KissMeData/363250/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	212300	196518390	9200	9200	9200	9200	68
3	20240930	212200	196518390	9200	9200	9200	9200	0
4	20240930	212100	196518390	9200	9200	9200	9200	0
5	20240930	212000	196518390	9200	9200	9200	9200	0
6	20240930	211900	196518390	9200	9200	9200	9200	0
7	20240930	211800	196518390	9200	9200	9200	9200	0
8	20240930	211700	196518390	9200	9200	9200	9200	0
9	20240930	211600	196518390	9200	9200	9200	9200	0
10	20240930	211500	196518390	9200	9200	9200	9200	0
11	20240930	211400	196518390	9200	9200	9200	9200	0
12	20240930	211300	196518390	9200	9200	9200	9200	0
13	20240930	211200	196518390	9200	9200	9200	9200	0
14	20240930	211100	196518390	9200	9200	9200	9200	0
15	20240930	211000	196518390	9200	9200	9200	9200	0
16	20240930	210900	196518390	9200	9200	9200	9200	0
17	20240930	210800	196518390	9200	9200	9200	9200	0
18	20240930	210700	196518390	9200	9200	9200	9200	0
19	20240930	210600	196518390	9200	9200	9200	9200	0
20	20240930	210500	196518390	9200	9200	9200	9200	0
21	20240930	210400	196518390	9200	9200	9200	9200	0
22	20240930	210300	196518390	9200	9200	9200	9200	0
23	20240930	210200	196518390	9200	9200	9200	9200	0
24	20240930	210100	196518390	9200	9200	9200	9200	0
25	20240930	210000	196518390	9200	9200	9200	9200	0
26	20240930	205900	196518390	9200	9200	9200	9200	0
27	20240930	205800	196518390	9200	9200	9200	9200	0
28	20240930	205700	196518390	9200	9200	9200	9200	0
29	20240930	205600	196518390	9200	9200	9200	9200	0
30	20240930	205500	196518390	9200	9200	9200	9200	0
31	20240930	205400	196518390	9200	9200	9200	9200	0
32	20240930	205300	196518390	9200	9200	9200	9200	68
33	20240930	205200	196518390	9200	9200	9200	9200	0
34	20240930	205100	196518390	9200	9200	9200	9200	0
35	20240930	205000	196518390	9200	9200	9200	9200	0
36	20240930	204900	196518390	9200	9200	9200	9200	0
37	20240930	204800	196518390	9200	9200	9200	9200	0
38	20240930	204700	196518390	9200	9200	9200	9200	0
39	20240930	204600	196518390	9200	9200	9200	9200	0
40	20240930	204500	196518390	9200	9200	9200	9200	0
41	20240930	204400	196518390	9200	9200	9200	9200	0
42	20240930	204300	196518390	9200	9200	9200	9200	0
43	20240930	204200	196518390	9200	9200	9200	9200	0
44	20240930	204100	196518390	9200	9200	9200	9200	0
45	20240930	204000	196518390	9200	9200	9200	9200	0
46	20240930	203900	196518390	9200	9200	9200	9200	0
47	20240930	203800	196518390	9200	9200	9200	9200	0
48	20240930	203700	196518390	9200	9200	9200	9200	0
49	20240930	203600	196518390	9200	9200	9200	9200	0
50	20240930	203500	196518390	9200	9200	9200	9200	0
51	20240930	203400	196518390	9200	9200	9200	9200	0
52	20240930	203300	196518390	9200	9200	9200	9200	0
53	20240930	203200	196518390	9200	9200	9200	9200	0
54	20240930	203100	196518390	9200	9200	9200	9200	0
55	20240930	203000	196518390	9200	9200	9200	9200	0
56	20240930	202900	196518390	9200	9200	9200	9200	0
57	20240930	202800	196518390	9200	9200	9200	9200	0
58	20240930	202700	196518390	9200	9200	9200	9200	0
59	20240930	202600	196518390	9200	9200	9200	9200	0
60	20240930	202500	196518390	9200	9200	9200	9200	0
61	20240930	202400	196518390	9200	9200	9200	9200	0
62	20240930	202300	196518390	9200	9200	9200	9200	68
63	20240930	202200	196518390	9200	9200	9200	9200	0
64	20240930	202100	196518390	9200	9200	9200	9200	0
65	20240930	202000	196518390	9200	9200	9200	9200	0
66	20240930	201900	196518390	9200	9200	9200	9200	0
67	20240930	201800	196518390	9200	9200	9200	9200	0
68	20240930	201700	196518390	9200	9200	9200	9200	0
69	20240930	201600	196518390	9200	9200	9200	9200	0
70	20240930	201500	196518390	9200	9200	9200	9200	0
71	20240930	201400	196518390	9200	9200	9200	9200	0
72	20240930	201300	196518390	9200	9200	9200	9200	0
73	20240930	201200	196518390	9200	9200	9200	9200	0
74	20240930	201100	196518390	9200	9200	9200	9200	0
75	20240930	201000	196518390	9200	9200	9200	9200	0
76	20240930	200900	196518390	9200	9200	9200	9200	0
77	20240930	200800	196518390	9200	9200	9200	9200	0
78	20240930	200700	196518390	9200	9200	9200	9200	0
79	20240930	200600	196518390	9200	9200	9200	9200	0
80	20240930	200500	196518390	9200	9200	9200	9200	0
81	20240930	200400	196518390	9200	9200	9200	9200	0
82	20240930	200300	196518390	9200	9200	9200	9200	0
83	20240930	200200	196518390	9200	9200	9200	9200	0
84	20240930	200100	196518390	9200	9200	9200	9200	0
85	20240930	200000	196518390	9200	9200	9200	9200	0
86	20240930	195900	196518390	9200	9200	9200	9200	0
87	20240930	195800	196518390	9200	9200	9200	9200	0
88	20240930	195700	196518390	9200	9200	9200	9200	0
89	20240930	195600	196518390	9200	9200	9200	9200	0
90	20240930	195500	196518390	9200	9200	9200	9200	0
91	20240930	195400	196518390	9200	9200	9200	9200	0
92	20240930	195300	196518390	9200	9200	9200	9200	68
93	20240930	195200	196518390	9200	9200	9200	9200	0
94	20240930	195100	196518390	9200	9200	9200	9200	0
95	20240930	195000	196518390	9200	9200	9200	9200	0
