KissMeData/089970/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	200100	296375430	9200	9200	9200	9200	2646
3	20240930	200000	296375430	9200	9200	9200	9200	0
4	20240930	195900	296375430	9200	9200	9200	9200	0
5	20240930	195800	296375430	9200	9200	9200	9200	0
6	20240930	195700	296375430	9200	9200	9200	9200	0
7	20240930	195600	296375430	9200	9200	9200	9200	0
8	20240930	195500	296375430	9200	9200	9200	9200	0
9	20240930	195400	296375430	9200	9200	9200	9200	0
10	20240930	195300	296375430	9200	9200	9200	9200	0
11	20240930	195200	296375430	9200	9200	9200	9200	0
12	20240930	195100	296375430	9200	9200	9200	9200	0
13	20240930	195000	296375430	9200	9200	9200	9200	0
14	20240930	194900	296375430	9200	9200	9200	9200	0
15	20240930	194800	296375430	9200	9200	9200	9200	0
16	20240930	194700	296375430	9200	9200	9200	9200	0
17	20240930	194600	296375430	9200	9200	9200	9200	0
18	20240930	194500	296375430	9200	9200	9200	9200	0
19	20240930	194400	296375430	9200	9200	9200	9200	0
20	20240930	194300	296375430	9200	9200	9200	9200	0
21	20240930	194200	296375430	9200	9200	9200	9200	0
22	20240930	194100	296375430	9200	9200	9200	9200	0
23	20240930	194000	296375430	9200	9200	9200	9200	0
24	20240930	193900	296375430	9200	9200	9200	9200	0
25	20240930	193800	296375430	9200	9200	9200	9200	0
26	20240930	193700	296375430	9200	9200	9200	9200	0
27	20240930	193600	296375430	9200	9200	9200	9200	0
28	20240930	193500	296375430	9200	9200	9200	9200	0
29	20240930	193400	296375430	9200	9200	9200	9200	0
30	20240930	193300	296375430	9200	9200	9200	9200	0
31	20240930	193200	296375430	9200	9200	9200	9200	0
32	20240930	193100	296375430	9200	9200	9200	9200	2646
33	20240930	193000	296375430	9200	9200	9200	9200	0
34	20240930	192900	296375430	9200	9200	9200	9200	0
35	20240930	192800	296375430	9200	9200	9200	9200	0
36	20240930	192700	296375430	9200	9200	9200	9200	0
37	20240930	192600	296375430	9200	9200	9200	9200	0
38	20240930	192500	296375430	9200	9200	9200	9200	0
39	20240930	192400	296375430	9200	9200	9200	9200	0
40	20240930	192300	296375430	9200	9200	9200	9200	0
41	20240930	192200	296375430	9200	9200	9200	9200	0
42	20240930	192100	296375430	9200	9200	9200	9200	0
43	20240930	192000	296375430	9200	9200	9200	9200	0
44	20240930	191900	296375430	9200	9200	9200	9200	0
45	20240930	191800	296375430	9200	9200	9200	9200	0
46	20240930	191700	296375430	9200	9200	9200	9200	0
47	20240930	191600	296375430	9200	9200	9200	9200	0
48	20240930	191500	296375430	9200	9200	9200	9200	0
49	20240930	191400	296375430	9200	9200	9200	9200	0
50	20240930	191300	296375430	9200	9200	9200	9200	0
51	20240930	191200	296375430	9200	9200	9200	9200	0
52	20240930	191100	296375430	9200	9200	9200	9200	0
53	20240930	191000	296375430	9200	9200	9200	9200	0
54	20240930	190900	296375430	9200	9200	9200	9200	0
55	20240930	190800	296375430	9200	9200	9200	9200	0
56	20240930	190700	296375430	9200	9200	9200	9200	0
57	20240930	190600	296375430	9200	9200	9200	9200	0
58	20240930	190500	296375430	9200	9200	9200	9200	0
59	20240930	190400	296375430	9200	9200	9200	9200	0
60	20240930	190300	296375430	9200	9200	9200	9200	0
61	20240930	190200	296375430	9200	9200	9200	9200	0
62	20240930	190100	296375430	9200	9200	9200	9200	2646
63	20240930	190000	296375430	9200	9200	9200	9200	0
64	20240930	185900	296375430	9200	9200	9200	9200	0
65	20240930	185800	296375430	9200	9200	9200	9200	0
66	20240930	185700	296375430	9200	9200	9200	9200	0
67	20240930	185600	296375430	9200	9200	9200	9200	0
68	20240930	185500	296375430	9200	9200	9200	9200	0
69	20240930	185400	296375430	9200	9200	9200	9200	0
70	20240930	185300	296375430	9200	9200	9200	9200	0
71	20240930	185200	296375430	9200	9200	9200	9200	0
72	20240930	185100	296375430	9200	9200	9200	9200	0
73	20240930	185000	296375430	9200	9200	9200	9200	0
74	20240930	184900	296375430	9200	9200	9200	9200	0
75	20240930	184800	296375430	9200	9200	9200	9200	0
76	20240930	184700	296375430	9200	9200	9200	9200	0
77	20240930	184600	296375430	9200	9200	9200	9200	0
78	20240930	184500	296375430	9200	9200	9200	9200	0
79	20240930	184400	296375430	9200	9200	9200	9200	0
80	20240930	184300	296375430	9200	9200	9200	9200	0
81	20240930	184200	296375430	9200	9200	9200	9200	0
82	20240930	184100	296375430	9200	9200	9200	9200	0
83	20240930	184000	296375430	9200	9200	9200	9200	0
84	20240930	183900	296375430	9200	9200	9200	9200	0
