9210	9210	9210	0
200	20240930	175500	959402630	9210	9210	9210	9210	0
201	20240930	175400	959402630	9210	9210	9210	9210	0
202	20240930	175300	959402630	9210	9210	9210	9210	0
203	20240930	175200	959402630	9210	9210	9210	9210	0
204	20240930	175100	959402630	9210	9210	9210	9210	0
205	20240930	175000	959402630	9210	9210	9210	9210	0
206	20240930	174900	959402630	9210	9210	9210	9210	0
207	20240930	174800	959402630	9210	9210	9210	9210	0
208	20240930	174700	959402630	9210	9210	9210	9210	0
209	20240930	174600	959402630	9210	9210	9210	9210	0
210	20240930	174500	959402630	9210	9210	9210	9210	0
211	20240930	174400	959402630	9210	9210	9210	9210	0
212	20240930	174300	959402630	9210	9210	9210	9210	2365
213	20240930	174200	959402630	9210	9210	9210	9210	0
214	20240930	174100	959402630	9210	9210	9210	9210	0
215	20240930	174000	959402630	9210	9210	9210	9210	0
216	20240930	173900	959402630	9210	9210	9210	9210	0
217	20240930	173800	959402630	9210	9210	9210	9210	0
218	20240930	173700	959402630	9210	9210	9210	9210	0
219	20240930	173600	959402630	9210	9210	9210	9210	0
220	20240930	173500	959402630	9210	9210	9210	9210	0
221	20240930	173400	959402630	9210	9210	9210	9210	0
222	20240930	173300	959402630	9210	9210	9210	9210	0
223	20240930	173200	959402630	9210	9210	9210	9210	0
224	20240930	173100	959402630	9210	9210	9210	9210	0
225	20240930	173000	959402630	9210	9210	9210	9210	0
226	20240930	172900	959402630	9210	9210	9210	9210	0
227	20240930	172800	959402630	9210	9210	9210	9210	0
228	20240930	172700	959402630	9210	9210	9210	9210	0
229	20240930	172600	959402630	9210	9210	9210	9210	0
230	20240930	172500	959402630	9210	9210	9210	9210	0
231	20240930	172400	959402630	9210	9210	9210	9210	0
232	20240930	172300	959402630	9210	9210	9210	9210	0
233	20240930	172200	959402630	9210	9210	9210	9210	0
234	20240930	172100	959402630	9210	9210	9210	9210	0
235	20240930	172000	959402630	9210	9210	9210	9210	0
236	20240930	171900	959402630	9210	9210	9210	9210	0
237	20240930	171800	959402630	9210	9210	9210	9210	0
238	20240930	171700	959402630	9210	9210	9210	9210	0
239	20240930	171600	959402630	9210	9210	9210	9210	0
240	20240930	171500	959402630	9210	9210	9210	9210	0
241	20240930	171400	959402630	9210	9210	9210	9210	0
242	20240930	171300	959402630	9210	9210	9210	9210	2365
243	20240930	171200	959402630	9210	9210	9210	9210	0
244	20240930	171100	959402630	9210	9210	9210	9210	0
245	20240930	171000	959402630	9210	9210	9210	9210	0
246	20240930	170900	959402630	9210	9210	9210	9210	0
247	20240930	170800	959402630	9210	9210	9210	9210	0
248	20240930	170700	959402630	9210	9210	9210	9210	0
249	20240930	170600	959402630	9210	9210	9210	9210	0
250	20240930	170500	959402630	9210	9210	9210	9210	0
251	20240930	170400	959402630	9210	9210	9210	9210	0
252	20240930	170300	959402630	9210	9210	9210	9210	0
253	20240930	170200	959402630	9210	9210	9210	9210	0
254	20240930	170100	959402630	9210	9210	9210	9210	0
255	20240930	170000	959402630	9210	9210	9210	9210	0
256	20240930	165900	959402630	9210	9210	9210	9210	0
257	20240930	165800	959402630	9210	9210	9210	9210	0
258	20240930	165700	959402630	9210	9210	9210	9210	0
259	20240930	165600	959402630	9210	9210	9210	9210	0
260	20240930	165500	959402630	9210	9210	9210	9210	0
261	20240930	165400	959402630	9210	9210	9210	9210	0
262	20240930	165300	959402630	9210	9210	9210	9210	0
263	20240930	165200	959402630	9210	9210	9210	9210	0
264	20240930	165100	959402630	9210	9210	9210	9210	0
265	20240930	165000	959402630	9210	9210	9210	9210	0
266	20240930	164900	959402630	9210	9210	9210	9210	0
