KissMeData/176590/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	203100	45015330	9290	9290	9290	9290	5
3	20240930	203000	45015330	9290	9290	9290	9290	0
4	20240930	202900	45015330	9290	9290	9290	9290	0
5	20240930	202800	45015330	9290	9290	9290	9290	0
6	20240930	202700	45015330	9290	9290	9290	9290	0
7	20240930	202600	45015330	9290	9290	9290	9290	0
8	20240930	202500	45015330	9290	9290	9290	9290	0
9	20240930	202400	45015330	9290	9290	9290	9290	0
10	20240930	202300	45015330	9290	9290	9290	9290	0
11	20240930	202200	45015330	9290	9290	9290	9290	0
12	20240930	202100	45015330	9290	9290	9290	9290	0
13	20240930	202000	45015330	9290	9290	9290	9290	0
14	20240930	201900	45015330	9290	9290	9290	9290	0
15	20240930	201800	45015330	9290	9290	9290	9290	0
16	20240930	201700	45015330	9290	9290	9290	9290	0
17	20240930	201600	45015330	9290	9290	9290	9290	0
18	20240930	201500	45015330	9290	9290	9290	9290	0
19	20240930	201400	45015330	9290	9290	9290	9290	0
20	20240930	201300	45015330	9290	9290	9290	9290	0
21	20240930	201200	45015330	9290	9290	9290	9290	0
22	20240930	201100	45015330	9290	9290	9290	9290	0
23	20240930	201000	45015330	9290	9290	9290	9290	0
24	20240930	200900	45015330	9290	9290	9290	9290	0
25	20240930	200800	45015330	9290	9290	9290	9290	0
26	20240930	200700	45015330	9290	9290	9290	9290	0
27	20240930	200600	45015330	9290	9290	9290	9290	0
28	20240930	200500	45015330	9290	9290	9290	9290	0
29	20240930	200400	45015330	9290	9290	9290	9290	0
30	20240930	200300	45015330	9290	9290	9290	9290	0
31	20240930	200200	45015330	9290	9290	9290	9290	0
32	20240930	200100	45015330	9290	9290	9290	9290	5
33	20240930	200000	45015330	9290	9290	9290	9290	0
34	20240930	195900	45015330	9290	9290	9290	9290	0
35	20240930	195800	45015330	9290	9290	9290	9290	0
36	20240930	195700	45015330	9290	9290	9290	9290	0
37	20240930	195600	45015330	9290	9290	9290	9290	0
38	20240930	195500	45015330	9290	9290	9290	9290	0
39	20240930	195400	45015330	9290	9290	9290	9290	0
40	20240930	195300	45015330	9290	9290	9290	9290	0
41	20240930	195200	45015330	9290	9290	9290	9290	0
42	20240930	195100	45015330	9290	9290	9290	9290	0
43	20240930	195000	45015330	9290	9290	9290	9290	0
44	20240930	194900	45015330	9290	9290	9290	9290	0
45	20240930	194800	45015330	9290	9290	9290	9290	0
46	20240930	194700	45015330	9290	9290	9290	9290	0
47	20240930	194600	45015330	9290	9290	9290	9290	0
48	20240930	194500	45015330	9290	9290	9290	9290	0
49	20240930	194400	45015330	9290	9290	9290	9290	0
50	20240930	194300	45015330	9290	9290	9290	9290	0
51	20240930	194200	45015330	9290	9290	9290	9290	0
52	20240930	194100	45015330	9290	9290	9290	9290	0
53	20240930	194000	45015330	9290	9290	9290	9290	0
54	20240930	193900	45015330	9290	9290	9290	9290	0
55	20240930	193800	45015330	9290	9290	9290	9290	0
56	20240930	193700	45015330	9290	9290	9290	9290	0
57	20240930	193600	45015330	9290	9290	9290	9290	0
58	20240930	193500	45015330	9290	9290	9290	9290	0
59	20240930	193400	45015330	9290	9290	9290	9290	0
60	20240930	193300	45015330	9290	9290	9290	9290	0
61	20240930	193200	45015330	9290	9290	9290	9290	0
62	20240930	193100	45015330	9290	9290	9290	9290	5
63	20240930	193000	45015330	9290	9290	9290	9290	0
64	20240930	192900	45015330	9290	9290	9290	9290	0
65	20240930	192800	45015330	9290	9290	9290	9290	0
66	20240930	192700	45015330	9290	9290	9290	9290	0
67	20240930	192600	45015330	9290	9290	9290	9290	0
68	20240930	192500	45015330	9290	9290	9290	9290	0
69	20240930	192400	45015330	9290	9290	9290	9290	0
70	20240930	192300	45015330	9290	9290	9290	9290	0
71	20240930	192200	45015330	9290	9290	9290	9290	0
72	20240930	192100	45015330	9290	9290	9290	9290	0
73	20240930	192000	45015330	9290	9290	9290	9290	0
74	20240930	191900	45015330	9290	9290	9290	9290	0
75	20240930	191800	45015330	9290	9290	9290	9290	0
76	20240930	191700	45015330	9290	9290	9290	9290	0
77	20240930	191600	45015330	9290	9290	9290	9290	0
78	20240930	191500	45015330	9290	9290	9290	9290	0
79	20240930	191400	45015330	9290	9290	9290	9290	0
80	20240930	191300	45015330	9290	9290	9290	9290	0
81	20240930	191200	45015330	9290	9290	9290	9290	0
82	20240930	191100	45015330	9290	9290	9290	9290	0
83	20240930	191000	45015330	9290	9290	9290	9290	0
84	20240930	190900	45015330	9290	9290	9290	9290	0
85	20240930	190800	45015330	9290	9290	9290	9290	0
86	20240930	190700	45015330	9290	9290	9290	9290	0
87	20240930	190600	45015330	9290	9290	9290	9290	0
88	20240930	190500	45015330	9290	9290	9290	9290	0