85	20240930	183800	296375430	9200	9200	9200	9200	0
86	20240930	183700	296375430	9200	9200	9200	9200	0
87	20240930	183600	296375430	9200	9200	9200	9200	0
88	20240930	183500	296375430	9200	9200	9200	9200	0
89	20240930	183400	296375430	9200	9200	9200	9200	0
90	20240930	183300	296375430	9200	9200	9200	9200	0
91	20240930	183200	296375430	9200	9200	9200	9200	0
92	20240930	183100	296375430	9200	9200	9200	9200	2646
93	20240930	183000	296375430	9200	9200	9200	9200	0
94	20240930	182900	296375430	9200	9200	9200	9200	0
95	20240930	182800	296375430	9200	9200	9200	9200	0
96	20240930	182700	296375430	9200	9200	9200	9200	0
97	20240930	182600	296375430	9200	9200	9200	9200	0
98	20240930	182500	296375430	9200	9200	9200	9200	0
99	20240930	182400	296375430	9200	9200	9200	9200	0
100	20240930	182300	296375430	9200	9200	9200	9200	0
101	20240930	182200	296375430	9200	9200	9200	9200	0
102	20240930	182100	296375430	9200	9200	9200	9200	0
103	20240930	182000	296375430	9200	9200	9200	9200	0
104	20240930	181900	296375430	9200	9200	9200	9200	0
105	20240930	181800	296375430	9200	9200	9200	9200	0
106	20240930	181700	296375430	9200	9200	9200	9200	0
107	20240930	181600	296375430	9200	9200	9200	9200	0
108	20240930	181500	296375430	9200	9200	9200	9200	0
109	20240930	181400	296375430	9200	9200	9200	9200	0
110	20240930	181300	296375430	9200	9200	9200	9200	0
111	20240930	181200	296375430	9200	9200	9200	9200	0
112	20240930	181100	296375430	9200	9200	9200	9200	0
113	20240930	181000	296375430	9200	9200	9200	9200	0
114	20240930	180900	296375430	9200	9200	9200	9200	0
115	20240930	180800	296375430	9200	9200	9200	9200	0
116	20240930	180700	296375430	9200	9200	9200	9200	0
117	20240930	180600	296375430	9200	9200	9200	9200	0
118	20240930	180500	296375430	9200	9200	9200	9200	0
119	20240930	180400	296375430	9200	9200	9200	9200	0
120	20240930	180300	296375430	9200	9200	9200	9200	0
121	20240930	180200	296375430	9200	9200	9200	9200	0
122	20240930	180100	296375430	9200	9200	9200	9200	2646
123	20240930	180000	296375430	9200	9200	9200	9200	0
124	20240930	175900	296375430	9200	9200	9200	9200	0
125	20240930	175800	296375430	9200	9200	9200	9200	0
126	20240930	175700	296375430	9200	9200	9200	9200	0
127	20240930	175600	296375430	9200	9200	9200	9200	0
128	20240930	175500	296375430	9200	9200	9200	9200	0
129	20240930	175400	296375430	9200	9200	9200	9200	0
130	20240930	175300	296375430	9200	9200	9200	9200	0
131	20240930	175200	296375430	9200	9200	9200	9200	0
132	20240930	175100	296375430	9200	9200	9200	9200	0
133	20240930	175000	296375430	9200	9200	9200	9200	0
134	20240930	174900	296375430	9200	9200	9200	9200	0
135	20240930	174800	296375430	9200	9200	9200	9200	0
136	20240930	174700	296375430	9200	9200	9200	9200	0
137	20240930	174600	296375430	9200	9200	9200	9200	0
138	20240930	174500	296375430	9200	9200	9200	9200	0
139	20240930	174400	296375430	9200	9200	9200	9200	0
140	20240930	174300	296375430	9200	9200	9200	9200	0
141	20240930	174200	296375430	9200	9200	9200	9200	0
142	20240930	174100	296375430	9200	9200	9200	9200	0
143	20240930	174000	296375430	9200	9200	9200	9200	0
144	20240930	173900	296375430	9200	9200	9200	9200	0
145	20240930	173800	296375430	9200	9200	9200	9200	0
146	20240930	173700	296375430	9200	9200	9200	9200	0
147	20240930	173600	296375430	9200	9200	9200	9200	0
148	20240930	173500	296375430	9200	9200	9200	9200	0
149	20240930	173400	296375430	9200	9200	9200	9200	0
150	20240930	173300	296375430	9200	9200	9200	9200	0
151	20240930	173200	296375430	9200	9200	9200	9200	0
152	20240930	173100	296375430	9200	9200	9200	9200	2646
153	20240930	173000	296375430	9200	9200	9200	9200	0
154	20240930	172900	296375430	9200	9200	9200	9200	0
155	20240930	172800	296375430	9200	9200	9200	9200	0
156	20240930	172700	296375430	9200	9200	9200	9200	0
157	20240930	172600	296375430	9200	9200	9200	9200	0
158	20240930	172500	296375430	9200	9200	9200	9200	0
159	20240930	172400	296375430	9200	9200	9200	9200	0
160	20240930	172300	296375430	9200	9200	9200	9200	0
161	20240930	172200	296375430	9200	9200	9200	9200	0
162	20240930	172100	296375430	9200	9200	9200	9200	0
163	20240930	172000	296375430	9200	9200	9200	9200	0
164	20240930	171900	296375430	9200	9200	9200	9200	0
165	20240930	171800	296375430	9200	9200	9200	9200	0
166	20240930	171700	296375430	9200	9200	9200	9200	0
167	20240930	171600	296375430	9200	9200	9200	9200	0
168	20240930	171500	296375430	9200	9200	9200	9200	0
