KissMeData/187870/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	203300	68861200	15440	15440	15440	15440	60
3	20240930	203200	68861200	15440	15440	15440	15440	0
4	20240930	203100	68861200	15440	15440	15440	15440	0
5	20240930	203000	68861200	15440	15440	15440	15440	0
6	20240930	202900	68861200	15440	15440	15440	15440	0
7	20240930	202800	68861200	15440	15440	15440	15440	0
8	20240930	202700	68861200	15440	15440	15440	15440	0
9	20240930	202600	68861200	15440	15440	15440	15440	0
10	20240930	202500	68861200	15440	15440	15440	15440	0
11	20240930	202400	68861200	15440	15440	15440	15440	0
12	20240930	202300	68861200	15440	15440	15440	15440	0
13	20240930	202200	68861200	15440	15440	15440	15440	0
14	20240930	202100	68861200	15440	15440	15440	15440	0
15	20240930	202000	68861200	15440	15440	15440	15440	0
16	20240930	201900	68861200	15440	15440	15440	15440	0
17	20240930	201800	68861200	15440	15440	15440	15440	0
18	20240930	201700	68861200	15440	15440	15440	15440	0
19	20240930	201600	68861200	15440	15440	15440	15440	0
20	20240930	201500	68861200	15440	15440	15440	15440	0
21	20240930	201400	68861200	15440	15440	15440	15440	0
22	20240930	201300	68861200	15440	15440	15440	15440	0
23	20240930	201200	68861200	15440	15440	15440	15440	0
24	20240930	201100	68861200	15440	15440	15440	15440	0
25	20240930	201000	68861200	15440	15440	15440	15440	0
26	20240930	200900	68861200	15440	15440	15440	15440	0
27	20240930	200800	68861200	15440	15440	15440	15440	0
28	20240930	200700	68861200	15440	15440	15440	15440	0
29	20240930	200600	68861200	15440	15440	15440	15440	0
30	20240930	200500	68861200	15440	15440	15440	15440	0
31	20240930	200400	68861200	15440	15440	15440	15440	0
32	20240930	200300	68861200	15440	15440	15440	15440	60
33	20240930	200200	68861200	15440	15440	15440	15440	0
34	20240930	200100	68861200	15440	15440	15440	15440	0
35	20240930	200000	68861200	15440	15440	15440	15440	0
36	20240930	195900	68861200	15440	15440	15440	15440	0
37	20240930	195800	68861200	15440	15440	15440	15440	0
38	20240930	195700	68861200	15440	15440	15440	15440	0
39	20240930	195600	68861200	15440	15440	15440	15440	0
40	20240930	195500	68861200	15440	15440	15440	15440	0
41	20240930	195400	68861200	15440	15440	15440	15440	0
42	20240930	195300	68861200	15440	15440	15440	15440	0
43	20240930	195200	68861200	15440	15440	15440	15440	0
44	20240930	195100	68861200	15440	15440	15440	15440	0
45	20240930	195000	68861200	15440	15440	15440	15440	0
46	20240930	194900	68861200	15440	15440	15440	15440	0
47	20240930	194800	68861200	15440	15440	15440	15440	0
48	20240930	194700	68861200	15440	15440	15440	15440	0
49	20240930	194600	68861200	15440	15440	15440	15440	0
50	20240930	194500	68861200	15440	15440	15440	15440	0
51	20240930	194400	68861200	15440	15440	15440	15440	0
52	20240930	194300	68861200	15440	15440	15440	15440	0
53	20240930	194200	68861200	15440	15440	15440	15440	0
54	20240930	194100	68861200	15440	15440	15440	15440	0
55	20240930	194000	68861200	15440	15440	15440	15440	0
56	20240930	193900	68861200	15440	15440	15440	15440	0
57	20240930	193800	68861200	15440	15440	15440	15440	0
58	20240930	193700	68861200	15440	15440	15440	15440	0
59	20240930	193600	68861200	15440	15440	15440	15440	0
60	20240930	193500	68861200	15440	15440	15440	15440	0
61	20240930	193400	68861200	15440	15440	15440	15440	0
62	20240930	193300	68861200	15440	15440	15440	15440	60
63	20240930	193200	68861200	15440	15440	15440	15440	0
64	20240930	193100	68861200	15440	15440	15440	15440	0
65	20240930	193000	68861200	15440	15440	15440	15440	0
66	20240930	192900	68861200	15440	15440	15440	15440	0
67	20240930	192800	68861200	15440	15440	15440	15440	0
68	20240930	192700	68861200	15440	15440	15440	15440	0
69	20240930	192600	68861200	15440	15440	15440	15440	0
70	20240930	192500	68861200	15440	15440	15440	15440	0
71	20240930	192400	68861200	15440	15440	15440	15440	0
72	20240930	192300	68861200	15440	15440	15440	15440	0
73	20240930	192200	68861200	15440	15440	15440	15440	0
74	20240930	192100	68861200	15440	15440	15440	15440	0
75	20240930	192000	68861200	15440	15440	15440	15440	0
76	20240930	191900	68861200	15440	15440	15440	15440	0
77	20240930	191800	68861200	15440	15440	15440	15440	0
78	20240930	191700	68861200	15440	15440	15440	15440	0
79	20240930	191600	68861200	15440	15440	15440	15440	0
80	20240930	191500	68861200	15440	15440	15440	15440	0
81	20240930	191400	68861200	15440	15440	15440	15440	0
82	20240930	191300	68861200	15440	15440	15440	15440	0
83	20240930	191200	68861200	15440	15440	15440	15440	0
84	20240930	191100	68861200	15440	15440	15440	15440	0
85	20240930	191000	68861200	15440	15440	15440	15440	0
86	20240930	190900	68861200	15440	15440	15440	15440	0
87	20240930	190800	68861200	15440	15440	15440	15440	0
88	20240930	190700	68861200	15440	15440	15440	15440	0