89	20240930	190400	45015330	9290	9290	9290	9290	0
90	20240930	190300	45015330	9290	9290	9290	9290	0
91	20240930	190200	45015330	9290	9290	9290	9290	0
92	20240930	190100	45015330	9290	9290	9290	9290	5
93	20240930	190000	45015330	9290	9290	9290	9290	0
94	20240930	185900	45015330	9290	9290	9290	9290	0
95	20240930	185800	45015330	9290	9290	9290	9290	0
96	20240930	185700	45015330	9290	9290	9290	9290	0
97	20240930	185600	45015330	9290	9290	9290	9290	0
98	20240930	185500	45015330	9290	9290	9290	9290	0
99	20240930	185400	45015330	9290	9290	9290	9290	0
100	20240930	185300	45015330	9290	9290	9290	9290	0
101	20240930	185200	45015330	9290	9290	9290	9290	0
102	20240930	185100	45015330	9290	9290	9290	9290	0
103	20240930	185000	45015330	9290	9290	9290	9290	0
104	20240930	184900	45015330	9290	9290	9290	9290	0
105	20240930	184800	45015330	9290	9290	9290	9290	0
106	20240930	184700	45015330	9290	9290	9290	9290	0
107	20240930	184600	45015330	9290	9290	9290	9290	0
108	20240930	184500	45015330	9290	9290	9290	9290	0
109	20240930	184400	45015330	9290	9290	9290	9290	0
110	20240930	184300	45015330	9290	9290	9290	9290	0
111	20240930	184200	45015330	9290	9290	9290	9290	0
112	20240930	184100	45015330	9290	9290	9290	9290	0
113	20240930	184000	45015330	9290	9290	9290	9290	0
114	20240930	183900	45015330	9290	9290	9290	9290	0
115	20240930	183800	45015330	9290	9290	9290	9290	0
116	20240930	183700	45015330	9290	9290	9290	9290	0
117	20240930	183600	45015330	9290	9290	9290	9290	0
118	20240930	183500	45015330	9290	9290	9290	9290	0
119	20240930	183400	45015330	9290	9290	9290	9290	0
120	20240930	183300	45015330	9290	9290	9290	9290	0
121	20240930	183200	45015330	9290	9290	9290	9290	0
122	20240930	183100	45015330	9290	9290	9290	9290	5
123	20240930	183000	45015330	9290	9290	9290	9290	0
124	20240930	182900	45015330	9290	9290	9290	9290	0
125	20240930	182800	45015330	9290	9290	9290	9290	0
126	20240930	182700	45015330	9290	9290	9290	9290	0
127	20240930	182600	45015330	9290	9290	9290	9290	0
128	20240930	182500	45015330	9290	9290	9290	9290	0
129	20240930	182400	45015330	9290	9290	9290	9290	0
130	20240930	182300	45015330	9290	9290	9290	9290	0
131	20240930	182200	45015330	9290	9290	9290	9290	0
132	20240930	182100	45015330	9290	9290	9290	9290	0
133	20240930	182000	45015330	9290	9290	9290	9290	0
134	20240930	181900	45015330	9290	9290	9290	9290	0
135	20240930	181800	45015330	9290	9290	9290	9290	0
136	20240930	181700	45015330	9290	9290	9290	9290	0
137	20240930	181600	45015330	9290	9290	9290	9290	0
138	20240930	181500	45015330	9290	9290	9290	9290	0
139	20240930	181400	45015330	9290	9290	9290	9290	0
140	20240930	181300	45015330	9290	9290	9290	9290	0
141	20240930	181200	45015330	9290	9290	9290	9290	0
142	20240930	181100	45015330	9290	9290	9290	9290	0
143	20240930	181000	45015330	9290	9290	9290	9290	0
144	20240930	180900	45015330	9290	9290	9290	9290	0
145	20240930	180800	45015330	9290	9290	9290	9290	0
146	20240930	180700	45015330	9290	9290	9290	9290	0
147	20240930	180600	45015330	9290	9290	9290	9290	0
148	20240930	180500	45015330	9290	9290	9290	9290	0
149	20240930	180400	45015330	9290	9290	9290	9290	0
150	20240930	180300	45015330	9290	9290	9290	9290	0
151	20240930	180200	45015330	9290	9290	9290	9290	0
152	20240930	180100	45015330	9290	9290	9290	9290	5
153	20240930	180000	45015330	9290	9290	9290	9290	0
154	20240930	175900	45015330	9290	9290	9290	9290	0
155	20240930	175800	45015330	9290	9290	9290	9290	0
156	20240930	175700	45015330	9290	9290	9290	9290	0
157	20240930	175600	45015330	9290	9290	9290	9290	0
158	20240930	175500	45015330	9290	9290	9290	9290	0
159	20240930	175400	45015330	9290	9290	9290	9290	0
160	20240930	175300	45015330	9290	9290	9290	9290	0
161	20240930	175200	45015330	9290	9290	9290	9290	0
162	20240930	175100	45015330	9290	9290	9290	9290	0
163	20240930	175000	45015330	9290	9290	9290	9290	0
164	20240930	174900	45015330	9290	9290	9290	9290	0
165	20240930	174800	45015330	9290	9290	9290	9290	0
166	20240930	174700	45015330	9290	9290	9290	9290	0
167	20240930	174600	45015330	9290	9290	9290	9290	0
168	20240930	174500	45015330	9290	9290	9290	9290	0
169	20240930	174400	45015330	9290	9290	9290	9290	0
170	20240930	174300	45015330	9290	9290	9290	9290	0
171	20240930	174200	45015330	9290	9290	9290	9290	0
172	20240930	174100	45015330	9290	9290	9290	9290	0
173	20240930	174000	45015330	9290	9290	9290	9290	0
174	20240930	173900	45015330	9290	9290	9290	9290	0
