KissMeData/007390/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	184900	1530332610	9850	9850	9850	9850	6908
3	20240930	184800	1530332610	9850	9850	9850	9850	0
4	20240930	184700	1530332610	9850	9850	9850	9850	0
5	20240930	184600	1530332610	9850	9850	9850	9850	0
6	20240930	184500	1530332610	9850	9850	9850	9850	0
7	20240930	184400	1530332610	9850	9850	9850	9850	0
8	20240930	184300	1530332610	9850	9850	9850	9850	0
9	20240930	184200	1530332610	9850	9850	9850	9850	0
10	20240930	184100	1530332610	9850	9850	9850	9850	0
11	20240930	184000	1530332610	9850	9850	9850	9850	0
12	20240930	183900	1530332610	9850	9850	9850	9850	0
13	20240930	183800	1530332610	9850	9850	9850	9850	0
14	20240930	183700	1530332610	9850	9850	9850	9850	0
15	20240930	183600	1530332610	9850	9850	9850	9850	0
16	20240930	183500	1530332610	9850	9850	9850	9850	0
17	20240930	183400	1530332610	9850	9850	9850	9850	0
18	20240930	183300	1530332610	9850	9850	9850	9850	0
19	20240930	183200	1530332610	9850	9850	9850	9850	0
20	20240930	183100	1530332610	9850	9850	9850	9850	0
21	20240930	183000	1530332610	9850	9850	9850	9850	0
22	20240930	182900	1530332610	9850	9850	9850	9850	0
23	20240930	182800	1530332610	9850	9850	9850	9850	0
24	20240930	182700	1530332610	9850	9850	9850	9850	0
25	20240930	182600	1530332610	9850	9850	9850	9850	0
26	20240930	182500	1530332610	9850	9850	9850	9850	0
27	20240930	182400	1530332610	9850	9850	9850	9850	0
28	20240930	182300	1530332610	9850	9850	9850	9850	0
29	20240930	182200	1530332610	9850	9850	9850	9850	0
30	20240930	182100	1530332610	9850	9850	9850	9850	0
31	20240930	182000	1530332610	9850	9850	9850	9850	0
32	20240930	181900	1530332610	9850	9850	9850	9850	6908
33	20240930	181800	1530332610	9850	9850	9850	9850	0
34	20240930	181700	1530332610	9850	9850	9850	9850	0
35	20240930	181600	1530332610	9850	9850	9850	9850	0
36	20240930	181500	1530332610	9850	9850	9850	9850	0
37	20240930	181400	1530332610	9850	9850	9850	9850	0
38	20240930	181300	1530332610	9850	9850	9850	9850	0
39	20240930	181200	1530332610	9850	9850	9850	9850	0
40	20240930	181100	1530332610	9850	9850	9850	9850	0
41	20240930	181000	1530332610	9850	9850	9850	9850	0
42	20240930	180900	1530332610	9850	9850	9850	9850	0
43	20240930	180800	1530332610	9850	9850	9850	9850	0
44	20240930	180700	1530332610	9850	9850	9850	9850	0
45	20240930	180600	1530332610	9850	9850	9850	9850	0
46	20240930	180500	1530332610	9850	9850	9850	9850	0
47	20240930	180400	1530332610	9850	9850	9850	9850	0
48	20240930	180300	1530332610	9850	9850	9850	9850	0
49	20240930	180200	1530332610	9850	9850	9850	9850	0
50	20240930	180100	1530332610	9850	9850	9850	9850	0
51	20240930	180000	1530332610	9850	9850	9850	9850	0
52	20240930	175900	1530332610	9850	9850	9850	9850	0
53	20240930	175800	1530332610	9850	9850	9850	9850	0
54	20240930	175700	1530332610	9850	9850	9850	9850	0
55	20240930	175600	1530332610	9850	9850	9850	9850	0
56	20240930	175500	1530332610	9850	9850	9850	9850	0
57	20240930	175400	1530332610	9850	9850	9850	9850	0
58	20240930	175300	1530332610	9850	9850	9850	9850	0
59	20240930	175200	1530332610	9850	9850	9850	9850	0
60	20240930	175100	1530332610	9850	9850	9850	9850	0
61	20240930	175000	1530332610	9850	9850	9850	9850	0
62	20240930	174900	1530332610	9850	9850	9850	9850	6908
63	20240930	174800	1530332610	9850	9850	9850	9850	0
64	20240930	174700	1530332610	9850	9850	9850	9850	0
65	20240930	174600	1530332610	9850	9850	9850	9850	0
66	20240930	174500	1530332610	9850	9850	9850	9850	0
67	20240930	174400	1530332610	9850	9850	9850	9850	0
68	20240930	174300	1530332610	9850	9850	9850	9850	0
69	20240930	174200	1530332610	9850	9850	9850	9850	0
70	20240930	174100	1530332610	9850	9850	9850	9850	0
71	20240930	174000	1530332610	9850	9850	9850	9850	0
72	20240930	173900	1530332610	9850	9850	9850	9850	0
73	20240930	173800	1530332610	9850	9850	9850	9850	0
74	20240930	173700	1530332610	9850	9850	9850	9850	0
75	20240930	173600	1530332610	9850	9850	9850	9850	0
76	20240930	173500	1530332610	9850	9850	9850	9850	0