89	20240930	190600	68861200	15440	15440	15440	15440	0
90	20240930	190500	68861200	15440	15440	15440	15440	0
91	20240930	190400	68861200	15440	15440	15440	15440	0
92	20240930	190300	68861200	15440	15440	15440	15440	60
93	20240930	190200	68861200	15440	15440	15440	15440	0
94	20240930	190100	68861200	15440	15440	15440	15440	0
95	20240930	190000	68861200	15440	15440	15440	15440	0
96	20240930	185900	68861200	15440	15440	15440	15440	0
97	20240930	185800	68861200	15440	15440	15440	15440	0
98	20240930	185700	68861200	15440	15440	15440	15440	0
99	20240930	185600	68861200	15440	15440	15440	15440	0
100	20240930	185500	68861200	15440	15440	15440	15440	0
101	20240930	185400	68861200	15440	15440	15440	15440	0
102	20240930	185300	68861200	15440	15440	15440	15440	0
103	20240930	185200	68861200	15440	15440	15440	15440	0
104	20240930	185100	68861200	15440	15440	15440	15440	0
105	20240930	185000	68861200	15440	15440	15440	15440	0
106	20240930	184900	68861200	15440	15440	15440	15440	0
107	20240930	184800	68861200	15440	15440	15440	15440	0
108	20240930	184700	68861200	15440	15440	15440	15440	0
109	20240930	184600	68861200	15440	15440	15440	15440	0
110	20240930	184500	68861200	15440	15440	15440	15440	0
111	20240930	184400	68861200	15440	15440	15440	15440	0
112	20240930	184300	68861200	15440	15440	15440	15440	0
113	20240930	184200	68861200	15440	15440	15440	15440	0
114	20240930	184100	68861200	15440	15440	15440	15440	0
115	20240930	184000	68861200	15440	15440	15440	15440	0
116	20240930	183900	68861200	15440	15440	15440	15440	0
117	20240930	183800	68861200	15440	15440	15440	15440	0
118	20240930	183700	68861200	15440	15440	15440	15440	0
119	20240930	183600	68861200	15440	15440	15440	15440	0
120	20240930	183500	68861200	15440	15440	15440	15440	0
121	20240930	183400	68861200	15440	15440	15440	15440	0
122	20240930	183300	68861200	15440	15440	15440	15440	60
123	20240930	183200	68861200	15440	15440	15440	15440	0
124	20240930	183100	68861200	15440	15440	15440	15440	0
125	20240930	183000	68861200	15440	15440	15440	15440	0
126	20240930	182900	68861200	15440	15440	15440	15440	0
127	20240930	182800	68861200	15440	15440	15440	15440	0
128	20240930	182700	68861200	15440	15440	15440	15440	0
129	20240930	182600	68861200	15440	15440	15440	15440	0
130	20240930	182500	68861200	15440	15440	15440	15440	0
131	20240930	182400	68861200	15440	15440	15440	15440	0
132	20240930	182300	68861200	15440	15440	15440	15440	0
133	20240930	182200	68861200	15440	15440	15440	15440	0
134	20240930	182100	68861200	15440	15440	15440	15440	0
135	20240930	182000	68861200	15440	15440	15440	15440	0
136	20240930	181900	68861200	15440	15440	15440	15440	0
137	20240930	181800	68861200	15440	15440	15440	15440	0
138	20240930	181700	68861200	15440	15440	15440	15440	0
139	20240930	181600	68861200	15440	15440	15440	15440	0
140	20240930	181500	68861200	15440	15440	15440	15440	0
141	20240930	181400	68861200	15440	15440	15440	15440	0
142	20240930	181300	68861200	15440	15440	15440	15440	0
143	20240930	181200	68861200	15440	15440	15440	15440	0
144	20240930	181100	68861200	15440	15440	15440	15440	0
145	20240930	181000	68861200	15440	15440	15440	15440	0
146	20240930	180900	68861200	15440	15440	15440	15440	0
147	20240930	180800	68861200	15440	15440	15440	15440	0
148	20240930	180700	68861200	15440	15440	15440	15440	0
149	20240930	180600	68861200	15440	15440	15440	15440	0
150	20240930	180500	68861200	15440	15440	15440	15440	0
151	20240930	180400	68861200	15440	15440	15440	15440	0
152	20240930	180300	68861200	15440	15440	15440	15440	60
153	20240930	180200	68861200	15440	15440	15440	15440	0
154	20240930	180100	68861200	15440	15440	15440	15440	0
155	20240930	180000	68861200	15440	15440	15440	15440	0
156	20240930	175900	68861200	15440	15440	15440	15440	0
157	20240930	175800	68861200	15440	15440	15440	15440	0
158	20240930	175700	68861200	15440	15440	15440	15440	0
159	20240930	175600	68861200	15440	15440	15440	15440	0
160	20240930	175500	68861200	15440	15440	15440	15440	0
161	20240930	175400	68861200	15440	15440	15440	15440	0
162	20240930	175300	68861200	15440	15440	15440	15440	0
163	20240930	175200	68861200	15440	15440	15440	15440	0
164	20240930	175100	68861200	15440	15440	15440	15440	0
165	20240930	175000	68861200	15440	15440	15440	15440	0
166	20240930	174900	68861200	15440	15440	15440	15440	0
167	20240930	174800	68861200	15440	15440	15440	15440	0
168	20240930	174700	68861200	15440	15440	15440	15440	0
169	20240930	174600	68861200	15440	15440	15440	15440	0
170	20240930	174500	68861200	15440	15440	15440	15440	0
171	20240930	174400	68861200	15440	15440	15440	15440	0
172	20240930	174300	68861200	15440	15440	15440	15440	0
173	20240930	174200	68861200	15440	15440	15440	15440	0
174	20240930	174100	68861200	15440	15440	15440	15440	0
175	20240930	174000	68861200	15440	15440	15440	15440	0