169	20240930	171400	296375430	9200	9200	9200	9200	0
170	20240930	171300	296375430	9200	9200	9200	9200	0
171	20240930	171200	296375430	9200	9200	9200	9200	0
172	20240930	171100	296375430	9200	9200	9200	9200	0
173	20240930	171000	296375430	9200	9200	9200	9200	0
174	20240930	170900	296375430	9200	9200	9200	9200	0
175	20240930	170800	296375430	9200	9200	9200	9200	0
176	20240930	170700	296375430	9200	9200	9200	9200	0
177	20240930	170600	296375430	9200	9200	9200	9200	0
178	20240930	170500	296375430	9200	9200	9200	9200	0
179	20240930	170400	296375430	9200	9200	9200	9200	0
180	20240930	170300	296375430	9200	9200	9200	9200	0
181	20240930	170200	296375430	9200	9200	9200	9200	0
182	20240930	170100	296375430	9200	9200	9200	9200	2646
183	20240930	170000	296375430	9200	9200	9200	9200	0
184	20240930	165900	296375430	9200	9200	9200	9200	0
185	20240930	165800	296375430	9200	9200	9200	9200	0
186	20240930	165700	296375430	9200	9200	9200	9200	0
187	20240930	165600	296375430	9200	9200	9200	9200	0
188	20240930	165500	296375430	9200	9200	9200	9200	0
189	20240930	165400	296375430	9200	9200	9200	9200	0
190	20240930	165300	296375430	9200	9200	9200	9200	0
191	20240930	165200	296375430	9200	9200	9200	9200	0
192	20240930	165100	296375430	9200	9200	9200	9200	0
193	20240930	165000	296375430	9200	9200	9200	9200	0
194	20240930	164900	296375430	9200	9200	9200	9200	0
195	20240930	164800	296375430	9200	9200	9200	9200	0
196	20240930	164700	296375430	9200	9200	9200	9200	0
197	20240930	164600	296375430	9200	9200	9200	9200	0
198	20240930	164500	296375430	9200	9200	9200	9200	0
199	20240930	164400	296375430	9200	9200	9200	9200	0
200	20240930	164300	296375430	9200	9200	9200	9200	0
201	20240930	164200	296375430	9200	9200	9200	9200	0
202	20240930	164100	296375430	9200	9200	9200	9200	0
203	20240930	164000	296375430	9200	9200	9200	9200	0
204	20240930	163900	296375430	9200	9200	9200	9200	0
205	20240930	163800	296375430	9200	9200	9200	9200	0
206	20240930	163700	296375430	9200	9200	9200	9200	0
207	20240930	163600	296375430	9200	9200	9200	9200	0
208	20240930	163500	296375430	9200	9200	9200	9200	0
209	20240930	163400	296375430	9200	9200	9200	9200	0
210	20240930	163300	296375430	9200	9200	9200	9200	0
211	20240930	163200	296375430	9200	9200	9200	9200	0
212	20240930	163100	296375430	9200	9200	9200	9200	2646
213	20240930	163000	296375430	9200	9200	9200	9200	0
214	20240930	162900	296375430	9200	9200	9200	9200	0
215	20240930	162800	296375430	9200	9200	9200	9200	0
216	20240930	162700	296375430	9200	9200	9200	9200	0
217	20240930	162600	296375430	9200	9200	9200	9200	0
218	20240930	162500	296375430	9200	9200	9200	9200	0
219	20240930	162400	296375430	9200	9200	9200	9200	0
220	20240930	162300	296375430	9200	9200	9200	9200	0
221	20240930	162200	296375430	9200	9200	9200	9200	0
222	20240930	162100	296375430	9200	9200	9200	9200	0
223	20240930	162000	296375430	9200	9200	9200	9200	0
224	20240930	161900	296375430	9200	9200	9200	9200	0
225	20240930	161800	296375430	9200	9200	9200	9200	0
226	20240930	161700	296375430	9200	9200	9200	9200	0
227	20240930	161600	296375430	9200	9200	9200	9200	0
228	20240930	161500	296375430	9200	9200	9200	9200	0
229	20240930	161400	296375430	9200	9200	9200	9200	0
230	20240930	161300	296375430	9200	9200	9200	9200	0
231	20240930	161200	296375430	9200	9200	9200	9200	0
232	20240930	161100	296375430	9200	9200	9200	9200	0
233	20240930	161000	296375430	9200	9200	9200	9200	0
234	20240930	160900	296375430	9200	9200	9200	9200	0
235	20240930	160800	296375430	9200	9200	9200	9200	0
236	20240930	160700	296375430	9200	9200	9200	9200	0
237	20240930	160600	296375430	9200	9200	9200	9200	0
238	20240930	160500	296375430	9200	9200	9200	9200	0
239	20240930	160400	296375430	9200	9200	9200	9200	0
240	20240930	160300	296375430	9200	9200	9200	9200	0
241	20240930	160200	296375430	9200	9200	9200	9200	0
242	20240930	160100	296375430	9200	9200	9200	9200	2646
243	20240930	160000	296375430	9200	9200	9200	9200	0
244	20240930	155900	296375430	9200	9200	9200	9200	0
245	20240930	155800	296375430	9200	9200	9200	9200	0
246	20240930	155700	296375430	9200	9200	9200	9200	0
247	20240930	155600	296375430	9200	9200	9200	9200	0
248	20240930	155500	296375430	9200	9200	9200	9200	0
249	20240930	155400	296375430	9200	9200	9200	9200	0
250	20240930	155300	296375430	9200	9200	9200	9200	0