267	20240930	164800	959402630	9210	9210	9210	9210	0
268	20240930	164700	959402630	9210	9210	9210	9210	0
269	20240930	164600	959402630	9210	9210	9210	9210	0
270	20240930	164500	959402630	9210	9210	9210	9210	0
271	20240930	164400	959402630	9210	9210	9210	9210	0
272	20240930	164300	959402630	9210	9210	9210	9210	2365
273	20240930	164200	959402630	9210	9210	9210	9210	0
274	20240930	164100	959402630	9210	9210	9210	9210	0
275	20240930	164000	959402630	9210	9210	9210	9210	0
276	20240930	163900	959402630	9210	9210	9210	9210	0
277	20240930	163800	959402630	9210	9210	9210	9210	0
278	20240930	163700	959402630	9210	9210	9210	9210	0
279	20240930	163600	959402630	9210	9210	9210	9210	0
280	20240930	163500	959402630	9210	9210	9210	9210	0
281	20240930	163400	959402630	9210	9210	9210	9210	0
282	20240930	163300	959402630	9210	9210	9210	9210	0
283	20240930	163200	959402630	9210	9210	9210	9210	0
284	20240930	163100	959402630	9210	9210	9210	9210	0
285	20240930	163000	959402630	9210	9210	9210	9210	0
286	20240930	162900	959402630	9210	9210	9210	9210	0
287	20240930	162800	959402630	9210	9210	9210	9210	0
288	20240930	162700	959402630	9210	9210	9210	9210	0
289	20240930	162600	959402630	9210	9210	9210	9210	0
290	20240930	162500	959402630	9210	9210	9210	9210	0
291	20240930	162400	959402630	9210	9210	9210	9210	0
292	20240930	162300	959402630	9210	9210	9210	9210	0
293	20240930	162200	959402630	9210	9210	9210	9210	0
294	20240930	162100	959402630	9210	9210	9210	9210	0
295	20240930	162000	959402630	9210	9210	9210	9210	0
296	20240930	161900	959402630	9210	9210	9210	9210	0
297	20240930	161800	959402630	9210	9210	9210	9210	0
298	20240930	161700	959402630	9210	9210	9210	9210	0
299	20240930	161600	959402630	9210	9210	9210	9210	0
300	20240930	161500	959402630	9210	9210	9210	9210	0
301	20240930	161400	959402630	9210	9210	9210	9210	0
302	20240930	161300	959402630	9210	9210	9210	9210	2365
303	20240930	161200	959402630	9210	9210	9210	9210	0
304	20240930	161100	959402630	9210	9210	9210	9210	0
305	20240930	161000	959402630	9210	9210	9210	9210	0
306	20240930	160900	959402630	9210	9210	9210	9210	0
307	20240930	160800	959402630	9210	9210	9210	9210	0
308	20240930	160700	959402630	9210	9210	9210	9210	0
309	20240930	160600	959402630	9210	9210	9210	9210	0
310	20240930	160500	959402630	9210	9210	9210	9210	0
311	20240930	160400	959402630	9210	9210	9210	9210	0
312	20240930	160300	959402630	9210	9210	9210	9210	0
313	20240930	160200	959402630	9210	9210	9210	9210	0
314	20240930	160100	959402630	9210	9210	9210	9210	0
315	20240930	160000	959402630	9210	9210	9210	9210	0
316	20240930	155900	959402630	9210	9210	9210	9210	0
317	20240930	155800	959402630	9210	9210	9210	9210	0
318	20240930	155700	959402630	9210	9210	9210	9210	0
319	20240930	155600	959402630	9210	9210	9210	9210	0
320	20240930	155500	959402630	9210	9210	9210	9210	0
321	20240930	155400	959402630	9210	9210	9210	9210	0
322	20240930	155300	959402630	9210	9210	9210	9210	0
323	20240930	155200	959402630	9210	9210	9210	9210	0
324	20240930	155100	959402630	9210	9210	9210	9210	0
325	20240930	155000	959402630	9210	9210	9210	9210	0
326	20240930	154900	959402630	9210	9210	9210	9210	0
327	20240930	154800	959402630	9210	9210	9210	9210	0
328	20240930	154700	959402630	9210	9210	9210	9210	0
329	20240930	154600	959402630	9210	9210	9210	9210	0
330	20240930	154500	959402630	9210	9210	9210	9210	0
331	20240930	154400	959402630	9210	9210	9210	9210	0
332	20240930	154300	959402630	9210	9210	9210	9210	2365
333	20240930	154200	959402630	9210	9210	9210	9210	0
334	20240930	154100	959402630	9210	9210	9210	9210	0