176	20240930	173900	68861200	15440	15440	15440	15440	0
177	20240930	173800	68861200	15440	15440	15440	15440	0
178	20240930	173700	68861200	15440	15440	15440	15440	0
179	20240930	173600	68861200	15440	15440	15440	15440	0
180	20240930	173500	68861200	15440	15440	15440	15440	0
181	20240930	173400	68861200	15440	15440	15440	15440	0
182	20240930	173300	68861200	15440	15440	15440	15440	60
183	20240930	173200	68861200	15440	15440	15440	15440	0
184	20240930	173100	68861200	15440	15440	15440	15440	0
185	20240930	173000	68861200	15440	15440	15440	15440	0
186	20240930	172900	68861200	15440	15440	15440	15440	0
187	20240930	172800	68861200	15440	15440	15440	15440	0
188	20240930	172700	68861200	15440	15440	15440	15440	0
189	20240930	172600	68861200	15440	15440	15440	15440	0
190	20240930	172500	68861200	15440	15440	15440	15440	0
191	20240930	172400	68861200	15440	15440	15440	15440	0
192	20240930	172300	68861200	15440	15440	15440	15440	0
193	20240930	172200	68861200	15440	15440	15440	15440	0
194	20240930	172100	68861200	15440	15440	15440	15440	0
195	20240930	172000	68861200	15440	15440	15440	15440	0
196	20240930	171900	68861200	15440	15440	15440	15440	0
197	20240930	171800	68861200	15440	15440	15440	15440	0
198	20240930	171700	68861200	15440	15440	15440	15440	0
199	20240930	171600	68861200	15440	15440	15440	15440	0
200	20240930	171500	68861200	15440	15440	15440	15440	0
201	20240930	171400	68861200	15440	15440	15440	15440	0
202	20240930	171300	68861200	15440	15440	15440	15440	0
203	20240930	171200	68861200	15440	15440	15440	15440	0
204	20240930	171100	68861200	15440	15440	15440	15440	0
205	20240930	171000	68861200	15440	15440	15440	15440	0
206	20240930	170900	68861200	15440	15440	15440	15440	0
207	20240930	170800	68861200	15440	15440	15440	15440	0
208	20240930	170700	68861200	15440	15440	15440	15440	0
209	20240930	170600	68861200	15440	15440	15440	15440	0
210	20240930	170500	68861200	15440	15440	15440	15440	0
211	20240930	170400	68861200	15440	15440	15440	15440	0
212	20240930	170300	68861200	15440	15440	15440	15440	60
213	20240930	170200	68861200	15440	15440	15440	15440	0
214	20240930	170100	68861200	15440	15440	15440	15440	0
215	20240930	170000	68861200	15440	15440	15440	15440	0
216	20240930	165900	68861200	15440	15440	15440	15440	0
217	20240930	165800	68861200	15440	15440	15440	15440	0
218	20240930	165700	68861200	15440	15440	15440	15440	0
219	20240930	165600	68861200	15440	15440	15440	15440	0
220	20240930	165500	68861200	15440	15440	15440	15440	0
221	20240930	165400	68861200	15440	15440	15440	15440	0
222	20240930	165300	68861200	15440	15440	15440	15440	0
223	20240930	165200	68861200	15440	15440	15440	15440	0
224	20240930	165100	68861200	15440	15440	15440	15440	0
225	20240930	165000	68861200	15440	15440	15440	15440	0
226	20240930	164900	68861200	15440	15440	15440	15440	0
227	20240930	164800	68861200	15440	15440	15440	15440	0
228	20240930	164700	68861200	15440	15440	15440	15440	0
229	20240930	164600	68861200	15440	15440	15440	15440	0
230	20240930	164500	68861200	15440	15440	15440	15440	0
231	20240930	164400	68861200	15440	15440	15440	15440	0
232	20240930	164300	68861200	15440	15440	15440	15440	0
233	20240930	164200	68861200	15440	15440	15440	15440	0
234	20240930	164100	68861200	15440	15440	15440	15440	0
235	20240930	164000	68861200	15440	15440	15440	15440	0
236	20240930	163900	68861200	15440	15440	15440	15440	0
237	20240930	163800	68861200	15440	15440	15440	15440	0
238	20240930	163700	68861200	15440	15440	15440	15440	0
239	20240930	163600	68861200	15440	15440	15440	15440	0
240	20240930	163500	68861200	15440	15440	15440	15440	0
241	20240930	163400	68861200	15440	15440	15440	15440	0
242	20240930	163300	68861200	15440	15440	15440	15440	60
243	20240930	163200	68861200	15440	15440	15440	15440	0
244	20240930	163100	68861200	15440	15440	15440	15440	0
245	20240930	163000	68861200	15440	15440	15440	15440	0
246	20240930	162900	68861200	15440	15440	15440	15440	0
247	20240930	162800	68861200	15440	15440	15440	15440	0
248	20240930	162700	68861200	15440	15440	15440	15440	0
249	20240930	162600	68861200	15440	15440	15440	15440	0
250	20240930	162500	68861200	15440	15440	15440	15440	0
251	20240930	162400	68861200	15440	15440	15440	15440	0
252	20240930	162300	68861200	15440	15440	15440	15440	0
253	20240930	162200	68861200	15440	15440	15440	15440	0
254	20240930	162100	68861200	15440	15440	15440	15440	0
255	20240930	162000	68861200	15440	15440	15440	15440	0
256	20240930	161900	68861200	15440	15440	15440	15440	0
257	20240930	161800	68861200	15440	15440	15440	15440	0
258	20240930	161700	68861200	15440	15440	15440	15440	0
259	20240930	161600	68861200	15440	15440	15440	15440	0
260	20240930	161500	68861200	15440	15440	15440	15440	0
261	20240930	161400	68861200	15440	15440	15440	15440	0
262	20240930	161300	68861200	15440	15440	15440	15440	0