77	20240930	173400	1530332610	9850	9850	9850	9850	0
78	20240930	173300	1530332610	9850	9850	9850	9850	0
79	20240930	173200	1530332610	9850	9850	9850	9850	0
80	20240930	173100	1530332610	9850	9850	9850	9850	0
81	20240930	173000	1530332610	9850	9850	9850	9850	0
82	20240930	172900	1530332610	9850	9850	9850	9850	0
83	20240930	172800	1530332610	9850	9850	9850	9850	0
84	20240930	172700	1530332610	9850	9850	9850	9850	0
85	20240930	172600	1530332610	9850	9850	9850	9850	0
86	20240930	172500	1530332610	9850	9850	9850	9850	0
87	20240930	172400	1530332610	9850	9850	9850	9850	0
88	20240930	172300	1530332610	9850	9850	9850	9850	0
89	20240930	172200	1530332610	9850	9850	9850	9850	0
90	20240930	172100	1530332610	9850	9850	9850	9850	0
91	20240930	172000	1530332610	9850	9850	9850	9850	0
92	20240930	171900	1530332610	9850	9850	9850	9850	6908
93	20240930	171800	1530332610	9850	9850	9850	9850	0
94	20240930	171700	1530332610	9850	9850	9850	9850	0
95	20240930	171600	1530332610	9850	9850	9850	9850	0
96	20240930	171500	1530332610	9850	9850	9850	9850	0
97	20240930	171400	1530332610	9850	9850	9850	9850	0
98	20240930	171300	1530332610	9850	9850	9850	9850	0
99	20240930	171200	1530332610	9850	9850	9850	9850	0
100	20240930	171100	1530332610	9850	9850	9850	9850	0
101	20240930	171000	1530332610	9850	9850	9850	9850	0
102	20240930	170900	1530332610	9850	9850	9850	9850	0
103	20240930	170800	1530332610	9850	9850	9850	9850	0
104	20240930	170700	1530332610	9850	9850	9850	9850	0
105	20240930	170600	1530332610	9850	9850	9850	9850	0
106	20240930	170500	1530332610	9850	9850	9850	9850	0
107	20240930	170400	1530332610	9850	9850	9850	9850	0
108	20240930	170300	1530332610	9850	9850	9850	9850	0
109	20240930	170200	1530332610	9850	9850	9850	9850	0
110	20240930	170100	1530332610	9850	9850	9850	9850	0
111	20240930	170000	1530332610	9850	9850	9850	9850	0
112	20240930	165900	1530332610	9850	9850	9850	9850	0
113	20240930	165800	1530332610	9850	9850	9850	9850	0
114	20240930	165700	1530332610	9850	9850	9850	9850	0
115	20240930	165600	1530332610	9850	9850	9850	9850	0
116	20240930	165500	1530332610	9850	9850	9850	9850	0
117	20240930	165400	1530332610	9850	9850	9850	9850	0
118	20240930	165300	1530332610	9850	9850	9850	9850	0
119	20240930	165200	1530332610	9850	9850	9850	9850	0
120	20240930	165100	1530332610	9850	9850	9850	9850	0
121	20240930	165000	1530332610	9850	9850	9850	9850	0
122	20240930	164900	1530332610	9850	9850	9850	9850	6908
123	20240930	164800	1530332610	9850	9850	9850	9850	0
124	20240930	164700	1530332610	9850	9850	9850	9850	0
125	20240930	164600	1530332610	9850	9850	9850	9850	0
126	20240930	164500	1530332610	9850	9850	9850	9850	0
127	20240930	164400	1530332610	9850	9850	9850	9850	0
128	20240930	164300	1530332610	9850	9850	9850	9850	0
129	20240930	164200	1530332610	9850	9850	9850	9850	0
130	20240930	164100	1530332610	9850	9850	9850	9850	0
131	20240930	164000	1530332610	9850	9850	9850	9850	0
132	20240930	163900	1530332610	9850	9850	9850	9850	0
133	20240930	163800	1530332610	9850	9850	9850	9850	0
134	20240930	163700	1530332610	9850	9850	9850	9850	0
135	20240930	163600	1530332610	9850	9850	9850	9850	0
136	20240930	163500	1530332610	9850	9850	9850	9850	0
137	20240930	163400	1530332610	9850	9850	9850	9850	0
138	20240930	163300	1530332610	9850	9850	9850	9850	0
139	20240930	163200	1530332610	9850	9850	9850	9850	0
140	20240930	163100	1530332610	9850	9850	9850	9850	0
141	20240930	163000	1530332610	9850	9850	9850	9850	0
142	20240930	162900	1530332610	9850	9850	9850	9850	0
143	20240930	162800	1530332610	9850	9850	9850	9850	0
144	20240930	162700	1530332610	9850	9850	9850	9850	0
145	20240930	162600	1530332610	9850	9850	9850	9850	0
146	20240930	162500	1530332610	9850	9850	9850	9850	0
147	20240930	162400	1530332610	9850	9850	9850	9850	0
148	20240930	162300	1530332610	9850	9850	9850	9850	0
149	20240930	162200	1530332610	9850	9850	9850	9850	0
150	20240930	162100	1530332610	9850	9850	9850	9850	0