335	20240930	154000	959402630	9210	9210	9210	9210	0
336	20240930	153900	959402630	9210	9210	9210	9210	0
337	20240930	153800	959402630	9210	9210	9210	9210	0
338	20240930	153700	959402630	9210	9210	9210	9210	0
339	20240930	153600	959402630	9210	9210	9210	9210	0
340	20240930	153500	959402630	9210	9210	9210	9210	0
341	20240930	153400	959402630	9210	9210	9210	9210	0
342	20240930	153300	959402630	9210	9210	9210	9210	0
343	20240930	153200	959402630	9210	9210	9210	9210	0
344	20240930	153100	959402630	9210	9210	9210	9210	0
345	20240930	153000	959402630	9210	9210	9210	9210	2365
346	20240930	152900	937620980	9210	9210	9210	9210	0
347	20240930	152800	937620980	9210	9210	9210	9210	0
348	20240930	152700	937620980	9210	9210	9210	9210	0
349	20240930	152600	937620980	9210	9210	9210	9210	0
350	20240930	152500	937620980	9210	9210	9210	9210	0
351	20240930	152400	937620980	9210	9210	9210	9210	0
352	20240930	152300	937620980	9210	9210	9210	9210	0
353	20240930	152200	937620980	9210	9210	9210	9210	0
354	20240930	152100	937620980	9210	9210	9210	9210	0
355	20240930	152000	937620980	9210	9210	9210	9210	0
356	20240930	151900	937620980	9210	9200	9210	9190	282
357	20240930	151800	935029320	9200	9190	9200	9190	144
358	20240930	151700	933705600	9190	9190	9190	9190	623
359	20240930	151600	927980230	9190	9180	9190	9180	565
360	20240930	151500	922793260	9180	9180	9180	9180	151
361	20240930	151400	921407080	9180	9190	9190	9180	1620
362	20240930	151300	906535460	9190	9190	9190	9190	711
363	20240930	151200	900001370	9190	9210	9210	9190	1712
364	20240930	151100	884249100	9210	9210	9210	9210	302
365	20240930	151000	881467680	9220	9230	9230	9210	155
366	20240930	150900	880040060	9230	9230	9230	9230	1
367	20240930	150800	880030830	9210	9210	9210	9210	0
368	20240930	150700	880030830	9210	9210	9210	9210	3
369	20240930	150600	880003200	9200	9210	9210	9200	289
370	20240930	150500	877342210	9200	9200	9200	9200	840
371	20240930	150400	869614210	9210	9210	9210	9210	103
372	20240930	150300	868665580	9190	9200	9200	9190	851
373	20240930	150200	860837240	9190	9190	9190	9190	0
374	20240930	150100	860837240	9190	9210	9210	9190	4143
375	20240930	150000	822725090	9210	9210	9210	9210	52
376	20240930	145900	822246170	9210	9210	9210	9200	682
377	20240930	145800	815971620	9220	9230	9230	9210	2238
378	20240930	145700	795343690	9230	9230	9230	9230	0
379	20240930	145600	795343690	9230	9230	9230	9230	64
380	20240930	145500	794752970	9240	9240	9240	9240	0
381	20240930	145400	794752970	9240	9240	9240	9240	0
382	20240930	145300	794752970	9240	9240	9240	9240	0
383	20240930	145200	794752970	9240	9240	9240	9240	0
384	20240930	145100	794752970	9240	9240	9240	9240	30
385	20240930	145000	794475770	9230	9240	9240	9230	173
386	20240930	144900	792878960	9240	9240	9240	9240	0
387	20240930	144800	792878960	9240	9240	9240	9240	0
388	20240930	144700	792878960	9240	9240	9240	9240	5
389	20240930	144600	792832760	9230	9230	9230	9230	0
390	20240930	144500	792832760	9230	9230	9230	9230	0
391	20240930	144400	792832760	9230	9230	9230	9230	1115
392	20240930	144300	782541310	9240	9240	9240	9240	10
393	20240930	144200	782448910	9270	9240	9270	9240	12
394	20240930	144100	782337970	9270	9240	9270	9230	812
395	20240930	144000	774839020	9270	9270	9270	9270	650
396	20240930	143900	768813520	9270	9270	9270	9270	2
397	20240930	143800	768794980	9270	9270	9270	9270	2
398	20240930	143700	768776440	9240	9240	9240	9240	0
399	20240930	143600	768776440	9240	9250	9250	9240	138
400	20240930	143500	767501180	9280	9280	9280	9280	2
401	20240930	143400	767482620	9250	9250	9250	9250	1