96	20240930	194900	196518390	9200	9200	9200	9200	0
97	20240930	194800	196518390	9200	9200	9200	9200	0
98	20240930	194700	196518390	9200	9200	9200	9200	0
99	20240930	194600	196518390	9200	9200	9200	9200	0
100	20240930	194500	196518390	9200	9200	9200	9200	0
101	20240930	194400	196518390	9200	9200	9200	9200	0
102	20240930	194300	196518390	9200	9200	9200	9200	0
103	20240930	194200	196518390	9200	9200	9200	9200	0
104	20240930	194100	196518390	9200	9200	9200	9200	0
105	20240930	194000	196518390	9200	9200	9200	9200	0
106	20240930	193900	196518390	9200	9200	9200	9200	0
107	20240930	193800	196518390	9200	9200	9200	9200	0
108	20240930	193700	196518390	9200	9200	9200	9200	0
109	20240930	193600	196518390	9200	9200	9200	9200	0
110	20240930	193500	196518390	9200	9200	9200	9200	0
111	20240930	193400	196518390	9200	9200	9200	9200	0
112	20240930	193300	196518390	9200	9200	9200	9200	0
113	20240930	193200	196518390	9200	9200	9200	9200	0
114	20240930	193100	196518390	9200	9200	9200	9200	0
115	20240930	193000	196518390	9200	9200	9200	9200	0
116	20240930	192900	196518390	9200	9200	9200	9200	0
117	20240930	192800	196518390	9200	9200	9200	9200	0
118	20240930	192700	196518390	9200	9200	9200	9200	0
119	20240930	192600	196518390	9200	9200	9200	9200	0
120	20240930	192500	196518390	9200	9200	9200	9200	0
121	20240930	192400	196518390	9200	9200	9200	9200	0
122	20240930	192300	196518390	9200	9200	9200	9200	68
123	20240930	192200	196518390	9200	9200	9200	9200	0
124	20240930	192100	196518390	9200	9200	9200	9200	0
125	20240930	192000	196518390	9200	9200	9200	9200	0
126	20240930	191900	196518390	9200	9200	9200	9200	0
127	20240930	191800	196518390	9200	9200	9200	9200	0
128	20240930	191700	196518390	9200	9200	9200	9200	0
129	20240930	191600	196518390	9200	9200	9200	9200	0
130	20240930	191500	196518390	9200	9200	9200	9200	0
131	20240930	191400	196518390	9200	9200	9200	9200	0
132	20240930	191300	196518390	9200	9200	9200	9200	0
133	20240930	191200	196518390	9200	9200	9200	9200	0
134	20240930	191100	196518390	9200	9200	9200	9200	0
135	20240930	191000	196518390	9200	9200	9200	9200	0
136	20240930	190900	196518390	9200	9200	9200	9200	0
137	20240930	190800	196518390	9200	9200	9200	9200	0
138	20240930	190700	196518390	9200	9200	9200	9200	0
139	20240930	190600	196518390	9200	9200	9200	9200	0
140	20240930	190500	196518390	9200	9200	9200	9200	0
141	20240930	190400	196518390	9200	9200	9200	9200	0
142	20240930	190300	196518390	9200	9200	9200	9200	0
143	20240930	190200	196518390	9200	9200	9200	9200	0
144	20240930	190100	196518390	9200	9200	9200	9200	0
145	20240930	190000	196518390	9200	9200	9200	9200	0
146	20240930	185900	196518390	9200	9200	9200	9200	0
147	20240930	185800	196518390	9200	9200	9200	9200	0
148	20240930	185700	196518390	9200	9200	9200	9200	0
149	20240930	185600	196518390	9200	9200	9200	9200	0
150	20240930	185500	196518390	9200	9200	9200	9200	0
151	20240930	185400	196518390	9200	9200	9200	9200	0
152	20240930	185300	196518390	9200	9200	9200	9200	68
153	20240930	185200	196518390	9200	9200	9200	9200	0
154	20240930	185100	196518390	9200	9200	9200	9200	0
155	20240930	185000	196518390	9200	9200	9200	9200	0
156	20240930	184900	196518390	9200	9200	9200	9200	0
157	20240930	184800	196518390	9200	9200	9200	9200	0
158	20240930	184700	196518390	9200	9200	9200	9200	0
159	20240930	184600	196518390	9200	9200	9200	9200	0
160	20240930	184500	196518390	9200	9200	9200	9200	0
161	20240930	184400	196518390	9200	9200	9200	9200	0
162	20240930	184300	196518390	9200	9200	9200	9200	0
163	20240930	184200	196518390	9200	9200	9200	9200	0
164	20240930	184100	196518390	9200	9200	9200	9200	0
165	20240930	184000	196518390	9200	9200	9200	9200	0
166	20240930	183900	196518390	9200	9200	9200	9200	0
167	20240930	183800	196518390	9200	9200	9200	9200	0
168	20240930	183700	196518390	9200	9200	9200	9200	0
169	20240930	183600	196518390	9200	9200	9200	9200	0
170	20240930	183500	196518390	9200	9200	9200	9200	0
171	20240930	183400	196518390	9200	9200	9200	9200	0
172	20240930	183300	196518390	9200	9200	9200	9200	0
173	20240930	183200	196518390	9200	9200	9200	9200	0
174	20240930	183100	196518390	9200	9200	9200	9200	0
175	20240930	183000	196518390	9200	9200	9200	9200	0
176	20240930	182900	196518390	9200	9200	9200	9200	0
177	20240930	182800	196518390	9200	9200	9200	9200	0
178	20240930	182700	196518390	9200	9200	9200	9200	0
179	20240930	182600	196518390	9200	9200	9200	9200	0
180	20240930	182500	196518390	9200	9200	9200	9200	0
181	20240930	182400	196518390	9200	9200	9200	9200	0
182	20240930	182300	196518390	9200	9200	9200	9200	68
183	20240930	182200	196518390	9200	9200	9200	9200	0
184	20240930	182100	196518390	9200	9200	9200	9200	0
185	20240930	182000	196518390	9200	9200	9200	9200	0
186	20240930	181900	196518390	9200	9200	9200	9200	0
187	20240930	181800	196518390	9200	9200	9200	9200	0
188	20240930	181700	196518390	9200	9200	9200	9200	0