175	20240930	173800	45015330	9290	9290	9290	9290	0
176	20240930	173700	45015330	9290	9290	9290	9290	0
177	20240930	173600	45015330	9290	9290	9290	9290	0
178	20240930	173500	45015330	9290	9290	9290	9290	0
179	20240930	173400	45015330	9290	9290	9290	9290	0
180	20240930	173300	45015330	9290	9290	9290	9290	0
181	20240930	173200	45015330	9290	9290	9290	9290	0
182	20240930	173100	45015330	9290	9290	9290	9290	5
183	20240930	173000	45015330	9290	9290	9290	9290	0
184	20240930	172900	45015330	9290	9290	9290	9290	0
185	20240930	172800	45015330	9290	9290	9290	9290	0
186	20240930	172700	45015330	9290	9290	9290	9290	0
187	20240930	172600	45015330	9290	9290	9290	9290	0
188	20240930	172500	45015330	9290	9290	9290	9290	0
189	20240930	172400	45015330	9290	9290	9290	9290	0
190	20240930	172300	45015330	9290	9290	9290	9290	0
191	20240930	172200	45015330	9290	9290	9290	9290	0
192	20240930	172100	45015330	9290	9290	9290	9290	0
193	20240930	172000	45015330	9290	9290	9290	9290	0
194	20240930	171900	45015330	9290	9290	9290	9290	0
195	20240930	171800	45015330	9290	9290	9290	9290	0
196	20240930	171700	45015330	9290	9290	9290	9290	0
197	20240930	171600	45015330	9290	9290	9290	9290	0
198	20240930	171500	45015330	9290	9290	9290	9290	0
199	20240930	171400	45015330	9290	9290	9290	9290	0
200	20240930	171300	45015330	9290	9290	9290	9290	0
201	20240930	171200	45015330	9290	9290	9290	9290	0
202	20240930	171100	45015330	9290	9290	9290	9290	0
203	20240930	171000	45015330	9290	9290	9290	9290	0
204	20240930	170900	45015330	9290	9290	9290	9290	0
205	20240930	170800	45015330	9290	9290	9290	9290	0
206	20240930	170700	45015330	9290	9290	9290	9290	0
207	20240930	170600	45015330	9290	9290	9290	9290	0
208	20240930	170500	45015330	9290	9290	9290	9290	0
209	20240930	170400	45015330	9290	9290	9290	9290	0
210	20240930	170300	45015330	9290	9290	9290	9290	0
211	20240930	170200	45015330	9290	9290	9290	9290	0
212	20240930	170100	45015330	9290	9290	9290	9290	5
213	20240930	170000	45015330	9290	9290	9290	9290	0
214	20240930	165900	45015330	9290	9290	9290	9290	0
215	20240930	165800	45015330	9290	9290	9290	9290	0
216	20240930	165700	45015330	9290	9290	9290	9290	0
217	20240930	165600	45015330	9290	9290	9290	9290	0
218	20240930	165500	45015330	9290	9290	9290	9290	0
219	20240930	165400	45015330	9290	9290	9290	9290	0
220	20240930	165300	45015330	9290	9290	9290	9290	0
221	20240930	165200	45015330	9290	9290	9290	9290	0
222	20240930	165100	45015330	9290	9290	9290	9290	0
223	20240930	165000	45015330	9290	9290	9290	9290	0
224	20240930	164900	45015330	9290	9290	9290	9290	0
225	20240930	164800	45015330	9290	9290	9290	9290	0
226	20240930	164700	45015330	9290	9290	9290	9290	0
227	20240930	164600	45015330	9290	9290	9290	9290	0
228	20240930	164500	45015330	9290	9290	9290	9290	0
229	20240930	164400	45015330	9290	9290	9290	9290	0
230	20240930	164300	45015330	9290	9290	9290	9290	0
231	20240930	164200	45015330	9290	9290	9290	9290	0
232	20240930	164100	45015330	9290	9290	9290	9290	0
233	20240930	164000	45015330	9290	9290	9290	9290	0
234	20240930	163900	45015330	9290	9290	9290	9290	0
235	20240930	163800	45015330	9290	9290	9290	9290	0
236	20240930	163700	45015330	9290	9290	9290	9290	0
237	20240930	163600	45015330	9290	9290	9290	9290	0
238	20240930	163500	45015330	9290	9290	9290	9290	0
239	20240930	163400	45015330	9290	9290	9290	9290	0
240	20240930	163300	45015330	9290	9290	9290	9290	0
241	20240930	163200	45015330	9290	9290	9290	9290	0
242	20240930	163100	45015330	9290	9290	9290	9290	5
243	20240930	163000	45015330	9290	9290	9290	9290	0
244	20240930	162900	45015330	9290	9290	9290	9290	0
245	20240930	162800	45015330	9290	9290	9290	9290	0
246	20240930	162700	45015330	9290	9290	9290	9290	0
247	20240930	162600	45015330	9290	9290	9290	9290	0
248	20240930	162500	45015330	9290	9290	9290	9290	0
249	20240930	162400	45015330	9290	9290	9290	9290	0
250	20240930	162300	45015330	9290	9290	9290	9290	0
251	20240930	162200	45015330	9290	9290	9290	9290	0
252	20240930	162100	45015330	9290	9290	9290	9290	0
253	20240930	162000	45015330	9290	9290	9290	9290	0
254	20240930	161900	45015330	9290	9290	9290	9290	0
255	20240930	161800	45015330	9290	9290	9290	9290	0
256	20240930	161700	45015330	9290	9290	9290	9290	0
257	20240930	161600	45015330	9290	9290	9290	9290	0
258	20240930	161500	45015330	9290	9290	9290	9290	0
259	20240930	161400	45015330	9290	9290	9290	9290	0
260	20240930	161300	45015330	9290	9290	9290	9290	0