402	20240930	143300	767473370	9280	9270	9280	9270	250
403	20240930	143200	765153570	9280	9280	9280	9280	0
404	20240930	143100	765153570	9280	9280	9280	9280	0
405	20240930	143000	765153570	9280	9280	9280	9280	0
406	20240930	142900	765153570	9280	9280	9280	9280	0
407	20240930	142800	765153570	9280	9280	9280	9280	0
408	20240930	142700	765153570	9280	9280	9280	9280	0
409	20240930	142600	765153570	9280	9280	9280	9280	0
410	20240930	142500	765153570	9280	9240	9280	9240	1432
411	20240930	142400	751919690	9230	9230	9230	9230	1000
412	20240930	142300	742689690	9280	9280	9280	9280	2
413	20240930	142200	742671130	9240	9240	9240	9240	1441
414	20240930	142100	729356290	9300	9300	9300	9300	50
415	20240930	142000	728891290	9300	9300	9300	9300	0
416	20240930	141900	728891290	9300	9250	9300	9240	1204
417	20240930	141800	717765040	9250	9250	9250	9250	1
418	20240930	141700	717755790	9300	9300	9300	9300	2
419	20240930	141600	717737190	9250	9250	9250	9250	0
420	20240930	141500	717737190	9250	9250	9250	9250	0
421	20240930	141400	717737190	9250	9250	9250	9250	147
422	20240930	141300	716377440	9260	9260	9260	9260	0
423	20240930	141200	716377440	9260	9260	9260	9260	124
424	20240930	141100	715229200	9250	9250	9250	9250	56
425	20240930	141000	714711200	9250	9250	9250	9250	0
426	20240930	140900	714711200	9250	9250	9250	9250	0
427	20240930	140800	714711200	9250	9250	9250	9250	0
428	20240930	140700	714711200	9250	9270	9270	9240	6983
429	20240930	140600	650102270	9270	9270	9270	9270	130
430	20240930	140500	648897170	9300	9300	9300	9300	0
431	20240930	140400	648897170	9300	9300	9300	9300	0
432	20240930	140300	648897170	9300	9300	9300	9300	0
433	20240930	140200	648897170	9300	9300	9300	9300	0
434	20240930	140100	648897170	9300	9300	9300	9300	0
435	20240930	140000	648897170	9300	9300	9300	9300	0
436	20240930	135900	648897170	9300	9300	9300	9300	0
437	20240930	135800	648897170	9300	9300	9300	9300	0
438	20240930	135700	648897170	9300	9300	9300	9300	0
439	20240930	135600	648897170	9300	9300	9300	9300	4
440	20240930	135500	648859970	9260	9260	9260	9260	0
441	20240930	135400	648859970	9260	9260	9260	9260	0
442	20240930	135300	648859970	9260	9260	9260	9260	0
443	20240930	135200	648859970	9260	9260	9260	9260	10
444	20240930	135100	648767370	9270	9270	9270	9270	0
445	20240930	135000	648767370	9270	9270	9270	9270	247
446	20240930	134900	646477680	9280	9280	9280	9270	131
447	20240930	134800	645262050	9270	9270	9270	9270	0
448	20240930	134700	645262050	9270	9280	9280	9270	561
449	20240930	134600	640060370	9320	9320	9320	9320	0
450	20240930	134500	640060370	9320	9320	9320	9320	0
451	20240930	134400	640060370	9320	9320	9320	9320	1
452	20240930	134300	640051050	9320	9320	9320	9320	0
453	20240930	134200	640051050	9320	9320	9320	9320	5
454	20240930	134100	640004450	9320	9320	9320	9320	0
455	20240930	134000	640004450	9320	9320	9320	9320	0
456	20240930	133900	640004450	9320	9320	9320	9320	10
457	20240930	133800	639911250	9290	9290	9290	9290	0
458	20240930	133700	639911250	9290	9290	9290	9290	0
459	20240930	133600	639911250	9290	9290	9290	9290	512
460	20240930	133500	635154770	9300	9300	9300	9300	0
461	20240930	133400	635154770	9300	9300	9300	9300	5
462	20240930	133300	635108270	9300	9300	9300	9300	0
463	20240930	133200	635108270	9300	9300	9300	9300	215
464	20240930	133100	633108770	9320	9280	9320	9280	6
465	20240930	133000	633053050	9270	9270	9270	9270	0
466	20240930	132900	633053050	9270	9270	9270	9270	218
467	20240930	132800	631032190	9270	9270	9270	9270	0
468	20240930	132700	631032190	9270	9270	9270	9270	0
