KissMeData/417790/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	213300	552972150	9280	9280	9280	9280	676
3	20240930	213200	552972150	9280	9280	9280	9280	0
4	20240930	213100	552972150	9280	9280	9280	9280	0
5	20240930	213000	552972150	9280	9280	9280	9280	0
6	20240930	212900	552972150	9280	9280	9280	9280	0
7	20240930	212800	552972150	9280	9280	9280	9280	0
8	20240930	212700	552972150	9280	9280	9280	9280	0
9	20240930	212600	552972150	9280	9280	9280	9280	0
10	20240930	212500	552972150	9280	9280	9280	9280	0
11	20240930	212400	552972150	9280	9280	9280	9280	0
12	20240930	212300	552972150	9280	9280	9280	9280	0
13	20240930	212200	552972150	9280	9280	9280	9280	0
14	20240930	212100	552972150	9280	9280	9280	9280	0
15	20240930	212000	552972150	9280	9280	9280	9280	0
16	20240930	211900	552972150	9280	9280	9280	9280	0
17	20240930	211800	552972150	9280	9280	9280	9280	0
18	20240930	211700	552972150	9280	9280	9280	9280	0
19	20240930	211600	552972150	9280	9280	9280	9280	0
20	20240930	211500	552972150	9280	9280	9280	9280	0
21	20240930	211400	552972150	9280	9280	9280	9280	0
22	20240930	211300	552972150	9280	9280	9280	9280	0
23	20240930	211200	552972150	9280	9280	9280	9280	0
24	20240930	211100	552972150	9280	9280	9280	9280	0
25	20240930	211000	552972150	9280	9280	9280	9280	0
26	20240930	210900	552972150	9280	9280	9280	9280	0
27	20240930	210800	552972150	9280	9280	9280	9280	0
28	20240930	210700	552972150	9280	9280	9280	9280	0
29	20240930	210600	552972150	9280	9280	9280	9280	0
30	20240930	210500	552972150	9280	9280	9280	9280	0
31	20240930	210400	552972150	9280	9280	9280	9280	0
32	20240930	210300	552972150	9280	9280	9280	9280	676
33	20240930	210200	552972150	9280	9280	9280	9280	0
34	20240930	210100	552972150	9280	9280	9280	9280	0
35	20240930	210000	552972150	9280	9280	9280	9280	0
36	20240930	205900	552972150	9280	9280	9280	9280	0
37	20240930	205800	552972150	9280	9280	9280	9280	0
38	20240930	205700	552972150	9280	9280	9280	9280	0
39	20240930	205600	552972150	9280	9280	9280	9280	0
40	20240930	205500	552972150	9280	9280	9280	9280	0
41	20240930	205400	552972150	9280	9280	9280	9280	0
42	20240930	205300	552972150	9280	9280	9280	9280	0
43	20240930	205200	552972150	9280	9280	9280	9280	0
44	20240930	205100	552972150	9280	9280	9280	9280	0
45	20240930	205000	552972150	9280	9280	9280	9280	0
46	20240930	204900	552972150	9280	9280	9280	9280	0
47	20240930	204800	552972150	9280	9280	9280	9280	0
48	20240930	204700	552972150	9280	9280	9280	9280	0
49	20240930	204600	552972150	9280	9280	9280	9280	0
50	20240930	204500	552972150	9280	9280	9280	9280	0
51	20240930	204400	552972150	9280	9280	9280	9280	0
52	20240930	204300	552972150	9280	9280	9280	9280	0
53	20240930	204200	552972150	9280	9280	9280	9280	0
54	20240930	204100	552972150	9280	9280	9280	9280	0
55	20240930	204000	552972150	9280	9280	9280	9280	0
56	20240930	203900	552972150	9280	9280	9280	9280	0
57	20240930	203800	552972150	9280	9280	9280	9280	0
58	20240930	203700	552972150	9280	9280	9280	9280	0
59	20240930	203600	552972150	9280	9280	9280	9280	0
60	20240930	203500	552972150	9280	9280	9280	9280	0
61	20240930	203400	552972150	9280	9280	9280	9280	0
62	20240930	203300	552972150	9280	9280	9280	9280	676
63	20240930	203200	552972150	9280	9280	9280	9280	0
64	20240930	203100	552972150	9280	9280	9280	9280	0
65	20240930	203000	552972150	9280	9280	9280	9280	0
66	20240930	202900	552972150	9280	9280	9280	9280	0
67	20240930	202800	552972150	9280	9280	9280	9280	0
68	20240930	202700	552972150	9280	9280	9280	9280	0
69	20240930	202600	552972150	9280	9280	9280	9280	0
70	20240930	202500	552972150	9280	9280	9280	9280	0
71	20240930	202400	552972150	9280	9280	9280	9280	0
72	20240930	202300	552972150	9280	9280	9280	9280	0
73	20240930	202200	552972150	9280	9280	9280	9280	0
74	20240930	202100	552972150	9280	9280	9280	9280	0
75	20240930	202000	552972150	9280	9280	9280	9280	0
76	20240930	201900	552972150	9280	9280	9280	9280	0
77	20240930	201800	552972150	9280	9280	9280	9280	0
78	20240930	201700	552972150	9280	9280	9280	9280	0
79	20240930	201600	552972150	9280	9280	9280	9280	0
80	20240930	201500	552972150	9280	9280	9280	9280	0
81	20240930	201400	552972150	9280	9280	9280	9280	0
82	20240930	201300	552972150	9280	9280	9280	9280	0
83	20240930	201200	552972150	9280	9280	9280	9280	0
84	20240930	201100	552972150	9280	9280	9280	9280	0
85	20240930	201000	552972150	9280	9280	9280	9280	0
86	20240930	200900	552972150	9280	9280	9280	9280	0
87	20240930	200800	552972150	9280	9280	9280	9280	0
88	20240930	200700	552972150	9280	9280	9280	9280	0
89	20240930	200600	552972150	9280	9280	9280	9280	0
90	20240930	200500	552972150	9280	9280	9280	9280	0
91	20240930	200400	552972150	9280	9280	9280	9280	0
92	20240930	200300	552972150	9280	9280	9280	9280	676
93	20240930	200200	552972150	9280	9280	9280	9280	0
94	20240930	200100	552972150	9280	9280	9280	9280	0
95	20240930	200000	552972150	9280	9280	9280	9280	0
96	20240930	195900	552972150	9280	9280	9280	9280	0
97	20240930	195800	552972150	9280	9280	9280	9280	0
