KissMeData/170920/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	203000	286483800	9690	9690	9690	9690	714
3	20240930	202900	286483800	9690	9690	9690	9690	0
4	20240930	202800	286483800	9690	9690	9690	9690	0
5	20240930	202700	286483800	9690	9690	9690	9690	0
6	20240930	202600	286483800	9690	9690	9690	9690	0
7	20240930	202500	286483800	9690	9690	9690	9690	0
8	20240930	202400	286483800	9690	9690	9690	9690	0
9	20240930	202300	286483800	9690	9690	9690	9690	0
10	20240930	202200	286483800	9690	9690	9690	9690	0
11	20240930	202100	286483800	9690	9690	9690	9690	0
12	20240930	202000	286483800	9690	9690	9690	9690	0
13	20240930	201900	286483800	9690	9690	9690	9690	0
14	20240930	201800	286483800	9690	9690	9690	9690	0
15	20240930	201700	286483800	9690	9690	9690	9690	0
16	20240930	201600	286483800	9690	9690	9690	9690	0
17	20240930	201500	286483800	9690	9690	9690	9690	0
18	20240930	201400	286483800	9690	9690	9690	9690	0
19	20240930	201300	286483800	9690	9690	9690	9690	0
20	20240930	201200	286483800	9690	9690	9690	9690	0
21	20240930	201100	286483800	9690	9690	9690	9690	0
22	20240930	201000	286483800	9690	9690	9690	9690	0
23	20240930	200900	286483800	9690	9690	9690	9690	0
24	20240930	200800	286483800	9690	9690	9690	9690	0
25	20240930	200700	286483800	9690	9690	9690	9690	0
26	20240930	200600	286483800	9690	9690	9690	9690	0
27	20240930	200500	286483800	9690	9690	9690	9690	0
28	20240930	200400	286483800	9690	9690	9690	9690	0
29	20240930	200300	286483800	9690	9690	9690	9690	0
30	20240930	200200	286483800	9690	9690	9690	9690	0
31	20240930	200100	286483800	9690	9690	9690	9690	0
32	20240930	200000	286483800	9690	9690	9690	9690	714
33	20240930	195900	286483800	9690	9690	9690	9690	0
34	20240930	195800	286483800	9690	9690	9690	9690	0
35	20240930	195700	286483800	9690	9690	9690	9690	0
36	20240930	195600	286483800	9690	9690	9690	9690	0
37	20240930	195500	286483800	9690	9690	9690	9690	0
38	20240930	195400	286483800	9690	9690	9690	9690	0
39	20240930	195300	286483800	9690	9690	9690	9690	0
40	20240930	195200	286483800	9690	9690	9690	9690	0
41	20240930	195100	286483800	9690	9690	9690	9690	0
42	20240930	195000	286483800	9690	9690	9690	9690	0
43	20240930	194900	286483800	9690	9690	9690	9690	0
44	20240930	194800	286483800	9690	9690	9690	9690	0
45	20240930	194700	286483800	9690	9690	9690	9690	0
46	20240930	194600	286483800	9690	9690	9690	9690	0
47	20240930	194500	286483800	9690	9690	9690	9690	0
48	20240930	194400	286483800	9690	9690	9690	9690	0
49	20240930	194300	286483800	9690	9690	9690	9690	0
50	20240930	194200	286483800	9690	9690	9690	9690	0
51	20240930	194100	286483800	9690	9690	9690	9690	0
52	20240930	194000	286483800	9690	9690	9690	9690	0
53	20240930	193900	286483800	9690	9690	9690	9690	0
54	20240930	193800	286483800	9690	9690	9690	9690	0
55	20240930	193700	286483800	9690	9690	9690	9690	0
56	20240930	193600	286483800	9690	9690	9690	9690	0
57	20240930	193500	286483800	9690	9690	9690	9690	0
58	20240930	193400	286483800	9690	9690	9690	9690	0
59	20240930	193300	286483800	9690	9690	9690	9690	0
60	20240930	193200	286483800	9690	9690	9690	9690	0
61	20240930	193100	286483800	9690	9690	9690	9690	0
62	20240930	193000	286483800	9690	9690	9690	9690	714
63	20240930	192900	286483800	9690	9690	9690	9690	0
64	20240930	192800	286483800	9690	9690	9690	9690	0
65	20240930	192700	286483800	9690	9690	9690	9690	0
66	20240930	192600	286483800	9690	9690	9690	9690	0
67	20240930	192500	286483800	9690	9690	9690	9690	0
68	20240930	192400	286483800	9690	9690	9690	9690	0
69	20240930	192300	286483800	9690	9690	9690	9690	0
70	20240930	192200	286483800	9690	9690	9690	9690	0
71	20240930	192100	286483800	9690	9690	9690	9690	0
72	20240930	192000	286483800	9690	9690	9690	9690	0
73	20240930	191900	286483800	9690	9690	9690	9690	0
74	20240930	191800	286483800	9690	9690	9690	9690	0
75	20240930	191700	286483800	9690	9690	9690	9690	0
76	20240930	191600	286483800	9690	9690	9690	9690	0
77	20240930	191500	286483800	9690	9690	9690	9690	0
78	20240930	191400	286483800	9690	9690	9690	9690	0
79	20240930	191300	286483800	9690	9690	9690	9690	0
80	20240930	191200	286483800	9690	9690	9690	9690	0
81	20240930	191100	286483800	9690	9690	9690	9690	0
82	20240930	191000	286483800	9690	9690	9690	9690	0
83	20240930	190900	286483800	9690	9690	9690	9690	0
84	20240930	190800	286483800	9690	9690	9690	9690	0
85	20240930	190700	286483800	9690	9690	9690	9690	0
86	20240930	190600	286483800	9690	9690	9690	9690	0
87	20240930	190500	286483800	9690	9690	9690	9690	0
88	20240930	190400	286483800	9690	9690	9690	9690	0