263	20240930	161200	68861200	15440	15440	15440	15440	0
264	20240930	161100	68861200	15440	15440	15440	15440	0
265	20240930	161000	68861200	15440	15440	15440	15440	0
266	20240930	160900	68861200	15440	15440	15440	15440	0
267	20240930	160800	68861200	15440	15440	15440	15440	0
268	20240930	160700	68861200	15440	15440	15440	15440	0
269	20240930	160600	68861200	15440	15440	15440	15440	0
270	20240930	160500	68861200	15440	15440	15440	15440	0
271	20240930	160400	68861200	15440	15440	15440	15440	0
272	20240930	160300	68861200	15440	15440	15440	15440	60
273	20240930	160200	68861200	15440	15440	15440	15440	0
274	20240930	160100	68861200	15440	15440	15440	15440	0
275	20240930	160000	68861200	15440	15440	15440	15440	0
276	20240930	155900	68861200	15440	15440	15440	15440	0
277	20240930	155800	68861200	15440	15440	15440	15440	0
278	20240930	155700	68861200	15440	15440	15440	15440	0
279	20240930	155600	68861200	15440	15440	15440	15440	0
280	20240930	155500	68861200	15440	15440	15440	15440	0
281	20240930	155400	68861200	15440	15440	15440	15440	0
282	20240930	155300	68861200	15440	15440	15440	15440	0
283	20240930	155200	68861200	15440	15440	15440	15440	0
284	20240930	155100	68861200	15440	15440	15440	15440	0
285	20240930	155000	68861200	15440	15440	15440	15440	0
286	20240930	154900	68861200	15440	15440	15440	15440	0
287	20240930	154800	68861200	15440	15440	15440	15440	0
288	20240930	154700	68861200	15440	15440	15440	15440	0
289	20240930	154600	68861200	15440	15440	15440	15440	0
290	20240930	154500	68861200	15440	15440	15440	15440	0
291	20240930	154400	68861200	15440	15440	15440	15440	0
292	20240930	154300	68861200	15440	15440	15440	15440	0
293	20240930	154200	68861200	15440	15440	15440	15440	0
294	20240930	154100	68861200	15440	15440	15440	15440	0
295	20240930	154000	68861200	15440	15440	15440	15440	0
296	20240930	153900	68861200	15440	15440	15440	15440	0
297	20240930	153800	68861200	15440	15440	15440	15440	0
298	20240930	153700	68861200	15440	15440	15440	15440	0
299	20240930	153600	68861200	15440	15440	15440	15440	0
300	20240930	153500	68861200	15440	15440	15440	15440	0
301	20240930	153400	68861200	15440	15440	15440	15440	0
302	20240930	153300	68861200	15440	15440	15440	15440	60
303	20240930	153200	68861200	15440	15440	15440	15440	0
304	20240930	153100	68861200	15440	15440	15440	15440	0
305	20240930	153000	68861200	15440	15440	15440	15440	60
306	20240930	152900	67934800	15450	15450	15450	15450	0
307	20240930	152800	67934800	15450	15450	15450	15450	0
308	20240930	152700	67934800	15450	15450	15450	15450	0
309	20240930	152600	67934800	15450	15450	15450	15450	0
310	20240930	152500	67934800	15450	15450	15450	15450	0
311	20240930	152400	67934800	15450	15450	15450	15450	0
312	20240930	152300	67934800	15450	15450	15450	15450	0
313	20240930	152200	67934800	15450	15450	15450	15450	0
314	20240930	152100	67934800	15450	15450	15450	15450	0
315	20240930	152000	67934800	15450	15450	15450	15450	0
316	20240930	151900	67934800	15450	15450	15450	15450	0
317	20240930	151800	67934800	15450	15450	15450	15450	0
318	20240930	151700	67934800	15450	15450	15450	15450	0
319	20240930	151600	67934800	15450	15450	15450	15450	0
320	20240930	151500	67934800	15450	15450	15450	15450	0
321	20240930	151400	67934800	15450	15450	15450	15450	0
322	20240930	151300	67934800	15450	15450	15450	15450	0
323	20240930	151200	67934800	15450	15450	15450	15450	0
324	20240930	151100	67934800	15450	15450	15450	15390	31
325	20240930	151000	67457590	15400	15410	15410	15400	29
326	20240930	150900	67010980	15420	15420	15420	15420	0
327	20240930	150800	67010980	15420	15420	15420	15420	0
328	20240930	150700	67010980	15420	15420	15420	15420	0
329	20240930	150600	67010980	15420	15420	15420	15420	36
330	20240930	150500	66455860	15430	15430	15430	15430	0
331	20240930	150400	66455860	15430	15430	15430	15430	0
332	20240930	150300	66455860	15430	15430	15430	15430	0
333	20240930	150200	66455860	15430	15430	15430	15430	0
334	20240930	150100	66455860	15430	15430	15430	15430	0
335	20240930	150000	66455860	15430	15430	15430	15430	0
336	20240930	145900	66455860	15430	15430	15430	15430	0
337	20240930	145800	66455860	15430	15440	15440	15430	23
338	20240930	145700	66100960	15440	15440	15440	15440	0
339	20240930	145600	66100960	15440	15440	15440	15440	0
340	20240930	145500	66100960	15440	15440	15440	15440	0
341	20240930	145400	66100960	15440	15440	15440	15440	0
342	20240930	145300	66100960	15440	15440	15440	15440	0
343	20240930	145200	66100960	15440	15440	15440	15440	0
344	20240930	145100	66100960	15440	15440	15440	15440	0
345	20240930	145000	66100960	15440	15450	15450	15440	68
346	20240930	144900	65050790	15430	15430	15430	15430	0
347	20240930	144800	65050790	15430	15430	15430	15430	0
348	20240930	144700	65050790	15430	15430	15430	15430	0
349	20240930	144600	65050790	15430	15430	15430	15430	0