151	20240930	162000	1530332610	9850	9850	9850	9850	0
152	20240930	161900	1530332610	9850	9850	9850	9850	6908
153	20240930	161800	1530332610	9850	9850	9850	9850	0
154	20240930	161700	1530332610	9850	9850	9850	9850	0
155	20240930	161600	1530332610	9850	9850	9850	9850	0
156	20240930	161500	1530332610	9850	9850	9850	9850	0
157	20240930	161400	1530332610	9850	9850	9850	9850	0
158	20240930	161300	1530332610	9850	9850	9850	9850	0
159	20240930	161200	1530332610	9850	9850	9850	9850	0
160	20240930	161100	1530332610	9850	9850	9850	9850	0
161	20240930	161000	1530332610	9850	9850	9850	9850	0
162	20240930	160900	1530332610	9850	9850	9850	9850	0
163	20240930	160800	1530332610	9850	9850	9850	9850	0
164	20240930	160700	1530332610	9850	9850	9850	9850	0
165	20240930	160600	1530332610	9850	9850	9850	9850	0
166	20240930	160500	1530332610	9850	9850	9850	9850	0
167	20240930	160400	1530332610	9850	9850	9850	9850	0
168	20240930	160300	1530332610	9850	9850	9850	9850	0
169	20240930	160200	1530332610	9850	9850	9850	9850	0
170	20240930	160100	1530332610	9850	9850	9850	9850	0
171	20240930	160000	1530332610	9850	9850	9850	9850	0
172	20240930	155900	1530332610	9850	9850	9850	9850	0
173	20240930	155800	1530332610	9850	9850	9850	9850	0
174	20240930	155700	1530332610	9850	9850	9850	9850	0
175	20240930	155600	1530332610	9850	9850	9850	9850	0
176	20240930	155500	1530332610	9850	9850	9850	9850	0
177	20240930	155400	1530332610	9850	9850	9850	9850	0
178	20240930	155300	1530332610	9850	9850	9850	9850	0
179	20240930	155200	1530332610	9850	9850	9850	9850	0
180	20240930	155100	1530332610	9850	9850	9850	9850	0
181	20240930	155000	1530332610	9850	9850	9850	9850	0
182	20240930	154900	1530332610	9850	9850	9850	9850	6908
183	20240930	154800	1530332610	9850	9850	9850	9850	0
184	20240930	154700	1530332610	9850	9850	9850	9850	0
185	20240930	154600	1530332610	9850	9850	9850	9850	0
186	20240930	154500	1530332610	9850	9850	9850	9850	0
187	20240930	154400	1530332610	9850	9850	9850	9850	0
188	20240930	154300	1530332610	9850	9850	9850	9850	0
189	20240930	154200	1530332610	9850	9850	9850	9850	0
190	20240930	154100	1530332610	9850	9850	9850	9850	0
191	20240930	154000	1530332610	9850	9850	9850	9850	0
192	20240930	153900	1530332610	9850	9850	9850	9850	0
193	20240930	153800	1530332610	9850	9850	9850	9850	0
194	20240930	153700	1530332610	9850	9850	9850	9850	0
195	20240930	153600	1530332610	9850	9850	9850	9850	0
196	20240930	153500	1530332610	9850	9850	9850	9850	0
197	20240930	153400	1530332610	9850	9850	9850	9850	0
198	20240930	153300	1530332610	9850	9850	9850	9850	0
199	20240930	153200	1530332610	9850	9850	9850	9850	0
200	20240930	153100	1530332610	9850	9850	9850	9850	0
201	20240930	153000	1530332610	9850	9850	9850	9850	6908
202	20240930	152900	1462288810	9810	9810	9810	9810	0
203	20240930	152800	1462288810	9810	9810	9810	9810	0
204	20240930	152700	1462288810	9810	9810	9810	9810	0
205	20240930	152600	1462288810	9810	9810	9810	9810	0
206	20240930	152500	1462288810	9810	9810	9810	9810	0
207	20240930	152400	1462288810	9810	9810	9810	9810	0
208	20240930	152300	1462288810	9810	9810	9810	9810	0
209	20240930	152200	1462288810	9810	9810	9810	9810	0
210	20240930	152100	1462288810	9810	9810	9810	9810	0
211	20240930	152000	1462288810	9810	9810	9810	9810	0
212	20240930	151900	1462288810	9810	9800	9810	9800	476
213	20240930	151800	1457622880	9800	9800	9800	9800	48
214	20240930	151700	1457152480	9800	9800	9810	9790	600
215	20240930	151600	1451272730	9810	9810	9810	9800	276
216	20240930	151500	1448567170	9810	9810	9810	9800	795
217	20240930	151400	1440776090	9800	9800	9810	9800	697
218	20240930	151300	1433945450	9800	9800	9810	9800	605
219	20240930	151200	1428016420	9810	9800	9810	9800	131
220	20240930	151100	1426731510	9810	9810	9810	9800	1129
221	20240930	151000	1415666020	9810	9800	9810	9800	250
222	20240930	150900	1413215520	9810	9790	9810	9790	4009
223	20240930	150800	1373926460	9770	9780	9780	9770	2017
224	20240930	150700	1354213640	9790	9790	9790	9790	618
