KissMeData/079960/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195400	372563590	19070	19070	19070	19070	1742
3	20240930	195300	372563590	19070	19070	19070	19070	0
4	20240930	195200	372563590	19070	19070	19070	19070	0
5	20240930	195100	372563590	19070	19070	19070	19070	0
6	20240930	195000	372563590	19070	19070	19070	19070	0
7	20240930	194900	372563590	19070	19070	19070	19070	0
8	20240930	194800	372563590	19070	19070	19070	19070	0
9	20240930	194700	372563590	19070	19070	19070	19070	0
10	20240930	194600	372563590	19070	19070	19070	19070	0
11	20240930	194500	372563590	19070	19070	19070	19070	0
12	20240930	194400	372563590	19070	19070	19070	19070	0
13	20240930	194300	372563590	19070	19070	19070	19070	0
14	20240930	194200	372563590	19070	19070	19070	19070	0
15	20240930	194100	372563590	19070	19070	19070	19070	0
16	20240930	194000	372563590	19070	19070	19070	19070	0
17	20240930	193900	372563590	19070	19070	19070	19070	0
18	20240930	193800	372563590	19070	19070	19070	19070	0
19	20240930	193700	372563590	19070	19070	19070	19070	0
20	20240930	193600	372563590	19070	19070	19070	19070	0
21	20240930	193500	372563590	19070	19070	19070	19070	0
22	20240930	193400	372563590	19070	19070	19070	19070	0
23	20240930	193300	372563590	19070	19070	19070	19070	0
24	20240930	193200	372563590	19070	19070	19070	19070	0
25	20240930	193100	372563590	19070	19070	19070	19070	0
26	20240930	193000	372563590	19070	19070	19070	19070	0
27	20240930	192900	372563590	19070	19070	19070	19070	0
28	20240930	192800	372563590	19070	19070	19070	19070	0
29	20240930	192700	372563590	19070	19070	19070	19070	0
30	20240930	192600	372563590	19070	19070	19070	19070	0
31	20240930	192500	372563590	19070	19070	19070	19070	0
32	20240930	192400	372563590	19070	19070	19070	19070	1742
33	20240930	192300	372563590	19070	19070	19070	19070	0
34	20240930	192200	372563590	19070	19070	19070	19070	0
35	20240930	192100	372563590	19070	19070	19070	19070	0
36	20240930	192000	372563590	19070	19070	19070	19070	0
37	20240930	191900	372563590	19070	19070	19070	19070	0
38	20240930	191800	372563590	19070	19070	19070	19070	0
39	20240930	191700	372563590	19070	19070	19070	19070	0
40	20240930	191600	372563590	19070	19070	19070	19070	0
41	20240930	191500	372563590	19070	19070	19070	19070	0
42	20240930	191400	372563590	19070	19070	19070	19070	0
43	20240930	191300	372563590	19070	19070	19070	19070	0
44	20240930	191200	372563590	19070	19070	19070	19070	0
45	20240930	191100	372563590	19070	19070	19070	19070	0
46	20240930	191000	372563590	19070	19070	19070	19070	0
47	20240930	190900	372563590	19070	19070	19070	19070	0
48	20240930	190800	372563590	19070	19070	19070	19070	0
49	20240930	190700	372563590	19070	19070	19070	19070	0
50	20240930	190600	372563590	19070	19070	19070	19070	0
51	20240930	190500	372563590	19070	19070	19070	19070	0
52	20240930	190400	372563590	19070	19070	19070	19070	0
53	20240930	190300	372563590	19070	19070	19070	19070	0
54	20240930	190200	372563590	19070	19070	19070	19070	0
55	20240930	190100	372563590	19070	19070	19070	19070	0
56	20240930	190000	372563590	19070	19070	19070	19070	0
57	20240930	185900	372563590	19070	19070	19070	19070	0
58	20240930	185800	372563590	19070	19070	19070	19070	0
59	20240930	185700	372563590	19070	19070	19070	19070	0
60	20240930	185600	372563590	19070	19070	19070	19070	0