350	20240930	144500	65050790	15430	15430	15430	15430	0
351	20240930	144400	65050790	15430	15430	15430	15430	0
352	20240930	144300	65050790	15430	15430	15430	15430	0
353	20240930	144200	65050790	15430	15430	15430	15430	35
354	20240930	144100	64510740	15430	15430	15430	15430	26
355	20240930	144000	64109560	15440	15440	15440	15440	0
356	20240930	143900	64109560	15440	15440	15440	15440	41
357	20240930	143800	63476520	15400	15400	15400	15400	0
358	20240930	143700	63476520	15400	15400	15400	15400	0
359	20240930	143600	63476520	15400	15400	15400	15400	0
360	20240930	143500	63476520	15400	15400	15400	15400	0
361	20240930	143400	63476520	15400	15400	15400	15400	0
362	20240930	143300	63476520	15400	15400	15400	15400	0
363	20240930	143200	63476520	15400	15400	15400	15400	91
364	20240930	143100	62075120	15370	15370	15370	15370	0
365	20240930	143000	62075120	15370	15370	15370	15370	0
366	20240930	142900	62075120	15370	15370	15370	15370	0
367	20240930	142800	62075120	15370	15370	15370	15370	0
368	20240930	142700	62075120	15370	15370	15370	15370	0
369	20240930	142600	62075120	15370	15370	15370	15370	0
370	20240930	142500	62075120	15370	15370	15370	15370	0
371	20240930	142400	62075120	15370	15410	15410	15370	126
372	20240930	142300	60135710	15420	15430	15430	15420	43
373	20240930	142200	59472550	15430	15430	15430	15430	17
374	20240930	142100	59210240	15430	15430	15430	15430	37
375	20240930	142000	58639330	15440	15450	15450	15440	56
376	20240930	141900	57774480	15440	15440	15440	15440	0
377	20240930	141800	57774480	15440	15440	15440	15440	0
378	20240930	141700	57774480	15440	15440	15440	15440	0
379	20240930	141600	57774480	15440	15440	15440	15440	0
380	20240930	141500	57774480	15440	15440	15440	15440	0
381	20240930	141400	57774480	15440	15450	15450	15440	63
382	20240930	141300	56801470	15450	15450	15450	15450	44
383	20240930	141200	56121670	15460	15470	15470	15460	67
384	20240930	141100	55085530	15460	15460	15460	15460	0
385	20240930	141000	55085530	15460	15460	15460	15460	0
386	20240930	140900	55085530	15460	15460	15460	15460	0
387	20240930	140800	55085530	15460	15460	15460	15460	0
388	20240930	140700	55085530	15460	15460	15460	15460	23
389	20240930	140600	54729950	15460	15460	15460	15460	0
390	20240930	140500	54729950	15460	15460	15460	15460	0
391	20240930	140400	54729950	15460	15480	15480	15460	77
392	20240930	140300	53538830	15470	15470	15470	15470	0
393	20240930	140200	53538830	15470	15470	15470	15470	0
394	20240930	140100	53538830	15470	15470	15470	15470	0
395	20240930	140000	53538830	15470	15470	15470	15470	7
396	20240930	135900	53430540	15480	15490	15490	15480	54
397	20240930	135800	52594330	15480	15480	15480	15480	0
398	20240930	135700	52594330	15480	15480	15480	15480	0
399	20240930	135600	52594330	15480	15480	15480	15480	0
400	20240930	135500	52594330	15480	15480	15480	15480	0
401	20240930	135400	52594330	15480	15490	15490	15480	61
402	20240930	135300	51649700	15480	15480	15480	15480	0
403	20240930	135200	51649700	15480	15480	15480	15480	0
404	20240930	135100	51649700	15480	15480	15480	15480	0
405	20240930	135000	51649700	15480	15480	15480	15480	0
406	20240930	134900	51649700	15480	15490	15490	15480	65
407	20240930	134800	50643150	15480	15480	15480	15480	0
408	20240930	134700	50643150	15480	15480	15480	15480	0
409	20240930	134600	50643150	15480	15480	15480	15480	0
410	20240930	134500	50643150	15480	15480	15480	15480	0
411	20240930	134400	50643150	15480	15480	15480	15480	38
412	20240930	134300	50054910	15480	15480	15480	15480	0
413	20240930	134200	50054910	15480	15480	15480	15480	0
414	20240930	134100	50054910	15480	15490	15490	15480	64
415	20240930	134000	49063880	15480	15480	15480	15480	0
416	20240930	133900	49063880	15480	15480	15480	15480	0
417	20240930	133800	49063880	15480	15480	15480	15480	0
418	20240930	133700	49063880	15480	15480	15480	15480	0
419	20240930	133600	49063880	15480	15490	15490	15480	59
420	20240930	133500	48150340	15480	15480	15480	15480	0
421	20240930	133400	48150340	15480	15480	15480	15480	0
422	20240930	133300	48150340	15480	15480	15480	15480	0
423	20240930	133200	48150340	15480	15480	15480	15480	0
424	20240930	133100	48150340	15480	15490	15490	15480	69
425	20240930	133000	47081870	15480	15480	15480	15480	0
426	20240930	132900	47081870	15480	15480	15480	15480	0
427	20240930	132800	47081870	15480	15480	15480	15480	0
428	20240930	132700	47081870	15480	15480	15480	15480	0
429	20240930	132600	47081870	15480	15480	15480	15480	36
430	20240930	132500	46524590	15470	15470	15470	15470	0
431	20240930	132400	46524590	15470	15470	15470	15470	0
432	20240930	132300	46524590	15470	15470	15470	15470	23
433	20240930	132200	46168780	15470	15490	15490	15470	159
434	20240930	132100	43707710	15500	15500	15500	15500	22
435	20240930	132000	43366710	15500	15500	15500	15500	0