98	20240930	195700	552972150	9280	9280	9280	9280	0
99	20240930	195600	552972150	9280	9280	9280	9280	0
100	20240930	195500	552972150	9280	9280	9280	9280	0
101	20240930	195400	552972150	9280	9280	9280	9280	0
102	20240930	195300	552972150	9280	9280	9280	9280	0
103	20240930	195200	552972150	9280	9280	9280	9280	0
104	20240930	195100	552972150	9280	9280	9280	9280	0
105	20240930	195000	552972150	9280	9280	9280	9280	0
106	20240930	194900	552972150	9280	9280	9280	9280	0
107	20240930	194800	552972150	9280	9280	9280	9280	0
108	20240930	194700	552972150	9280	9280	9280	9280	0
109	20240930	194600	552972150	9280	9280	9280	9280	0
110	20240930	194500	552972150	9280	9280	9280	9280	0
111	20240930	194400	552972150	9280	9280	9280	9280	0
112	20240930	194300	552972150	9280	9280	9280	9280	0
113	20240930	194200	552972150	9280	9280	9280	9280	0
114	20240930	194100	552972150	9280	9280	9280	9280	0
115	20240930	194000	552972150	9280	9280	9280	9280	0
116	20240930	193900	552972150	9280	9280	9280	9280	0
117	20240930	193800	552972150	9280	9280	9280	9280	0
118	20240930	193700	552972150	9280	9280	9280	9280	0
119	20240930	193600	552972150	9280	9280	9280	9280	0
120	20240930	193500	552972150	9280	9280	9280	9280	0
121	20240930	193400	552972150	9280	9280	9280	9280	0
122	20240930	193300	552972150	9280	9280	9280	9280	676
123	20240930	193200	552972150	9280	9280	9280	9280	0
124	20240930	193100	552972150	9280	9280	9280	9280	0
125	20240930	193000	552972150	9280	9280	9280	9280	0
126	20240930	192900	552972150	9280	9280	9280	9280	0
127	20240930	192800	552972150	9280	9280	9280	9280	0
128	20240930	192700	552972150	9280	9280	9280	9280	0
129	20240930	192600	552972150	9280	9280	9280	9280	0
130	20240930	192500	552972150	9280	9280	9280	9280	0
131	20240930	192400	552972150	9280	9280	9280	9280	0
132	20240930	192300	552972150	9280	9280	9280	9280	0
133	20240930	192200	552972150	9280	9280	9280	9280	0
134	20240930	192100	552972150	9280	9280	9280	9280	0
135	20240930	192000	552972150	9280	9280	9280	9280	0
136	20240930	191900	552972150	9280	9280	9280	9280	0
137	20240930	191800	552972150	9280	9280	9280	9280	0
138	20240930	191700	552972150	9280	9280	9280	9280	0
139	20240930	191600	552972150	9280	9280	9280	9280	0
140	20240930	191500	552972150	9280	9280	9280	9280	0
141	20240930	191400	552972150	9280	9280	9280	9280	0
142	20240930	191300	552972150	9280	9280	9280	9280	0
143	20240930	191200	552972150	9280	9280	9280	9280	0
144	20240930	191100	552972150	9280	9280	9280	9280	0
145	20240930	191000	552972150	9280	9280	9280	9280	0
146	20240930	190900	552972150	9280	9280	9280	9280	0
147	20240930	190800	552972150	9280	9280	9280	9280	0
148	20240930	190700	552972150	9280	9280	9280	9280	0
149	20240930	190600	552972150	9280	9280	9280	9280	0
150	20240930	190500	552972150	9280	9280	9280	9280	0
151	20240930	190400	552972150	9280	9280	9280	9280	0
152	20240930	190300	552972150	9280	9280	9280	9280	676
153	20240930	190200	552972150	9280	9280	9280	9280	0
154	20240930	190100	552972150	9280	9280	9280	9280	0
155	20240930	190000	552972150	9280	9280	9280	9280	0
156	20240930	185900	552972150	9280	9280	9280	9280	0
157	20240930	185800	552972150	9280	9280	9280	9280	0
158	20240930	185700	552972150	9280	9280	9280	9280	0
159	20240930	185600	552972150	9280	9280	9280	9280	0
160	20240930	185500	552972150	9280	9280	9280	9280	0
161	20240930	185400	552972150	9280	9280	9280	9280	0
162	20240930	185300	552972150	9280	9280	9280	9280	0
163	20240930	185200	552972150	9280	9280	9280	9280	0
164	20240930	185100	552972150	9280	9280	9280	9280	0
165	20240930	185000	552972150	9280	9280	9280	9280	0
166	20240930	184900	552972150	9280	9280	9280	9280	0
167	20240930	184800	552972150	9280	9280	9280	9280	0
168	20240930	184700	552972150	9280	9280	9280	9280	0
169	20240930	184600	552972150	9280	9280	9280	9280	0
170	20240930	184500	552972150	9280	9280	9280	9280	0
171	20240930	184400	552972150	9280	9280	9280	9280	0
172	20240930	184300	552972150	9280	9280	9280	9280	0
173	20240930	184200	552972150	9280	9280	9280	9280	0
174	20240930	184100	552972150	9280	9280	9280	9280	0
175	20240930	184000	552972150	9280	9280	9280	9280	0
176	20240930	183900	552972150	9280	9280	9280	9280	0
177	20240930	183800	552972150	9280	9280	9280	9280	0
178	20240930	183700	552972150	9280	9280	9280	9280	0
179	20240930	183600	552972150	9280	9280	9280	9280	0
180	20240930	183500	552972150	9280	9280	9280	9280	0
181	20240930	183400	552972150	9280	9280	9280	9280	0
182	20240930	183300	552972150	9280	9280	9280	9280	676
183	20240930	183200	552972150	9280	9280	9280	9280	0
184	20240930	183100	552972150	9280	9280	9280	9280	0
185	20240930	183000	552972150	9280	9280	9280	9280	0
186	20240930	182900	552972150	9280	9280	9280	9280	0
187	20240930	182800	552972150	9280	9280	9280	9280	0
188	20240930	182700	552972150	9280	9280	9280	9280	0
189	20240930	182600	552972150	9280	9280	9280	9280	0
190	20240930	182500	552972150	9280	9280	9280	9280	0
191	20240930	182400	552972150	9280	9280	9280	9280	0
192	20240930	182300	552972150	9280	9280	9280	9280	0