61	20240930	185500	372563590	19070	19070	19070	19070	0
62	20240930	185400	372563590	19070	19070	19070	19070	1742
63	20240930	185300	372563590	19070	19070	19070	19070	0
64	20240930	185200	372563590	19070	19070	19070	19070	0
65	20240930	185100	372563590	19070	19070	19070	19070	0
66	20240930	185000	372563590	19070	19070	19070	19070	0
67	20240930	184900	372563590	19070	19070	19070	19070	0
68	20240930	184800	372563590	19070	19070	19070	19070	0
69	20240930	184700	372563590	19070	19070	19070	19070	0
70	20240930	184600	372563590	19070	19070	19070	19070	0
71	20240930	184500	372563590	19070	19070	19070	19070	0
72	20240930	184400	372563590	19070	19070	19070	19070	0
73	20240930	184300	372563590	19070	19070	19070	19070	0
74	20240930	184200	372563590	19070	19070	19070	19070	0
75	20240930	184100	372563590	19070	19070	19070	19070	0
76	20240930	184000	372563590	19070	19070	19070	19070	0
77	20240930	183900	372563590	19070	19070	19070	19070	0
78	20240930	183800	372563590	19070	19070	19070	19070	0
79	20240930	183700	372563590	19070	19070	19070	19070	0
80	20240930	183600	372563590	19070	19070	19070	19070	0
81	20240930	183500	372563590	19070	19070	19070	19070	0
82	20240930	183400	372563590	19070	19070	19070	19070	0
83	20240930	183300	372563590	19070	19070	19070	19070	0
84	20240930	183200	372563590	19070	19070	19070	19070	0
85	20240930	183100	372563590	19070	19070	19070	19070	0
86	20240930	183000	372563590	19070	19070	19070	19070	0
87	20240930	182900	372563590	19070	19070	19070	19070	0
88	20240930	182800	372563590	19070	19070	19070	19070	0
89	20240930	182700	372563590	19070	19070	19070	19070	0
90	20240930	182600	372563590	19070	19070	19070	19070	0
91	20240930	182500	372563590	19070	19070	19070	19070	0
92	20240930	182400	372563590	19070	19070	19070	19070	1742
93	20240930	182300	372563590	19070	19070	19070	19070	0
94	20240930	182200	372563590	19070	19070	19070	19070	0
95	20240930	182100	372563590	19070	19070	19070	19070	0
96	20240930	182000	372563590	19070	19070	19070	19070	0
97	20240930	181900	372563590	19070	19070	19070	19070	0
98	20240930	181800	372563590	19070	19070	19070	19070	0
99	20240930	181700	372563590	19070	19070	19070	19070	0
100	20240930	181600	372563590	19070	19070	19070	19070	0
101	20240930	181500	372563590	19070	19070	19070	19070	0
102	20240930	181400	372563590	19070	19070	19070	19070	0
103	20240930	181300	372563590	19070	19070	19070	19070	0
104	20240930	181200	372563590	19070	19070	19070	19070	0
105	20240930	181100	372563590	19070	19070	19070	19070	0
106	20240930	181000	372563590	19070	19070	19070	19070	0
107	20240930	180900	372563590	19070	19070	19070	19070	0
108	20240930	180800	372563590	19070	19070	19070	19070	0
109	20240930	180700	372563590	19070	19070	19070	19070	0
110	20240930	180600	372563590	19070	19070	19070	19070	0
111	20240930	180500	372563590	19070	19070	19070	19070	0
112	20240930	180400	372563590	19070	19070	19070	19070	0
113	20240930	180300	372563590	19070	19070	19070	19070	0
114	20240930	180200	372563590	19070	19070	19070	19070	0
115	20240930	180100	372563590	19070	19070	19070	19070	0
116	20240930	180000	372563590	19070	19070	19070	19070	0
117	20240930	175900	372563590	19070	19070	19070	19070	0
118	20240930	175800	372563590	19070	19070	19070	19070	0
119	20240930	175700	372563590	19070	19070	19070	19070	0
120	20240930	175600	372563590	19070	19070	19070	19070	0