436	20240930	131900	43366710	15500	15500	15500	15500	0
437	20240930	131800	43366710	15500	15500	15500	15500	35
438	20240930	131700	42824210	15500	15500	15500	15500	0
439	20240930	131600	42824210	15500	15500	15500	15500	35
440	20240930	131500	42281710	15500	15500	15500	15500	1
441	20240930	131400	42266210	15500	15500	15500	15500	0
442	20240930	131300	42266210	15500	15500	15500	15500	33
443	20240930	131200	41754710	15500	15500	15500	15500	0
444	20240930	131100	41754710	15500	15500	15500	15500	25
445	20240930	131000	41367210	15500	15500	15500	15500	3
446	20240930	130900	41320710	15490	15540	15540	15490	231
447	20240930	130800	37738930	15540	15540	15540	15540	0
448	20240930	130700	37738930	15540	15540	15540	15540	0
449	20240930	130600	37738930	15540	15540	15540	15540	31
450	20240930	130500	37257190	15530	15540	15540	15530	28
451	20240930	130400	36822100	15550	15550	15550	15550	1
452	20240930	130300	36806550	15550	15550	15550	15550	22
453	20240930	130200	36464450	15550	15550	15550	15550	0
454	20240930	130100	36464450	15550	15550	15550	15550	0
455	20240930	130000	36464450	15550	15530	15550	15530	26
456	20240930	125900	36060600	15530	15530	15530	15530	0
457	20240930	125800	36060600	15530	15530	15530	15530	0
458	20240930	125700	36060600	15530	15530	15530	15530	0
459	20240930	125600	36060600	15530	15530	15530	15530	29
460	20240930	125500	35610230	15530	15550	15550	15530	86
461	20240930	125400	34274190	15550	15550	15550	15550	0
462	20240930	125300	34274190	15550	15550	15550	15550	30
463	20240930	125200	33807690	15550	15550	15550	15550	0
464	20240930	125100	33807690	15550	15550	15550	15550	0
465	20240930	125000	33807690	15550	15550	15550	15550	0
466	20240930	124900	33807690	15550	15550	15550	15550	0
467	20240930	124800	33807690	15550	15540	15550	15540	19
468	20240930	124700	33512350	15530	15530	15530	15530	0
469	20240930	124600	33512350	15530	15530	15530	15530	0
470	20240930	124500	33512350	15530	15530	15530	15530	108
471	20240930	124400	31835110	15530	15530	15530	15530	0
472	20240930	124300	31835110	15530	15530	15530	15530	24
473	20240930	124200	31462390	15530	15530	15530	15530	0
474	20240930	124100	31462390	15530	15530	15530	15530	0
475	20240930	124000	31462390	15530	15530	15530	15530	37
476	20240930	123900	30887780	15530	15530	15530	15530	0
477	20240930	123800	30887780	15530	15530	15530	15530	32
478	20240930	123700	30390820	15530	15530	15530	15530	0
479	20240930	123600	30390820	15530	15530	15530	15530	0
480	20240930	123500	30390820	15530	15530	15530	15530	27
481	20240930	123400	29971510	15530	15530	15530	15530	0
482	20240930	123300	29971510	15530	15530	15530	15530	24
483	20240930	123200	29598790	15520	15520	15520	15520	0
484	20240930	123100	29598790	15520	15520	15520	15520	0
485	20240930	123000	29598790	15520	15520	15520	15520	28
486	20240930	122900	29164230	15520	15520	15520	15520	0
487	20240930	122800	29164230	15520	15520	15520	15520	28
488	20240930	122700	28729670	15520	15520	15520	15520	0
489	20240930	122600	28729670	15520	15520	15520	15520	0
490	20240930	122500	28729670	15520	15520	15520	15520	25
491	20240930	122400	28341670	15500	15500	15500	15500	0
492	20240930	122300	28341670	15500	15490	15500	15490	7
493	20240930	122200	28233180	15460	15460	15460	15460	0
494	20240930	122100	28233180	15460	15460	15460	15460	0
495	20240930	122000	28233180	15460	15460	15460	15460	0
496	20240930	121900	28233180	15460	15460	15460	15460	0
497	20240930	121800	28233180	15460	15460	15460	15460	0
498	20240930	121700	28233180	15460	15460	15460	15460	0
499	20240930	121600	28233180	15460	15460	15460	15460	0
500	20240930	121500	28233180	15460	15460	15460	15460	0
501	20240930	121400	28233180	15460	15460	15460	15460	0
502	20240930	121300	28233180	15460	15460	15460	15460	5
503	20240930	121200	28155880	15450	15450	15450	15450	1
504	20240930	121100	28140430	15410	15410	15410	15410	0
505	20240930	121000	28140430	15410	15410	15410	15410	0
506	20240930	120900	28140430	15410	15410	15410	15410	0
507	20240930	120800	28140430	15410	15410	15410	15410	0
508	20240930	120700	28140430	15410	15410	15410	15410	0
509	20240930	120600	28140430	15410	15410	15410	15410	0
510	20240930	120500	28140430	15410	15410	15410	15410	0
511	20240930	120400	28140430	15410	15410	15410	15410	0
512	20240930	120300	28140430	15410	15410	15410	15410	0
513	20240930	120200	28140430	15410	15410	15410	15410	10
514	20240930	120100	27986330	15410	15410	15410	15410	0
515	20240930	120000	27986330	15410	15410	15410	15410	1
516	20240930	115900	27970920	15380	15380	15380	15380	0
517	20240930	115800	27970920	15380	15380	15380	15380	0
518	20240930	115700	27970920	15380	15380	15380	15380	0
519	20240930	115600	27970920	15380	15380	15380	15380	0
520	20240930	115500	27970920	15380	15380	15380	15380	1
521	20240930	115400	27955540	15370	15370	15370	15370	0