89	20240930	190300	286483800	9690	9690	9690	9690	0
90	20240930	190200	286483800	9690	9690	9690	9690	0
91	20240930	190100	286483800	9690	9690	9690	9690	0
92	20240930	190000	286483800	9690	9690	9690	9690	714
93	20240930	185900	286483800	9690	9690	9690	9690	0
94	20240930	185800	286483800	9690	9690	9690	9690	0
95	20240930	185700	286483800	9690	9690	9690	9690	0
96	20240930	185600	286483800	9690	9690	9690	9690	0
97	20240930	185500	286483800	9690	9690	9690	9690	0
98	20240930	185400	286483800	9690	9690	9690	9690	0
99	20240930	185300	286483800	9690	9690	9690	9690	0
100	20240930	185200	286483800	9690	9690	9690	9690	0
101	20240930	185100	286483800	9690	9690	9690	9690	0
102	20240930	185000	286483800	9690	9690	9690	9690	0
103	20240930	184900	286483800	9690	9690	9690	9690	0
104	20240930	184800	286483800	9690	9690	9690	9690	0
105	20240930	184700	286483800	9690	9690	9690	9690	0
106	20240930	184600	286483800	9690	9690	9690	9690	0
107	20240930	184500	286483800	9690	9690	9690	9690	0
108	20240930	184400	286483800	9690	9690	9690	9690	0
109	20240930	184300	286483800	9690	9690	9690	9690	0
110	20240930	184200	286483800	9690	9690	9690	9690	0
111	20240930	184100	286483800	9690	9690	9690	9690	0
112	20240930	184000	286483800	9690	9690	9690	9690	0
113	20240930	183900	286483800	9690	9690	9690	9690	0
114	20240930	183800	286483800	9690	9690	9690	9690	0
115	20240930	183700	286483800	9690	9690	9690	9690	0
116	20240930	183600	286483800	9690	9690	9690	9690	0
117	20240930	183500	286483800	9690	9690	9690	9690	0
118	20240930	183400	286483800	9690	9690	9690	9690	0
119	20240930	183300	286483800	9690	9690	9690	9690	0
120	20240930	183200	286483800	9690	9690	9690	9690	0
121	20240930	183100	286483800	9690	9690	9690	9690	0
122	20240930	183000	286483800	9690	9690	9690	9690	714
123	20240930	182900	286483800	9690	9690	9690	9690	0
124	20240930	182800	286483800	9690	9690	9690	9690	0
125	20240930	182700	286483800	9690	9690	9690	9690	0
126	20240930	182600	286483800	9690	9690	9690	9690	0
127	20240930	182500	286483800	9690	9690	9690	9690	0
128	20240930	182400	286483800	9690	9690	9690	9690	0
129	20240930	182300	286483800	9690	9690	9690	9690	0
130	20240930	182200	286483800	9690	9690	9690	9690	0
131	20240930	182100	286483800	9690	9690	9690	9690	0
132	20240930	182000	286483800	9690	9690	9690	9690	0
133	20240930	181900	286483800	9690	9690	9690	9690	0
134	20240930	181800	286483800	9690	9690	9690	9690	0
135	20240930	181700	286483800	9690	9690	9690	9690	0
136	20240930	181600	286483800	9690	9690	9690	9690	0
137	20240930	181500	286483800	9690	9690	9690	9690	0
138	20240930	181400	286483800	9690	9690	9690	9690	0
139	20240930	181300	286483800	9690	9690	9690	9690	0
140	20240930	181200	286483800	9690	9690	9690	9690	0
141	20240930	181100	286483800	9690	9690	9690	9690	0
142	20240930	181000	286483800	9690	9690	9690	9690	0
143	20240930	180900	286483800	9690	9690	9690	9690	0
144	20240930	180800	286483800	9690	9690	9690	9690	0
145	20240930	180700	286483800	9690	9690	9690	9690	0
146	20240930	180600	286483800	9690	9690	9690	9690	0
147	20240930	180500	286483800	9690	9690	9690	9690	0
148	20240930	180400	286483800	9690	9690	9690	9690	0
149	20240930	180300	286483800	9690	9690	9690	9690	0
150	20240930	180200	286483800	9690	9690	9690	9690	0
151	20240930	180100	286483800	9690	9690	9690	9690	0
152	20240930	180000	286483800	9690	9690	9690	9690	714
153	20240930	175900	286483800	9690	9690	9690	9690	0
154	20240930	175800	286483800	9690	9690	9690	9690	0
155	20240930	175700	286483800	9690	9690	9690	9690	0
156	20240930	175600	286483800	9690	9690	9690	9690	0
157	20240930	175500	286483800	9690	9690	9690	9690	0
158	20240930	175400	286483800	9690	9690	9690	9690	0
159	20240930	175300	286483800	9690	9690	9690	9690	0
160	20240930	175200	286483800	9690	9690	9690	9690	0
161	20240930	175100	286483800	9690	9690	9690	9690	0
162	20240930	175000	286483800	9690	9690	9690	9690	0
163	20240930	174900	286483800	9690	9690	9690	9690	0
164	20240930	174800	286483800	9690	9690	9690	9690	0
165	20240930	174700	286483800	9690	9690	9690	9690	0
166	20240930	174600	286483800	9690	9690	9690	9690	0
167	20240930	174500	286483800	9690	9690	9690	9690	0
168	20240930	174400	286483800	9690	9690	9690	9690	0
169	20240930	174300	286483800	9690	9690	9690	9690	0
170	20240930	174200	286483800	9690	9690	9690	9690	0
171	20240930	174100	286483800	9690	9690	9690	9690	0
172	20240930	174000	286483800	9690	9690	9690	9690	0
173	20240930	173900	286483800	9690	9690	9690	9690	0
174	20240930	173800	286483800	9690	9690	9690	9690	0