189	20240930	181600	196518390	9200	9200	9200	9200	0
190	20240930	181500	196518390	9200	9200	9200	9200	0
191	20240930	181400	196518390	9200	9200	9200	9200	0
192	20240930	181300	196518390	9200	9200	9200	9200	0
193	20240930	181200	196518390	9200	9200	9200	9200	0
194	20240930	181100	196518390	9200	9200	9200	9200	0
195	20240930	181000	196518390	9200	9200	9200	9200	0
196	20240930	180900	196518390	9200	9200	9200	9200	0
197	20240930	180800	196518390	9200	9200	9200	9200	0
198	20240930	180700	196518390	9200	9200	9200	9200	0
199	20240930	180600	196518390	9200	9200	9200	9200	0
200	20240930	180500	196518390	9200	9200	9200	9200	0
201	20240930	180400	196518390	9200	9200	9200	9200	0
202	20240930	180300	196518390	9200	9200	9200	9200	0
203	20240930	180200	196518390	9200	9200	9200	9200	0
204	20240930	180100	196518390	9200	9200	9200	9200	0
205	20240930	180000	196518390	9200	9200	9200	9200	0
206	20240930	175900	196518390	9200	9200	9200	9200	0
207	20240930	175800	196518390	9200	9200	9200	9200	0
208	20240930	175700	196518390	9200	9200	9200	9200	0
209	20240930	175600	196518390	9200	9200	9200	9200	0
210	20240930	175500	196518390	9200	9200	9200	9200	0
211	20240930	175400	196518390	9200	9200	9200	9200	0
212	20240930	175300	196518390	9200	9200	9200	9200	68
213	20240930	175200	196518390	9200	9200	9200	9200	0
214	20240930	175100	196518390	9200	9200	9200	9200	0
215	20240930	175000	196518390	9200	9200	9200	9200	0
216	20240930	174900	196518390	9200	9200	9200	9200	0
217	20240930	174800	196518390	9200	9200	9200	9200	0
218	20240930	174700	196518390	9200	9200	9200	9200	0
219	20240930	174600	196518390	9200	9200	9200	9200	0
220	20240930	174500	196518390	9200	9200	9200	9200	0
221	20240930	174400	196518390	9200	9200	9200	9200	0
222	20240930	174300	196518390	9200	9200	9200	9200	0
223	20240930	174200	196518390	9200	9200	9200	9200	0
224	20240930	174100	196518390	9200	9200	9200	9200	0
225	20240930	174000	196518390	9200	9200	9200	9200	0
226	20240930	173900	196518390	9200	9200	9200	9200	0
227	20240930	173800	196518390	9200	9200	9200	9200	0
228	20240930	173700	196518390	9200	9200	9200	9200	0
229	20240930	173600	196518390	9200	9200	9200	9200	0
230	20240930	173500	196518390	9200	9200	9200	9200	0
231	20240930	173400	196518390	9200	9200	9200	9200	0
232	20240930	173300	196518390	9200	9200	9200	9200	0
233	20240930	173200	196518390	9200	9200	9200	9200	0
234	20240930	173100	196518390	9200	9200	9200	9200	0
235	20240930	173000	196518390	9200	9200	9200	9200	0
236	20240930	172900	196518390	9200	9200	9200	9200	0
237	20240930	172800	196518390	9200	9200	9200	9200	0
238	20240930	172700	196518390	9200	9200	9200	9200	0
239	20240930	172600	196518390	9200	9200	9200	9200	0
240	20240930	172500	196518390	9200	9200	9200	9200	0
241	20240930	172400	196518390	9200	9200	9200	9200	0
242	20240930	172300	196518390	9200	9200	9200	9200	68
243	20240930	172200	196518390	9200	9200	9200	9200	0
244	20240930	172100	196518390	9200	9200	9200	9200	0
245	20240930	172000	196518390	9200	9200	9200	9200	0
246	20240930	171900	196518390	9200	9200	9200	9200	0
247	20240930	171800	196518390	9200	9200	9200	9200	0
248	20240930	171700	196518390	9200	9200	9200	9200	0
249	20240930	171600	196518390	9200	9200	9200	9200	0
250	20240930	171500	196518390	9200	9200	9200	9200	0
251	20240930	171400	196518390	9200	9200	9200	9200	0
252	20240930	171300	196518390	9200	9200	9200	9200	0
253	20240930	171200	196518390	9200	9200	9200	9200	0
254	20240930	171100	196518390	9200	9200	9200	9200	0
255	20240930	171000	196518390	9200	9200	9200	9200	0
256	20240930	170900	196518390	9200	9200	9200	9200	0
257	20240930	170800	196518390	9200	9200	9200	9200	0
258	20240930	170700	196518390	9200	9200	9200	9200	0
259	20240930	170600	196518390	9200	9200	9200	9200	0
260	20240930	170500	196518390	9200	9200	9200	9200	0
261	20240930	170400	196518390	9200	9200	9200	9200	0
262	20240930	170300	196518390	9200	9200	9200	9200	0
263	20240930	170200	196518390	9200	9200	9200	9200	0
264	20240930	170100	196518390	9200	9200	9200	9200	0
265	20240930	170000	196518390	9200	9200	9200	9200	0
266	20240930	165900	196518390	9200	9200	9200	9200	0
267	20240930	165800	196518390	9200	9200	9200	9200	0
268	20240930	165700	196518390	9200	9200	9200	9200	0
269	20240930	165600	196518390	9200	9200	9200	9200	0
270	20240930	165500	196518390	9200	9200	9200	9200	0
271	20240930	165400	196518390	9200	9200	9200	9200	0
272	20240930	165300	196518390	9200	9200	9200	9200	68
273	20240930	165200	196518390	9200	9200	9200	9200	0
274	20240930	165100	196518390	9200	9200	9200	9200	0
275	20240930	165000	196518390	9200	9200	9200	9200	0
276	20240930	164900	196518390	9200	9200	9200	9200	0
277	20240930	164800	196518390	9200	9200	9200	9200	0
278	20240930	164700	196518390	9200	9200	9200	9200	0
279	20240930	164600	196518390	9200	9200	9200	9200	0
280	20240930	164500	196518390	9200	9200	9200	9200	0