522	20240930	115300	27955540	15370	15370	15370	15370	0
523	20240930	115200	27955540	15370	15370	15370	15370	0
524	20240930	115100	27955540	15370	15420	15420	15370	151
525	20240930	115000	25630640	15420	15420	15420	15420	5
526	20240930	114900	25553540	15400	15400	15400	15400	0
527	20240930	114800	25553540	15400	15400	15400	15400	0
528	20240930	114700	25553540	15400	15400	15400	15400	0
529	20240930	114600	25553540	15400	15400	15400	15400	0
530	20240930	114500	25553540	15400	15400	15400	15400	8
531	20240930	114400	25430340	15400	15400	15400	15400	0
532	20240930	114300	25430340	15400	15400	15400	15400	0
533	20240930	114200	25430340	15400	15400	15400	15400	31
534	20240930	114100	24952940	15400	15400	15400	15400	0
535	20240930	114000	24952940	15400	15400	15400	15400	0
536	20240930	113900	24952940	15400	15400	15400	15400	0
537	20240930	113800	24952940	15400	15400	15400	15400	0
538	20240930	113700	24952940	15400	15390	15400	15390	61
539	20240930	113600	24014040	15380	15380	15380	15380	0
540	20240930	113500	24014040	15380	15380	15380	15380	0
541	20240930	113400	24014040	15380	15380	15380	15380	0
542	20240930	113300	24014040	15380	15380	15380	15380	5
543	20240930	113200	23937140	15380	15380	15380	15380	22
544	20240930	113100	23598780	15380	15380	15380	15380	0
545	20240930	113000	23598780	15380	15380	15380	15380	28
546	20240930	112900	23168140	15370	15370	15370	15370	0
547	20240930	112800	23168140	15370	15370	15370	15370	0
548	20240930	112700	23168140	15370	15370	15370	15370	4
549	20240930	112600	23106660	15370	15370	15370	15370	0
550	20240930	112500	23106660	15370	15370	15370	15370	0
551	20240930	112400	23106660	15370	15360	15370	15360	24
552	20240930	112300	22737800	15370	15370	15370	15370	0
553	20240930	112200	22737800	15370	15370	15370	15370	24
554	20240930	112100	22368920	15360	15360	15360	15360	0
555	20240930	112000	22368920	15360	15360	15360	15360	0
556	20240930	111900	22368920	15360	15360	15360	15360	14
557	20240930	111800	22153880	15350	15350	15350	15350	2
558	20240930	111700	22123180	15360	15360	15360	15360	40
559	20240930	111600	21508780	15360	15360	15360	15360	1
560	20240930	111500	21493420	15350	15350	15350	15350	0
561	20240930	111400	21493420	15350	15350	15350	15350	8
562	20240930	111300	21370620	15350	15350	15350	15350	0
563	20240930	111200	21370620	15350	15350	15350	15350	33
564	20240930	111100	20864070	15350	15350	15350	15350	0
565	20240930	111000	20864070	15350	15350	15350	15350	0
566	20240930	110900	20864070	15350	15350	15350	15350	32
567	20240930	110800	20372870	15340	15340	15340	15340	0
568	20240930	110700	20372870	15340	15340	15340	15340	25
569	20240930	110600	19989370	15340	15340	15340	15340	0
570	20240930	110500	19989370	15340	15340	15340	15340	0
571	20240930	110400	19989370	15340	15340	15340	15340	22
572	20240930	110300	19651890	15340	15340	15340	15340	0
573	20240930	110200	19651890	15340	15340	15340	15340	28
574	20240930	110100	19222370	15340	15340	15340	15340	0
575	20240930	110000	19222370	15340	15340	15340	15340	0
576	20240930	105900	19222370	15340	15340	15340	15340	27
577	20240930	105800	18808190	15330	15330	15330	15330	10
578	20240930	105700	18654890	15340	15340	15340	15340	22
579	20240930	105600	18317410	15340	15340	15340	15340	0
580	20240930	105500	18317410	15340	15340	15340	15340	2
581	20240930	105400	18286730	15340	15340	15340	15340	50
582	20240930	105300	17519730	15330	15330	15330	15330	0
583	20240930	105200	17519730	15330	15330	15330	15330	2
584	20240930	105100	17489070	15310	15310	15310	15310	0
585	20240930	105000	17489070	15310	15310	15310	15310	0
586	20240930	104900	17489070	15310	15310	15310	15310	0
587	20240930	104800	17489070	15310	15310	15310	15310	19
588	20240930	104700	17198180	15290	15290	15290	15290	0
589	20240930	104600	17198180	15290	15290	15290	15290	0
590	20240930	104500	17198180	15290	15290	15290	15290	0
591	20240930	104400	17198180	15290	15290	15290	15290	0
592	20240930	104300	17198180	15290	15290	15290	15290	3
593	20240930	104200	17152310	15290	15290	15290	15290	0
594	20240930	104100	17152310	15290	15290	15290	15290	27
595	20240930	104000	16739480	15290	15290	15290	15290	0
596	20240930	103900	16739480	15290	15290	15290	15290	0
597	20240930	103800	16739480	15290	15290	15290	15290	0
598	20240930	103700	16739480	15290	15290	15290	15290	0
599	20240930	103600	16739480	15290	15290	15290	15290	0
600	20240930	103500	16739480	15290	15290	15290	15290	0
601	20240930	103400	16739480	15290	15290	15290	15290	1
602	20240930	103300	16724190	15290	15290	15290	15290	0
603	20240930	103200	16724190	15290	15290	15290	15290	1
604	20240930	103100	16708900	15290	15290	15290	15290	0
605	20240930	103000	16708900	15290	15290	15290	15290	0
606	20240930	102900	16708900	15290	15290	15290	15290	0
607	20240930	102800	16708900	15290	15290	15290	15290	0
608	20240930	102700	16708900	15290	15290	15290	15290	0