225	20240930	150600	1348163420	9790	9800	9800	9790	135
226	20240930	150500	1346841520	9790	9800	9800	9790	461
227	20240930	150400	1342324820	9800	9800	9800	9800	598
228	20240930	150300	1336464420	9800	9800	9810	9790	1352
229	20240930	150200	1323215500	9800	9800	9800	9800	10
230	20240930	150100	1323117500	9800	9800	9800	9800	102
231	20240930	150000	1322117900	9800	9790	9800	9790	1717
232	20240930	145900	1305298940	9780	9780	9790	9780	1075
233	20240930	145800	1294780690	9780	9780	9780	9780	1000
234	20240930	145700	1285000690	9780	9780	9780	9780	239
235	20240930	145600	1282663270	9790	9790	9790	9790	52
236	20240930	145500	1282154190	9790	9790	9790	9790	0
237	20240930	145400	1282154190	9790	9780	9790	9780	638
238	20240930	145300	1275913800	9780	9780	9780	9780	401
239	20240930	145200	1271992020	9780	9790	9790	9780	525
240	20240930	145100	1266857270	9780	9780	9780	9780	141
241	20240930	145000	1265478290	9790	9770	9790	9770	424
242	20240930	144900	1261331480	9780	9770	9780	9770	121
243	20240930	144800	1260149060	9770	9770	9770	9770	300
244	20240930	144700	1257218060	9780	9780	9780	9780	391
245	20240930	144600	1253394080	9780	9780	9790	9780	771
246	20240930	144500	1245853490	9790	9790	9790	9790	138
247	20240930	144400	1244502470	9790	9790	9790	9790	154
248	20240930	144300	1242994810	9790	9800	9800	9790	16
249	20240930	144200	1242838110	9800	9810	9810	9800	75
250	20240930	144100	1242102370	9810	9810	9810	9800	391
251	20240930	144000	1238267160	9810	9800	9810	9790	115
252	20240930	143900	1237140270	9780	9790	9790	9780	51
253	20240930	143800	1236640990	9790	9800	9800	9790	50
254	20240930	143700	1236151460	9810	9810	9810	9810	1
255	20240930	143600	1236141650	9800	9800	9800	9800	0
256	20240930	143500	1236141650	9800	9800	9800	9800	10
257	20240930	143400	1236043650	9800	9800	9800	9800	200
258	20240930	143300	1234083650	9810	9810	9810	9810	0
259	20240930	143200	1234083650	9810	9810	9810	9810	21
260	20240930	143100	1233877640	9810	9790	9810	9770	661
261	20240930	143000	1227409150	9800	9790	9800	9790	11
262	20240930	142900	1227301450	9790	9790	9790	9790	2
263	20240930	142800	1227281870	9800	9800	9800	9800	3
264	20240930	142700	1227252470	9800	9800	9800	9790	72
265	20240930	142600	1226546880	9800	9790	9800	9790	102
266	20240930	142500	1225547780	9800	9810	9810	9800	669
267	20240930	142400	1218990030	9800	9800	9800	9800	220
268	20240930	142300	1216834030	9800	9790	9800	9790	998
269	20240930	142200	1207053830	9800	9800	9800	9800	3
270	20240930	142100	1207024430	9780	9790	9800	9780	348
271	20240930	142000	1203620440	9800	9800	9800	9800	1
272	20240930	141900	1203610640	9780	9790	9790	9780	323
273	20240930	141800	1200449550	9800	9800	9800	9800	79
274	20240930	141700	1199675350	9800	9800	9800	9800	1843
275	20240930	141600	1181613950	9790	9790	9790	9790	499
276	20240930	141500	1176728740	9780	9780	9780	9780	10
277	20240930	141400	1176630940	9780	9790	9790	9780	108
278	20240930	141300	1175574670	9800	9800	9800	9800	10
279	20240930	141200	1175476670	9800	9790	9800	9790	90
280	20240930	141100	1174594690	9790	9800	9800	9790	4
281	20240930	141000	1174555520	9800	9800	9800	9800	149
282	20240930	140900	1173095320	9800	9780	9800	9780	282
283	20240930	140800	1170334920	9800	9800	9800	9800	112
284	20240930	140700	1169237320	9800	9800	9800	9800	1
285	20240930	140600	1169227520	9800	9780	9800	9780	659
286	20240930	140500	1162780060	9780	9780	9780	9780	0
287	20240930	140400	1162780060	9780	9780	9780	9780	4
288	20240930	140300	1162740940	9760	9780	9780	9760	1000
289	20240930	140200	1152973060	9790	9800	9800	9790	155
290	20240930	140100	1151455430	9800	9800	9800	9800	215
291	20240930	140000	1149348430	9810	9800	9810	9800	146
292	20240930	135900	1147917570	9810	9810	9810	9810	0
293	20240930	135800	1147917570	9810	9810	9810	9810	11
294	20240930	135700	1147809660	9810	9790	9810	9790	416
295	20240930	135600	1143732860	9780	9780	9790	9780	514
296	20240930	135500	1138705850	9760	9760	9760	9760	0
297	20240930	135400	1138705850	9760	9790	9790	9760	223