281	20240930	164400	196518390	9200	9200	9200	9200	0
282	20240930	164300	196518390	9200	9200	9200	9200	0
283	20240930	164200	196518390	9200	9200	9200	9200	0
284	20240930	164100	196518390	9200	9200	9200	9200	0
285	20240930	164000	196518390	9200	9200	9200	9200	0
286	20240930	163900	196518390	9200	9200	9200	9200	0
287	20240930	163800	196518390	9200	9200	9200	9200	0
288	20240930	163700	196518390	9200	9200	9200	9200	0
289	20240930	163600	196518390	9200	9200	9200	9200	0
290	20240930	163500	196518390	9200	9200	9200	9200	0
291	20240930	163400	196518390	9200	9200	9200	9200	0
292	20240930	163300	196518390	9200	9200	9200	9200	0
293	20240930	163200	196518390	9200	9200	9200	9200	0
294	20240930	163100	196518390	9200	9200	9200	9200	0
295	20240930	163000	196518390	9200	9200	9200	9200	0
296	20240930	162900	196518390	9200	9200	9200	9200	0
297	20240930	162800	196518390	9200	9200	9200	9200	0
298	20240930	162700	196518390	9200	9200	9200	9200	0
299	20240930	162600	196518390	9200	9200	9200	9200	0
300	20240930	162500	196518390	9200	9200	9200	9200	0
301	20240930	162400	196518390	9200	9200	9200	9200	0
302	20240930	162300	196518390	9200	9200	9200	9200	68
303	20240930	162200	196518390	9200	9200	9200	9200	0
304	20240930	162100	196518390	9200	9200	9200	9200	0
305	20240930	162000	196518390	9200	9200	9200	9200	0
306	20240930	161900	196518390	9200	9200	9200	9200	0
307	20240930	161800	196518390	9200	9200	9200	9200	0
308	20240930	161700	196518390	9200	9200	9200	9200	0
309	20240930	161600	196518390	9200	9200	9200	9200	0
310	20240930	161500	196518390	9200	9200	9200	9200	0
311	20240930	161400	196518390	9200	9200	9200	9200	0
312	20240930	161300	196518390	9200	9200	9200	9200	0
313	20240930	161200	196518390	9200	9200	9200	9200	0
314	20240930	161100	196518390	9200	9200	9200	9200	0
315	20240930	161000	196518390	9200	9200	9200	9200	0
316	20240930	160900	196518390	9200	9200	9200	9200	0
317	20240930	160800	196518390	9200	9200	9200	9200	0
318	20240930	160700	196518390	9200	9200	9200	9200	0
319	20240930	160600	196518390	9200	9200	9200	9200	0
320	20240930	160500	196518390	9200	9200	9200	9200	0
321	20240930	160400	196518390	9200	9200	9200	9200	0
322	20240930	160300	196518390	9200	9200	9200	9200	0
323	20240930	160200	196518390	9200	9200	9200	9200	0
324	20240930	160100	196518390	9200	9200	9200	9200	0
325	20240930	160000	196518390	9200	9200	9200	9200	0
326	20240930	155900	196518390	9200	9200	9200	9200	0
327	20240930	155800	196518390	9200	9200	9200	9200	0
328	20240930	155700	196518390	9200	9200	9200	9200	0
329	20240930	155600	196518390	9200	9200	9200	9200	0
330	20240930	155500	196518390	9200	9200	9200	9200	0
331	20240930	155400	196518390	9200	9200	9200	9200	0
332	20240930	155300	196518390	9200	9200	9200	9200	68
333	20240930	155200	196518390	9200	9200	9200	9200	0
334	20240930	155100	196518390	9200	9200	9200	9200	0
335	20240930	155000	196518390	9200	9200	9200	9200	0
336	20240930	154900	196518390	9200	9200	9200	9200	0
337	20240930	154800	196518390	9200	9200	9200	9200	0
338	20240930	154700	196518390	9200	9200	9200	9200	0
339	20240930	154600	196518390	9200	9200	9200	9200	0
340	20240930	154500	196518390	9200	9200	9200	9200	0
341	20240930	154400	196518390	9200	9200	9200	9200	0
342	20240930	154300	196518390	9200	9200	9200	9200	0
343	20240930	154200	196518390	9200	9200	9200	9200	0
344	20240930	154100	196518390	9200	9200	9200	9200	0
345	20240930	154000	196518390	9200	9200	9200	9200	0
346	20240930	153900	196518390	9200	9200	9200	9200	0
347	20240930	153800	196518390	9200	9200	9200	9200	0
348	20240930	153700	196518390	9200	9200	9200	9200	0
349	20240930	153600	196518390	9200	9200	9200	9200	0
350	20240930	153500	196518390	9200	9200	9200	9200	0
351	20240930	153400	196518390	9200	9200	9200	9200	0
352	20240930	153300	196518390	9200	9200	9200	9200	0
353	20240930	153200	196518390	9200	9200	9200	9200	0
354	20240930	153100	196518390	9200	9200	9200	9200	0
355	20240930	153000	196518390	9200	9200	9200	9200	68
356	20240930	152900	195892790	9190	9190	9190	9190	0
357	20240930	152800	195892790	9190	9190	9190	9190	0
358	20240930	152700	195892790	9190	9190	9190	9190	0
359	20240930	152600	195892790	9190	9190	9190	9190	0
360	20240930	152500	195892790	9190	9190	9190	9190	0
361	20240930	152400	195892790	9190	9190	9190	9190	0
362	20240930	152300	195892790	9190	9190	9190	9190	0
363	20240930	152200	195892790	9190	9190	9190	9190	0
364	20240930	152100	195892790	9190	9190	9190	9190	0
365	20240930	152000	195892790	9190	9190	9190	9190	0
366	20240930	151900	195892790	9190	9190	9190	9190	178
367	20240930	151800	194256970	9190	9190	9190	9190	0
368	20240930	151700	194256970	9190	9190	9190	9190	0
369	20240930	151600	194256970	9190	9190	9190	9190	200
370	20240930	151500	192418970	9190	9190	9190	9190	2
371	20240930	151400	192400590	9160	9160	9160	9160	0
372	20240930	151300	192400590	9160	9160	9160	9160	0
373	20240930	151200	192400590	9160	9160	9160	9160	4