193	20240930	182200	552972150	9280	9280	9280	9280	0
194	20240930	182100	552972150	9280	9280	9280	9280	0
195	20240930	182000	552972150	9280	9280	9280	9280	0
196	20240930	181900	552972150	9280	9280	9280	9280	0
197	20240930	181800	552972150	9280	9280	9280	9280	0
198	20240930	181700	552972150	9280	9280	9280	9280	0
199	20240930	181600	552972150	9280	9280	9280	9280	0
200	20240930	181500	552972150	9280	9280	9280	9280	0
201	20240930	181400	552972150	9280	9280	9280	9280	0
202	20240930	181300	552972150	9280	9280	9280	9280	0
203	20240930	181200	552972150	9280	9280	9280	9280	0
204	20240930	181100	552972150	9280	9280	9280	9280	0
205	20240930	181000	552972150	9280	9280	9280	9280	0
206	20240930	180900	552972150	9280	9280	9280	9280	0
207	20240930	180800	552972150	9280	9280	9280	9280	0
208	20240930	180700	552972150	9280	9280	9280	9280	0
209	20240930	180600	552972150	9280	9280	9280	9280	0
210	20240930	180500	552972150	9280	9280	9280	9280	0
211	20240930	180400	552972150	9280	9280	9280	9280	0
212	20240930	180300	552972150	9280	9280	9280	9280	676
213	20240930	180200	552972150	9280	9280	9280	9280	0
214	20240930	180100	552972150	9280	9280	9280	9280	0
215	20240930	180000	552972150	9280	9280	9280	9280	0
216	20240930	175900	552972150	9280	9280	9280	9280	0
217	20240930	175800	552972150	9280	9280	9280	9280	0
218	20240930	175700	552972150	9280	9280	9280	9280	0
219	20240930	175600	552972150	9280	9280	9280	9280	0
220	20240930	175500	552972150	9280	9280	9280	9280	0
221	20240930	175400	552972150	9280	9280	9280	9280	0
222	20240930	175300	552972150	9280	9280	9280	9280	0
223	20240930	175200	552972150	9280	9280	9280	9280	0
224	20240930	175100	552972150	9280	9280	9280	9280	0
225	20240930	175000	552972150	9280	9280	9280	9280	0
226	20240930	174900	552972150	9280	9280	9280	9280	0
227	20240930	174800	552972150	9280	9280	9280	9280	0
228	20240930	174700	552972150	9280	9280	9280	9280	0
229	20240930	174600	552972150	9280	9280	9280	9280	0
230	20240930	174500	552972150	9280	9280	9280	9280	0
231	20240930	174400	552972150	9280	9280	9280	9280	0
232	20240930	174300	552972150	9280	9280	9280	9280	0
233	20240930	174200	552972150	9280	9280	9280	9280	0
234	20240930	174100	552972150	9280	9280	9280	9280	0
235	20240930	174000	552972150	9280	9280	9280	9280	0
236	20240930	173900	552972150	9280	9280	9280	9280	0
237	20240930	173800	552972150	9280	9280	9280	9280	0
238	20240930	173700	552972150	9280	9280	9280	9280	0
239	20240930	173600	552972150	9280	9280	9280	9280	0
240	20240930	173500	552972150	9280	9280	9280	9280	0
241	20240930	173400	552972150	9280	9280	9280	9280	0
242	20240930	173300	552972150	9280	9280	9280	9280	676
243	20240930	173200	552972150	9280	9280	9280	9280	0
244	20240930	173100	552972150	9280	9280	9280	9280	0
245	20240930	173000	552972150	9280	9280	9280	9280	0
246	20240930	172900	552972150	9280	9280	9280	9280	0
247	20240930	172800	552972150	9280	9280	9280	9280	0
248	20240930	172700	552972150	9280	9280	9280	9280	0
249	20240930	172600	552972150	9280	9280	9280	9280	0
250	20240930	172500	552972150	9280	9280	9280	9280	0
251	20240930	172400	552972150	9280	9280	9280	9280	0
252	20240930	172300	552972150	9280	9280	9280	9280	0
253	20240930	172200	552972150	9280	9280	9280	9280	0
254	20240930	172100	552972150	9280	9280	9280	9280	0
255	20240930	172000	552972150	9280	9280	9280	9280	0
256	20240930	171900	552972150	9280	9280	9280	9280	0
257	20240930	171800	552972150	9280	9280	9280	9280	0
258	20240930	171700	552972150	9280	9280	9280	9280	0
259	20240930	171600	552972150	9280	9280	9280	9280	0
260	20240930	171500	552972150	9280	9280	9280	9280	0
261	20240930	171400	552972150	9280	9280	9280	9280	0
262	20240930	171300	552972150	9280	9280	9280	9280	0
263	20240930	171200	552972150	9280	9280	9280	9280	0
264	20240930	171100	552972150	9280	9280	9280	9280	0
265	20240930	171000	552972150	9280	9280	9280	9280	0
266	20240930	170900	552972150	9280	9280	9280	9280	0
267	20240930	170800	552972150	9280	9280	9280	9280	0
268	20240930	170700	552972150	9280	9280	9280	9280	0
269	20240930	170600	552972150	9280	9280	9280	9280	0
270	20240930	170500	552972150	9280	9280	9280	9280	0
271	20240930	170400	552972150	9280	9280	9280	9280	0
272	20240930	170300	552972150	9280	9280	9280	9280	676
273	20240930	170200	552972150	9280	9280	9280	9280	0
274	20240930	170100	552972150	9280	9280	9280	9280	0
275	20240930	170000	552972150	9280	9280	9280	9280	0
276	20240930	165900	552972150	9280	9280	9280	9280	0
277	20240930	165800	552972150	9280	9280	9280	9280	0
278	20240930	165700	552972150	9280	9280	9280	9280	0
279	20240930	165600	552972150	9280	9280	9280	9280	0
280	20240930	165500	552972150	9280	9280	9280	9280	0
281	20240930	165400	552972150	9280	9280	9280	9280	0
282	20240930	165300	552972150	9280	9280	9280	9280	0
283	20240930	165200	552972150	9280	9280	9280	9280	0
284	20240930	165100	552972150	9280	9280	9280	9280	0
285	20240930	165000	552972150	9280	9280	9280	9280	0
286	20240930	164900	552972150	9280	9280	9280	9280	0
287	20240930	164800	552972150	9280	9280	9280	9280	0