175	20240930	173700	286483800	9690	9690	9690	9690	0
176	20240930	173600	286483800	9690	9690	9690	9690	0
177	20240930	173500	286483800	9690	9690	9690	9690	0
178	20240930	173400	286483800	9690	9690	9690	9690	0
179	20240930	173300	286483800	9690	9690	9690	9690	0
180	20240930	173200	286483800	9690	9690	9690	9690	0
181	20240930	173100	286483800	9690	9690	9690	9690	0
182	20240930	173000	286483800	9690	9690	9690	9690	714
183	20240930	172900	286483800	9690	9690	9690	9690	0
184	20240930	172800	286483800	9690	9690	9690	9690	0
185	20240930	172700	286483800	9690	9690	9690	9690	0
186	20240930	172600	286483800	9690	9690	9690	9690	0
187	20240930	172500	286483800	9690	9690	9690	9690	0
188	20240930	172400	286483800	9690	9690	9690	9690	0
189	20240930	172300	286483800	9690	9690	9690	9690	0
190	20240930	172200	286483800	9690	9690	9690	9690	0
191	20240930	172100	286483800	9690	9690	9690	9690	0
192	20240930	172000	286483800	9690	9690	9690	9690	0
193	20240930	171900	286483800	9690	9690	9690	9690	0
194	20240930	171800	286483800	9690	9690	9690	9690	0
195	20240930	171700	286483800	9690	9690	9690	9690	0
196	20240930	171600	286483800	9690	9690	9690	9690	0
197	20240930	171500	286483800	9690	9690	9690	9690	0
198	20240930	171400	286483800	9690	9690	9690	9690	0
199	20240930	171300	286483800	9690	9690	9690	9690	0
200	20240930	171200	286483800	9690	9690	9690	9690	0
201	20240930	171100	286483800	9690	9690	9690	9690	0
202	20240930	171000	286483800	9690	9690	9690	9690	0
203	20240930	170900	286483800	9690	9690	9690	9690	0
204	20240930	170800	286483800	9690	9690	9690	9690	0
205	20240930	170700	286483800	9690	9690	9690	9690	0
206	20240930	170600	286483800	9690	9690	9690	9690	0
207	20240930	170500	286483800	9690	9690	9690	9690	0
208	20240930	170400	286483800	9690	9690	9690	9690	0
209	20240930	170300	286483800	9690	9690	9690	9690	0
210	20240930	170200	286483800	9690	9690	9690	9690	0
211	20240930	170100	286483800	9690	9690	9690	9690	0
212	20240930	170000	286483800	9690	9690	9690	9690	714
213	20240930	165900	286483800	9690	9690	9690	9690	0
214	20240930	165800	286483800	9690	9690	9690	9690	0
215	20240930	165700	286483800	9690	9690	9690	9690	0
216	20240930	165600	286483800	9690	9690	9690	9690	0
217	20240930	165500	286483800	9690	9690	9690	9690	0
218	20240930	165400	286483800	9690	9690	9690	9690	0
219	20240930	165300	286483800	9690	9690	9690	9690	0
220	20240930	165200	286483800	9690	9690	9690	9690	0
221	20240930	165100	286483800	9690	9690	9690	9690	0
222	20240930	165000	286483800	9690	9690	9690	9690	0
223	20240930	164900	286483800	9690	9690	9690	9690	0
224	20240930	164800	286483800	9690	9690	9690	9690	0
225	20240930	164700	286483800	9690	9690	9690	9690	0
226	20240930	164600	286483800	9690	9690	9690	9690	0
227	20240930	164500	286483800	9690	9690	9690	9690	0
228	20240930	164400	286483800	9690	9690	9690	9690	0
229	20240930	164300	286483800	9690	9690	9690	9690	0
230	20240930	164200	286483800	9690	9690	9690	9690	0
231	20240930	164100	286483800	9690	9690	9690	9690	0
232	20240930	164000	286483800	9690	9690	9690	9690	0
233	20240930	163900	286483800	9690	9690	9690	9690	0
234	20240930	163800	286483800	9690	9690	9690	9690	0
235	20240930	163700	286483800	9690	9690	9690	9690	0
236	20240930	163600	286483800	9690	9690	9690	9690	0
237	20240930	163500	286483800	9690	9690	9690	9690	0
238	20240930	163400	286483800	9690	9690	9690	9690	0
239	20240930	163300	286483800	9690	9690	9690	9690	0
240	20240930	163200	286483800	9690	9690	9690	9690	0
241	20240930	163100	286483800	9690	9690	9690	9690	0
242	20240930	163000	286483800	9690	9690	9690	9690	714
243	20240930	162900	286483800	9690	9690	9690	9690	0
244	20240930	162800	286483800	9690	9690	9690	9690	0
245	20240930	162700	286483800	9690	9690	9690	9690	0
246	20240930	162600	286483800	9690	9690	9690	9690	0
247	20240930	162500	286483800	9690	9690	9690	9690	0
248	20240930	162400	286483800	9690	9690	9690	9690	0
249	20240930	162300	286483800	9690	9690	9690	9690	0
250	20240930	162200	286483800	9690	9690	9690	9690	0
251	20240930	162100	286483800	9690	9690	9690	9690	0
252	20240930	162000	286483800	9690	9690	9690	9690	0
253	20240930	161900	286483800	9690	9690	9690	9690	0
254	20240930	161800	286483800	9690	9690	9690	9690	0
255	20240930	161700	286483800	9690	9690	9690	9690	0
256	20240930	161600	286483800	9690	9690	9690	9690	0
257	20240930	161500	286483800	9690	9690	9690	9690	0
258	20240930	161400	286483800	9690	9690	9690	9690	0
259	20240930	161300	286483800	9690	9690	9690	9690	0
260	20240930	161200	286483800	9690	9690	9690	9690	0
261	20240930	161100	286483800	9690	9690	9690	9690	0