469	20240930	132600	631032190	9270	9290	9290	9270	851
470	20240930	132500	623133760	9290	9290	9290	9290	0
471	20240930	132400	623133760	9290	9290	9290	9290	0
472	20240930	132300	623133760	9290	9300	9300	9290	580
473	20240930	132200	617744160	9310	9310	9310	9310	57
474	20240930	132100	617213490	9310	9310	9310	9310	0
475	20240930	132000	617213490	9310	9310	9310	9310	0
476	20240930	131900	617213490	9310	9310	9310	9310	0
477	20240930	131800	617213490	9310	9310	9310	9310	4
478	20240930	131700	617176250	9310	9310	9310	9310	1
479	20240930	131600	617166940	9310	9320	9320	9310	204
480	20240930	131500	615267500	9340	9340	9340	9340	0
481	20240930	131400	615267500	9340	9340	9340	9340	0
482	20240930	131300	615267500	9340	9340	9340	9340	0
483	20240930	131200	615267500	9340	9340	9340	9340	0
484	20240930	131100	615267500	9340	9340	9340	9340	0
485	20240930	131000	615267500	9340	9340	9340	9340	0
486	20240930	130900	615267500	9340	9340	9340	9340	0
487	20240930	130800	615267500	9340	9340	9340	9340	0
488	20240930	130700	615267500	9340	9340	9340	9340	1
489	20240930	130600	615258160	9340	9340	9340	9340	0
490	20240930	130500	615258160	9340	9340	9340	9340	1
491	20240930	130400	615248820	9330	9330	9330	9330	10
492	20240930	130300	615155520	9340	9340	9340	9340	0
493	20240930	130200	615155520	9340	9340	9340	9340	0
494	20240930	130100	615155520	9340	9340	9340	9340	0
495	20240930	130000	615155520	9340	9340	9340	9340	0
496	20240930	125900	615155520	9340	9330	9340	9330	199
497	20240930	125800	613297330	9330	9330	9330	9330	0
498	20240930	125700	613297330	9330	9330	9330	9330	0
499	20240930	125600	613297330	9330	9330	9330	9330	53
500	20240930	125500	612802840	9330	9330	9330	9330	0
501	20240930	125400	612802840	9330	9330	9330	9330	0
502	20240930	125300	612802840	9330	9330	9330	9330	5
503	20240930	125200	612756190	9320	9320	9320	9320	7
504	20240930	125100	612690950	9330	9330	9330	9330	0
505	20240930	125000	612690950	9330	9330	9330	9330	10
506	20240930	124900	612597650	9310	9310	9310	9310	0
507	20240930	124800	612597650	9310	9310	9310	9310	0
508	20240930	124700	612597650	9310	9340	9340	9310	15
509	20240930	124600	612457850	9340	9340	9340	9340	0
510	20240930	124500	612457850	9340	9340	9340	9340	0
511	20240930	124400	612457850	9340	9340	9340	9340	0
512	20240930	124300	612457850	9340	9340	9340	9340	0
513	20240930	124200	612457850	9340	9340	9340	9340	10
514	20240930	124100	612364450	9330	9330	9330	9330	736
515	20240930	124000	605497570	9320	9320	9320	9320	0
516	20240930	123900	605497570	9320	9330	9330	9320	133
517	20240930	123800	604257680	9320	9320	9320	9320	0
518	20240930	123700	604257680	9320	9320	9320	9320	71
519	20240930	123600	603595960	9300	9300	9300	9300	5
520	20240930	123500	603549460	9290	9290	9290	9290	5
521	20240930	123400	603503010	9280	9280	9280	9280	0
522	20240930	123300	603503010	9280	9280	9280	9280	0
523	20240930	123200	603503010	9280	9280	9280	9280	91
524	20240930	123100	602658530	9270	9270	9270	9270	114
525	20240930	123000	601601750	9270	9280	9280	9270	50
526	20240930	122900	601138200	9290	9290	9290	9290	0
527	20240930	122800	601138200	9290	9290	9290	9290	0
528	20240930	122700	601138200	9290	9290	9290	9290	6
529	20240930	122600	601082460	9280	9280	9290	9280	19
530	20240930	122500	600906090	9280	9300	9320	9280	229
531	20240930	122400	598775570	9270	9270	9270	9270	5
532	20240930	122300	598729220	9260	9260	9260	9260	0
533	20240930	122200	598729220	9260	9260	9260	9260	0
534	20240930	122100	598729220	9260	9260	9260	9260	0
535	20240930	122000	598729220	9260	9260	9260	9260	0