121	20240930	175500	372563590	19070	19070	19070	19070	0
122	20240930	175400	372563590	19070	19070	19070	19070	1742
123	20240930	175300	372563590	19070	19070	19070	19070	0
124	20240930	175200	372563590	19070	19070	19070	19070	0
125	20240930	175100	372563590	19070	19070	19070	19070	0
126	20240930	175000	372563590	19070	19070	19070	19070	0
127	20240930	174900	372563590	19070	19070	19070	19070	0
128	20240930	174800	372563590	19070	19070	19070	19070	0
129	20240930	174700	372563590	19070	19070	19070	19070	0
130	20240930	174600	372563590	19070	19070	19070	19070	0
131	20240930	174500	372563590	19070	19070	19070	19070	0
132	20240930	174400	372563590	19070	19070	19070	19070	0
133	20240930	174300	372563590	19070	19070	19070	19070	0
134	20240930	174200	372563590	19070	19070	19070	19070	0
135	20240930	174100	372563590	19070	19070	19070	19070	0
136	20240930	174000	372563590	19070	19070	19070	19070	0
137	20240930	173900	372563590	19070	19070	19070	19070	0
138	20240930	173800	372563590	19070	19070	19070	19070	0
139	20240930	173700	372563590	19070	19070	19070	19070	0
140	20240930	173600	372563590	19070	19070	19070	19070	0
141	20240930	173500	372563590	19070	19070	19070	19070	0
142	20240930	173400	372563590	19070	19070	19070	19070	0
143	20240930	173300	372563590	19070	19070	19070	19070	0
144	20240930	173200	372563590	19070	19070	19070	19070	0
145	20240930	173100	372563590	19070	19070	19070	19070	0
146	20240930	173000	372563590	19070	19070	19070	19070	0
147	20240930	172900	372563590	19070	19070	19070	19070	0
148	20240930	172800	372563590	19070	19070	19070	19070	0
149	20240930	172700	372563590	19070	19070	19070	19070	0
150	20240930	172600	372563590	19070	19070	19070	19070	0
151	20240930	172500	372563590	19070	19070	19070	19070	0
152	20240930	172400	372563590	19070	19070	19070	19070	1742
153	20240930	172300	372563590	19070	19070	19070	19070	0
154	20240930	172200	372563590	19070	19070	19070	19070	0
155	20240930	172100	372563590	19070	19070	19070	19070	0
156	20240930	172000	372563590	19070	19070	19070	19070	0
157	20240930	171900	372563590	19070	19070	19070	19070	0
158	20240930	171800	372563590	19070	19070	19070	19070	0
159	20240930	171700	372563590	19070	19070	19070	19070	0
160	20240930	171600	372563590	19070	19070	19070	19070	0
161	20240930	171500	372563590	19070	19070	19070	19070	0
162	20240930	171400	372563590	19070	19070	19070	19070	0
163	20240930	171300	372563590	19070	19070	19070	19070	0
164	20240930	171200	372563590	19070	19070	19070	19070	0
165	20240930	171100	372563590	19070	19070	19070	19070	0
166	20240930	171000	372563590	19070	19070	19070	19070	0
167	20240930	170900	372563590	19070	19070	19070	19070	0
168	20240930	170800	372563590	19070	19070	19070	19070	0
169	20240930	170700	372563590	19070	19070	19070	19070	0
170	20240930	170600	372563590	19070	19070	19070	19070	0
171	20240930	170500	372563590	19070	19070	19070	19070	0
172	20240930	170400	372563590	19070	19070	19070	19070	0
173	20240930	170300	372563590	19070	19070	19070	19070	0
174	20240930	170200	372563590	19070	19070	19070	19070	0
175	20240930	170100	372563590	19070	19070	19070	19070	0
176	20240930	170000	372563590	19070	19070	19070	19070	0
177	20240930	165900	372563590	19070	19070	19070	19070	0
178	20240930	165800	372563590	19070	19070	19070	19070	0
179	20240930	165700	372563590	19070	19070	19070	19070	0
180	20240930	165600	372563590	19070	19070	19070	19070	0