262	20240930	161000	286483800	9690	9690	9690	9690	0
263	20240930	160900	286483800	9690	9690	9690	9690	0
264	20240930	160800	286483800	9690	9690	9690	9690	0
265	20240930	160700	286483800	9690	9690	9690	9690	0
266	20240930	160600	286483800	9690	9690	9690	9690	0
267	20240930	160500	286483800	9690	9690	9690	9690	0
268	20240930	160400	286483800	9690	9690	9690	9690	0
269	20240930	160300	286483800	9690	9690	9690	9690	0
270	20240930	160200	286483800	9690	9690	9690	9690	0
271	20240930	160100	286483800	9690	9690	9690	9690	0
272	20240930	160000	286483800	9690	9690	9690	9690	714
273	20240930	155900	286483800	9690	9690	9690	9690	0
274	20240930	155800	286483800	9690	9690	9690	9690	0
275	20240930	155700	286483800	9690	9690	9690	9690	0
276	20240930	155600	286483800	9690	9690	9690	9690	0
277	20240930	155500	286483800	9690	9690	9690	9690	0
278	20240930	155400	286483800	9690	9690	9690	9690	0
279	20240930	155300	286483800	9690	9690	9690	9690	0
280	20240930	155200	286483800	9690	9690	9690	9690	0
281	20240930	155100	286483800	9690	9690	9690	9690	0
282	20240930	155000	286483800	9690	9690	9690	9690	0
283	20240930	154900	286483800	9690	9690	9690	9690	0
284	20240930	154800	286483800	9690	9690	9690	9690	0
285	20240930	154700	286483800	9690	9690	9690	9690	0
286	20240930	154600	286483800	9690	9690	9690	9690	0
287	20240930	154500	286483800	9690	9690	9690	9690	0
288	20240930	154400	286483800	9690	9690	9690	9690	0
289	20240930	154300	286483800	9690	9690	9690	9690	0
290	20240930	154200	286483800	9690	9690	9690	9690	0
291	20240930	154100	286483800	9690	9690	9690	9690	0
292	20240930	154000	286483800	9690	9690	9690	9690	0
293	20240930	153900	286483800	9690	9690	9690	9690	0
294	20240930	153800	286483800	9690	9690	9690	9690	0
295	20240930	153700	286483800	9690	9690	9690	9690	0
296	20240930	153600	286483800	9690	9690	9690	9690	0
297	20240930	153500	286483800	9690	9690	9690	9690	0
298	20240930	153400	286483800	9690	9690	9690	9690	0
299	20240930	153300	286483800	9690	9690	9690	9690	0
300	20240930	153200	286483800	9690	9690	9690	9690	0
301	20240930	153100	286483800	9690	9690	9690	9690	0
302	20240930	153000	286483800	9690	9690	9690	9690	1428
303	20240930	152900	279565140	9680	9680	9680	9680	0
304	20240930	152800	279565140	9680	9680	9680	9680	0
305	20240930	152700	279565140	9680	9680	9680	9680	0
306	20240930	152600	279565140	9680	9680	9680	9680	0
307	20240930	152500	279565140	9680	9680	9680	9680	0
308	20240930	152400	279565140	9680	9680	9680	9680	0
309	20240930	152300	279565140	9680	9680	9680	9680	0
310	20240930	152200	279565140	9680	9680	9680	9680	0
311	20240930	152100	279565140	9680	9680	9680	9680	0
312	20240930	152000	279565140	9680	9680	9680	9680	0
313	20240930	151900	279565140	9680	9670	9680	9670	184
314	20240930	151800	277784260	9670	9670	9670	9670	0
315	20240930	151700	277784260	9670	9670	9670	9670	0
316	20240930	151600	277784260	9670	9670	9670	9670	0
317	20240930	151500	277784260	9670	9670	9670	9670	0
318	20240930	151400	277784260	9670	9670	9670	9670	0
319	20240930	151300	277784260	9670	9680	9680	9670	130
320	20240930	151200	276525990	9740	9740	9740	9740	0
321	20240930	151100	276525990	9740	9740	9740	9740	0
322	20240930	151000	276525990	9740	9740	9740	9740	0
323	20240930	150900	276525990	9740	9740	9740	9740	0
324	20240930	150800	276525990	9740	9740	9740	9740	0
325	20240930	150700	276525990	9740	9740	9740	9740	0
326	20240930	150600	276525990	9740	9740	9740	9740	0
327	20240930	150500	276525990	9740	9740	9740	9740	0
328	20240930	150400	276525990	9740	9740	9740	9740	0
329	20240930	150300	276525990	9740	9740	9740	9740	0
330	20240930	150200	276525990	9740	9740	9740	9740	0
331	20240930	150100	276525990	9740	9740	9740	9740	0
332	20240930	150000	276525990	9740	9690	9740	9690	2092
333	20240930	145900	256254460	9740	9700	9740	9700	7
334	20240930	145800	256186520	9740	9740	9740	9740	706
335	20240930	145700	249310080	9750	9750	9750	9750	0
336	20240930	145600	249310080	9750	9750	9750	9750	0
337	20240930	145500	249310080	9750	9750	9750	9750	0
338	20240930	145400	249310080	9750	9750	9750	9750	0
339	20240930	145300	249310080	9750	9750	9750	9750	1
340	20240930	145200	249300330	9700	9740	9750	9700	105
341	20240930	145100	248281600	9700	9700	9700	9700	27
342	20240930	145000	248019700	9750	9750	9750	9750	0
343	20240930	144900	248019700	9750	9750	9750	9750	0
344	20240930	144800	248019700	9750	9750	9750	9750	0
345	20240930	144700	248019700	9750	9750	9750	9750	0
346	20240930	144600	248019700	9750	9750	9750	9750	0
347	20240930	144500	248019700	9750	9750	9750	9750	0