261	20240930	161200	45015330	9290	9290	9290	9290	0
262	20240930	161100	45015330	9290	9290	9290	9290	0
263	20240930	161000	45015330	9290	9290	9290	9290	0
264	20240930	160900	45015330	9290	9290	9290	9290	0
265	20240930	160800	45015330	9290	9290	9290	9290	0
266	20240930	160700	45015330	9290	9290	9290	9290	0
267	20240930	160600	45015330	9290	9290	9290	9290	0
268	20240930	160500	45015330	9290	9290	9290	9290	0
269	20240930	160400	45015330	9290	9290	9290	9290	0
270	20240930	160300	45015330	9290	9290	9290	9290	0
271	20240930	160200	45015330	9290	9290	9290	9290	0
272	20240930	160100	45015330	9290	9290	9290	9290	5
273	20240930	160000	45015330	9290	9290	9290	9290	0
274	20240930	155900	45015330	9290	9290	9290	9290	0
275	20240930	155800	45015330	9290	9290	9290	9290	0
276	20240930	155700	45015330	9290	9290	9290	9290	0
277	20240930	155600	45015330	9290	9290	9290	9290	0
278	20240930	155500	45015330	9290	9290	9290	9290	0
279	20240930	155400	45015330	9290	9290	9290	9290	0
280	20240930	155300	45015330	9290	9290	9290	9290	0
281	20240930	155200	45015330	9290	9290	9290	9290	0
282	20240930	155100	45015330	9290	9290	9290	9290	0
283	20240930	155000	45015330	9290	9290	9290	9290	0
284	20240930	154900	45015330	9290	9290	9290	9290	0
285	20240930	154800	45015330	9290	9290	9290	9290	0
286	20240930	154700	45015330	9290	9290	9290	9290	0
287	20240930	154600	45015330	9290	9290	9290	9290	0
288	20240930	154500	45015330	9290	9290	9290	9290	0
289	20240930	154400	45015330	9290	9290	9290	9290	0
290	20240930	154300	45015330	9290	9290	9290	9290	0
291	20240930	154200	45015330	9290	9290	9290	9290	0
292	20240930	154100	45015330	9290	9290	9290	9290	0
293	20240930	154000	45015330	9290	9290	9290	9290	0
294	20240930	153900	45015330	9290	9290	9290	9290	0
295	20240930	153800	45015330	9290	9290	9290	9290	0
296	20240930	153700	45015330	9290	9290	9290	9290	0
297	20240930	153600	45015330	9290	9290	9290	9290	0
298	20240930	153500	45015330	9290	9290	9290	9290	0
299	20240930	153400	45015330	9290	9290	9290	9290	0
300	20240930	153300	45015330	9290	9290	9290	9290	0
301	20240930	153200	45015330	9290	9290	9290	9290	0
302	20240930	153100	45015330	9290	9290	9290	9290	5
303	20240930	153000	45015330	9290	9290	9290	9290	0
304	20240930	152900	45015330	9290	9290	9290	9290	0
305	20240930	152800	45015330	9290	9290	9290	9290	0
306	20240930	152700	45015330	9290	9290	9290	9290	0
307	20240930	152600	45015330	9290	9290	9290	9290	0
308	20240930	152500	45015330	9290	9290	9290	9290	0
309	20240930	152400	45015330	9290	9290	9290	9290	0
310	20240930	152300	45015330	9290	9290	9290	9290	0
311	20240930	152200	45015330	9290	9290	9290	9290	0
312	20240930	152100	45015330	9290	9290	9290	9290	0
313	20240930	152000	45015330	9290	9290	9290	9290	0
314	20240930	151900	45015330	9290	9290	9290	9290	0
315	20240930	151800	45015330	9290	9290	9290	9290	0
316	20240930	151700	45015330	9290	9290	9290	9290	0
317	20240930	151600	45015330	9290	9290	9290	9290	0
318	20240930	151500	45015330	9290	9290	9290	9290	0
319	20240930	151400	45015330	9290	9290	9290	9290	0
320	20240930	151300	45015330	9290	9290	9290	9290	5
321	20240930	151200	44968880	9250	9250	9250	9250	0
322	20240930	151100	44968880	9250	9250	9250	9250	0
323	20240930	151000	44968880	9250	9250	9250	9250	0
324	20240930	150900	44968880	9250	9250	9250	9250	0
325	20240930	150800	44968880	9250	9250	9250	9250	0
326	20240930	150700	44968880	9250	9250	9250	9250	0
327	20240930	150600	44968880	9250	9250	9250	9250	0
328	20240930	150500	44968880	9250	9250	9250	9250	0
329	20240930	150400	44968880	9250	9250	9250	9250	0
330	20240930	150300	44968880	9250	9250	9250	9250	19
331	20240930	150200	44793130	9250	9250	9250	9250	0
332	20240930	150100	44793130	9250	9250	9250	9250	0
333	20240930	150000	44793130	9250	9250	9250	9250	0
334	20240930	145900	44793130	9250	9250	9250	9250	0
335	20240930	145800	44793130	9250	9250	9250	9250	0
336	20240930	145700	44793130	9250	9250	9250	9250	0
337	20240930	145600	44793130	9250	9250	9250	9250	0
338	20240930	145500	44793130	9250	9250	9250	9250	0
339	20240930	145400	44793130	9250	9250	9250	9250	0
340	20240930	145300	44793130	9250	9250	9250	9250	0
341	20240930	145200	44793130	9250	9250	9250	9250	0
342	20240930	145100	44793130	9250	9250	9250	9250	0
343	20240930	145000	44793130	9250	9250	9250	9250	0
344	20240930	144900	44793130	9250	9250	9250	9250	0
345	20240930	144800	44793130	9250	9250	9250	9250	0
346	20240930	144700	44793130	9250	9250	9250	9250	0