181	20240930	165500	372563590	19070	19070	19070	19070	0
182	20240930	165400	372563590	19070	19070	19070	19070	1742
183	20240930	165300	372563590	19070	19070	19070	19070	0
184	20240930	165200	372563590	19070	19070	19070	19070	0
185	20240930	165100	372563590	19070	19070	19070	19070	0
186	20240930	165000	372563590	19070	19070	19070	19070	0
187	20240930	164900	372563590	19070	19070	19070	19070	0
188	20240930	164800	372563590	19070	19070	19070	19070	0
189	20240930	164700	372563590	19070	19070	19070	19070	0
190	20240930	164600	372563590	19070	19070	19070	19070	0
191	20240930	164500	372563590	19070	19070	19070	19070	0
192	20240930	164400	372563590	19070	19070	19070	19070	0
193	20240930	164300	372563590	19070	19070	19070	19070	0
194	20240930	164200	372563590	19070	19070	19070	19070	0
195	20240930	164100	372563590	19070	19070	19070	19070	0
196	20240930	164000	372563590	19070	19070	19070	19070	0
197	20240930	163900	372563590	19070	19070	19070	19070	0
198	20240930	163800	372563590	19070	19070	19070	19070	0
199	20240930	163700	372563590	19070	19070	19070	19070	0
200	20240930	163600	372563590	19070	19070	19070	19070	0
201	20240930	163500	372563590	19070	19070	19070	19070	0
202	20240930	163400	372563590	19070	19070	19070	19070	0
203	20240930	163300	372563590	19070	19070	19070	19070	0
204	20240930	163200	372563590	19070	19070	19070	19070	0
205	20240930	163100	372563590	19070	19070	19070	19070	0
206	20240930	163000	372563590	19070	19070	19070	19070	0
207	20240930	162900	372563590	19070	19070	19070	19070	0
208	20240930	162800	372563590	19070	19070	19070	19070	0
209	20240930	162700	372563590	19070	19070	19070	19070	0
210	20240930	162600	372563590	19070	19070	19070	19070	0
211	20240930	162500	372563590	19070	19070	19070	19070	0
212	20240930	162400	372563590	19070	19070	19070	19070	1742
213	20240930	162300	372563590	19070	19070	19070	19070	0
214	20240930	162200	372563590	19070	19070	19070	19070	0
215	20240930	162100	372563590	19070	19070	19070	19070	0
216	20240930	162000	372563590	19070	19070	19070	19070	0
217	20240930	161900	372563590	19070	19070	19070	19070	0
218	20240930	161800	372563590	19070	19070	19070	19070	0
219	20240930	161700	372563590	19070	19070	19070	19070	0
220	20240930	161600	372563590	19070	19070	19070	19070	0
221	20240930	161500	372563590	19070	19070	19070	19070	0
222	20240930	161400	372563590	19070	19070	19070	19070	0
223	20240930	161300	372563590	19070	19070	19070	19070	0
224	20240930	161200	372563590	19070	19070	19070	19070	0
225	20240930	161100	372563590	19070	19070	19070	19070	0
226	20240930	161000	372563590	19070	19070	19070	19070	0
227	20240930	160900	372563590	19070	19070	19070	19070	0
228	20240930	160800	372563590	19070	19070	19070	19070	0
229	20240930	160700	372563590	19070	19070	19070	19070	0
230	20240930	160600	372563590	19070	19070	19070	19070	0
231	20240930	160500	372563590	19070	19070	19070	19070	0
232	20240930	160400	372563590	19070	19070	19070	19070	0
233	20240930	160300	372563590	19070	19070	19070	19070	0
234	20240930	160200	372563590	19070	19070	19070	19070	0
235	20240930	160100	372563590	19070	19070	19070	19070	0
236	20240930	160000	372563590	19070	19070	19070	19070	0
237	20240930	155900	372563590	19070	19070	19070	19070	0
238	20240930	155800	372563590	19070	19070	19070	19070	0
239	20240930	155700	372563590	19070	19070	19070	19070	0