374	20240930	151100	192363950	9160	9160	9160	9160	116
375	20240930	151000	191301390	9140	9140	9140	9140	1
376	20240930	150900	191292250	9140	9140	9140	9140	1
377	20240930	150800	191283110	9130	9130	9130	9130	0
378	20240930	150700	191283110	9130	9130	9130	9130	0
379	20240930	150600	191283110	9130	9130	9130	9130	0
380	20240930	150500	191283110	9130	9130	9130	9130	0
381	20240930	150400	191283110	9130	9130	9130	9130	723
382	20240930	150300	184682120	9150	9150	9150	9150	147
383	20240930	150200	183337070	9140	9140	9140	9140	0
384	20240930	150100	183337070	9140	9140	9140	9140	30
385	20240930	150000	183062870	9130	9130	9130	9130	0
386	20240930	145900	183062870	9130	9130	9130	9130	0
387	20240930	145800	183062870	9130	9130	9130	9130	2
388	20240930	145700	183044610	9140	9140	9140	9140	50
389	20240930	145600	182587610	9140	9140	9140	9140	268
390	20240930	145500	180138090	9150	9150	9150	9150	229
391	20240930	145400	178042740	9150	9150	9150	9150	36
392	20240930	145300	177713340	9160	9160	9160	9160	0
393	20240930	145200	177713340	9160	9160	9160	9160	23
394	20240930	145100	177502660	9150	9150	9150	9150	25
395	20240930	145000	177273910	9150	9150	9150	9150	107
396	20240930	144900	176294860	9150	9150	9150	9150	0
397	20240930	144800	176294860	9150	9150	9150	9150	0
398	20240930	144700	176294860	9150	9150	9150	9150	0
399	20240930	144600	176294860	9150	9150	9150	9150	100
400	20240930	144500	175379860	9150	9150	9150	9150	0
401	20240930	144400	175379860	9150	9150	9150	9150	0
402	20240930	144300	175379860	9150	9150	9150	9150	0
403	20240930	144200	175379860	9150	9150	9150	9150	0
404	20240930	144100	175379860	9150	9150	9150	9150	0
405	20240930	144000	175379860	9150	9150	9150	9150	0
406	20240930	143900	175379860	9150	9150	9150	9150	0
407	20240930	143800	175379860	9150	9150	9150	9150	0
408	20240930	143700	175379860	9150	9150	9150	9150	0
409	20240930	143600	175379860	9150	9150	9150	9150	90
410	20240930	143500	174556360	9150	9150	9150	9150	0
411	20240930	143400	174556360	9150	9160	9160	9150	1500
412	20240930	143300	160829410	9160	9160	9160	9160	0
413	20240930	143200	160829410	9160	9160	9160	9160	0
414	20240930	143100	160829410	9160	9160	9160	9160	0
415	20240930	143000	160829410	9160	9160	9160	9160	0
416	20240930	142900	160829410	9160	9160	9160	9160	0
417	20240930	142800	160829410	9160	9160	9160	9160	0
418	20240930	142700	160829410	9160	9160	9160	9160	0
419	20240930	142600	160829410	9160	9160	9160	9160	0
420	20240930	142500	160829410	9160	9160	9160	9160	0
421	20240930	142400	160829410	9160	9160	9160	9150	170
422	20240930	142300	159272410	9160	9160	9160	9160	0
423	20240930	142200	159272410	9160	9160	9160	9160	0
424	20240930	142100	159272410	9160	9160	9160	9160	0
425	20240930	142000	159272410	9160	9160	9160	9160	0
426	20240930	141900	159272410	9160	9160	9160	9160	0
427	20240930	141800	159272410	9160	9160	9160	9160	0
428	20240930	141700	159272410	9160	9160	9160	9160	0
429	20240930	141600	159272410	9160	9160	9160	9160	0
430	20240930	141500	159272410	9160	9160	9160	9160	0
431	20240930	141400	159272410	9160	9180	9180	9160	140
432	20240930	141300	157988010	9180	9180	9180	9180	83
433	20240930	141200	157226070	9180	9180	9180	9180	0
434	20240930	141100	157226070	9180	9180	9180	9180	1
435	20240930	141000	157216890	9180	9180	9180	9180	16
436	20240930	140900	157070010	9180	9180	9180	9180	14
437	20240930	140800	156941490	9200	9200	9200	9200	0
438	20240930	140700	156941490	9200	9200	9200	9200	0
439	20240930	140600	156941490	9200	9200	9200	9200	0
440	20240930	140500	156941490	9200	9200	9200	9200	0
441	20240930	140400	156941490	9200	9200	9200	9200	0
442	20240930	140300	156941490	9200	9200	9200	9200	0
443	20240930	140200	156941490	9200	9150	9200	9150	304
444	20240930	140100	154159790	9150	9150	9150	9150	0
445	20240930	140000	154159790	9150	9150	9150	9150	0
446	20240930	135900	154159790	9150	9150	9150	9150	0
447	20240930	135800	154159790	9150	9150	9150	9150	13
448	20240930	135700	154040840	9160	9160	9160	9160	0
449	20240930	135600	154040840	9160	9160	9160	9160	0
450	20240930	135500	154040840	9160	9160	9160	9160	1
451	20240930	135400	154031680	9150	9150	9150	9150	0
452	20240930	135300	154031680	9150	9150	9150	9150	0
453	20240930	135200	154031680	9150	9150	9150	9150	49
454	20240930	135100	153583330	9150	9200	9200	9150	10
455	20240930	135000	153491590	9200	9200	9200	9200	0
456	20240930	134900	153491590	9200	9200	9200	9200	20
457	20240930	134800	153307590	9250	9250	9250	9250	0
458	20240930	134700	153307590	9250	9250	9250	9250	0
459	20240930	134600	153307590	9250	9250	9250	9250	0
460	20240930	134500	153307590	9250	9250	9250	9250	0
461	20240930	134400	153307590	9250	9250	9250	9250	7
462	20240930	134300	153242840	9240	9240	9240	9240	0
463	20240930	134200	153242840	9240	9240	9240	9240	0
464	20240930	134100	153242840	9240	9240	9240	9240	0
465	20240930	134000	153242840	9240	9240	9240	9240	0