536	20240930	121900	598729220	9260	9260	9260	9260	0
537	20240930	121800	598729220	9260	9260	9260	9260	0
538	20240930	121700	598729220	9260	9260	9260	9260	0
539	20240930	121600	598729220	9260	9260	9260	9260	0
540	20240930	121500	598729220	9260	9260	9260	9260	0
541	20240930	121400	598729220	9260	9260	9260	9260	1219
542	20240930	121300	587441280	9260	9260	9260	9260	0
543	20240930	121200	587441280	9260	9260	9260	9260	0
544	20240930	121100	587441280	9260	9260	9260	9260	0
545	20240930	121000	587441280	9260	9280	9280	9260	164
546	20240930	120900	585922480	9290	9290	9290	9290	0
547	20240930	120800	585922480	9290	9290	9290	9290	0
548	20240930	120700	585922480	9290	9290	9290	9290	5
549	20240930	120600	585876030	9290	9290	9290	9290	0
550	20240930	120500	585876030	9290	9270	9290	9270	106
551	20240930	120400	584893290	9290	9290	9290	9290	0
552	20240930	120300	584893290	9290	9290	9290	9290	110
553	20240930	120200	583871390	9290	9290	9290	9290	0
554	20240930	120100	583871390	9290	9290	9290	9290	0
555	20240930	120000	583871390	9290	9290	9290	9290	0
556	20240930	115900	583871390	9290	9290	9290	9290	0
557	20240930	115800	583871390	9290	9290	9290	9290	5
558	20240930	115700	583824940	9290	9290	9300	9290	137
559	20240930	115600	582552090	9300	9300	9300	9300	1
560	20240930	115500	582542790	9260	9260	9260	9260	1
561	20240930	115400	582533530	9250	9250	9250	9250	0
562	20240930	115300	582533530	9250	9250	9250	9250	0
563	20240930	115200	582533530	9250	9250	9250	9250	0
564	20240930	115100	582533530	9250	9250	9250	9250	0
565	20240930	115000	582533530	9250	9250	9250	9250	0
566	20240930	114900	582533530	9250	9250	9250	9250	0
567	20240930	114800	582533530	9250	9250	9250	9250	0
568	20240930	114700	582533530	9250	9250	9250	9250	0
569	20240930	114600	582533530	9250	9250	9250	9250	0
570	20240930	114500	582533530	9250	9250	9250	9250	0
571	20240930	114400	582533530	9250	9260	9260	9250	969
572	20240930	114300	573568530	9260	9260	9260	9260	400
573	20240930	114200	569864530	9260	9260	9260	9260	0
574	20240930	114100	569864530	9260	9270	9270	9260	38
575	20240930	114000	569512600	9260	9260	9260	9260	0
576	20240930	113900	569512600	9260	9260	9260	9260	0
577	20240930	113800	569512600	9260	9260	9260	9260	0
578	20240930	113700	569512600	9260	9270	9270	9260	172
579	20240930	113600	567919780	9260	9260	9260	9260	0
580	20240930	113500	567919780	9260	9260	9260	9260	0
581	20240930	113400	567919780	9260	9260	9260	9260	0
582	20240930	113300	567919780	9260	9260	9260	9260	10
583	20240930	113200	567827180	9310	9310	9310	9310	0
584	20240930	113100	567827180	9310	9310	9310	9310	0
585	20240930	113000	567827180	9310	9310	9310	9310	1
586	20240930	112900	567817870	9260	9260	9260	9260	0
587	20240930	112800	567817870	9260	9260	9260	9260	0
588	20240930	112700	567817870	9260	9270	9270	9260	1328
589	20240930	112600	555515310	9280	9270	9280	9270	69
590	20240930	112500	554875490	9290	9290	9290	9290	0
591	20240930	112400	554875490	9290	9330	9330	9290	230
592	20240930	112300	552738510	9340	9340	9340	9340	0
593	20240930	112200	552738510	9340	9340	9340	9340	0
594	20240930	112100	552738510	9340	9340	9340	9340	0
595	20240930	112000	552738510	9340	9330	9340	9330	20
596	20240930	111900	552551900	9350	9350	9350	9350	0
597	20240930	111800	552551900	9350	9350	9350	9350	5
598	20240930	111700	552505150	9360	9360	9360	9360	0
599	20240930	111600	552505150	9360	9270	9360	9270	33
600	20240930	111500	552198950	9260	9260	9260	9250	300
601	20240930	111400	549422950	9270	9270	9270	9270	0
602	20240930	111300	549422950	9270	9270	9270	9270	32