288	20240930	164700	552972150	9280	9280	9280	9280	0
289	20240930	164600	552972150	9280	9280	9280	9280	0
290	20240930	164500	552972150	9280	9280	9280	9280	0
291	20240930	164400	552972150	9280	9280	9280	9280	0
292	20240930	164300	552972150	9280	9280	9280	9280	0
293	20240930	164200	552972150	9280	9280	9280	9280	0
294	20240930	164100	552972150	9280	9280	9280	9280	0
295	20240930	164000	552972150	9280	9280	9280	9280	0
296	20240930	163900	552972150	9280	9280	9280	9280	0
297	20240930	163800	552972150	9280	9280	9280	9280	0
298	20240930	163700	552972150	9280	9280	9280	9280	0
299	20240930	163600	552972150	9280	9280	9280	9280	0
300	20240930	163500	552972150	9280	9280	9280	9280	0
301	20240930	163400	552972150	9280	9280	9280	9280	0
302	20240930	163300	552972150	9280	9280	9280	9280	676
303	20240930	163200	552972150	9280	9280	9280	9280	0
304	20240930	163100	552972150	9280	9280	9280	9280	0
305	20240930	163000	552972150	9280	9280	9280	9280	0
306	20240930	162900	552972150	9280	9280	9280	9280	0
307	20240930	162800	552972150	9280	9280	9280	9280	0
308	20240930	162700	552972150	9280	9280	9280	9280	0
309	20240930	162600	552972150	9280	9280	9280	9280	0
310	20240930	162500	552972150	9280	9280	9280	9280	0
311	20240930	162400	552972150	9280	9280	9280	9280	0
312	20240930	162300	552972150	9280	9280	9280	9280	0
313	20240930	162200	552972150	9280	9280	9280	9280	0
314	20240930	162100	552972150	9280	9280	9280	9280	0
315	20240930	162000	552972150	9280	9280	9280	9280	0
316	20240930	161900	552972150	9280	9280	9280	9280	0
317	20240930	161800	552972150	9280	9280	9280	9280	0
318	20240930	161700	552972150	9280	9280	9280	9280	0
319	20240930	161600	552972150	9280	9280	9280	9280	0
320	20240930	161500	552972150	9280	9280	9280	9280	0
321	20240930	161400	552972150	9280	9280	9280	9280	0
322	20240930	161300	552972150	9280	9280	9280	9280	0
323	20240930	161200	552972150	9280	9280	9280	9280	0
324	20240930	161100	552972150	9280	9280	9280	9280	0
325	20240930	161000	552972150	9280	9280	9280	9280	0
326	20240930	160900	552972150	9280	9280	9280	9280	0
327	20240930	160800	552972150	9280	9280	9280	9280	0
328	20240930	160700	552972150	9280	9280	9280	9280	0
329	20240930	160600	552972150	9280	9280	9280	9280	0
330	20240930	160500	552972150	9280	9280	9280	9280	0
331	20240930	160400	552972150	9280	9280	9280	9280	0
332	20240930	160300	552972150	9280	9280	9280	9280	676
333	20240930	160200	552972150	9280	9280	9280	9280	0
334	20240930	160100	552972150	9280	9280	9280	9280	0
335	20240930	160000	552972150	9280	9280	9280	9280	0
336	20240930	155900	552972150	9280	9280	9280	9280	0
337	20240930	155800	552972150	9280	9280	9280	9280	0
338	20240930	155700	552972150	9280	9280	9280	9280	0
339	20240930	155600	552972150	9280	9280	9280	9280	0
340	20240930	155500	552972150	9280	9280	9280	9280	0
341	20240930	155400	552972150	9280	9280	9280	9280	0
342	20240930	155300	552972150	9280	9280	9280	9280	0
343	20240930	155200	552972150	9280	9280	9280	9280	0
344	20240930	155100	552972150	9280	9280	9280	9280	0
345	20240930	155000	552972150	9280	9280	9280	9280	0
346	20240930	154900	552972150	9280	9280	9280	9280	0
347	20240930	154800	552972150	9280	9280	9280	9280	0
348	20240930	154700	552972150	9280	9280	9280	9280	0
349	20240930	154600	552972150	9280	9280	9280	9280	0
350	20240930	154500	552972150	9280	9280	9280	9280	0
351	20240930	154400	552972150	9280	9280	9280	9280	0
352	20240930	154300	552972150	9280	9280	9280	9280	0
353	20240930	154200	552972150	9280	9280	9280	9280	0
354	20240930	154100	552972150	9280	9280	9280	9280	0
355	20240930	154000	552972150	9280	9280	9280	9280	0
356	20240930	153900	552972150	9280	9280	9280	9280	0
357	20240930	153800	552972150	9280	9280	9280	9280	0
358	20240930	153700	552972150	9280	9280	9280	9280	0
359	20240930	153600	552972150	9280	9280	9280	9280	0
360	20240930	153500	552972150	9280	9280	9280	9280	0
361	20240930	153400	552972150	9280	9280	9280	9280	0
362	20240930	153300	552972150	9280	9280	9280	9280	676
363	20240930	153200	552972150	9280	9280	9280	9280	0
364	20240930	153100	552972150	9280	9280	9280	9280	0
365	20240930	153000	552972150	9280	9280	9280	9280	676
366	20240930	152900	546698870	9240	9240	9240	9240	0
367	20240930	152800	546698870	9240	9240	9240	9240	0
368	20240930	152700	546698870	9240	9240	9240	9240	0
369	20240930	152600	546698870	9240	9240	9240	9240	0
370	20240930	152500	546698870	9240	9240	9240	9240	0
371	20240930	152400	546698870	9240	9240	9240	9240	0
372	20240930	152300	546698870	9240	9240	9240	9240	0
373	20240930	152200	546698870	9240	9240	9240	9240	0
374	20240930	152100	546698870	9240	9240	9240	9240	0
375	20240930	152000	546698870	9240	9240	9240	9240	0
376	20240930	151900	546698870	9240	9240	9240	9240	0
377	20240930	151800	546698870	9240	9190	9240	9190	11
378	20240930	151700	546597730	9240	9240	9240	9240	0
379	20240930	151600	546597730	9240	9210	9270	9190	386
380	20240930	151500	543046180	9220	9220	9220	9220	0
381	20240930	151400	543046180	9220	9220	9220	9220	15