251	20240930	155200	296375430	9200	9200	9200	9200	0
252	20240930	155100	296375430	9200	9200	9200	9200	0
253	20240930	155000	296375430	9200	9200	9200	9200	0
254	20240930	154900	296375430	9200	9200	9200	9200	0
255	20240930	154800	296375430	9200	9200	9200	9200	0
256	20240930	154700	296375430	9200	9200	9200	9200	0
257	20240930	154600	296375430	9200	9200	9200	9200	0
258	20240930	154500	296375430	9200	9200	9200	9200	0
259	20240930	154400	296375430	9200	9200	9200	9200	0
260	20240930	154300	296375430	9200	9200	9200	9200	0
261	20240930	154200	296375430	9200	9200	9200	9200	0
262	20240930	154100	296375430	9200	9200	9200	9200	0
263	20240930	154000	296375430	9200	9200	9200	9200	0
264	20240930	153900	296375430	9200	9200	9200	9200	0
265	20240930	153800	296375430	9200	9200	9200	9200	0
266	20240930	153700	296375430	9200	9200	9200	9200	0
267	20240930	153600	296375430	9200	9200	9200	9200	0
268	20240930	153500	296375430	9200	9200	9200	9200	0
269	20240930	153400	296375430	9200	9200	9200	9200	0
270	20240930	153300	296375430	9200	9200	9200	9200	0
271	20240930	153200	296375430	9200	9200	9200	9200	0
272	20240930	153100	296375430	9200	9200	9200	9200	2646
273	20240930	153000	296375430	9200	9200	9200	9200	2646
274	20240930	152900	272032230	9320	9320	9320	9320	0
275	20240930	152800	272032230	9320	9320	9320	9320	0
276	20240930	152700	272032230	9320	9320	9320	9320	0
277	20240930	152600	272032230	9320	9320	9320	9320	0
278	20240930	152500	272032230	9320	9320	9320	9320	0
279	20240930	152400	272032230	9320	9320	9320	9320	0
280	20240930	152300	272032230	9320	9320	9320	9320	0
281	20240930	152200	272032230	9320	9320	9320	9320	0
282	20240930	152100	272032230	9320	9320	9320	9320	0
283	20240930	152000	272032230	9320	9320	9320	9320	0
284	20240930	151900	272032230	9320	9230	9320	9230	233
285	20240930	151800	269868020	9230	9230	9230	9230	126
286	20240930	151700	268705040	9230	9250	9250	9220	156
287	20240930	151600	267266350	9320	9300	9320	9300	31
288	20240930	151500	266977860	9250	9250	9250	9250	0
289	20240930	151400	266977860	9250	9250	9250	9250	2
290	20240930	151300	266959360	9300	9300	9300	9300	10
291	20240930	151200	266866360	9320	9320	9320	9320	0
292	20240930	151100	266866360	9320	9240	9320	9240	5
293	20240930	151000	266820000	9330	9330	9330	9330	0
294	20240930	150900	266820000	9330	9330	9330	9330	0
295	20240930	150800	266820000	9330	9260	9330	9260	820
296	20240930	150700	259194560	9290	9290	9290	9290	0
297	20240930	150600	259194560	9290	9290	9290	9220	103
298	20240930	150500	258237830	9290	9290	9290	9290	0
299	20240930	150400	258237830	9290	9290	9290	9290	0
300	20240930	150300	258237830	9290	9290	9290	9290	0
301	20240930	150200	258237830	9290	9290	9290	9290	255
302	20240930	150100	255868880	9230	9230	9230	9230	158
303	20240930	150000	254410540	9230	9230	9230	9230	122
304	20240930	145900	253284480	9230	9230	9230	9230	170
305	20240930	145800	251715380	9230	9230	9230	9230	0
306	20240930	145700	251715380	9230	9230	9230	9230	0
307	20240930	145600	251715380	9230	9310	9310	9230	21
308	20240930	145500	251520750	9230	9230	9230	9230	0
309	20240930	145400	251520750	9230	9230	9230	9230	5
310	20240930	145300	251474600	9230	9230	9230	9230	0
311	20240930	145200	251474600	9230	9230	9230	9230	29
312	20240930	145100	251206930	9220	9220	9220	9220	0
313	20240930	145000	251206930	9220	9220	9220	9220	0
314	20240930	144900	251206930	9220	9280	9280	9220	50
315	20240930	144800	250744010	9280	9330	9330	9280	8
316	20240930	144700	250669570	9280	9280	9280	9280	8
317	20240930	144600	250595330	9280	9280	9280	9280	1
318	20240930	144500	250586050	9340	9340	9340	9340	0
319	20240930	144400	250586050	9340	9340	9340	9340	0
320	20240930	144300	250586050	9340	9340	9340	9340	0
321	20240930	144200	250586050	9340	9340	9340	9340	0
322	20240930	144100	250586050	9340	9340	9340	9340	0
323	20240930	144000	250586050	9340	9340	9340	9340	0
324	20240930	143900	250586050	9340	9340	9340	9340	0
325	20240930	143800	250586050	9340	9340	9340	9340	0
326	20240930	143700	250586050	9340	9340	9340	9340	0
327	20240930	143600	250586050	9340	9340	9340	9340	0
328	20240930	143500	250586050	9340	9340	9340	9340	1
329	20240930	143400	250576710	9280	9280	9280	9280	1
330	20240930	143300	250567430	9280	9280	9280	9280	0
331	20240930	143200	250567430	9280	9350	9350	9280	16
332	20240930	143100	250418300	9350	9350	9350	9350	1
333	20240930	143000	250408950	9370	9370	9370	9370	0