240	20240930	155600	372563590	19070	19070	19070	19070	0
241	20240930	155500	372563590	19070	19070	19070	19070	0
242	20240930	155400	372563590	19070	19070	19070	19070	1742
243	20240930	155300	372563590	19070	19070	19070	19070	0
244	20240930	155200	372563590	19070	19070	19070	19070	0
245	20240930	155100	372563590	19070	19070	19070	19070	0
246	20240930	155000	372563590	19070	19070	19070	19070	0
247	20240930	154900	372563590	19070	19070	19070	19070	0
248	20240930	154800	372563590	19070	19070	19070	19070	0
249	20240930	154700	372563590	19070	19070	19070	19070	0
250	20240930	154600	372563590	19070	19070	19070	19070	0
251	20240930	154500	372563590	19070	19070	19070	19070	0
252	20240930	154400	372563590	19070	19070	19070	19070	0
253	20240930	154300	372563590	19070	19070	19070	19070	0
254	20240930	154200	372563590	19070	19070	19070	19070	0
255	20240930	154100	372563590	19070	19070	19070	19070	0
256	20240930	154000	372563590	19070	19070	19070	19070	0
257	20240930	153900	372563590	19070	19070	19070	19070	0
258	20240930	153800	372563590	19070	19070	19070	19070	0
259	20240930	153700	372563590	19070	19070	19070	19070	0
260	20240930	153600	372563590	19070	19070	19070	19070	0
261	20240930	153500	372563590	19070	19070	19070	19070	0
262	20240930	153400	372563590	19070	19070	19070	19070	0
263	20240930	153300	372563590	19070	19070	19070	19070	0
264	20240930	153200	372563590	19070	19070	19070	19070	0
265	20240930	153100	372563590	19070	19070	19070	19070	0
266	20240930	153000	372563590	19070	19070	19070	19070	1742
267	20240930	152900	339343650	19140	19140	19140	19140	0
268	20240930	152800	339343650	19140	19140	19140	19140	0
269	20240930	152700	339343650	19140	19140	19140	19140	0
270	20240930	152600	339343650	19140	19140	19140	19140	0
271	20240930	152500	339343650	19140	19140	19140	19140	0
272	20240930	152400	339343650	19140	19140	19140	19140	0
273	20240930	152300	339343650	19140	19140	19140	19140	0
274	20240930	152200	339343650	19140	19140	19140	19140	0
275	20240930	152100	339343650	19140	19140	19140	19140	0
276	20240930	152000	339343650	19140	19140	19140	19140	0
277	20240930	151900	339343650	19140	19070	19140	19070	110
278	20240930	151800	337243470	19070	19100	19100	19070	17
279	20240930	151700	336918950	19080	19080	19080	19080	319
280	20240930	151600	330832430	19100	19090	19100	19090	10
281	20240930	151500	330641440	19100	19090	19100	19090	10
282	20240930	151400	330450450	19100	19100	19100	19100	0
283	20240930	151300	330450450	19100	19100	19100	19100	10
284	20240930	151200	330259450	19100	19100	19100	19100	10
285	20240930	151100	330068450	19100	19100	19100	19100	10
286	20240930	151000	329877450	19110	19110	19110	19110	10
287	20240930	150900	329686350	19110	19090	19110	19090	10
288	20240930	150800	329495320	19090	19070	19090	19070	829
289	20240930	150700	313685930	19080	19080	19080	19080	236
290	20240930	150600	309183050	19110	19100	19110	19100	10
291	20240930	150500	308991960	19110	19110	19110	19110	0
292	20240930	150400	308991960	19110	19110	19110	19110	10
293	20240930	150300	308800860	19080	19080	19080	19080	0
294	20240930	150200	308800860	19080	19080	19080	19080	9
295	20240930	150100	308629140	19080	19080	19080	19080	0
296	20240930	150000	308629140	19080	19080	19080	19080	34
297	20240930	145900	307980420	19090	19090	19090	19090	172
298	20240930	145800	304696940	19080	19080	19080	19080	0