382	20240930	151300	542907880	9240	9220	9240	9220	339
383	20240930	151200	539775820	9210	9190	9210	9190	55
384	20240930	151100	539269470	9190	9200	9200	9190	15
385	20240930	151000	539131570	9190	9200	9200	9190	21
386	20240930	150900	538938570	9200	9200	9200	9200	30
387	20240930	150800	538662570	9190	9200	9200	9190	14
388	20240930	150700	538533870	9200	9200	9200	9200	26
389	20240930	150600	538294670	9200	9200	9200	9200	10
390	20240930	150500	538202670	9190	9190	9190	9190	10
391	20240930	150400	538110770	9240	9240	9240	9190	19
392	20240930	150300	537935710	9190	9190	9240	9190	2308
393	20240930	150200	516702330	9200	9230	9230	9200	1872
394	20240930	150100	499470470	9230	9230	9230	9230	10
395	20240930	150000	499378170	9230	9230	9230	9230	10
396	20240930	145900	499285870	9250	9240	9250	9240	32
397	20240930	145800	498990060	9230	9230	9230	9230	20
398	20240930	145700	498805460	9240	9240	9240	9240	10
399	20240930	145600	498713060	9230	9230	9230	9230	69
400	20240930	145500	498076190	9230	9230	9230	9230	11
401	20240930	145400	497974660	9220	9220	9220	9220	10
402	20240930	145300	497882460	9220	9230	9230	9220	56
403	20240930	145200	497365950	9230	9230	9230	9230	20
404	20240930	145100	497181350	9230	9230	9230	9230	110
405	20240930	145000	496166050	9230	9230	9230	9230	10
406	20240930	144900	496073750	9230	9240	9240	9230	35
407	20240930	144800	495750450	9240	9240	9250	9240	45
408	20240930	144700	495334400	9240	9240	9240	9240	10
409	20240930	144600	495242000	9240	9240	9240	9240	10
410	20240930	144500	495149600	9240	9250	9250	9240	15
411	20240930	144400	495010950	9260	9250	9260	9250	46
412	20240930	144300	494585090	9250	9250	9250	9250	10
413	20240930	144200	494492590	9280	9250	9280	9250	15
414	20240930	144100	494353690	9250	9250	9250	9250	20
415	20240930	144000	494168690	9280	9240	9280	9240	21
416	20240930	143900	493974610	9240	9240	9240	9240	11
417	20240930	143800	493872970	9230	9230	9230	9230	20
418	20240930	143700	493688370	9230	9230	9230	9230	10
419	20240930	143600	493596070	9230	9230	9230	9230	11
420	20240930	143500	493494540	9230	9230	9280	9230	31
421	20240930	143400	493208360	9280	9230	9280	9230	20
422	20240930	143300	493023710	9220	9220	9220	9220	10
423	20240930	143200	492931510	9220	9220	9220	9220	10
424	20240930	143100	492839310	9220	9220	9220	9220	10
425	20240930	143000	492747110	9220	9230	9230	9220	130
426	20240930	142900	491547310	9230	9230	9230	9230	10
427	20240930	142800	491455010	9240	9240	9240	9240	10
428	20240930	142700	491362610	9240	9240	9280	9240	21
429	20240930	142600	491168530	9280	9230	9280	9230	21
430	20240930	142500	490974650	9230	9230	9230	9230	10
431	20240930	142400	490882350	9230	9280	9280	9230	11
432	20240930	142300	490780770	9230	9290	9290	9230	21
433	20240930	142200	490586880	9220	9300	9300	9220	11
434	20240930	142100	490485380	9230	9230	9290	9230	21
435	20240930	142000	490291490	9230	9230	9230	9230	10
436	20240930	141900	490199190	9230	9250	9310	9230	133
437	20240930	141800	488964040	9250	9250	9290	9250	202
438	20240930	141700	487091480	9210	9240	9250	9210	15
439	20240930	141600	486953140	9210	9210	9210	9200	30
440	20240930	141500	486676940	9250	9210	9250	9210	12
441	20240930	141400	486566350	9250	9250	9250	9210	278
442	20240930	141300	483995250	9210	9260	9270	9200	5659
443	20240930	141200	431918420	9240	9230	9250	9230	40
444	20240930	141100	431548920	9230	9240	9240	9230	20
445	20240930	141000	431364220	9230	9230	9230	9230	10
446	20240930	140900	431271920	9280	9280	9280	9230	17
447	20240930	140800	431114660	9220	9220	9220	9220	20
448	20240930	140700	430930260	9220	9220	9220	9220	20
449	20240930	140600	430745860	9280	9220	9280	9220	15
450	20240930	140500	430607260	9220	9210	9280	9210	141
451	20240930	140400	429306730	9220	9270	9270	9200	1055
452	20240930	140300	419584550	9270	9270	9270	9270	20
453	20240930	140200	419399150	9290	9280	9290	9270	30
454	20240930	140100	419120830	9260	9270	9270	9260	162
455	20240930	140000	417619290	9270	9270	9270	9270	12
456	20240930	135900	417508050	9270	9280	9280	9270	178
457	20240930	135800	415857940	9270	9270	9290	9270	328
458	20240930	135700	412814140	9270	9270	9270	9270	25
459	20240930	135600	412582390	9300	9280	9300	9260	16
460	20240930	135500	412434050	9260	9270	9270	9260	1010
461	20240930	135400	403081090	9260	9270	9270	9260	24
462	20240930	135300	402858810	9260	9260	9270	9260	30
463	20240930	135200	402580910	9270	9280	9290	9270	1015
464	20240930	135100	393171510	9280	9280	9280	9280	10
465	20240930	135000	393078710	9270	9280	9280	9270	2810
466	20240930	134900	367029910	9280	9280	9280	9280	76
467	20240930	134800	366324630	9290	9290	9290	9290	30
468	20240930	134700	366045930	9310	9280	9310	9270	522
469	20240930	134600	361202720	9280	9280	9280	9280	10
470	20240930	134500	361109920	9270	9310	9310	9270	122
471	20240930	134400	359974500	9300	9260	9300	9260	1046
472	20240930	134300	350247100	9300	9280	9300	9270	23
473	20240930	134200	350033720	9300	9300	9300	9260	1519
474	20240930	134100	335907420	9250	9300	9300	9250	11