348	20240930	144400	248019700	9750	9750	9750	9750	0
349	20240930	144300	248019700	9750	9750	9750	9750	0
350	20240930	144200	248019700	9750	9750	9750	9750	0
351	20240930	144100	248019700	9750	9750	9750	9750	0
352	20240930	144000	248019700	9750	9750	9750	9750	0
353	20240930	143900	248019700	9750	9750	9750	9750	0
354	20240930	143800	248019700	9750	9750	9750	9750	0
355	20240930	143700	248019700	9750	9750	9750	9750	0
356	20240930	143600	248019700	9750	9750	9750	9750	0
357	20240930	143500	248019700	9750	9750	9750	9750	0
358	20240930	143400	248019700	9750	9750	9750	9750	0
359	20240930	143300	248019700	9750	9750	9750	9750	0
360	20240930	143200	248019700	9750	9750	9750	9750	1
361	20240930	143100	248009950	9730	9730	9730	9730	0
362	20240930	143000	248009950	9730	9730	9730	9730	78
363	20240930	142900	247251010	9730	9730	9730	9730	0
364	20240930	142800	247251010	9730	9730	9730	9730	0
365	20240930	142700	247251010	9730	9730	9730	9730	0
366	20240930	142600	247251010	9730	9730	9730	9730	1
367	20240930	142500	247241280	9700	9700	9700	9700	0
368	20240930	142400	247241280	9700	9700	9700	9700	0
369	20240930	142300	247241280	9700	9700	9700	9700	0
370	20240930	142200	247241280	9700	9730	9730	9700	2
371	20240930	142100	247221850	9730	9720	9730	9720	8
372	20240930	142000	247144080	9760	9760	9760	9760	0
373	20240930	141900	247144080	9760	9760	9760	9760	0
374	20240930	141800	247144080	9760	9760	9760	9760	0
375	20240930	141700	247144080	9760	9760	9760	9760	0
376	20240930	141600	247144080	9760	9760	9760	9760	0
377	20240930	141500	247144080	9760	9760	9760	9760	0
378	20240930	141400	247144080	9760	9760	9760	9760	0
379	20240930	141300	247144080	9760	9760	9760	9760	1
380	20240930	141200	247134320	9710	9710	9710	9710	0
381	20240930	141100	247134320	9710	9710	9710	9710	0
382	20240930	141000	247134320	9710	9710	9710	9710	95
383	20240930	140900	246211870	9710	9710	9710	9710	0
384	20240930	140800	246211870	9710	9710	9710	9710	0
385	20240930	140700	246211870	9710	9710	9710	9710	0
386	20240930	140600	246211870	9710	9710	9710	9710	10
387	20240930	140500	246114770	9710	9710	9710	9710	0
388	20240930	140400	246114770	9710	9710	9710	9710	331
389	20240930	140300	242900760	9700	9700	9700	9700	4
390	20240930	140200	242861960	9700	9700	9700	9700	0
391	20240930	140100	242861960	9700	9700	9700	9700	0
392	20240930	140000	242861960	9700	9700	9700	9700	1
393	20240930	135900	242852260	9680	9680	9680	9680	13
394	20240930	135800	242726420	9700	9700	9700	9700	0
395	20240930	135700	242726420	9700	9700	9700	9700	0
396	20240930	135600	242726420	9700	9700	9700	9700	0
397	20240930	135500	242726420	9700	9700	9700	9700	0
398	20240930	135400	242726420	9700	9700	9700	9700	0
399	20240930	135300	242726420	9700	9710	9710	9700	634
400	20240930	135200	236575690	9760	9760	9760	9760	0
401	20240930	135100	236575690	9760	9760	9760	9760	0
402	20240930	135000	236575690	9760	9760	9760	9760	0
403	20240930	134900	236575690	9760	9760	9760	9760	0
404	20240930	134800	236575690	9760	9760	9760	9760	0
405	20240930	134700	236575690	9760	9740	9760	9740	5
406	20240930	134600	236526960	9740	9740	9740	9740	0
407	20240930	134500	236526960	9740	9740	9740	9740	0
408	20240930	134400	236526960	9740	9740	9740	9740	0
409	20240930	134300	236526960	9740	9740	9740	9740	1
410	20240930	134200	236517220	9760	9760	9760	9760	0
411	20240930	134100	236517220	9760	9760	9760	9760	0
412	20240930	134000	236517220	9760	9760	9760	9760	0
413	20240930	133900	236517220	9760	9760	9760	9760	0
414	20240930	133800	236517220	9760	9760	9760	9760	0
415	20240930	133700	236517220	9760	9760	9760	9760	1
416	20240930	133600	236507460	9760	9760	9760	9760	0
417	20240930	133500	236507460	9760	9760	9760	9760	0
418	20240930	133400	236507460	9760	9760	9760	9760	0
419	20240930	133300	236507460	9760	9700	9760	9700	14
420	20240930	133200	236371600	9690	9690	9690	9690	0
421	20240930	133100	236371600	9690	9690	9690	9690	0
422	20240930	133000	236371600	9690	9700	9700	9690	4
423	20240930	132900	236332820	9770	9770	9770	9770	0
424	20240930	132800	236332820	9770	9770	9770	9770	0
425	20240930	132700	236332820	9770	9770	9770	9770	0
426	20240930	132600	236332820	9770	9730	9770	9730	184
427	20240930	132500	234542460	9790	9790	9790	9790	0
428	20240930	132400	234542460	9790	9790	9790	9790	0
429	20240930	132300	234542460	9790	9790	9790	9790	0
430	20240930	132200	234542460	9790	9790	9790	9790	0
431	20240930	132100	234542460	9790	9790	9790	9790	0
432	20240930	132000	234542460	9790	9790	9790	9790	0
433	20240930	131900	234542460	9790	9790	9790	9790	0