334	20240930	142900	250408950	9370	9370	9370	9370	0
335	20240930	142800	250408950	9370	9370	9370	9370	0
336	20240930	142700	250408950	9370	9320	9370	9320	52
337	20240930	142600	249922230	9290	9290	9290	9290	0
338	20240930	142500	249922230	9290	9290	9290	9290	0
339	20240930	142400	249922230	9290	9290	9290	9290	0
340	20240930	142300	249922230	9290	9290	9290	9290	0
341	20240930	142200	249922230	9290	9290	9290	9290	0
342	20240930	142100	249922230	9290	9290	9290	9290	0
343	20240930	142000	249922230	9290	9280	9290	9280	200
344	20240930	141900	248065530	9280	9280	9280	9280	0
345	20240930	141800	248065530	9280	9280	9280	9280	0
346	20240930	141700	248065530	9280	9280	9280	9280	1
347	20240930	141600	248056250	9200	9240	9240	9200	300
348	20240930	141500	245290810	9240	9240	9240	9240	0
349	20240930	141400	245290810	9240	9240	9240	9240	14
350	20240930	141300	245161450	9280	9280	9280	9280	0
351	20240930	141200	245161450	9280	9280	9280	9280	0
352	20240930	141100	245161450	9280	9290	9290	9280	328
353	20240930	141000	242117490	9360	9360	9360	9360	8
354	20240930	140900	242042610	9380	9340	9380	9340	1200
355	20240930	140800	230793930	9340	9240	9340	9240	500
356	20240930	140700	226136950	9240	9240	9240	9240	0
357	20240930	140600	226136950	9240	9240	9240	9240	90
358	20240930	140500	225305350	9200	9200	9200	9200	2
359	20240930	140400	225286950	9240	9240	9240	9240	0
360	20240930	140300	225286950	9240	9240	9240	9240	0
361	20240930	140200	225286950	9240	9240	9240	9240	132
362	20240930	140100	224067270	9190	9190	9190	9190	0
363	20240930	140000	224067270	9190	9190	9190	9190	0
364	20240930	135900	224067270	9190	9190	9190	9190	0
365	20240930	135800	224067270	9190	9190	9190	9190	0
366	20240930	135700	224067270	9190	9190	9190	9190	0
367	20240930	135600	224067270	9190	9250	9250	9190	148
368	20240930	135500	222707090	9200	9200	9200	9200	1
369	20240930	135400	222697890	9190	9190	9190	9190	7
370	20240930	135300	222633560	9190	9170	9190	9170	398
371	20240930	135200	218982680	9190	9210	9210	9180	652
372	20240930	135100	212984270	9210	9260	9260	9210	2387
373	20240930	135000	190938940	9270	9270	9270	9270	0
374	20240930	134900	190938940	9270	9270	9270	9270	0
375	20240930	134800	190938940	9270	9280	9280	9270	497
376	20240930	134700	186329320	9280	9280	9280	9280	0
377	20240930	134600	186329320	9280	9280	9280	9280	0
378	20240930	134500	186329320	9280	9280	9280	9280	0
379	20240930	134400	186329320	9280	9280	9280	9280	4
380	20240930	134300	186292200	9300	9300	9300	9300	0
381	20240930	134200	186292200	9300	9300	9300	9300	70
382	20240930	134100	185641200	9290	9290	9290	9290	0
383	20240930	134000	185641200	9290	9290	9290	9290	0
384	20240930	133900	185641200	9290	9290	9290	9290	0
385	20240930	133800	185641200	9290	9290	9290	9290	0
386	20240930	133700	185641200	9290	9290	9290	9290	0
387	20240930	133600	185641200	9290	9290	9290	9290	0
388	20240930	133500	185641200	9290	9290	9290	9290	61
389	20240930	133400	185074510	9290	9290	9290	9290	1
390	20240930	133300	185065220	9280	9280	9280	9280	0
391	20240930	133200	185065220	9280	9280	9280	9280	0
392	20240930	133100	185065220	9280	9280	9280	9280	0
393	20240930	133000	185065220	9280	9280	9280	9280	0
394	20240930	132900	185065220	9280	9290	9290	9280	223
395	20240930	132800	182993690	9300	9300	9300	9300	155
396	20240930	132700	181552190	9300	9300	9300	9300	0
397	20240930	132600	181552190	9300	9300	9300	9300	7
398	20240930	132500	181487090	9300	9300	9300	9300	0
399	20240930	132400	181487090	9300	9300	9300	9300	0
400	20240930	132300	181487090	9300	9320	9320	9300	208
401	20240930	132200	179549810	9330	9330	9330	9330	1
402	20240930	132100	179540480	9330	9330	9330	9330	20
403	20240930	132000	179353880	9320	9320	9320	9320	0
404	20240930	131900	179353880	9320	9320	9320	9320	0
405	20240930	131800	179353880	9320	9320	9320	9320	0
406	20240930	131700	179353880	9320	9320	9320	9320	0
407	20240930	131600	179353880	9320	9320	9320	9320	0
408	20240930	131500	179353880	9320	9340	9340	9320	185
409	20240930	131400	177626260	9340	9340	9340	9340	0
410	20240930	131300	177626260	9340	9340	9340	9340	5
411	20240930	131200	177579560	9340	9340	9340	9340	0
412	20240930	131100	177579560	9340	9330	9340	9330	97
413	20240930	131000	176673950	9330	9330	9330	9330	0
414	20240930	130900	176673950	9330	9330	9330	9330	0
415	20240930	130800	176673950	9330	9330	9330	9330	10