466	20240930	133900	153242840	9240	9240	9240	9240	2
467	20240930	133800	153224360	9220	9220	9220	9220	0
468	20240930	133700	153224360	9220	9220	9220	9220	0
469	20240930	133600	153224360	9220	9220	9220	9220	0
470	20240930	133500	153224360	9220	9220	9220	9220	0
471	20240930	133400	153224360	9220	9220	9220	9220	0
472	20240930	133300	153224360	9220	9220	9220	9220	0
473	20240930	133200	153224360	9220	9220	9220	9220	0
474	20240930	133100	153224360	9220	9220	9220	9220	0
475	20240930	133000	153224360	9220	9220	9220	9220	0
476	20240930	132900	153224360	9220	9220	9220	9220	0
477	20240930	132800	153224360	9220	9220	9220	9220	0
478	20240930	132700	153224360	9220	9220	9220	9220	0
479	20240930	132600	153224360	9220	9220	9220	9220	0
480	20240930	132500	153224360	9220	9220	9220	9220	0
481	20240930	132400	153224360	9220	9220	9220	9220	0
482	20240930	132300	153224360	9220	9220	9220	9220	0
483	20240930	132200	153224360	9220	9220	9220	9220	0
484	20240930	132100	153224360	9220	9220	9220	9220	0
485	20240930	132000	153224360	9220	9220	9220	9220	0
486	20240930	131900	153224360	9220	9220	9220	9220	0
487	20240930	131800	153224360	9220	9220	9220	9220	0
488	20240930	131700	153224360	9220	9220	9220	9220	0
489	20240930	131600	153224360	9220	9220	9220	9220	0
490	20240930	131500	153224360	9220	9220	9220	9220	80
491	20240930	131400	152486760	9220	9220	9220	9220	0
492	20240930	131300	152486760	9220	9220	9220	9220	0
493	20240930	131200	152486760	9220	9220	9220	9220	0
494	20240930	131100	152486760	9220	9220	9220	9220	0
495	20240930	131000	152486760	9220	9220	9220	9220	0
496	20240930	130900	152486760	9220	9220	9220	9220	0
497	20240930	130800	152486760	9220	9220	9220	9220	140
498	20240930	130700	151195960	9210	9210	9210	9210	0
499	20240930	130600	151195960	9210	9210	9210	9210	0
500	20240930	130500	151195960	9210	9210	9210	9210	0
501	20240930	130400	151195960	9210	9210	9210	9210	0
502	20240930	130300	151195960	9210	9210	9210	9210	0
503	20240930	130200	151195960	9210	9210	9210	9210	0
504	20240930	130100	151195960	9210	9210	9210	9210	0
505	20240930	130000	151195960	9210	9210	9210	9210	79
506	20240930	125900	150468370	9210	9210	9210	9210	20
507	20240930	125800	150284170	9250	9250	9250	9250	0
508	20240930	125700	150284170	9250	9250	9250	9250	0
509	20240930	125600	150284170	9250	9250	9250	9250	0
510	20240930	125500	150284170	9250	9250	9250	9250	0
511	20240930	125400	150284170	9250	9250	9250	9250	0
512	20240930	125300	150284170	9250	9250	9250	9250	0
513	20240930	125200	150284170	9250	9250	9250	9250	0
514	20240930	125100	150284170	9250	9250	9250	9250	0
515	20240930	125000	150284170	9250	9250	9250	9250	0
516	20240930	124900	150284170	9250	9250	9250	9250	0
517	20240930	124800	150284170	9250	9250	9250	9210	271
518	20240930	124700	147777460	9250	9250	9250	9250	0
519	20240930	124600	147777460	9250	9250	9250	9250	0
520	20240930	124500	147777460	9250	9250	9250	9250	0
521	20240930	124400	147777460	9250	9250	9250	9250	0
522	20240930	124300	147777460	9250	9250	9250	9250	0
523	20240930	124200	147777460	9250	9250	9250	9250	1
524	20240930	124100	147768210	9250	9250	9250	9250	0
525	20240930	124000	147768210	9250	9250	9250	9250	100
526	20240930	123900	146843210	9250	9250	9250	9250	0
527	20240930	123800	146843210	9250	9250	9250	9250	0
528	20240930	123700	146843210	9250	9250	9250	9250	0
529	20240930	123600	146843210	9250	9250	9250	9250	0
530	20240930	123500	146843210	9250	9250	9250	9250	0
531	20240930	123400	146843210	9250	9250	9250	9250	0
532	20240930	123300	146843210	9250	9250	9250	9250	0
533	20240930	123200	146843210	9250	9250	9250	9250	0
534	20240930	123100	146843210	9250	9250	9250	9250	0
535	20240930	123000	146843210	9250	9250	9250	9250	0
536	20240930	122900	146843210	9250	9250	9250	9250	0
537	20240930	122800	146843210	9250	9250	9250	9250	1
538	20240930	122700	146833960	9220	9220	9220	9220	0
539	20240930	122600	146833960	9220	9220	9220	9220	0
540	20240930	122500	146833960	9220	9220	9220	9220	0
541	20240930	122400	146833960	9220	9220	9220	9220	0
542	20240930	122300	146833960	9220	9220	9220	9220	6
543	20240930	122200	146778640	9220	9220	9220	9220	0
544	20240930	122100	146778640	9220	9220	9220	9220	100
545	20240930	122000	145856640	9220	9220	9220	9220	0
546	20240930	121900	145856640	9220	9220	9220	9220	0
547	20240930	121800	145856640	9220	9220	9220	9220	0
548	20240930	121700	145856640	9220	9220	9220	9220	0
549	20240930	121600	145856640	9220	9220	9220	9220	0
550	20240930	121500	145856640	9220	9220	9220	9220	0
551	20240930	121400	145856640	9220	9220	9220	9220	2
552	20240930	121300	145838200	9150	9150	9150	9150	0
553	20240930	121200	145838200	9150	9150	9150	9150	0
554	20240930	121100	145838200	9150	9150	9150	9150	20
555	20240930	121000	145655200	9130	9130	9130	9130	0
556	20240930	120900	145655200	9130	9130	9130	9130	0
557	20240930	120800	145655200	9130	9130	9130	9130	0
558	20240930	120700	145655200	9130	9130	9130	9130	20