434	20240930	131800	234542460	9790	9790	9790	9790	0
435	20240930	131700	234542460	9790	9790	9790	9790	0
436	20240930	131600	234542460	9790	9790	9790	9790	0
437	20240930	131500	234542460	9790	9790	9790	9790	0
438	20240930	131400	234542460	9790	9790	9790	9790	0
439	20240930	131300	234542460	9790	9790	9790	9790	0
440	20240930	131200	234542460	9790	9790	9790	9790	0
441	20240930	131100	234542460	9790	9790	9790	9790	0
442	20240930	131000	234542460	9790	9790	9790	9790	0
443	20240930	130900	234542460	9790	9790	9790	9790	0
444	20240930	130800	234542460	9790	9790	9790	9790	0
445	20240930	130700	234542460	9790	9770	9790	9770	300
446	20240930	130600	231608380	9770	9770	9770	9770	0
447	20240930	130500	231608380	9770	9720	9770	9720	12
448	20240930	130400	231491220	9780	9780	9780	9780	0
449	20240930	130300	231491220	9780	9780	9780	9780	0
450	20240930	130200	231491220	9780	9780	9780	9780	20
451	20240930	130100	231295620	9780	9780	9780	9780	0
452	20240930	130000	231295620	9780	9780	9780	9780	0
453	20240930	125900	231295620	9780	9780	9780	9780	0
454	20240930	125800	231295620	9780	9780	9780	9780	0
455	20240930	125700	231295620	9780	9780	9780	9780	0
456	20240930	125600	231295620	9780	9780	9780	9780	0
457	20240930	125500	231295620	9780	9780	9780	9780	0
458	20240930	125400	231295620	9780	9780	9780	9780	0
459	20240930	125300	231295620	9780	9780	9780	9780	0
460	20240930	125200	231295620	9780	9780	9780	9780	0
461	20240930	125100	231295620	9780	9780	9780	9780	0
462	20240930	125000	231295620	9780	9780	9780	9720	135
463	20240930	124900	229982090	9740	9760	9770	9740	111
464	20240930	124800	228897930	9780	9780	9780	9780	0
465	20240930	124700	228897930	9780	9780	9780	9780	0
466	20240930	124600	228897930	9780	9780	9780	9780	0
467	20240930	124500	228897930	9780	9780	9780	9780	0
468	20240930	124400	228897930	9780	9780	9780	9780	0
469	20240930	124300	228897930	9780	9780	9780	9780	0
470	20240930	124200	228897930	9780	9770	9780	9770	3
471	20240930	124100	228868600	9780	9780	9780	9780	0
472	20240930	124000	228868600	9780	9780	9780	9780	0
473	20240930	123900	228868600	9780	9780	9780	9780	0
474	20240930	123800	228868600	9780	9780	9780	9780	0
475	20240930	123700	228868600	9780	9780	9780	9780	0
476	20240930	123600	228868600	9780	9780	9780	9780	0
477	20240930	123500	228868600	9780	9770	9780	9770	107
478	20240930	123400	227823160	9790	9690	9790	9690	14
479	20240930	123300	227687400	9790	9790	9790	9790	0
480	20240930	123200	227687400	9790	9790	9790	9790	0
481	20240930	123100	227687400	9790	9790	9790	9790	0
482	20240930	123000	227687400	9790	9790	9790	9790	0
483	20240930	122900	227687400	9790	9790	9790	9790	0
484	20240930	122800	227687400	9790	9790	9790	9790	0
485	20240930	122700	227687400	9790	9790	9790	9790	0
486	20240930	122600	227687400	9790	9790	9790	9790	0
487	20240930	122500	227687400	9790	9790	9790	9790	1
488	20240930	122400	227677610	9780	9780	9780	9780	600
489	20240930	122300	221809610	9780	9780	9780	9780	0
490	20240930	122200	221809610	9780	9780	9780	9780	0
491	20240930	122100	221809610	9780	9780	9780	9780	0
492	20240930	122000	221809610	9780	9780	9780	9780	1
493	20240930	121900	221799830	9750	9750	9750	9750	0
494	20240930	121800	221799830	9750	9750	9750	9750	0
495	20240930	121700	221799830	9750	9750	9750	9750	75
496	20240930	121600	221068580	9780	9780	9780	9780	0
497	20240930	121500	221068580	9780	9780	9780	9780	0
498	20240930	121400	221068580	9780	9780	9780	9780	0
499	20240930	121300	221068580	9780	9780	9780	9780	0
500	20240930	121200	221068580	9780	9780	9780	9780	0
501	20240930	121100	221068580	9780	9780	9780	9780	0
502	20240930	121000	221068580	9780	9780	9780	9780	0
503	20240930	120900	221068580	9780	9780	9780	9780	0
504	20240930	120800	221068580	9780	9740	9780	9690	1491
505	20240930	120700	206597120	9740	9740	9740	9740	3
506	20240930	120600	206567900	9800	9800	9800	9800	0
507	20240930	120500	206567900	9800	9800	9800	9800	0
508	20240930	120400	206567900	9800	9800	9800	9800	0
509	20240930	120300	206567900	9800	9800	9800	9800	0
510	20240930	120200	206567900	9800	9800	9800	9800	0
511	20240930	120100	206567900	9800	9800	9800	9800	30
512	20240930	120000	206273900	9820	9820	9820	9820	0
513	20240930	115900	206273900	9820	9820	9820	9820	0
514	20240930	115800	206273900	9820	9810	9820	9810	3
515	20240930	115700	206244460	9740	9740	9740	9740	13
516	20240930	115600	206117840	9830	9830	9830	9830	6
517	20240930	115500	206058860	9830	9830	9830	9830	0
518	20240930	115400	206058860	9830	9830	9830	9830	3
519	20240930	115300	206029370	9830	9830	9830	9830	0