603	20240930	111200	549126310	9240	9240	9240	9240	0
604	20240930	111100	549126310	9240	9250	9250	9240	275
605	20240930	111000	546583060	9250	9250	9250	9250	0
606	20240930	110900	546583060	9250	9250	9250	9250	106
607	20240930	110800	545602560	9250	9250	9250	9250	0
608	20240930	110700	545602560	9250	9250	9250	9250	103
609	20240930	110600	544649810	9250	9250	9250	9250	0
610	20240930	110500	544649810	9250	9250	9250	9250	0
611	20240930	110400	544649810	9250	9250	9250	9250	0
612	20240930	110300	544649810	9250	9250	9250	9250	0
613	20240930	110200	544649810	9250	9260	9260	9250	552
614	20240930	110100	539543780	9260	9260	9260	9260	0
615	20240930	110000	539543780	9260	9260	9260	9260	2
616	20240930	105900	539525260	9270	9270	9270	9250	4
617	20240930	105800	539488200	9230	9240	9240	9230	400
618	20240930	105700	535792400	9240	9240	9240	9240	4
619	20240930	105600	535755440	9260	9260	9260	9230	2501
620	20240930	105500	512661850	9250	9250	9250	9250	47
621	20240930	105400	512227100	9250	9260	9260	9250	722
622	20240930	105300	505545340	9270	9280	9280	9270	292
623	20240930	105200	502838200	9290	9290	9290	9290	0
624	20240930	105100	502838200	9290	9290	9290	9290	1500
625	20240930	105000	488903200	9270	9270	9270	9270	43
626	20240930	104900	488504590	9280	9280	9280	9280	61
627	20240930	104800	487938510	9290	9310	9310	9290	850
628	20240930	104700	480037460	9310	9310	9310	9310	45
629	20240930	104600	479618510	9300	9300	9300	9300	0
630	20240930	104500	479618510	9300	9320	9320	9300	553
631	20240930	104400	474469580	9380	9380	9380	9380	0
632	20240930	104300	474469580	9380	9380	9380	9380	0
633	20240930	104200	474469580	9380	9340	9380	9320	834
634	20240930	104100	466680300	9340	9340	9340	9340	1426
635	20240930	104000	453361460	9310	9310	9310	9310	0
636	20240930	103900	453361460	9310	9310	9310	9310	917
637	20240930	103800	444824190	9320	9320	9320	9320	300
638	20240930	103700	442028190	9320	9320	9320	9320	35
639	20240930	103600	441701990	9320	9320	9320	9320	100
640	20240930	103500	440769990	9320	9350	9350	9320	283
641	20240930	103400	438124240	9310	9300	9310	9300	17
642	20240930	103300	437966070	9300	9310	9310	9300	590
643	20240930	103200	432478970	9300	9300	9300	9300	320
644	20240930	103100	429502970	9300	9300	9300	9300	19
645	20240930	103000	429326270	9270	9270	9270	9270	0
646	20240930	102900	429326270	9270	9280	9280	9270	771
647	20240930	102800	422178890	9270	9280	9280	9270	474
648	20240930	102700	417784810	9280	9280	9280	9280	4
649	20240930	102600	417747690	9280	9290	9290	9280	643
650	20240930	102500	411777510	9290	9300	9300	9290	1339
651	20240930	102400	399331920	9330	9330	9330	9330	0
652	20240930	102300	399331920	9330	9300	9330	9300	9
653	20240930	102200	399248160	9330	9330	9330	9330	19
654	20240930	102100	399070890	9330	9290	9330	9280	674
655	20240930	102000	392790240	9290	9300	9300	9290	885
656	20240930	101900	384564810	9300	9300	9310	9300	104
657	20240930	101800	383597140	9300	9300	9300	9300	0
658	20240930	101700	383597140	9300	9330	9330	9300	838
659	20240930	101600	375802130	9330	9320	9330	9320	18
660	20240930	101500	375634320	9320	9320	9330	9320	76
661	20240930	101400	374925920	9330	9340	9340	9300	1891
662	20240930	101300	357310050	9340	9340	9340	9330	412
663	20240930	101200	353464810	9340	9340	9340	9340	0
664	20240930	101100	353464810	9340	9360	9360	9330	705
665	20240930	101000	346877140	9370	9400	9400	9370	128
666	20240930	100900	345676320	9390	9380	9390	9380	398
667	20240930	100800	341941090	9380	9360	9380	9360	425
668	20240930	100700	337963070	9360	9360	9360	9360	11
669	20240930	100600	337860110	9350	9360	9360	9350	15