416	20240930	130700	176580650	9300	9300	9300	9300	0
417	20240930	130600	176580650	9300	9300	9300	9300	0
418	20240930	130500	176580650	9300	9300	9300	9300	0
419	20240930	130400	176580650	9300	9360	9360	9300	703
420	20240930	130300	170029850	9330	9330	9330	9330	0
421	20240930	130200	170029850	9330	9330	9330	9330	0
422	20240930	130100	170029850	9330	9330	9330	9330	0
423	20240930	130000	170029850	9330	9330	9330	9330	1
424	20240930	125900	170020520	9370	9370	9370	9370	0
425	20240930	125800	170020520	9370	9370	9370	9370	1
426	20240930	125700	170011150	9320	9320	9320	9320	0
427	20240930	125600	170011150	9320	9320	9320	9320	20
428	20240930	125500	169824750	9320	9320	9320	9320	2
429	20240930	125400	169806110	9370	9370	9370	9370	0
430	20240930	125300	169806110	9370	9370	9370	9370	0
431	20240930	125200	169806110	9370	9370	9370	9370	0
432	20240930	125100	169806110	9370	9370	9370	9370	1
433	20240930	125000	169796740	9380	9380	9380	9380	0
434	20240930	124900	169796740	9380	9380	9380	9380	0
435	20240930	124800	169796740	9380	9380	9380	9380	0
436	20240930	124700	169796740	9380	9380	9380	9380	0
437	20240930	124600	169796740	9380	9380	9380	9380	0
438	20240930	124500	169796740	9380	9380	9380	9380	0
439	20240930	124400	169796740	9380	9380	9380	9380	0
440	20240930	124300	169796740	9380	9380	9380	9380	0
441	20240930	124200	169796740	9380	9380	9380	9380	0
442	20240930	124100	169796740	9380	9380	9380	9380	0
443	20240930	124000	169796740	9380	9380	9380	9380	0
444	20240930	123900	169796740	9380	9380	9380	9380	0
445	20240930	123800	169796740	9380	9380	9380	9380	0
446	20240930	123700	169796740	9380	9380	9380	9380	0
447	20240930	123600	169796740	9380	9380	9380	9380	0
448	20240930	123500	169796740	9380	9380	9380	9380	0
449	20240930	123400	169796740	9380	9380	9380	9380	0
450	20240930	123300	169796740	9380	9380	9380	9380	0
451	20240930	123200	169796740	9380	9380	9380	9380	0
452	20240930	123100	169796740	9380	9380	9380	9380	0
453	20240930	123000	169796740	9380	9380	9380	9380	9
454	20240930	122900	169712320	9350	9350	9350	9350	0
455	20240930	122800	169712320	9350	9350	9350	9350	0
456	20240930	122700	169712320	9350	9350	9350	9350	0
457	20240930	122600	169712320	9350	9350	9350	9350	0
458	20240930	122500	169712320	9350	9350	9350	9350	0
459	20240930	122400	169712320	9350	9350	9350	9350	0
460	20240930	122300	169712320	9350	9350	9350	9350	1
461	20240930	122200	169702970	9370	9370	9370	9370	0
462	20240930	122100	169702970	9370	9370	9370	9370	0
463	20240930	122000	169702970	9370	9370	9370	9370	0
464	20240930	121900	169702970	9370	9370	9370	9370	0
465	20240930	121800	169702970	9370	9370	9370	9370	0
466	20240930	121700	169702970	9370	9370	9370	9370	0
467	20240930	121600	169702970	9370	9370	9370	9370	0
468	20240930	121500	169702970	9370	9370	9370	9370	0
469	20240930	121400	169702970	9370	9370	9370	9370	0
470	20240930	121300	169702970	9370	9370	9370	9370	3
471	20240930	121200	169674860	9400	9400	9400	9400	0
472	20240930	121100	169674860	9400	9400	9400	9400	0
473	20240930	121000	169674860	9400	9400	9400	9400	0
474	20240930	120900	169674860	9400	9400	9400	9400	0
475	20240930	120800	169674860	9400	9400	9400	9400	0
476	20240930	120700	169674860	9400	9400	9400	9400	0
477	20240930	120600	169674860	9400	9400	9400	9400	0
478	20240930	120500	169674860	9400	9400	9400	9400	0
479	20240930	120400	169674860	9400	9400	9400	9400	0
480	20240930	120300	169674860	9400	9400	9400	9400	300
481	20240930	120200	166854860	9420	9420	9420	9420	0
482	20240930	120100	166854860	9420	9420	9420	9420	1
483	20240930	120000	166845440	9350	9320	9350	9320	502
484	20240930	115900	162152770	9300	9300	9300	9300	0
485	20240930	115800	162152770	9300	9300	9300	9300	0
486	20240930	115700	162152770	9300	9300	9300	9300	0
487	20240930	115600	162152770	9300	9300	9300	9300	0
488	20240930	115500	162152770	9300	9300	9300	9300	1
489	20240930	115400	162143470	9290	9290	9290	9290	0
490	20240930	115300	162143470	9290	9290	9290	9290	0
491	20240930	115200	162143470	9290	9290	9290	9290	0
492	20240930	115100	162143470	9290	9290	9290	9290	0
493	20240930	115000	162143470	9290	9290	9290	9290	0
494	20240930	114900	162143470	9290	9290	9290	9290	0
495	20240930	114800	162143470	9290	9290	9290	9290	0
496	20240930	114700	162143470	9290	9290	9290	9290	0
497	20240930	114600	162143470	9290	9290	9290	9290	0
498	20240930	114500	162143470	9290	9290	9290	9290	0