559	20240930	120600	145472600	9130	9130	9130	9130	0
560	20240930	120500	145472600	9130	9130	9130	9130	11
561	20240930	120400	145372170	9120	9120	9120	9120	0
562	20240930	120300	145372170	9120	9120	9120	9120	0
563	20240930	120200	145372170	9120	9120	9120	9120	0
564	20240930	120100	145372170	9120	9120	9120	9120	0
565	20240930	120000	145372170	9120	9120	9120	9120	0
566	20240930	115900	145372170	9120	9120	9120	9120	0
567	20240930	115800	145372170	9120	9120	9120	9120	0
568	20240930	115700	145372170	9120	9120	9120	9120	0
569	20240930	115600	145372170	9120	9120	9120	9120	0
570	20240930	115500	145372170	9120	9120	9120	9120	0
571	20240930	115400	145372170	9120	9120	9120	9120	0
572	20240930	115300	145372170	9120	9120	9120	9120	0
573	20240930	115200	145372170	9120	9120	9120	9120	0
574	20240930	115100	145372170	9120	9200	9200	9120	2273
575	20240930	115000	124566860	9200	9200	9200	9200	0
576	20240930	114900	124566860	9200	9200	9200	9200	0
577	20240930	114800	124566860	9200	9200	9200	9200	0
578	20240930	114700	124566860	9200	9200	9200	9200	0
579	20240930	114600	124566860	9200	9200	9200	9200	0
580	20240930	114500	124566860	9200	9200	9200	9200	0
581	20240930	114400	124566860	9200	9200	9200	9200	200
582	20240930	114300	122726860	9200	9200	9200	9200	0
583	20240930	114200	122726860	9200	9200	9200	9200	0
584	20240930	114100	122726860	9200	9200	9200	9200	0
585	20240930	114000	122726860	9200	9200	9200	9200	0
586	20240930	113900	122726860	9200	9200	9200	9200	0
587	20240930	113800	122726860	9200	9200	9200	9200	0
588	20240930	113700	122726860	9200	9200	9200	9200	0
589	20240930	113600	122726860	9200	9200	9200	9200	0
590	20240930	113500	122726860	9200	9200	9200	9200	0
591	20240930	113400	122726860	9200	9200	9200	9200	0
592	20240930	113300	122726860	9200	9200	9200	9200	0
593	20240930	113200	122726860	9200	9200	9200	9200	0
594	20240930	113100	122726860	9200	9200	9200	9200	0
595	20240930	113000	122726860	9200	9200	9200	9200	0
596	20240930	112900	122726860	9200	9200	9200	9200	0
597	20240930	112800	122726860	9200	9200	9200	9200	0
598	20240930	112700	122726860	9200	9200	9200	9200	0
599	20240930	112600	122726860	9200	9200	9200	9200	0
600	20240930	112500	122726860	9200	9200	9200	9200	0
601	20240930	112400	122726860	9200	9200	9200	9200	0
602	20240930	112300	122726860	9200	9200	9200	9200	0
603	20240930	112200	122726860	9200	9210	9210	9200	59
604	20240930	112100	122183950	9230	9230	9230	9230	0
605	20240930	112000	122183950	9230	9230	9230	9230	17
606	20240930	111900	122027040	9230	9200	9230	9200	1844
607	20240930	111800	105061940	9200	9200	9200	9200	30
608	20240930	111700	104785940	9200	9200	9200	9200	20
609	20240930	111600	104601940	9200	9200	9200	9200	0
610	20240930	111500	104601940	9200	9200	9200	9200	0
611	20240930	111400	104601940	9200	9200	9200	9200	1
612	20240930	111300	104592740	9200	9200	9200	9200	0
613	20240930	111200	104592740	9200	9200	9200	9200	109
614	20240930	111100	103589940	9200	9200	9200	9200	6
615	20240930	111000	103534740	9200	9200	9200	9200	0
616	20240930	110900	103534740	9200	9200	9200	9200	1000
617	20240930	110800	94334740	9180	9180	9180	9180	0
618	20240930	110700	94334740	9180	9180	9180	9180	0
619	20240930	110600	94334740	9180	9180	9180	9180	102
620	20240930	110500	93398380	9180	9180	9180	9180	101
621	20240930	110400	92471200	9200	9200	9200	9200	0
622	20240930	110300	92471200	9200	9200	9200	9200	0
623	20240930	110200	92471200	9200	9200	9200	9200	0
624	20240930	110100	92471200	9200	9200	9200	9200	0
625	20240930	110000	92471200	9200	9200	9200	9200	0
626	20240930	105900	92471200	9200	9200	9200	9200	0
627	20240930	105800	92471200	9200	9200	9200	9200	123
628	20240930	105700	91339600	9200	9200	9200	9200	2
629	20240930	105600	91321200	9200	9170	9200	9170	600
630	20240930	105500	85801950	9170	9170	9170	9170	0
631	20240930	105400	85801950	9170	9170	9170	9170	177
632	20240930	105300	84178860	9170	9170	9170	9170	0
633	20240930	105200	84178860	9170	9170	9170	9170	0
634	20240930	105100	84178860	9170	9190	9190	9170	1000
635	20240930	105000	74994100	9200	9200	9200	9200	127
636	20240930	104900	73825700	9200	9200	9200	9200	64
637	20240930	104800	73236900	9200	9200	9200	9200	0
638	20240930	104700	73236900	9200	9200	9200	9200	26
639	20240930	104600	72997700	9220	9220	9220	9220	0
640	20240930	104500	72997700	9220	9220	9220	9220	0
641	20240930	104400	72997700	9220	9220	9220	9220	0
642	20240930	104300	72997700	9220	9220	9220	9220	0
643	20240930	104200	72997700	9220	9220	9220	9220	0
644	20240930	104100	72997700	9220	9220	9220	9220	0
645	20240930	104000	72997700	9220	9220	9220	9220	0
646	20240930	103900	72997700	9220	9220	9220	9220	0
647	20240930	103800	72997700	9220	9220	9220	9220	0
648	20240930	103700	72997700	9220	9220	9220	9220	116
649	20240930	103600	71928180	9220	9210	9220	9210	146
650	20240930	103500	70583500	9200	9200	9200	9200	217
651	20240930	103400	68587100	9200	9200	9200	9200	0