347	20240930	144600	44793130	9250	9250	9250	9250	0
348	20240930	144500	44793130	9250	9250	9250	9250	0
349	20240930	144400	44793130	9250	9250	9250	9250	0
350	20240930	144300	44793130	9250	9250	9250	9250	0
351	20240930	144200	44793130	9250	9250	9250	9250	0
352	20240930	144100	44793130	9250	9250	9250	9250	0
353	20240930	144000	44793130	9250	9250	9250	9250	0
354	20240930	143900	44793130	9250	9250	9250	9250	0
355	20240930	143800	44793130	9250	9250	9250	9250	0
356	20240930	143700	44793130	9250	9250	9250	9250	0
357	20240930	143600	44793130	9250	9250	9250	9250	0
358	20240930	143500	44793130	9250	9250	9250	9250	0
359	20240930	143400	44793130	9250	9250	9250	9250	0
360	20240930	143300	44793130	9250	9250	9250	9250	0
361	20240930	143200	44793130	9250	9250	9250	9250	0
362	20240930	143100	44793130	9250	9250	9250	9250	0
363	20240930	143000	44793130	9250	9250	9250	9250	0
364	20240930	142900	44793130	9250	9250	9250	9250	0
365	20240930	142800	44793130	9250	9250	9250	9250	0
366	20240930	142700	44793130	9250	9250	9250	9250	0
367	20240930	142600	44793130	9250	9250	9250	9250	0
368	20240930	142500	44793130	9250	9250	9250	9250	0
369	20240930	142400	44793130	9250	9250	9250	9250	0
370	20240930	142300	44793130	9250	9250	9250	9250	0
371	20240930	142200	44793130	9250	9250	9250	9250	0
372	20240930	142100	44793130	9250	9250	9250	9250	0
373	20240930	142000	44793130	9250	9250	9250	9250	0
374	20240930	141900	44793130	9250	9250	9250	9250	0
375	20240930	141800	44793130	9250	9250	9250	9250	0
376	20240930	141700	44793130	9250	9250	9250	9250	1
377	20240930	141600	44783880	9200	9190	9200	9190	9
378	20240930	141500	44701120	9170	9170	9170	9170	0
379	20240930	141400	44701120	9170	9160	9170	9160	160
380	20240930	141300	43234600	9160	9160	9160	9160	102
381	20240930	141200	42300280	9180	9180	9180	9180	0
382	20240930	141100	42300280	9180	9170	9180	9170	68
383	20240930	141000	41676540	9190	9180	9190	9180	140
384	20240930	140900	40390760	9180	9180	9180	9180	18
385	20240930	140800	40225520	8950	8950	8950	8950	900
386	20240930	140700	32170520	8950	8950	8950	8950	0
387	20240930	140600	32170520	8950	8950	8950	8950	0
388	20240930	140500	32170520	8950	8950	8950	8950	0
389	20240930	140400	32170520	8950	8950	8950	8950	0
390	20240930	140300	32170520	8950	8950	8950	8950	227
391	20240930	140200	30138870	8960	9000	9000	8960	302
392	20240930	140100	27424870	9010	9030	9030	9010	242
393	20240930	140000	25242710	9030	9060	9060	9030	230
394	20240930	135900	23161410	9100	9100	9100	9100	100
395	20240930	135800	22251410	9100	9100	9100	9100	0
396	20240930	135700	22251410	9100	9100	9100	9100	0
397	20240930	135600	22251410	9100	9100	9100	9100	0
398	20240930	135500	22251410	9100	9100	9100	9100	0
399	20240930	135400	22251410	9100	9100	9100	9100	0
400	20240930	135300	22251410	9100	9100	9100	9100	0
401	20240930	135200	22251410	9100	9100	9100	9100	0
402	20240930	135100	22251410	9100	9100	9100	9100	0
403	20240930	135000	22251410	9100	9100	9100	9100	0
404	20240930	134900	22251410	9100	9100	9100	9100	0
405	20240930	134800	22251410	9100	9100	9100	9100	0
406	20240930	134700	22251410	9100	9100	9100	9100	0
407	20240930	134600	22251410	9100	9100	9100	9100	0
408	20240930	134500	22251410	9100	9100	9100	9100	0
409	20240930	134400	22251410	9100	9100	9100	9100	0
410	20240930	134300	22251410	9100	9100	9100	9100	0
411	20240930	134200	22251410	9100	9100	9100	9100	0
412	20240930	134100	22251410	9100	9100	9100	9100	0
413	20240930	134000	22251410	9100	9100	9100	9100	0
414	20240930	133900	22251410	9100	9100	9100	9100	0
415	20240930	133800	22251410	9100	9100	9100	9100	0
416	20240930	133700	22251410	9100	9100	9100	9100	0
417	20240930	133600	22251410	9100	9100	9100	9100	0
418	20240930	133500	22251410	9100	9100	9100	9100	0
419	20240930	133400	22251410	9100	9100	9100	9100	0
420	20240930	133300	22251410	9100	9100	9100	9100	0
421	20240930	133200	22251410	9100	9100	9100	9100	0
422	20240930	133100	22251410	9100	9100	9100	9100	0
423	20240930	133000	22251410	9100	9100	9100	9100	0
424	20240930	132900	22251410	9100	9100	9100	9100	0
425	20240930	132800	22251410	9100	9100	9100	9100	0
426	20240930	132700	22251410	9100	9100	9100	9100	0
427	20240930	132600	22251410	9100	9100	9100	9100	0
428	20240930	132500	22251410	9100	9100	9100	9100	0
429	20240930	132400	22251410	9100	9100	9100	9100	0
430	20240930	132300	22251410	9100	9100	9100	9100	0
431	20240930	132200	22251410	9100	9100	9100	9100	0
432	20240930	132100	22251410	9100	9100	9100	9100	0