499	20240930	114400	162143470	9290	9290	9290	9290	0
500	20240930	114300	162143470	9290	9290	9290	9290	0
501	20240930	114200	162143470	9290	9290	9290	9290	0
502	20240930	114100	162143470	9290	9290	9290	9290	0
503	20240930	114000	162143470	9290	9290	9290	9290	0
504	20240930	113900	162143470	9290	9290	9290	9290	88
505	20240930	113800	161325950	9290	9290	9290	9290	0
506	20240930	113700	161325950	9290	9290	9290	9290	0
507	20240930	113600	161325950	9290	9290	9290	9290	0
508	20240930	113500	161325950	9290	9290	9290	9290	0
509	20240930	113400	161325950	9290	9290	9290	9290	0
510	20240930	113300	161325950	9290	9290	9290	9290	0
511	20240930	113200	161325950	9290	9290	9290	9290	0
512	20240930	113100	161325950	9290	9290	9290	9290	0
513	20240930	113000	161325950	9290	9290	9290	9290	0
514	20240930	112900	161325950	9290	9290	9290	9290	0
515	20240930	112800	161325950	9290	9290	9290	9290	0
516	20240930	112700	161325950	9290	9290	9290	9290	0
517	20240930	112600	161325950	9290	9290	9290	9290	0
518	20240930	112500	161325950	9290	9290	9290	9290	0
519	20240930	112400	161325950	9290	9290	9290	9290	0
520	20240930	112300	161325950	9290	9290	9290	9290	0
521	20240930	112200	161325950	9290	9290	9290	9290	0
522	20240930	112100	161325950	9290	9290	9290	9290	0
523	20240930	112000	161325950	9290	9290	9290	9290	94
524	20240930	111900	160452690	9290	9290	9290	9290	0
525	20240930	111800	160452690	9290	9290	9290	9290	0
526	20240930	111700	160452690	9290	9290	9290	9290	0
527	20240930	111600	160452690	9290	9290	9290	9290	0
528	20240930	111500	160452690	9290	9290	9290	9290	1
529	20240930	111400	160443400	9280	9280	9280	9280	100
530	20240930	111300	159515400	9280	9280	9280	9280	0
531	20240930	111200	159515400	9280	9280	9280	9280	11
532	20240930	111100	159413320	9280	9280	9280	9280	0
533	20240930	111000	159413320	9280	9280	9280	9280	0
534	20240930	110900	159413320	9280	9280	9280	9280	130
535	20240930	110800	158206920	9290	9290	9290	9290	0
536	20240930	110700	158206920	9290	9330	9330	9290	144
537	20240930	110600	156868840	9300	9300	9300	9300	0
538	20240930	110500	156868840	9300	9300	9300	9300	0
539	20240930	110400	156868840	9300	9300	9300	9300	0
540	20240930	110300	156868840	9300	9300	9300	9300	0
541	20240930	110200	156868840	9300	9300	9300	9300	140
542	20240930	110100	155566840	9340	9340	9340	9340	0
543	20240930	110000	155566840	9340	9340	9340	9340	0
544	20240930	105900	155566840	9340	9340	9340	9340	55
545	20240930	105800	155053140	9340	9340	9340	9340	0
546	20240930	105700	155053140	9340	9340	9340	9340	50
547	20240930	105600	154586140	9340	9330	9340	9330	100
548	20240930	105500	153652370	9340	9340	9340	9340	2
549	20240930	105400	153633690	9290	9290	9290	9290	0
550	20240930	105300	153633690	9290	9290	9290	9290	1
551	20240930	105200	153624400	9290	9290	9290	9290	0
552	20240930	105100	153624400	9290	9290	9290	9290	0
553	20240930	105000	153624400	9290	9290	9290	9290	0
554	20240930	104900	153624400	9290	9290	9290	9290	0
555	20240930	104800	153624400	9290	9290	9290	9290	1
556	20240930	104700	153615110	9350	9350	9350	9350	0
557	20240930	104600	153615110	9350	9350	9350	9350	0
558	20240930	104500	153615110	9350	9350	9350	9350	0
559	20240930	104400	153615110	9350	9350	9350	9350	0
560	20240930	104300	153615110	9350	9350	9350	9350	0
561	20240930	104200	153615110	9350	9350	9350	9350	0
562	20240930	104100	153615110	9350	9350	9350	9350	1
563	20240930	104000	153605760	9290	9290	9290	9290	0
564	20240930	103900	153605760	9290	9290	9290	9290	0
565	20240930	103800	153605760	9290	9290	9290	9290	0
566	20240930	103700	153605760	9290	9290	9290	9290	1
567	20240930	103600	153596470	9310	9310	9310	9310	0
568	20240930	103500	153596470	9310	9310	9310	9310	0
569	20240930	103400	153596470	9310	9310	9310	9310	0
570	20240930	103300	153596470	9310	9310	9310	9310	0
571	20240930	103200	153596470	9310	9300	9310	9300	61
572	20240930	103100	153028570	9270	9270	9270	9270	0
573	20240930	103000	153028570	9270	9270	9270	9270	0
574	20240930	102900	153028570	9270	9270	9270	9270	0
575	20240930	102800	153028570	9270	9270	9270	9270	0
576	20240930	102700	153028570	9270	9270	9270	9270	0
577	20240930	102600	153028570	9270	9270	9270	9270	0
578	20240930	102500	153028570	9270	9280	9280	9270	138
579	20240930	102400	151748050	9280	9280	9280	9280	0
580	20240930	102300	151748050	9280	9280	9280	9280	78
581	20240930	102200	151024210	9280	9280	9280	9280	0