299	20240930	145700	304696940	19080	19090	19090	19080	151
300	20240930	145600	301815740	19110	19110	19110	19110	0
301	20240930	145500	301815740	19110	19110	19110	19110	3
302	20240930	145400	301758410	19110	19110	19110	19110	0
303	20240930	145300	301758410	19110	19110	19110	19110	0
304	20240930	145200	301758410	19110	19110	19110	19110	0
305	20240930	145100	301758410	19110	19110	19110	19110	0
306	20240930	145000	301758410	19110	19110	19110	19110	0
307	20240930	144900	301758410	19110	19110	19110	19110	0
308	20240930	144800	301758410	19110	19110	19110	19110	0
309	20240930	144700	301758410	19110	19110	19110	19110	0
310	20240930	144600	301758410	19110	19110	19110	19110	1
311	20240930	144500	301739300	19080	19100	19100	19080	185
312	20240930	144400	298209460	19110	19090	19110	19090	14
313	20240930	144300	297942140	19080	19080	19080	19080	0
314	20240930	144200	297942140	19080	19080	19080	19080	0
315	20240930	144100	297942140	19080	19080	19080	19080	0
316	20240930	144000	297942140	19080	19080	19080	19080	0
317	20240930	143900	297942140	19080	19080	19080	19080	0
318	20240930	143800	297942140	19080	19110	19110	19080	15
319	20240930	143700	297655870	19110	19110	19110	19110	0
320	20240930	143600	297655870	19110	19110	19110	19110	0
321	20240930	143500	297655870	19110	19110	19110	19110	0
322	20240930	143400	297655870	19110	19100	19110	19100	2
323	20240930	143300	297617660	19090	19090	19090	19090	9
324	20240930	143200	297445850	19080	19080	19080	19080	11
325	20240930	143100	297235970	19080	19080	19080	19080	2
326	20240930	143000	297197810	19080	19080	19080	19080	0
327	20240930	142900	297197810	19080	19080	19080	19080	0
328	20240930	142800	297197810	19080	19080	19080	19080	1
329	20240930	142700	297178730	19090	19090	19090	19090	1
330	20240930	142600	297159640	19050	19050	19050	19050	0
331	20240930	142500	297159640	19050	19050	19050	19050	0
332	20240930	142400	297159640	19050	19050	19050	19050	0
333	20240930	142300	297159640	19050	19050	19050	19050	0
334	20240930	142200	297159640	19050	19050	19050	19050	11
335	20240930	142100	296950090	19050	19110	19110	19050	1500
336	20240930	142000	268367820	19090	19090	19090	19090	13
337	20240930	141900	268119650	19090	19090	19090	19090	2
338	20240930	141800	268081470	19140	19140	19140	19140	10
339	20240930	141700	267890070	19150	19140	19150	19140	40
340	20240930	141600	267124190	19150	19150	19150	19150	0
341	20240930	141500	267124190	19150	19110	19150	19110	123
342	20240930	141400	264769600	19090	19090	19090	19090	0
343	20240930	141300	264769600	19090	19090	19090	19090	0
344	20240930	141200	264769600	19090	19090	19090	19090	0
345	20240930	141100	264769600	19090	19070	19090	19070	10
346	20240930	141000	264578880	19060	19060	19060	19060	32
347	20240930	140900	263968960	19060	19060	19060	19060	0
348	20240930	140800	263968960	19060	19060	19060	19060	0
349	20240930	140700	263968960	19060	19060	19060	19060	47
350	20240930	140600	263073140	19060	19060	19060	19060	0
351	20240930	140500	263073140	19060	19060	19060	19060	0
352	20240930	140400	263073140	19060	19070	19070	19060	975
353	20240930	140300	244482180	19090	19090	19090	19090	0
354	20240930	140200	244482180	19090	19090	19090	19090	0
355	20240930	140100	244482180	19090	19090	19090	19090	3
356	20240930	140000	244424910	19110	19110	19110	19110	0
357	20240930	135900	244424910	19110	19110	19110	19110	0