433	20240930	132000	22251410	9100	9100	9100	9100	0
434	20240930	131900	22251410	9100	9100	9100	9100	0
435	20240930	131800	22251410	9100	9100	9100	9100	0
436	20240930	131700	22251410	9100	9100	9100	9100	0
437	20240930	131600	22251410	9100	9100	9100	9100	0
438	20240930	131500	22251410	9100	9100	9100	9100	0
439	20240930	131400	22251410	9100	9100	9100	9100	0
440	20240930	131300	22251410	9100	9100	9100	9100	0
441	20240930	131200	22251410	9100	9100	9100	9100	0
442	20240930	131100	22251410	9100	9100	9100	9100	0
443	20240930	131000	22251410	9100	9100	9100	9100	0
444	20240930	130900	22251410	9100	9100	9100	9100	0
445	20240930	130800	22251410	9100	9100	9100	9100	0
446	20240930	130700	22251410	9100	9100	9100	9100	0
447	20240930	130600	22251410	9100	9100	9100	9100	0
448	20240930	130500	22251410	9100	9100	9100	9100	0
449	20240930	130400	22251410	9100	9100	9100	9100	0
450	20240930	130300	22251410	9100	9100	9100	9100	0
451	20240930	130200	22251410	9100	9100	9100	9100	0
452	20240930	130100	22251410	9100	9100	9100	9100	0
453	20240930	130000	22251410	9100	9100	9100	9100	0
454	20240930	125900	22251410	9100	9100	9100	9100	0
455	20240930	125800	22251410	9100	9100	9100	9100	0
456	20240930	125700	22251410	9100	9100	9100	9100	0
457	20240930	125600	22251410	9100	9100	9100	9100	0
458	20240930	125500	22251410	9100	9100	9100	9100	0
459	20240930	125400	22251410	9100	9100	9100	9100	100
460	20240930	125300	21341410	9280	9280	9280	9280	0
461	20240930	125200	21341410	9280	9280	9280	9280	0
462	20240930	125100	21341410	9280	9280	9280	9280	0
463	20240930	125000	21341410	9280	9280	9280	9280	0
464	20240930	124900	21341410	9280	9280	9280	9280	0
465	20240930	124800	21341410	9280	9280	9280	9280	0
466	20240930	124700	21341410	9280	9280	9280	9280	0
467	20240930	124600	21341410	9280	9280	9280	9280	0
468	20240930	124500	21341410	9280	9280	9280	9280	0
469	20240930	124400	21341410	9280	9280	9280	9280	0
470	20240930	124300	21341410	9280	9280	9280	9280	0
471	20240930	124200	21341410	9280	9280	9280	9280	0
472	20240930	124100	21341410	9280	9280	9280	9280	0
473	20240930	124000	21341410	9280	9280	9280	9280	0
474	20240930	123900	21341410	9280	9280	9280	9280	0
475	20240930	123800	21341410	9280	9280	9280	9280	0
476	20240930	123700	21341410	9280	9280	9280	9280	0
477	20240930	123600	21341410	9280	9280	9280	9280	0
478	20240930	123500	21341410	9280	9280	9280	9280	0
479	20240930	123400	21341410	9280	9280	9280	9280	0
480	20240930	123300	21341410	9280	9280	9280	9280	0
481	20240930	123200	21341410	9280	9280	9280	9280	0
482	20240930	123100	21341410	9280	9280	9280	9280	0
483	20240930	123000	21341410	9280	9280	9280	9280	0
484	20240930	122900	21341410	9280	9280	9280	9280	0
485	20240930	122800	21341410	9280	9280	9280	9280	0
486	20240930	122700	21341410	9280	9280	9280	9280	0
487	20240930	122600	21341410	9280	9280	9280	9280	0
488	20240930	122500	21341410	9280	9280	9280	9280	0
489	20240930	122400	21341410	9280	9280	9280	9280	0
490	20240930	122300	21341410	9280	9280	9280	9280	0
491	20240930	122200	21341410	9280	9280	9280	9280	0
492	20240930	122100	21341410	9280	9280	9280	9280	0
493	20240930	122000	21341410	9280	9280	9280	9280	0
494	20240930	121900	21341410	9280	9280	9280	9280	0
495	20240930	121800	21341410	9280	9280	9280	9280	0
496	20240930	121700	21341410	9280	9280	9280	9280	0
497	20240930	121600	21341410	9280	9280	9280	9280	0
498	20240930	121500	21341410	9280	9280	9280	9280	0
499	20240930	121400	21341410	9280	9280	9280	9280	0
500	20240930	121300	21341410	9280	9280	9280	9280	0
501	20240930	121200	21341410	9280	9280	9280	9280	0
502	20240930	121100	21341410	9280	9280	9280	9280	0
503	20240930	121000	21341410	9280	9280	9280	9280	0
504	20240930	120900	21341410	9280	9280	9280	9280	0
505	20240930	120800	21341410	9280	9280	9280	9280	0
506	20240930	120700	21341410	9280	9280	9280	9280	0
507	20240930	120600	21341410	9280	9280	9280	9280	0
508	20240930	120500	21341410	9280	9280	9280	9280	0
509	20240930	120400	21341410	9280	9280	9280	9280	0
510	20240930	120300	21341410	9280	9280	9280	9280	0
511	20240930	120200	21341410	9280	9280	9280	9280	0
512	20240930	120100	21341410	9280	9280	9280	9280	0
513	20240930	120000	21341410	9280	9280	9280	9280	0
514	20240930	115900	21341410	9280	9280	9280	9280	0
515	20240930	115800	21341410	9280	9280	9280	9280	0
516	20240930	115700	21341410	9280	9280	9280	9280	0
517	20240930	115600	21341410	9280	9280	9280	9280	0
518	20240930	115500	21341410	9280	9280	9280	9280	0