475	20240930	134000	335805620	9250	9290	9300	9250	751
476	20240930	133900	328823250	9230	9240	9290	9210	83
477	20240930	133800	328055150	9240	9280	9280	9240	92
478	20240930	133700	327201790	9280	9280	9280	9240	15
479	20240930	133600	327062990	9240	9310	9310	9230	152
480	20240930	133500	325649950	9310	9240	9310	9240	169
481	20240930	133400	324080660	9290	9200	9290	9200	2020
482	20240930	133300	305320730	9200	9190	9200	9190	11
483	20240930	133200	305219630	9190	9190	9200	9190	35
484	20240930	133100	304897930	9200	9200	9200	9200	4
485	20240930	133000	304861130	9200	9200	9200	9200	22
486	20240930	132900	304658730	9190	9190	9190	9190	10
487	20240930	132800	304566830	9190	9200	9200	9190	220
488	20240930	132700	302544360	9200	9200	9200	9200	10
489	20240930	132600	302452360	9200	9210	9210	9200	41
490	20240930	132500	302074850	9200	9200	9210	9200	35
491	20240930	132400	301752800	9200	9200	9200	9200	10
492	20240930	132300	301660800	9200	9200	9200	9200	10
493	20240930	132200	301568800	9210	9200	9210	9200	48
494	20240930	132100	301126910	9200	9200	9200	9200	30
495	20240930	132000	300850910	9200	9200	9200	9200	10
496	20240930	131900	300758910	9200	9200	9200	9200	10
497	20240930	131800	300666910	9190	9190	9210	9190	25
498	20240930	131700	300437060	9190	9190	9190	9190	10
499	20240930	131600	300345160	9190	9200	9200	9190	20
500	20240930	131500	300161260	9210	9210	9210	9210	100
501	20240930	131400	299240260	9230	9230	9230	9230	11
502	20240930	131300	299138730	9230	9230	9230	9230	10
503	20240930	131200	299046430	9230	9220	9230	9220	20
504	20240930	131100	298861930	9270	9220	9270	9220	15
505	20240930	131000	298723410	9220	9220	9220	9220	19
506	20240930	130900	298548230	9220	9220	9220	9220	10
507	20240930	130800	298456030	9220	9220	9220	9220	18
508	20240930	130700	298290070	9220	9220	9220	9220	22
509	20240930	130600	298087230	9270	9220	9270	9220	31
510	20240930	130500	297801260	9230	9220	9230	9220	11
511	20240930	130400	297699830	9210	9230	9230	9210	21
512	20240930	130300	297506400	9210	9210	9210	9210	20
513	20240930	130200	297322200	9210	9210	9230	9210	36
514	20240930	130100	296990470	9220	9200	9220	9200	11
515	20240930	130000	296889250	9220	9210	9220	9210	11
516	20240930	125900	296787930	9210	9220	9220	9210	23
517	20240930	125800	296576070	9210	9220	9220	9210	45
518	20240930	125700	296161270	9210	9210	9210	9210	10
519	20240930	125600	296069170	9210	9220	9220	9210	18
520	20240930	125500	295903330	9220	9220	9220	9220	10
521	20240930	125400	295811130	9220	9270	9270	9220	15
522	20240930	125300	295672580	9210	9220	9220	9210	20
523	20240930	125200	295488280	9220	9220	9220	9220	20
524	20240930	125100	295303880	9220	9220	9220	9220	10
525	20240930	125000	295211680	9280	9240	9280	9240	14
526	20240930	124900	295082160	9240	9290	9290	9240	12
527	20240930	124800	294971180	9240	9280	9300	9230	118
528	20240930	124700	293877270	9280	9240	9280	9210	213
529	20240930	124600	291901520	9210	9210	9210	9210	11
530	20240930	124500	291800210	9240	9210	9240	9210	22
531	20240930	124400	291597530	9210	9210	9210	9210	22
532	20240930	124300	291394910	9250	9200	9250	9200	12
533	20240930	124200	291284460	9200	9200	9200	9200	11
534	20240930	124100	291183260	9250	9200	9250	9200	26
535	20240930	124000	290943810	9250	9200	9250	9190	22
536	20240930	123900	290741270	9180	9180	9180	9180	22
537	20240930	123800	290539310	9200	9210	9210	9200	30
538	20240930	123700	290263060	9210	9210	9210	9210	11
539	20240930	123600	290161750	9200	9200	9250	9200	19
540	20240930	123500	289986850	9200	9200	9200	9200	32
541	20240930	123400	289692450	9260	9200	9260	9200	22
542	20240930	123300	289489990	9260	9250	9270	9200	16
543	20240930	123200	289342490	9260	9250	9270	9250	142
544	20240930	123100	288028960	9280	9250	9280	9250	81
545	20240930	123000	287279480	9250	9280	9290	9250	1133
546	20240930	122900	276788360	9300	9210	9300	9210	1661
547	20240930	122800	261425880	9210	9210	9210	9210	338
548	20240930	122700	258312900	9200	9180	9200	9180	689
549	20240930	122600	251979010	9190	9190	9190	9190	0
550	20240930	122500	251979010	9190	9180	9190	9170	53
551	20240930	122400	251492500	9170	9170	9170	9170	0
552	20240930	122300	251492500	9170	9170	9170	9170	10
553	20240930	122200	251400800	9160	9160	9160	9160	0
554	20240930	122100	251400800	9160	9160	9160	9160	0
555	20240930	122000	251400800	9160	9160	9160	9160	0
556	20240930	121900	251400800	9160	9160	9160	9160	10
557	20240930	121800	251309200	9180	9160	9180	9160	5
558	20240930	121700	251263360	9140	9140	9140	9140	0
559	20240930	121600	251263360	9140	9140	9140	9140	9
560	20240930	121500	251181100	9160	9160	9160	9160	100
561	20240930	121400	250265100	9160	9160	9160	9160	0
562	20240930	121300	250265100	9160	9160	9160	9160	109
563	20240930	121200	249266660	9160	9160	9160	9160	72
564	20240930	121100	248607140	9170	9170	9170	9170	34
565	20240930	121000	248295360	9170	9170	9170	9170	0
566	20240930	120900	248295360	9170	9170	9170	9170	2
567	20240930	120800	248277020	9150	9150	9150	9150	10