609	20240930	102600	16708900	15290	15290	15290	15290	0
610	20240930	102500	16708900	15290	15290	15290	15290	0
611	20240930	102400	16708900	15290	15290	15290	15290	0
612	20240930	102300	16708900	15290	15290	15290	15290	0
613	20240930	102200	16708900	15290	15290	15290	15290	0
614	20240930	102100	16708900	15290	15290	15290	15290	0
615	20240930	102000	16708900	15290	15290	15290	15290	0
616	20240930	101900	16708900	15290	15290	15290	15290	0
617	20240930	101800	16708900	15290	15290	15290	15290	2
618	20240930	101700	16678320	15270	15270	15270	15270	0
619	20240930	101600	16678320	15270	15270	15270	15270	1
620	20240930	101500	16663050	15340	15340	15340	15340	0
621	20240930	101400	16663050	15340	15340	15340	15340	0
622	20240930	101300	16663050	15340	15340	15340	15340	0
623	20240930	101200	16663050	15340	15340	15340	15340	10
624	20240930	101100	16509650	15340	15340	15340	15340	20
625	20240930	101000	16202850	15340	15340	15340	15340	0
626	20240930	100900	16202850	15340	15340	15340	15340	1
627	20240930	100800	16187510	15310	15310	15310	15310	0
628	20240930	100700	16187510	15310	15310	15310	15310	0
629	20240930	100600	16187510	15310	15310	15310	15310	0
630	20240930	100500	16187510	15310	15310	15310	15310	0
631	20240930	100400	16187510	15310	15310	15310	15310	0
632	20240930	100300	16187510	15310	15310	15310	15310	0
633	20240930	100200	16187510	15310	15310	15310	15310	0
634	20240930	100100	16187510	15310	15310	15310	15310	0
635	20240930	100000	16187510	15310	15310	15310	15310	0
636	20240930	095900	16187510	15310	15310	15310	15310	0
637	20240930	095800	16187510	15310	15310	15310	15310	0
638	20240930	095700	16187510	15310	15310	15310	15310	0
639	20240930	095600	16187510	15310	15310	15310	15310	0
640	20240930	095500	16187510	15310	15310	15310	15310	0
641	20240930	095400	16187510	15310	15310	15310	15310	1
642	20240930	095300	16172200	15290	15290	15290	15290	1
643	20240930	095200	16156910	15260	15260	15260	15260	29
644	20240930	095100	15714370	15250	15250	15250	15250	0
645	20240930	095000	15714370	15250	15250	15250	15250	0
646	20240930	094900	15714370	15250	15250	15250	15250	0
647	20240930	094800	15714370	15250	15250	15250	15250	0
648	20240930	094700	15714370	15250	15290	15290	15250	206
649	20240930	094600	12567040	15340	15340	15340	15340	1
650	20240930	094500	12551700	15290	15290	15290	15290	0
651	20240930	094400	12551700	15290	15290	15290	15290	0
652	20240930	094300	12551700	15290	15290	15290	15290	0
653	20240930	094200	12551700	15290	15290	15290	15290	0
654	20240930	094100	12551700	15290	15290	15290	15290	184
655	20240930	094000	9738340	15290	15300	15300	15290	181
656	20240930	093900	6970670	15300	15300	15300	15300	2
657	20240930	093800	6940070	15340	15340	15340	15340	0
658	20240930	093700	6940070	15340	15340	15340	15340	0
659	20240930	093600	6940070	15340	15340	15340	15340	0
660	20240930	093500	6940070	15340	15340	15340	15340	0
661	20240930	093400	6940070	15340	15340	15340	15340	1
662	20240930	093300	6924730	15350	15350	15350	15350	0
663	20240930	093200	6924730	15350	15350	15350	15350	1
664	20240930	093100	6909380	15300	15300	15300	15300	0
665	20240930	093000	6909380	15300	15300	15300	15300	3
666	20240930	092900	6863480	15300	15300	15300	15300	0
667	20240930	092800	6863480	15300	15300	15300	15300	4
668	20240930	092700	6802280	15300	15300	15300	15300	0
669	20240930	092600	6802280	15300	15300	15300	15300	0
670	20240930	092500	6802280	15300	15300	15300	15300	0
671	20240930	092400	6802280	15300	15300	15300	15300	13
672	20240930	092300	6603380	15300	15300	15300	15300	0
673	20240930	092200	6603380	15300	15300	15300	15300	20
674	20240930	092100	6297380	15290	15290	15290	15290	0
675	20240930	092000	6297380	15290	15290	15290	15290	0
676	20240930	091900	6297380	15290	15290	15290	15290	20
677	20240930	091800	5991580	15290	15290	15290	15290	29
678	20240930	091700	5548170	15290	15290	15290	15290	10
679	20240930	091600	5395270	15290	15290	15290	15290	10
680	20240930	091500	5242370	15290	15290	15290	15290	20
681	20240930	091400	4936570	15290	15290	15290	15290	6
682	20240930	091300	4844830	15290	15290	15290	15290	0
683	20240930	091200	4844830	15290	15290	15290	15290	0
684	20240930	091100	4844830	15290	15350	15350	15290	48
685	20240930	091000	4110560	15350	15350	15350	15300	128
686	20240930	090900	2147160	15350	15350	15350	15350	6
687	20240930	090800	2055060	15450	15450	15450	15450	0
688	20240930	090700	2055060	15450	15450	15450	15450	130
689	20240930	090600	46560	15500	15500	15500	15500	0
690	20240930	090500	46560	15500	15500	15500	15500	0
691	20240930	090400	46560	15500	15500	15500	15500	0
692	20240930	090300	46560	15500	15500	15500	15500	1
693	20240930	090200	31060	15530	15530	15530	15530	0
694	20240930	090100	31060	15530	15530	15530	15530	0
695	20240930	090000	31060	15530	15530	15530	15530	2