582	20240930	102100	151024210	9280	9290	9290	9280	37
583	20240930	102000	150680800	9280	9280	9280	9280	0
584	20240930	101900	150680800	9280	9280	9280	9280	0
585	20240930	101800	150680800	9280	9280	9280	9280	0
586	20240930	101700	150680800	9280	9280	9280	9280	0
587	20240930	101600	150680800	9280	9290	9290	9280	15
588	20240930	101500	150541590	9290	9290	9290	9290	0
589	20240930	101400	150541590	9290	9290	9290	9290	0
590	20240930	101300	150541590	9290	9290	9290	9290	0
591	20240930	101200	150541590	9290	9290	9290	9290	0
592	20240930	101100	150541590	9290	9290	9290	9290	1
593	20240930	101000	150532300	9320	9320	9320	9320	0
594	20240930	100900	150532300	9320	9320	9320	9320	1
595	20240930	100800	150522980	9320	9320	9320	9270	186
596	20240930	100700	148797960	9320	9320	9320	9320	11
597	20240930	100600	148695440	9320	9320	9320	9320	1
598	20240930	100500	148686120	9320	9320	9320	9320	1
599	20240930	100400	148676800	9270	9270	9270	9270	0
600	20240930	100300	148676800	9270	9270	9270	9270	20
601	20240930	100200	148491400	9270	9270	9270	9270	20
602	20240930	100100	148306000	9280	9280	9280	9280	468
603	20240930	100000	143962960	9330	9290	9330	9290	114
604	20240930	095900	142903740	9290	9290	9290	9290	0
605	20240930	095800	142903740	9290	9300	9300	9290	210
606	20240930	095700	140951830	9310	9310	9310	9310	0
607	20240930	095600	140951830	9310	9310	9310	9310	0
608	20240930	095500	140951830	9310	9310	9310	9310	1
609	20240930	095400	140942520	9320	9320	9320	9320	0
610	20240930	095300	140942520	9320	9320	9320	9320	0
611	20240930	095200	140942520	9320	9330	9330	9320	5
612	20240930	095100	140895910	9320	9310	9320	9310	3
613	20240930	095000	140867960	9330	9330	9330	9330	5
614	20240930	094900	140821310	9350	9350	9350	9350	0
615	20240930	094800	140821310	9350	9350	9350	9350	0
616	20240930	094700	140821310	9350	9350	9350	9350	0
617	20240930	094600	140821310	9350	9350	9350	9350	1
618	20240930	094500	140811960	9350	9350	9350	9350	8
619	20240930	094400	140737160	9350	9350	9350	9350	0
620	20240930	094300	140737160	9350	9350	9350	9350	0
621	20240930	094200	140737160	9350	9350	9350	9350	0
622	20240930	094100	140737160	9350	9350	9350	9350	0
623	20240930	094000	140737160	9350	9290	9350	9290	542
624	20240930	093900	135689140	9300	9300	9300	9300	28
625	20240930	093800	135428740	9300	9290	9300	9290	299
626	20240930	093700	132648050	9290	9300	9300	9290	138
627	20240930	093600	131365030	9300	9300	9300	9300	1
628	20240930	093500	131355730	9300	9300	9300	9300	1
629	20240930	093400	131346430	9300	9300	9300	9300	120
630	20240930	093300	130230430	9350	9350	9350	9350	80
631	20240930	093200	129482430	9300	9300	9300	9300	0
632	20240930	093100	129482430	9300	9350	9350	9300	247
633	20240930	093000	127175880	9350	9350	9350	9350	3
634	20240930	092900	127147830	9300	9330	9330	9300	1198
635	20240930	092800	115989980	9320	9320	9320	9320	0
636	20240930	092700	115989980	9320	9320	9320	9320	0
637	20240930	092600	115989980	9320	9320	9320	9320	5
638	20240930	092500	115943380	9320	9330	9330	9320	115
639	20240930	092400	114871080	9320	9320	9320	9320	0
640	20240930	092300	114871080	9320	9350	9350	9320	350
641	20240930	092200	111606620	9360	9400	9400	9360	42
642	20240930	092100	111212220	9410	9410	9410	9410	0
643	20240930	092000	111212220	9410	9410	9410	9410	15
644	20240930	091900	111071070	9430	9370	9430	9360	274
645	20240930	091800	108503980	9490	9490	9490	9490	0
646	20240930	091700	108503980	9490	9490	9490	9490	0
647	20240930	091600	108503980	9490	9490	9490	9490	0
648	20240930	091500	108503980	9490	9490	9490	9490	0
649	20240930	091400	108503980	9490	9430	9490	9390	341
650	20240930	091300	105296730	9540	9540	9540	9540	0
651	20240930	091200	105296730	9540	9540	9540	9540	0
652	20240930	091100	105296730	9540	9450	9540	9450	537
653	20240930	091000	100221930	9430	9430	9430	9430	7
654	20240930	090900	100155920	9430	9320	9430	9320	1894
655	20240930	090800	82449070	9310	9310	9320	9290	414
656	20240930	090700	78600490	9280	9320	9320	9280	628
657	20240930	090600	72765970	9330	9310	9340	9310	118
658	20240930	090500	71664570	9310	9390	9390	9300	5605
659	20240930	090400	19263790	9380	9390	9480	9380	167
660	20240930	090300	17695940	9380	9400	9420	9380	892
661	20240930	090200	9327300	9420	9420	9420	9420	501
662	20240930	090100	4607880	9530	9530	9530	9530	0
663	20240930	090000	4607880	9530	9380	9530	9380	491