298	20240930	135300	1136526100	9750	9800	9800	9750	1541
299	20240930	135200	1121479080	9770	9800	9800	9770	549
300	20240930	135100	1116109430	9800	9800	9800	9800	11
301	20240930	135000	1116001630	9800	9800	9800	9800	2
302	20240930	134900	1115982030	9790	9800	9800	9790	515
303	20240930	134800	1110937670	9810	9800	9810	9800	31
304	20240930	134700	1110633860	9810	9820	9820	9810	43
305	20240930	134600	1110211830	9790	9800	9820	9790	2032
306	20240930	134500	1090270210	9800	9800	9800	9800	159
307	20240930	134400	1088712010	9800	9800	9800	9800	79
308	20240930	134300	1087937810	9800	9790	9810	9790	439
309	20240930	134200	1083639240	9790	9800	9800	9790	68
310	20240930	134100	1082973340	9800	9800	9810	9800	103
311	20240930	134000	1081963930	9800	9800	9800	9800	361
312	20240930	133900	1078426130	9800	9800	9800	9800	50
313	20240930	133800	1077936130	9800	9800	9800	9800	5
314	20240930	133700	1077887130	9800	9800	9800	9800	15
315	20240930	133600	1077740130	9790	9800	9800	9790	506
316	20240930	133500	1072786380	9800	9810	9810	9800	407
317	20240930	133400	1068797470	9800	9800	9800	9800	50
318	20240930	133300	1068307470	9800	9830	9830	9800	1788
319	20240930	133200	1050753320	9830	9830	9830	9830	308
320	20240930	133100	1047725680	9830	9830	9830	9830	118
321	20240930	133000	1046565740	9830	9820	9830	9820	22
322	20240930	132900	1046349680	9830	9820	9830	9820	448
323	20240930	132800	1041947890	9830	9830	9830	9830	83
324	20240930	132700	1041132000	9830	9830	9830	9830	1
325	20240930	132600	1041122170	9830	9830	9830	9830	67
326	20240930	132500	1040463560	9830	9830	9830	9830	0
327	20240930	132400	1040463560	9830	9830	9830	9830	101
328	20240930	132300	1039470730	9830	9830	9830	9830	29
329	20240930	132200	1039185660	9820	9840	9840	9820	383
330	20240930	132100	1035419760	9840	9840	9840	9840	140
331	20240930	132000	1034042160	9840	9830	9840	9830	225
332	20240930	131900	1031830360	9830	9830	9840	9830	426
333	20240930	131800	1027642720	9840	9840	9840	9840	252
334	20240930	131700	1025163040	9840	9840	9840	9830	140
335	20240930	131600	1023785940	9830	9830	9830	9830	191
336	20240930	131500	1021908410	9840	9840	9840	9840	84
337	20240930	131400	1021081850	9850	9850	9850	9850	113
338	20240930	131300	1019968800	9850	9830	9850	9820	2217
339	20240930	131200	998147740	9830	9820	9830	9820	195
340	20240930	131100	996230990	9830	9830	9830	9830	4
341	20240930	131000	996191670	9830	9820	9840	9820	534
342	20240930	130900	990943210	9820	9800	9820	9800	693
343	20240930	130800	984144280	9810	9800	9810	9800	1082
344	20240930	130700	973540130	9800	9800	9800	9800	15
345	20240930	130600	973393130	9800	9800	9800	9800	2
346	20240930	130500	973373530	9790	9790	9790	9790	10
347	20240930	130400	973275630	9800	9800	9800	9800	200
348	20240930	130300	971315630	9800	9800	9810	9800	1247
349	20240930	130200	959094940	9790	9780	9790	9780	640
350	20240930	130100	952829540	9780	9780	9780	9780	79
351	20240930	130000	952056920	9780	9780	9780	9770	263
352	20240930	125900	949486390	9780	9780	9780	9770	333
353	20240930	125800	946229660	9780	9780	9780	9780	1
354	20240930	125700	946219880	9780	9780	9780	9780	6
355	20240930	125600	946161200	9780	9780	9780	9780	587
356	20240930	125500	940420340	9780	9770	9780	9770	136
357	20240930	125400	939091610	9770	9770	9770	9770	5
358	20240930	125300	939042760	9780	9780	9790	9780	77
359	20240930	125200	938289690	9780	9780	9780	9780	190
360	20240930	125100	936431490	9780	9790	9790	9780	32
361	20240930	125000	936118510	9790	9790	9790	9790	1
362	20240930	124900	936108720	9790	9770	9790	9770	1858
363	20240930	124800	917948510	9770	9770	9770	9770	2
364	20240930	124700	917928970	9770	9770	9770	9770	2
365	20240930	124600	917909430	9760	9760	9760	9760	300
366	20240930	124500	914981430	9770	9770	9770	9770	2
367	20240930	124400	914961890	9770	9770	9770	9770	0
368	20240930	124300	914961890	9770	9770	9770	9770	1
369	20240930	124200	914952120	9770	9770	9770	9770	1
370	20240930	124100	914942350	9780	9770	9780	9760	41