519	20240930	115400	21341410	9280	9280	9280	9280	0
520	20240930	115300	21341410	9280	9280	9280	9280	0
521	20240930	115200	21341410	9280	9280	9280	9280	0
522	20240930	115100	21341410	9280	9280	9280	9280	0
523	20240930	115000	21341410	9280	9280	9280	9280	0
524	20240930	114900	21341410	9280	9280	9280	9280	0
525	20240930	114800	21341410	9280	9280	9280	9280	0
526	20240930	114700	21341410	9280	9280	9280	9280	0
527	20240930	114600	21341410	9280	9280	9280	9280	0
528	20240930	114500	21341410	9280	9280	9280	9280	0
529	20240930	114400	21341410	9280	9280	9280	9280	0
530	20240930	114300	21341410	9280	9280	9280	9280	0
531	20240930	114200	21341410	9280	9280	9280	9280	0
532	20240930	114100	21341410	9280	9280	9280	9280	0
533	20240930	114000	21341410	9280	9280	9280	9280	0
534	20240930	113900	21341410	9280	9280	9280	9280	0
535	20240930	113800	21341410	9280	9280	9280	9280	0
536	20240930	113700	21341410	9280	9280	9280	9280	0
537	20240930	113600	21341410	9280	9280	9280	9280	0
538	20240930	113500	21341410	9280	9280	9280	9280	0
539	20240930	113400	21341410	9280	9280	9280	9280	0
540	20240930	113300	21341410	9280	9280	9280	9280	0
541	20240930	113200	21341410	9280	9280	9280	9280	0
542	20240930	113100	21341410	9280	9280	9280	9280	0
543	20240930	113000	21341410	9280	9280	9280	9280	0
544	20240930	112900	21341410	9280	9280	9280	9280	0
545	20240930	112800	21341410	9280	9280	9280	9280	0
546	20240930	112700	21341410	9280	9280	9280	9280	0
547	20240930	112600	21341410	9280	9280	9280	9280	0
548	20240930	112500	21341410	9280	9280	9280	9280	0
549	20240930	112400	21341410	9280	9280	9280	9280	0
550	20240930	112300	21341410	9280	9280	9280	9280	0
551	20240930	112200	21341410	9280	9280	9280	9280	0
552	20240930	112100	21341410	9280	9280	9280	9280	0
553	20240930	112000	21341410	9280	9280	9280	9280	0
554	20240930	111900	21341410	9280	9280	9280	9280	0
555	20240930	111800	21341410	9280	9280	9280	9280	0
556	20240930	111700	21341410	9280	9280	9280	9280	0
557	20240930	111600	21341410	9280	9280	9280	9280	0
558	20240930	111500	21341410	9280	9280	9280	9280	0
559	20240930	111400	21341410	9280	9280	9280	9280	0
560	20240930	111300	21341410	9280	9280	9280	9280	0
561	20240930	111200	21341410	9280	9280	9280	9280	0
562	20240930	111100	21341410	9280	9280	9280	9280	0
563	20240930	111000	21341410	9280	9280	9280	9280	0
564	20240930	110900	21341410	9280	9280	9280	9280	0
565	20240930	110800	21341410	9280	9280	9280	9280	0
566	20240930	110700	21341410	9280	9280	9280	9280	0
567	20240930	110600	21341410	9280	9280	9280	9280	0
568	20240930	110500	21341410	9280	9280	9280	9280	0
569	20240930	110400	21341410	9280	9280	9280	9280	0
570	20240930	110300	21341410	9280	9280	9280	9280	0
571	20240930	110200	21341410	9280	9280	9280	9280	0
572	20240930	110100	21341410	9280	9280	9280	9280	0
573	20240930	110000	21341410	9280	9280	9280	9280	0
574	20240930	105900	21341410	9280	9280	9280	9280	0
575	20240930	105800	21341410	9280	9280	9280	9280	0
576	20240930	105700	21341410	9280	9280	9280	9280	0
577	20240930	105600	21341410	9280	9280	9280	9280	0
578	20240930	105500	21341410	9280	9280	9280	9280	0
579	20240930	105400	21341410	9280	9280	9280	9280	0
580	20240930	105300	21341410	9280	9280	9280	9280	0
581	20240930	105200	21341410	9280	9280	9280	9280	0
582	20240930	105100	21341410	9280	9280	9280	9280	0
583	20240930	105000	21341410	9280	9280	9280	9280	20
584	20240930	104900	21155810	9280	9280	9280	9280	20
585	20240930	104800	20970210	9230	9230	9230	9230	25
586	20240930	104700	20739460	9220	9220	9220	9220	0
587	20240930	104600	20739460	9220	9220	9220	9220	80
588	20240930	104500	20001860	9240	9230	9240	9230	83
589	20240930	104400	19235270	9250	9200	9250	9200	70
590	20240930	104300	18588170	9280	9280	9280	9280	0
591	20240930	104200	18588170	9280	9280	9280	9280	0
592	20240930	104100	18588170	9280	9110	9280	9000	1801
593	20240930	104000	2293330	9110	9110	9110	9110	0
594	20240930	103900	2293330	9110	9110	9110	9110	0
595	20240930	103800	2293330	9110	9110	9110	9110	0
596	20240930	103700	2293330	9110	9110	9110	9110	0
597	20240930	103600	2293330	9110	9110	9110	9110	0
598	20240930	103500	2293330	9110	9110	9110	9110	0
599	20240930	103400	2293330	9110	9110	9110	9110	0
600	20240930	103300	2293330	9110	9110	9110	9110	0
601	20240930	103200	2293330	9110	9110	9110	9110	0
602	20240930	103100	2293330	9110	9110	9110	9110	0
603	20240930	103000	2293330	9110	9110	9110	9110	89
604	20240930	102900	1482540	9390	9390	9390	9390	0