652	20240930	103300	68587100	9200	9200	9200	9200	200
653	20240930	103200	66747100	9210	9210	9210	9210	0
654	20240930	103100	66747100	9210	9210	9210	9210	456
655	20240930	103000	62547340	9210	9210	9210	9210	0
656	20240930	102900	62547340	9210	9210	9210	9210	0
657	20240930	102800	62547340	9210	9210	9210	9210	8
658	20240930	102700	62473660	9210	9210	9210	9210	0
659	20240930	102600	62473660	9210	9210	9210	9210	83
660	20240930	102500	61709230	9220	9230	9230	9220	1198
661	20240930	102400	50651770	9230	9250	9250	9230	16
662	20240930	102300	50503870	9250	9250	9250	9250	0
663	20240930	102200	50503870	9250	9250	9250	9250	0
664	20240930	102100	50503870	9250	9250	9250	9250	0
665	20240930	102000	50503870	9250	9250	9250	9250	0
666	20240930	101900	50503870	9250	9250	9250	9250	0
667	20240930	101800	50503870	9250	9250	9250	9250	0
668	20240930	101700	50503870	9250	9250	9250	9250	0
669	20240930	101600	50503870	9250	9250	9250	9250	0
670	20240930	101500	50503870	9250	9250	9250	9250	0
671	20240930	101400	50503870	9250	9250	9250	9250	0
672	20240930	101300	50503870	9250	9250	9250	9250	0
673	20240930	101200	50503870	9250	9250	9250	9250	1
674	20240930	101100	50494620	9280	9280	9280	9280	0
675	20240930	101000	50494620	9280	9280	9280	9280	100
676	20240930	100900	49566620	9280	9280	9280	9280	0
677	20240930	100800	49566620	9280	9280	9280	9280	0
678	20240930	100700	49566620	9280	9280	9280	9280	0
679	20240930	100600	49566620	9280	9280	9280	9280	0
680	20240930	100500	49566620	9280	9280	9280	9280	0
681	20240930	100400	49566620	9280	9280	9280	9280	0
682	20240930	100300	49566620	9280	9280	9280	9280	0
683	20240930	100200	49566620	9280	9280	9280	9280	0
684	20240930	100100	49566620	9280	9280	9280	9280	0
685	20240930	100000	49566620	9280	9280	9280	9280	1
686	20240930	095900	49557340	9280	9280	9280	9280	10
687	20240930	095800	49464540	9280	9280	9280	9280	0
688	20240930	095700	49464540	9280	9280	9280	9280	1
689	20240930	095600	49455260	9280	9280	9280	9280	0
690	20240930	095500	49455260	9280	9280	9280	9280	0
691	20240930	095400	49455260	9280	9280	9280	9280	0
692	20240930	095300	49455260	9280	9280	9280	9280	0
693	20240930	095200	49455260	9280	9280	9280	9280	6
694	20240930	095100	49399580	9280	9280	9280	9280	0
695	20240930	095000	49399580	9280	9280	9280	9280	0
696	20240930	094900	49399580	9280	9280	9280	9280	0
697	20240930	094800	49399580	9280	9280	9280	9280	0
698	20240930	094700	49399580	9280	9280	9280	9280	10
699	20240930	094600	49306780	9300	9300	9300	9300	0
700	20240930	094500	49306780	9300	9270	9300	9270	25
701	20240930	094400	49074630	9260	9260	9260	9260	13
702	20240930	094300	48954250	9300	9300	9300	9300	0
703	20240930	094200	48954250	9300	9230	9300	9230	314
704	20240930	094100	46052540	9140	9200	9200	9140	600
705	20240930	094000	40544330	9200	9200	9200	9200	0
706	20240930	093900	40544330	9200	9200	9200	9200	0
707	20240930	093800	40544330	9200	9200	9200	9200	0
708	20240930	093700	40544330	9200	9200	9200	9200	51
709	20240930	093600	40075130	9200	9190	9200	9190	21
710	20240930	093500	39881940	9190	9190	9190	9190	0
711	20240930	093400	39881940	9190	9190	9190	9190	9
712	20240930	093300	39799230	9190	9190	9190	9190	0
713	20240930	093200	39799230	9190	9190	9190	9190	100
714	20240930	093100	38880230	9200	9200	9200	9200	1900
715	20240930	093000	21400230	9200	9200	9200	9200	0
716	20240930	092900	21400230	9200	9210	9210	9200	92
717	20240930	092800	20553520	9230	9340	9340	9230	1027
718	20240930	092700	11019730	9420	9420	9420	9420	0
719	20240930	092600	11019730	9420	9420	9420	9420	0
720	20240930	092500	11019730	9420	9420	9420	9420	0
721	20240930	092400	11019730	9420	9420	9420	9420	0
722	20240930	092300	11019730	9420	9420	9420	9420	0
723	20240930	092200	11019730	9420	9420	9420	9420	0
724	20240930	092100	11019730	9420	9420	9420	9420	0
725	20240930	092000	11019730	9420	9430	9430	9420	3
726	20240930	091900	10991450	9430	9450	9460	9430	22
727	20240930	091800	10783380	9470	9470	9470	9470	22
728	20240930	091700	10575040	9490	9320	9490	9320	142
729	20240930	091600	9243960	9320	9320	9320	9320	0
730	20240930	091500	9243960	9320	9320	9320	9320	0
731	20240930	091400	9243960	9320	9370	9370	9320	195
732	20240930	091300	7424270	9370	9370	9370	9370	0
733	20240930	091200	7424270	9370	9370	9370	9370	0
734	20240930	091100	7424270	9370	9370	9370	9370	0
735	20240930	091000	7424270	9370	9370	9370	9370	5
736	20240930	090900	7377420	9370	9350	9370	9350	108
737	20240930	090800	6367540	9350	9350	9350	9350	86
738	20240930	090700	5563440	9350	9420	9420	9350	146
739	20240930	090600	4191900	9420	9420	9420	9420	94
740	20240930	090500	3306420	9420	9420	9420	9420	50
741	20240930	090400	2835420	9420	9420	9420	9420	0
742	20240930	090300	2835420	9420	9420	9420	9420	0
743	20240930	090200	2835420	9420	9420	9420	9420	0
744	20240930	090100	2835420	9420	9420	9420	9420	184
745	20240930	090000	1102140	9420	9420	9420	9420	117