670	20240930	100500	337719820	9360	9360	9360	9360	158
671	20240930	100400	336240940	9360	9360	9360	9360	2
672	20240930	100300	336222220	9370	9370	9370	9370	0
673	20240930	100200	336222220	9370	9370	9370	9370	0
674	20240930	100100	336222220	9370	9370	9370	9370	10
675	20240930	100000	336128520	9390	9390	9390	9390	0
676	20240930	095900	336128520	9390	9390	9390	9390	1
677	20240930	095800	336119130	9350	9340	9350	9340	105
678	20240930	095700	335138330	9350	9360	9370	9350	683
679	20240930	095600	328751720	9380	9370	9380	9350	498
680	20240930	095500	324088630	9370	9370	9370	9370	0
681	20240930	095400	324088630	9370	9370	9370	9370	20
682	20240930	095300	323901230	9390	9390	9390	9390	0
683	20240930	095200	323901230	9390	9400	9400	9390	1081
684	20240930	095100	313750530	9410	9410	9410	9410	1
685	20240930	095000	313741120	9400	9400	9400	9400	621
686	20240930	094900	307903720	9400	9410	9410	9400	225
687	20240930	094800	305787470	9420	9420	9420	9420	6
688	20240930	094700	305730950	9420	9420	9420	9420	58
689	20240930	094600	305184590	9420	9420	9420	9420	1
690	20240930	094500	305175170	9420	9420	9420	9420	32
691	20240930	094400	304873730	9420	9390	9420	9380	278
692	20240930	094300	302265110	9400	9390	9400	9380	1451
693	20240930	094200	288644490	9400	9400	9400	9400	0
694	20240930	094100	288644490	9400	9390	9400	9380	2693
695	20240930	094000	263370850	9400	9390	9400	9390	230
696	20240930	093900	261209150	9400	9380	9400	9380	815
697	20240930	093800	253552000	9380	9400	9400	9370	2960
698	20240930	093700	225790420	9380	9380	9400	9380	4
699	20240930	093600	225752860	9380	9390	9390	9370	787
700	20240930	093500	218369200	9430	9420	9430	9390	2933
701	20240930	093400	190784690	9430	9420	9430	9420	11
702	20240930	093300	190680970	9430	9420	9430	9420	468
703	20240930	093200	186268810	9430	9430	9430	9430	6
704	20240930	093100	186212230	9430	9430	9430	9430	57
705	20240930	093000	185674720	9410	9450	9450	9410	77
706	20240930	092900	184949390	9410	9440	9440	9410	2418
707	20240930	092800	162160330	9440	9440	9440	9440	0
708	20240930	092700	162160330	9440	9440	9440	9440	0
709	20240930	092600	162160330	9440	9440	9440	9440	15
710	20240930	092500	162018730	9440	9440	9440	9440	600
711	20240930	092400	156354730	9440	9440	9440	9440	1
712	20240930	092300	156345290	9440	9440	9440	9440	300
713	20240930	092200	153513290	9430	9430	9430	9430	0
714	20240930	092100	153513290	9430	9430	9440	9430	798
715	20240930	092000	145982150	9440	9440	9440	9440	2
716	20240930	091900	145963270	9440	9440	9440	9440	800
717	20240930	091800	138411270	9440	9460	9460	9440	1654
718	20240930	091700	122767780	9460	9460	9460	9460	0
719	20240930	091600	122767780	9460	9460	9460	9460	0
720	20240930	091500	122767780	9460	9470	9470	9460	900
721	20240930	091400	114245780	9500	9500	9500	9500	12
722	20240930	091300	114131780	9520	9520	9520	9470	151
723	20240930	091200	112699260	9460	9460	9460	9450	858
724	20240930	091100	104585250	9530	9460	9530	9460	201
725	20240930	091000	102683720	9460	9430	9460	9420	2295
726	20240930	090900	81028970	9410	9440	9440	9410	272
727	20240930	090800	78469370	9410	9410	9410	9410	69
728	20240930	090700	77820080	9410	9460	9460	9410	1695
729	20240930	090600	61818450	9460	9450	9470	9440	716
730	20240930	090500	55053770	9460	9450	9460	9450	157
731	20240930	090400	53568590	9450	9470	9470	9450	675
732	20240930	090300	47189620	9470	9440	9470	9440	195
733	20240930	090200	45348790	9440	9460	9500	9440	1401
734	20240930	090100	32108410	9500	9430	9500	9430	830
735	20240930	090000	24246510	9430	9470	9470	9400	2567