520	20240930	115200	206029370	9830	9830	9830	9830	10
521	20240930	115100	205931070	9730	9730	9730	9730	1499
522	20240930	115000	191345800	9720	9720	9720	9720	0
523	20240930	114900	191345800	9720	9720	9720	9720	0
524	20240930	114800	191345800	9720	9720	9720	9720	0
525	20240930	114700	191345800	9720	9720	9720	9720	0
526	20240930	114600	191345800	9720	9720	9720	9720	0
527	20240930	114500	191345800	9720	9690	9720	9690	1233
528	20240930	114400	179381520	9700	9700	9700	9700	0
529	20240930	114300	179381520	9700	9700	9700	9700	20
530	20240930	114200	179187520	9710	9710	9710	9710	0
531	20240930	114100	179187520	9710	9710	9710	9710	0
532	20240930	114000	179187520	9710	9710	9710	9710	0
533	20240930	113900	179187520	9710	9710	9710	9710	0
534	20240930	113800	179187520	9710	9710	9710	9710	0
535	20240930	113700	179187520	9710	9710	9710	9710	1
536	20240930	113600	179177810	9710	9710	9710	9710	1
537	20240930	113500	179168100	9710	9710	9710	9710	5
538	20240930	113400	179119550	9710	9710	9710	9710	0
539	20240930	113300	179119550	9710	9710	9710	9710	8
540	20240930	113200	179041870	9710	9710	9710	9710	0
541	20240930	113100	179041870	9710	9710	9710	9710	0
542	20240930	113000	179041870	9710	9710	9710	9710	0
543	20240930	112900	179041870	9710	9710	9710	9710	0
544	20240930	112800	179041870	9710	9710	9710	9710	0
545	20240930	112700	179041870	9710	9710	9710	9710	0
546	20240930	112600	179041870	9710	9710	9710	9710	10
547	20240930	112500	178944770	9710	9710	9710	9710	0
548	20240930	112400	178944770	9710	9710	9710	9710	0
549	20240930	112300	178944770	9710	9710	9710	9710	0
550	20240930	112200	178944770	9710	9710	9710	9710	0
551	20240930	112100	178944770	9710	9710	9710	9710	0
552	20240930	112000	178944770	9710	9710	9710	9710	0
553	20240930	111900	178944770	9710	9710	9710	9710	30
554	20240930	111800	178653470	9700	9700	9700	9700	0
555	20240930	111700	178653470	9700	9700	9700	9700	300
556	20240930	111600	175743470	9730	9730	9730	9730	1
557	20240930	111500	175733740	9720	9720	9720	9720	0
558	20240930	111400	175733740	9720	9720	9720	9720	0
559	20240930	111300	175733740	9720	9720	9720	9720	0
560	20240930	111200	175733740	9720	9720	9720	9720	2
561	20240930	111100	175714300	9560	9580	9660	9550	4190
562	20240930	111000	135309520	9580	9580	9580	9580	7
563	20240930	110900	135242460	9620	9620	9620	9620	0
564	20240930	110800	135242460	9620	9620	9620	9620	0
565	20240930	110700	135242460	9620	9540	9620	9540	1383
566	20240930	110600	121958340	9600	9570	9600	9540	176
567	20240930	110500	120275910	9580	9580	9580	9580	52
568	20240930	110400	119777750	9580	9670	9670	9580	3078
569	20240930	110300	90121000	9670	9670	9670	9670	0
570	20240930	110200	90121000	9670	9670	9670	9670	0
571	20240930	110100	90121000	9670	9720	9720	9670	99
572	20240930	110000	89159370	9690	9690	9690	9690	0
573	20240930	105900	89159370	9690	9690	9690	9690	0
574	20240930	105800	89159370	9690	9670	9690	9670	90
575	20240930	105700	88289050	9660	9660	9660	9660	0
576	20240930	105600	88289050	9660	9660	9660	9660	25
577	20240930	105500	88047550	9650	9650	9650	9650	0
578	20240930	105400	88047550	9650	9650	9650	9650	0
579	20240930	105300	88047550	9650	9660	9660	9650	100
580	20240930	105200	87081610	9730	9730	9730	9730	0
581	20240930	105100	87081610	9730	9700	9730	9660	386
582	20240930	105000	83344670	9700	9700	9700	9700	96
583	20240930	104900	82413470	9710	9710	9710	9710	0
584	20240930	104800	82413470	9710	9710	9710	9710	100
585	20240930	104700	81442470	9710	9710	9710	9710	0
586	20240930	104600	81442470	9710	9730	9730	9710	184
587	20240930	104500	79653510	9760	9760	9760	9760	30
588	20240930	104400	79360710	9720	9720	9720	9720	0
589	20240930	104300	79360710	9720	9720	9720	9720	0
590	20240930	104200	79360710	9720	9750	9750	9720	8
591	20240930	104100	79282770	9750	9750	9750	9750	3
592	20240930	104000	79253520	9770	9770	9770	9770	0
593	20240930	103900	79253520	9770	9770	9770	9770	0
594	20240930	103800	79253520	9770	9770	9770	9770	0
595	20240930	103700	79253520	9770	9770	9770	9770	0
596	20240930	103600	79253520	9770	9770	9770	9770	0
597	20240930	103500	79253520	9770	9770	9770	9770	0
598	20240930	103400	79253520	9770	9770	9770	9770	0
599	20240930	103300	79253520	9770	9750	9770	9750	12
600	20240930	103200	79136500	9750	9770	9770	9740	4
601	20240930	103100	79097490	9860	9860	9860	9860	0
602	20240930	103000	79097490	9860	9860	9860	9860	0
603	20240930	102900	79097490	9860	9860	9860	9860	0
604	20240930	102800	79097490	9860	9860	9860	9860	0
605	20240930	102700	79097490	9860	9860	9860	9860	0