371	20240930	124000	914542060	9770	9770	9770	9770	3
372	20240930	123900	914512750	9770	9770	9770	9770	601
373	20240930	123800	908640980	9780	9780	9780	9780	1
374	20240930	123700	908631200	9780	9780	9780	9780	37
375	20240930	123600	908269340	9770	9770	9770	9770	60
376	20240930	123500	907683140	9780	9780	9780	9770	1548
377	20240930	123400	892553020	9780	9780	9780	9780	50
378	20240930	123300	892064020	9780	9790	9790	9780	7
379	20240930	123200	891995540	9780	9770	9780	9770	1842
380	20240930	123100	873986270	9770	9760	9770	9760	874
381	20240930	123000	865448290	9760	9750	9760	9750	480
382	20240930	122900	860766590	9740	9760	9760	9740	64
383	20240930	122800	860142700	9760	9750	9760	9750	86
384	20240930	122700	859303540	9760	9750	9760	9750	991
385	20240930	122600	849635370	9740	9740	9740	9740	100
386	20240930	122500	848661370	9740	9730	9740	9730	439
387	20240930	122400	844387510	9730	9730	9730	9730	0
388	20240930	122300	844387510	9730	9730	9730	9730	827
389	20240930	122200	836340800	9720	9730	9730	9720	535
390	20240930	122100	831140580	9730	9730	9730	9730	2
391	20240930	122000	831121120	9730	9720	9730	9720	51
392	20240930	121900	830625390	9720	9720	9720	9720	210
393	20240930	121800	828584190	9710	9710	9710	9710	0
394	20240930	121700	828584190	9710	9710	9710	9710	395
395	20240930	121600	824748740	9710	9700	9710	9700	70
396	20240930	121500	824069710	9700	9700	9700	9700	240
397	20240930	121400	821741710	9700	9700	9700	9700	205
398	20240930	121300	819753210	9700	9700	9700	9700	2
399	20240930	121200	819733810	9700	9700	9700	9690	116
400	20240930	121100	818609610	9690	9700	9700	9690	104
401	20240930	121000	817601810	9690	9690	9690	9690	223
402	20240930	120900	815440940	9680	9680	9680	9680	47
403	20240930	120800	814985980	9680	9690	9690	9680	105
404	20240930	120700	813969560	9690	9690	9690	9690	3
405	20240930	120600	813940490	9680	9680	9680	9680	0
406	20240930	120500	813940490	9680	9680	9680	9680	0
407	20240930	120400	813940490	9680	9680	9680	9680	7
408	20240930	120300	813872730	9680	9680	9690	9680	859
409	20240930	120200	805557600	9680	9680	9680	9670	155
410	20240930	120100	804057250	9680	9670	9680	9670	296
411	20240930	120000	801194910	9670	9670	9670	9670	2
412	20240930	115900	801175570	9670	9680	9680	9670	14
413	20240930	115800	801040090	9680	9670	9680	9670	8
414	20240930	115700	800962720	9680	9660	9680	9660	201
415	20240930	115600	799021040	9680	9670	9680	9670	22
416	20240930	115500	798808100	9680	9680	9680	9680	20
417	20240930	115400	798614500	9680	9680	9680	9680	5
418	20240930	115300	798566100	9660	9680	9680	9660	162
419	20240930	115200	797001160	9670	9670	9670	9670	204
420	20240930	115100	795028480	9670	9670	9670	9670	2
421	20240930	115000	795009140	9670	9670	9670	9670	50
422	20240930	114900	794525640	9680	9680	9680	9680	0
423	20240930	114800	794525640	9680	9680	9680	9680	1
424	20240930	114700	794515960	9660	9680	9680	9660	55
425	20240930	114600	793984560	9660	9670	9670	9660	1261
426	20240930	114500	781801650	9680	9680	9680	9680	1
427	20240930	114400	781791970	9680	9680	9680	9680	0
428	20240930	114300	781791970	9680	9680	9680	9680	2
429	20240930	114200	781772610	9680	9680	9680	9680	17
430	20240930	114100	781608050	9680	9680	9680	9680	58
431	20240930	114000	781046610	9680	9670	9680	9670	18
432	20240930	113900	780872540	9670	9670	9670	9670	17
433	20240930	113800	780708150	9670	9670	9670	9670	17
434	20240930	113700	780543760	9670	9670	9670	9670	30
435	20240930	113600	780253660	9670	9670	9670	9670	9
436	20240930	113500	780166630	9670	9670	9670	9670	11
437	20240930	113400	780060260	9630	9630	9630	9630	0
438	20240930	113300	780060260	9630	9670	9670	9630	327
439	20240930	113200	776909820	9670	9670	9670	9670	2
440	20240930	113100	776890480	9670	9670	9670	9670	116
441	20240930	113000	775768760	9660	9660	9660	9660	74
442	20240930	112900	775053920	9660	9660	9660	9660	16
443	20240930	112800	774899360	9660	9630	9660	9630	20
444	20240930	112700	774706730	9620	9660	9660	9620	769