605	20240930	102800	1482540	9390	9390	9390	9390	0
606	20240930	102700	1482540	9390	9390	9390	9390	0
607	20240930	102600	1482540	9390	9390	9390	9390	0
608	20240930	102500	1482540	9390	9390	9390	9390	0
609	20240930	102400	1482540	9390	9390	9390	9390	0
610	20240930	102300	1482540	9390	9390	9390	9390	0
611	20240930	102200	1482540	9390	9390	9390	9390	0
612	20240930	102100	1482540	9390	9390	9390	9390	0
613	20240930	102000	1482540	9390	9390	9390	9390	0
614	20240930	101900	1482540	9390	9390	9390	9390	0
615	20240930	101800	1482540	9390	9390	9390	9390	0
616	20240930	101700	1482540	9390	9390	9390	9390	0
617	20240930	101600	1482540	9390	9390	9390	9390	0
618	20240930	101500	1482540	9390	9390	9390	9390	0
619	20240930	101400	1482540	9390	9390	9390	9390	0
620	20240930	101300	1482540	9390	9390	9390	9390	0
621	20240930	101200	1482540	9390	9390	9390	9390	0
622	20240930	101100	1482540	9390	9390	9390	9390	0
623	20240930	101000	1482540	9390	9390	9390	9390	0
624	20240930	100900	1482540	9390	9390	9390	9390	0
625	20240930	100800	1482540	9390	9390	9390	9390	0
626	20240930	100700	1482540	9390	9390	9390	9390	0
627	20240930	100600	1482540	9390	9390	9390	9390	0
628	20240930	100500	1482540	9390	9390	9390	9390	0
629	20240930	100400	1482540	9390	9390	9390	9390	0
630	20240930	100300	1482540	9390	9390	9390	9390	0
631	20240930	100200	1482540	9390	9390	9390	9390	0
632	20240930	100100	1482540	9390	9390	9390	9390	0
633	20240930	100000	1482540	9390	9390	9390	9390	0
634	20240930	095900	1482540	9390	9390	9390	9390	0
635	20240930	095800	1482540	9390	9390	9390	9390	0
636	20240930	095700	1482540	9390	9390	9390	9390	0
637	20240930	095600	1482540	9390	9390	9390	9390	0
638	20240930	095500	1482540	9390	9390	9390	9390	0
639	20240930	095400	1482540	9390	9390	9390	9390	0
640	20240930	095300	1482540	9390	9390	9390	9390	0
641	20240930	095200	1482540	9390	9390	9390	9390	0
642	20240930	095100	1482540	9390	9390	9390	9390	0
643	20240930	095000	1482540	9390	9390	9390	9390	0
644	20240930	094900	1482540	9390	9390	9390	9390	0
645	20240930	094800	1482540	9390	9390	9390	9390	0
646	20240930	094700	1482540	9390	9390	9390	9390	0
647	20240930	094600	1482540	9390	9390	9390	9390	0
648	20240930	094500	1482540	9390	9390	9390	9390	0
649	20240930	094400	1482540	9390	9390	9390	9390	0
650	20240930	094300	1482540	9390	9390	9390	9390	0
651	20240930	094200	1482540	9390	9390	9390	9390	0
652	20240930	094100	1482540	9390	9390	9390	9390	0
653	20240930	094000	1482540	9390	9390	9390	9390	0
654	20240930	093900	1482540	9390	9390	9390	9390	0
655	20240930	093800	1482540	9390	9390	9390	9390	0
656	20240930	093700	1482540	9390	9390	9390	9390	0
657	20240930	093600	1482540	9390	9390	9390	9390	0
658	20240930	093500	1482540	9390	9390	9390	9390	0
659	20240930	093400	1482540	9390	9390	9390	9390	0
660	20240930	093300	1482540	9390	9390	9390	9390	0
661	20240930	093200	1482540	9390	9390	9390	9390	0
662	20240930	093100	1482540	9390	9390	9390	9390	0
663	20240930	093000	1482540	9390	9390	9390	9390	0
664	20240930	092900	1482540	9390	9390	9390	9390	0
665	20240930	092800	1482540	9390	9390	9390	9390	0
666	20240930	092700	1482540	9390	9390	9390	9390	0
667	20240930	092600	1482540	9390	9390	9390	9390	0
668	20240930	092500	1482540	9390	9390	9390	9390	0
669	20240930	092400	1482540	9390	9390	9390	9390	0
670	20240930	092300	1482540	9390	9390	9390	9390	0
671	20240930	092200	1482540	9390	9390	9390	9390	0
672	20240930	092100	1482540	9390	9390	9390	9390	0
673	20240930	092000	1482540	9390	9390	9390	9390	0
674	20240930	091900	1482540	9390	9390	9390	9390	0
675	20240930	091800	1482540	9390	9390	9390	9390	0
676	20240930	091700	1482540	9390	9390	9390	9390	0
677	20240930	091600	1482540	9390	9390	9390	9390	0
678	20240930	091500	1482540	9390	9150	9390	9150	2
679	20240930	091400	1464000	9150	9150	9150	9150	0
680	20240930	091300	1464000	9150	9150	9150	9150	0
681	20240930	091200	1464000	9150	9150	9150	9150	160
682	20240930	091100	0	9120	9120	9120	9120	0
683	20240930	091000	0	9120	9120	9120	9120	0
684	20240930	090900	0	9120	9120	9120	9120	0
685	20240930	090800	0	9120	9120	9120	9120	0
686	20240930	090700	0	9120	9120	9120	9120	0
687	20240930	090600	0	9120	9120	9120	9120	0
688	20240930	090500	0	9120	9120	9120	9120	0
689	20240930	090400	0	9120	9120	9120	9120	0
690	20240930	090300	0	9120	9120	9120	9120	0
691	20240930	090200	0	9120	9120	9120	9120	0
692	20240930	090100	0	9120	9120	9120	9120	0
693	20240930	090000	0	9120	9120	9120	9120	0