606	20240930	102600	79097490	9860	9860	9860	9860	0
607	20240930	102500	79097490	9860	9860	9860	9860	0
608	20240930	102400	79097490	9860	9860	9860	9860	5
609	20240930	102300	79048190	9870	9870	9870	9870	0
610	20240930	102200	79048190	9870	9870	9870	9870	1
611	20240930	102100	79038320	9760	9760	9760	9760	0
612	20240930	102000	79038320	9760	9760	9760	9760	0
613	20240930	101900	79038320	9760	9760	9760	9760	5
614	20240930	101800	78989520	9760	9760	9760	9760	0
615	20240930	101700	78989520	9760	9760	9760	9760	0
616	20240930	101600	78989520	9760	9760	9760	9760	1
617	20240930	101500	78979760	9810	9810	9810	9810	0
618	20240930	101400	78979760	9810	9810	9810	9810	0
619	20240930	101300	78979760	9810	9810	9810	9810	0
620	20240930	101200	78979760	9810	9810	9810	9810	0
621	20240930	101100	78979760	9810	9810	9810	9810	0
622	20240930	101000	78979760	9810	9810	9810	9810	0
623	20240930	100900	78979760	9810	9790	9810	9790	251
624	20240930	100800	76520010	9740	9740	9740	9700	427
625	20240930	100700	72377630	9740	9700	9740	9680	41
626	20240930	100600	71980280	9740	9740	9740	9740	1
627	20240930	100500	71970540	9740	9740	9740	9740	1
628	20240930	100400	71960800	9740	9740	9740	9740	1
629	20240930	100300	71951060	9690	9690	9690	9690	0
630	20240930	100200	71951060	9690	9690	9690	9690	35
631	20240930	100100	71611910	9690	9690	9690	9690	0
632	20240930	100000	71611910	9690	9740	9740	9690	92
633	20240930	095900	70720380	9700	9700	9700	9700	0
634	20240930	095800	70720380	9700	9710	9710	9700	576
635	20240930	095700	65132650	9810	9810	9810	9810	0
636	20240930	095600	65132650	9810	9810	9810	9810	0
637	20240930	095500	65132650	9810	9810	9810	9810	0
638	20240930	095400	65132650	9810	9810	9810	9810	0
639	20240930	095300	65132650	9810	9810	9810	9810	0
640	20240930	095200	65132650	9810	9790	9810	9700	777
641	20240930	095100	57570070	9780	9780	9780	9780	100
642	20240930	095000	56592070	9810	9810	9810	9810	0
643	20240930	094900	56592070	9810	9810	9810	9810	0
644	20240930	094800	56592070	9810	9790	9810	9790	153
645	20240930	094700	55092470	9790	9790	9790	9790	5
646	20240930	094600	55043520	9790	9790	9790	9790	4
647	20240930	094500	55004360	9790	9780	9790	9780	111
648	20240930	094400	53918770	9780	9790	9790	9710	391
649	20240930	094300	50117390	9790	9790	9790	9790	0
650	20240930	094200	50117390	9790	9790	9790	9790	0
651	20240930	094100	50117390	9790	9780	9790	9780	2
652	20240930	094000	50097820	9800	9800	9800	9800	0
653	20240930	093900	50097820	9800	9800	9800	9800	0
654	20240930	093800	50097820	9800	9800	9800	9800	0
655	20240930	093700	50097820	9800	9800	9800	9800	0
656	20240930	093600	50097820	9800	9800	9800	9800	0
657	20240930	093500	50097820	9800	9800	9800	9800	1
658	20240930	093400	50088020	9730	9730	9730	9730	1
659	20240930	093300	50078290	9730	9750	9750	9730	218
660	20240930	093200	47956690	9740	9810	9810	9740	1526
661	20240930	093100	33017660	9820	9840	9840	9820	482
662	20240930	093000	28279350	9900	9900	9900	9900	0
663	20240930	092900	28279350	9900	9870	9900	9840	1084
664	20240930	092800	17597140	9890	9890	9890	9890	0
665	20240930	092700	17597140	9890	9890	9890	9890	10
666	20240930	092600	17498240	9880	9880	9880	9880	0
667	20240930	092500	17498240	9880	9880	9880	9880	0
668	20240930	092400	17498240	9880	9880	9880	9880	0
669	20240930	092300	17498240	9880	9880	9880	9880	236
670	20240930	092200	15166560	9900	9900	9900	9900	0
671	20240930	092100	15166560	9900	9900	9900	9900	0
672	20240930	092000	15166560	9900	9900	9900	9900	1
673	20240930	091900	15156660	9870	9870	9870	9870	0
674	20240930	091800	15156660	9870	9870	9870	9870	9
675	20240930	091700	15067830	9900	9900	9900	9900	0
676	20240930	091600	15067830	9900	9900	9900	9900	0
677	20240930	091500	15067830	9900	9890	9900	9890	39
678	20240930	091400	14681770	9910	9910	9910	9910	0
679	20240930	091300	14681770	9910	9910	9910	9910	1
680	20240930	091200	14671860	9860	9860	9860	9860	5
681	20240930	091100	14622560	9910	9910	9910	9910	1
682	20240930	091000	14612650	9910	9860	9910	9860	190
683	20240930	090900	12738750	9860	9860	9860	9860	0
684	20240930	090800	12738750	9860	9860	9860	9860	74
685	20240930	090700	12009110	9940	9900	9940	9880	134
686	20240930	090600	10683070	9950	9890	9950	9890	209
687	20240930	090500	8614710	9900	9880	9900	9880	122
688	20240930	090400	7407090	9880	9880	9880	9880	100
689	20240930	090300	6419090	10010	9940	10010	9890	122
690	20240930	090200	5210110	10090	10090	10090	10090	0
691	20240930	090100	5210110	10090	10100	10100	10000	202
692	20240930	090000	3189920	9990	10000	10000	9990	319