445	20240930	112600	767302000	9660	9660	9660	9660	6
446	20240930	112500	767244040	9670	9670	9670	9670	15
447	20240930	112400	767098990	9670	9670	9670	9670	0
448	20240930	112300	767098990	9670	9670	9670	9670	52
449	20240930	112200	766596150	9670	9670	9670	9670	2
450	20240930	112100	766576810	9630	9650	9670	9630	863
451	20240930	112000	758261960	9650	9650	9650	9630	2099
452	20240930	111900	738009370	9660	9660	9660	9660	25
453	20240930	111800	737767870	9670	9660	9670	9660	101
454	20240930	111700	736792200	9650	9670	9670	9640	411
455	20240930	111600	732830030	9670	9650	9670	9650	21
456	20240930	111500	732627000	9650	9650	9650	9640	697
457	20240930	111400	725903800	9650	9660	9660	9650	2543
458	20240930	111300	701348310	9670	9670	9680	9670	596
459	20240930	111200	695584980	9680	9690	9690	9680	230
460	20240930	111100	693357290	9690	9700	9700	9680	471
461	20240930	111000	688795480	9700	9690	9700	9690	16
462	20240930	110900	688640380	9680	9680	9680	9680	432
463	20240930	110800	684458620	9680	9680	9690	9680	120
464	20240930	110700	683296920	9670	9700	9700	9670	665
465	20240930	110600	676864690	9680	9700	9700	9680	139
466	20240930	110500	675519050	9700	9700	9700	9700	16
467	20240930	110400	675363850	9700	9700	9700	9700	12
468	20240930	110300	675247450	9670	9690	9700	9670	1075
469	20240930	110200	664845980	9690	9690	9700	9690	27
470	20240930	110100	664584330	9690	9700	9700	9690	475
471	20240930	110000	659981520	9700	9690	9700	9690	77
472	20240930	105900	659235120	9700	9700	9700	9700	0
473	20240930	105800	659235120	9700	9700	9700	9700	12
474	20240930	105700	659118720	9690	9700	9700	9690	83
475	20240930	105600	658314220	9700	9700	9700	9690	323
476	20240930	105500	655181320	9670	9670	9670	9670	0
477	20240930	105400	655181320	9670	9670	9670	9670	0
478	20240930	105300	655181320	9670	9700	9700	9670	1346
479	20240930	105200	642156880	9700	9710	9710	9700	2076
480	20240930	105100	622019660	9710	9710	9710	9710	24
481	20240930	105000	621786620	9710	9690	9710	9690	35
482	20240930	104900	621447330	9690	9700	9700	9690	29
483	20240930	104800	621166120	9690	9720	9720	9690	6736
484	20240930	104700	555799280	9730	9730	9730	9730	14
485	20240930	104600	555663060	9710	9710	9710	9710	183
486	20240930	104500	553886130	9720	9720	9720	9720	100
487	20240930	104400	552914130	9730	9720	9730	9710	388
488	20240930	104300	549141720	9730	9730	9740	9720	263
489	20240930	104200	546583240	9720	9720	9720	9720	24
490	20240930	104100	546349960	9730	9730	9730	9730	17
491	20240930	104000	546184550	9730	9720	9730	9710	342
492	20240930	103900	542862200	9740	9740	9740	9740	0
493	20240930	103800	542862200	9740	9730	9740	9710	1070
494	20240930	103700	532468790	9740	9740	9740	9740	4
495	20240930	103600	532429830	9740	9740	9740	9740	21
496	20240930	103500	532225290	9740	9740	9740	9740	0
497	20240930	103400	532225290	9740	9730	9740	9730	247
498	20240930	103300	529820560	9720	9710	9720	9710	390
499	20240930	103200	526031300	9720	9720	9720	9720	12
500	20240930	103100	525914660	9720	9710	9720	9710	331
501	20240930	103000	522697390	9720	9720	9720	9720	1
502	20240930	102900	522687670	9720	9720	9730	9720	240
503	20240930	102800	520353940	9720	9720	9720	9710	294
504	20240930	102700	517497880	9720	9710	9730	9710	225
505	20240930	102600	515311860	9710	9710	9710	9710	100
506	20240930	102500	514340860	9710	9710	9710	9710	0
507	20240930	102400	514340860	9710	9720	9720	9710	1227
508	20240930	102300	502421690	9720	9720	9720	9720	34
509	20240930	102200	502091210	9720	9720	9720	9720	2
510	20240930	102100	502071770	9720	9720	9720	9720	5
511	20240930	102000	502023170	9720	9710	9720	9710	167
512	20240930	101900	500400480	9710	9710	9710	9710	240
513	20240930	101800	498070080	9710	9710	9710	9710	618
514	20240930	101700	492069300	9730	9730	9730	9730	24
515	20240930	101600	491835780	9710	9710	9710	9710	96
516	20240930	101500	490903620	9710	9710	9730	9710	1293
517	20240930	101400	478348570	9730	9710	9730	9710	21
518	20240930	101300	478144410	9710	9740	9740	9710	530