568	20240930	120700	248185520	9180	9180	9180	9180	0
569	20240930	120600	248185520	9180	9180	9180	9180	0
570	20240930	120500	248185520	9180	9170	9180	9140	25
571	20240930	120400	247956560	9130	9130	9130	9130	0
572	20240930	120300	247956560	9130	9130	9130	9130	0
573	20240930	120200	247956560	9130	9130	9130	9130	0
574	20240930	120100	247956560	9130	9130	9130	9130	10
575	20240930	120000	247865260	9170	9170	9170	9170	0
576	20240930	115900	247865260	9170	9170	9170	9170	0
577	20240930	115800	247865260	9170	9120	9170	9120	12
578	20240930	115700	247755720	9110	9110	9110	9110	0
579	20240930	115600	247755720	9110	9110	9110	9110	0
580	20240930	115500	247755720	9110	9110	9110	9110	170
581	20240930	115400	246207020	9110	9120	9120	9110	410
582	20240930	115300	242471600	9110	9170	9170	9110	1000
583	20240930	115200	233350950	9170	9170	9170	9170	0
584	20240930	115100	233350950	9170	9170	9170	9170	0
585	20240930	115000	233350950	9170	9180	9180	9170	39
586	20240930	114900	232993030	9170	9170	9170	9170	0
587	20240930	114800	232993030	9170	9170	9170	9170	0
588	20240930	114700	232993030	9170	9170	9170	9170	9
589	20240930	114600	232910500	9170	9170	9170	9170	29
590	20240930	114500	232644570	9160	9160	9160	9160	0
591	20240930	114400	232644570	9160	9160	9160	9160	0
592	20240930	114300	232644570	9160	9160	9160	9160	33
593	20240930	114200	232342290	9150	9150	9150	9150	0
594	20240930	114100	232342290	9150	9150	9150	9150	0
595	20240930	114000	232342290	9150	9150	9150	9150	0
596	20240930	113900	232342290	9150	9150	9150	9150	10
597	20240930	113800	232250790	9170	9170	9170	9170	0
598	20240930	113700	232250790	9170	9170	9170	9170	0
599	20240930	113600	232250790	9170	9130	9170	9130	15
600	20240930	113500	232113640	9170	9170	9170	9170	0
601	20240930	113400	232113640	9170	9170	9170	9170	0
602	20240930	113300	232113640	9170	9170	9170	9170	0
603	20240930	113200	232113640	9170	9120	9170	9120	15
604	20240930	113100	231976600	9120	9120	9120	9120	0
605	20240930	113000	231976600	9120	9120	9120	9120	0
606	20240930	112900	231976600	9120	9160	9160	9120	1000
607	20240930	112800	222852310	9150	9150	9150	9150	10
608	20240930	112700	222760810	9170	9170	9170	9170	0
609	20240930	112600	222760810	9170	9170	9170	9170	0
610	20240930	112500	222760810	9170	9140	9170	9140	11
611	20240930	112400	222660240	9170	9170	9170	9170	0
612	20240930	112300	222660240	9170	9170	9170	9170	0
613	20240930	112200	222660240	9170	9170	9170	9170	0
614	20240930	112100	222660240	9170	9140	9170	9140	12
615	20240930	112000	222550470	9150	9150	9150	9150	0
616	20240930	111900	222550470	9150	9150	9150	9150	10
617	20240930	111800	222458970	9130	9140	9150	9130	171
618	20240930	111700	220896010	9150	9150	9150	9150	0
619	20240930	111600	220896010	9150	9150	9150	9150	54
620	20240930	111500	220401910	9170	9170	9170	9170	1
621	20240930	111400	220392740	9140	9140	9140	9140	10
622	20240930	111300	220301340	9170	9170	9170	9170	0
623	20240930	111200	220301340	9170	9160	9170	9160	2
624	20240930	111100	220283010	9130	9130	9130	9130	0
625	20240930	111000	220283010	9130	9130	9130	9130	31
626	20240930	110900	219999980	9130	9130	9130	9130	0
627	20240930	110800	219999980	9130	9150	9150	9130	600
628	20240930	110700	214521380	9150	9150	9150	9150	10
629	20240930	110600	214429880	9150	9150	9150	9150	0
630	20240930	110500	214429880	9150	9150	9150	9150	7
631	20240930	110400	214365830	9150	9160	9160	9150	659
632	20240930	110300	208335520	9170	9170	9170	9170	1
633	20240930	110200	208326350	9180	9180	9180	9180	0
634	20240930	110100	208326350	9180	9180	9180	9180	0
635	20240930	110000	208326350	9180	9170	9180	9170	186
636	20240930	105900	206620450	9170	9170	9170	9170	10
637	20240930	105800	206528750	9180	9180	9180	9180	38
638	20240930	105700	206179910	9180	9190	9190	9180	4
639	20240930	105600	206143170	9170	9170	9170	9170	10
640	20240930	105500	206051470	9160	9160	9160	9160	0
641	20240930	105400	206051470	9160	9160	9160	9160	7
642	20240930	105300	205987350	9160	9160	9160	9160	169
643	20240930	105200	204439310	9150	9150	9150	9150	9
644	20240930	105100	204356960	9160	9160	9160	9160	0
645	20240930	105000	204356960	9160	9160	9160	9160	32
646	20240930	104900	204063840	9150	9150	9150	9150	162
647	20240930	104800	202581540	9150	9170	9170	9150	842
648	20240930	104700	194868520	9180	9180	9190	9180	6
649	20240930	104600	194813430	9190	9190	9190	9190	29
650	20240930	104500	194546920	9200	9180	9200	9180	11
651	20240930	104400	194445920	9180	9180	9180	9180	0
652	20240930	104300	194445920	9180	9190	9190	9180	1000
653	20240930	104200	185265410	9190	9190	9190	9190	76
654	20240930	104100	184566970	9180	9180	9180	9180	10
655	20240930	104000	184475170	9190	9190	9190	9190	0
656	20240930	103900	184475170	9190	9190	9190	9190	2
657	20240930	103800	184456790	9170	9170	9170	9170	10
658	20240930	103700	184365090	9170	9170	9170	9170	0
659	20240930	103600	184365090	9170	9170	9170	9170	96
660	20240930	103500	183484770	9160	9160	9160	9160	0
661	20240930	103400	183484770	9160	9160	9160	9160	10