519	20240930	101200	472995050	9740	9740	9750	9720	1305
520	20240930	101100	460287260	9740	9740	9740	9730	38
521	20240930	101000	459917480	9730	9730	9730	9730	666
522	20240930	100900	453437300	9740	9730	9740	9730	468
523	20240930	100800	448882650	9730	9720	9730	9720	237
524	20240930	100700	446577910	9720	9720	9730	9720	245
525	20240930	100600	444196140	9710	9730	9740	9710	1149
526	20240930	100500	433022180	9740	9740	9750	9740	207
527	20240930	100400	431005980	9730	9730	9730	9730	646
528	20240930	100300	424720400	9730	9730	9730	9730	13
529	20240930	100200	424593910	9730	9730	9730	9720	262
530	20240930	100100	422047220	9730	9730	9730	9710	117
531	20240930	100000	420910810	9730	9720	9730	9710	497
532	20240930	095900	416080850	9730	9730	9730	9730	188
533	20240930	095800	414251610	9730	9730	9740	9730	1271
534	20240930	095700	401884770	9740	9760	9760	9740	708
535	20240930	095600	394988820	9760	9760	9760	9760	10
536	20240930	095500	394891220	9770	9770	9770	9770	0
537	20240930	095400	394891220	9770	9770	9770	9770	0
538	20240930	095300	394891220	9770	9760	9770	9760	32
539	20240930	095200	394578690	9760	9760	9780	9730	1585
540	20240930	095100	379134850	9760	9760	9780	9760	193
541	20240930	095000	377250830	9790	9770	9790	9760	242
542	20240930	094900	374888640	9790	9780	9790	9780	600
543	20240930	094800	369014770	9780	9790	9790	9780	3
544	20240930	094700	368985420	9790	9760	9790	9760	254
545	20240930	094600	366506280	9790	9790	9790	9790	2706
546	20240930	094500	340014540	9790	9790	9790	9790	13
547	20240930	094400	339887270	9750	9750	9750	9740	451
548	20240930	094300	335490030	9750	9790	9790	9750	458
549	20240930	094200	331014530	9790	9790	9790	9790	44
550	20240930	094100	330583770	9790	9760	9790	9760	14
551	20240930	094000	330447010	9760	9780	9790	9760	272
552	20240930	093900	327784840	9790	9790	9790	9790	0
553	20240930	093800	327784840	9790	9760	9790	9760	376
554	20240930	093700	324114720	9760	9790	9790	9760	157
555	20240930	093600	322582370	9790	9800	9800	9790	211
556	20240930	093500	320516660	9750	9750	9800	9750	104
557	20240930	093400	319502560	9760	9790	9790	9760	4172
558	20240930	093300	278703160	9810	9810	9810	9810	3
559	20240930	093200	278673730	9810	9810	9810	9810	3
560	20240930	093100	278644300	9790	9790	9790	9790	480
561	20240930	093000	273945100	9810	9800	9810	9800	231
562	20240930	092900	271680990	9800	9780	9800	9780	723
563	20240930	092800	264608030	9780	9780	9780	9780	163
564	20240930	092700	263013890	9780	9800	9800	9780	317
565	20240930	092600	259910910	9800	9800	9800	9790	148
566	20240930	092500	258461810	9800	9800	9800	9800	785
567	20240930	092400	250768810	9800	9800	9800	9800	5
568	20240930	092300	250719810	9780	9770	9800	9770	311
569	20240930	092200	247675330	9770	9780	9780	9770	461
570	20240930	092100	243167750	9780	9800	9800	9780	1312
571	20240930	092000	230314630	9800	9810	9840	9800	456
572	20240930	091900	225845740	9840	9840	9840	9840	22
573	20240930	091800	225629260	9850	9800	9850	9800	270
574	20240930	091700	222974760	9850	9850	9850	9800	316
575	20240930	091600	219868610	9830	9830	9830	9830	198
576	20240930	091500	217922270	9830	9830	9830	9830	178
577	20240930	091400	216172530	9830	9880	9890	9830	1917
578	20240930	091300	197295360	9880	9850	9880	9850	1465
579	20240930	091200	182828990	9850	9870	9890	9850	1344
580	20240930	091100	169562150	9870	9840	9870	9840	2068
581	20240930	091000	149192200	9840	9810	9840	9810	2781
582	20240930	090900	121880750	9800	9800	9800	9800	1109
583	20240930	090800	111012550	9790	9750	9800	9750	601
584	20240930	090700	105147580	9770	9790	9790	9760	335
585	20240930	090600	101871650	9790	9790	9790	9780	208
586	20240930	090500	99836140	9790	9760	9790	9760	299
587	20240930	090400	96909440	9760	9760	9760	9760	171
588	20240930	090300	95240480	9750	9760	9760	9750	524
589	20240930	090200	90128370	9770	9800	9800	9770	351
590	20240930	090100	86693760	9800	9740	9800	9730	978
591	20240930	090000	77153810	9750	9800	9830	9750	7880