662	20240930	103300	183393170	9180	9180	9180	9180	3
663	20240930	103200	183365630	9180	9190	9190	9180	49
664	20240930	103100	182915800	9170	9170	9170	9170	0
665	20240930	103000	182915800	9170	9190	9190	9170	13
666	20240930	102900	182796540	9160	9160	9160	9160	0
667	20240930	102800	182796540	9160	9160	9160	9160	0
668	20240930	102700	182796540	9160	9160	9160	9160	9
669	20240930	102600	182714100	9190	9200	9200	9180	3
670	20240930	102500	182686530	9180	9180	9180	9180	49
671	20240930	102400	182236710	9170	9170	9170	9170	0
672	20240930	102300	182236710	9170	9170	9170	9170	10
673	20240930	102200	182145010	9170	9170	9170	9170	0
674	20240930	102100	182145010	9170	9170	9170	9170	0
675	20240930	102000	182145010	9170	9170	9170	9170	29
676	20240930	101900	181879080	9170	9170	9170	9170	10
677	20240930	101800	181787380	9180	9180	9180	9180	0
678	20240930	101700	181787380	9180	9180	9180	9180	0
679	20240930	101600	181787380	9180	9190	9190	9180	4
680	20240930	101500	181750650	9190	9190	9190	9190	0
681	20240930	101400	181750650	9190	9190	9190	9190	88
682	20240930	101300	180941930	9180	9180	9180	9180	8
683	20240930	101200	180868490	9240	9180	9240	9170	183
684	20240930	101100	179186460	9190	9190	9190	9190	0
685	20240930	101000	179186460	9190	9190	9190	9190	0
686	20240930	100900	179186460	9190	9190	9190	9190	2
687	20240930	100800	179168080	9160	9160	9160	9160	10
688	20240930	100700	179076480	9190	9170	9190	9170	100
689	20240930	100600	178159030	9150	9150	9150	9150	0
690	20240930	100500	178159030	9150	9150	9150	9150	10
691	20240930	100400	178067530	9170	9170	9170	9170	101
692	20240930	100300	177141360	9140	9140	9140	9140	0
693	20240930	100200	177141360	9140	9140	9140	9140	0
694	20240930	100100	177141360	9140	9150	9150	9140	188
695	20240930	100000	175421260	9150	9160	9160	9150	54
696	20240930	095900	174926700	9160	9160	9160	9160	56
697	20240930	095800	174413740	9160	9160	9160	9160	9
698	20240930	095700	174331300	9190	9190	9190	9190	0
699	20240930	095600	174331300	9190	9190	9190	9190	0
700	20240930	095500	174331300	9190	9190	9190	9190	2
701	20240930	095400	174312920	9150	9190	9190	9150	12
702	20240930	095300	174203040	9130	9130	9130	9130	0
703	20240930	095200	174203040	9130	9160	9160	9130	567
704	20240930	095100	169019250	9160	9160	9160	9160	0
705	20240930	095000	169019250	9160	9170	9170	9160	1050
706	20240930	094900	159393650	9170	9180	9180	9170	229
707	20240930	094800	157292620	9190	9190	9190	9190	40
708	20240930	094700	156925020	9180	9200	9200	9180	12
709	20240930	094600	156814820	9190	9190	9190	9190	140
710	20240930	094500	155528220	9200	9200	9200	9200	0
711	20240930	094400	155528220	9200	9200	9200	9200	0
712	20240930	094300	155528220	9200	9170	9200	9170	11
713	20240930	094200	155427320	9180	9180	9180	9180	32
714	20240930	094100	155133560	9200	9200	9200	9200	6
715	20240930	094000	155078360	9160	9160	9160	9160	0
716	20240930	093900	155078360	9160	9200	9200	9160	1010
717	20240930	093800	145808860	9210	9210	9210	9210	31
718	20240930	093700	145523350	9210	9210	9210	9210	20
719	20240930	093600	145339150	9210	9210	9210	9210	10
720	20240930	093500	145247050	9200	9230	9230	9200	500
721	20240930	093400	140641240	9230	9230	9230	9230	0
722	20240930	093300	140641240	9230	9230	9230	9230	6
723	20240930	093200	140585860	9230	9240	9240	9230	109
724	20240930	093100	139579750	9250	9240	9260	9240	34
725	20240930	093000	139265240	9240	9260	9260	9240	312
726	20240930	092900	136381170	9270	9270	9270	9270	1
727	20240930	092800	136371900	9290	9280	9290	9270	70
728	20240930	092700	135722580	9260	9260	9260	9260	300
729	20240930	092600	132944580	9300	9300	9300	9300	2
730	20240930	092500	132925980	9270	9270	9270	9270	10
731	20240930	092400	132833280	9300	9310	9310	9270	35
732	20240930	092300	132507850	9260	9260	9260	9260	1
733	20240930	092200	132498590	9260	9300	9300	9260	197
734	20240930	092100	130666810	9270	9310	9310	9270	12
735	20240930	092000	130555490	9280	9280	9280	9280	1
736	20240930	091900	130546210	9290	9340	9340	9290	52
737	20240930	091800	130061580	9350	9250	9350	9220	5846
738	20240930	091700	75673990	9250	9250	9250	9250	57
739	20240930	091600	75146740	9220	9220	9220	9220	40
740	20240930	091500	74777940	9210	9230	9270	9210	1804
741	20240930	091400	58098850	9230	9210	9230	9210	617
742	20240930	091300	52410840	9210	9210	9220	9210	505
743	20240930	091200	47758390	9220	9220	9220	9220	0
744	20240930	091100	47758390	9220	9210	9220	9210	49
745	20240930	091000	47306810	9220	9200	9220	9120	589
746	20240930	090900	41892650	9190	9170	9190	9170	2270
747	20240930	090800	21041410	9160	9160	9160	9160	183
748	20240930	090700	19365130	9160	9160	9160	9160	106
749	20240930	090600	18394170	9170	9170	9170	9170	200
750	20240930	090500	16560170	9170	9160	9170	9160	423
751	20240930	090400	12683610	9160	9150	9160	9150	273
752	20240930	090300	10185050	9150	9150	9150	9150	29
753	20240930	090200	9919700	9160	9160	9160	9160	450
754	20240930	090100	5797700	9160	9150	9160	9150	50
755	20240930	090000	5339800	9160	9140	9160	9140	584