358	20240930	135800	244424910	19110	19110	19110	19110	0
359	20240930	135700	244424910	19110	19110	19110	19110	0
360	20240930	135600	244424910	19110	19110	19110	19110	0
361	20240930	135500	244424910	19110	19110	19110	19110	0
362	20240930	135400	244424910	19110	19110	19110	19110	0
363	20240930	135300	244424910	19110	19110	19110	19110	0
364	20240930	135200	244424910	19110	19110	19110	19110	0
365	20240930	135100	244424910	19110	19110	19110	19110	0
366	20240930	135000	244424910	19110	19110	19110	19110	0
367	20240930	134900	244424910	19110	19110	19110	19110	5
368	20240930	134800	244329360	19070	19070	19070	19070	0
369	20240930	134700	244329360	19070	19070	19070	19070	0
370	20240930	134600	244329360	19070	19070	19070	19070	10
371	20240930	134500	244138660	19080	19080	19080	19080	0
372	20240930	134400	244138660	19080	19080	19080	19070	253
373	20240930	134300	239313890	19080	19080	19080	19080	0
374	20240930	134200	239313890	19080	19080	19080	19080	5
375	20240930	134100	239218490	19090	19090	19090	19090	0
376	20240930	134000	239218490	19090	19090	19090	19090	1
377	20240930	133900	239199400	19120	19120	19120	19120	0
378	20240930	133800	239199400	19120	19120	19120	19120	0
379	20240930	133700	239199400	19120	19120	19120	19120	0
380	20240930	133600	239199400	19120	19120	19120	19120	0
381	20240930	133500	239199400	19120	19120	19120	19120	0
382	20240930	133400	239199400	19120	19120	19120	19120	8
383	20240930	133300	239046440	19100	19100	19100	19100	0
384	20240930	133200	239046440	19100	19100	19100	19100	0
385	20240930	133100	239046440	19100	19100	19100	19100	0
386	20240930	133000	239046440	19100	19100	19100	19100	1
387	20240930	132900	239027340	19120	19120	19120	19120	0
388	20240930	132800	239027340	19120	19120	19120	19120	0
389	20240930	132700	239027340	19120	19110	19120	19110	3
390	20240930	132600	238970000	19100	19100	19100	19100	0
391	20240930	132500	238970000	19100	19100	19100	19100	0
392	20240930	132400	238970000	19100	19100	19100	19100	0
393	20240930	132300	238970000	19100	19100	19100	19100	10
394	20240930	132200	238779000	19050	19050	19050	19050	0
395	20240930	132100	238779000	19050	19050	19050	19050	0
396	20240930	132000	238779000	19050	19090	19090	19050	95
397	20240930	131900	236969150	19050	19050	19050	19050	0
398	20240930	131800	236969150	19050	19050	19050	19050	0
399	20240930	131700	236969150	19050	19050	19050	19050	0
400	20240930	131600	236969150	19050	19090	19090	19050	5
401	20240930	131500	236873800	19150	19150	19150	19150	0
402	20240930	131400	236873800	19150	19150	19150	19150	0
403	20240930	131300	236873800	19150	19130	19150	19130	50
404	20240930	131200	235916710	19130	19100	19130	19100	50
405	20240930	131100	234961040	19110	19110	19110	19110	0
406	20240930	131000	234961040	19110	19110	19110	19110	0
407	20240930	130900	234961040	19110	19110	19110	19110	24
408	20240930	130800	234502400	19110	19070	19110	19070	300
409	20240930	130700	228772440	19040	19040	19040	19040	0
410	20240930	130600	228772440	19040	19040	19040	19040	0
411	20240930	130500	228772440	19040	19040	19040	19040	0
412	20240930	130400	228772440	19040	19040	19040	19040	0
413	20240930	130300	228772440	19040	19040	19040	19040	0
414	20240930	130200	228772440	19040	19040	19040	19040	0
415	20240930	130100	228772440	19040	19040	19040	19040	0
416	20240930	130000	228772440	19040	19040	19040	19040	10
417	20240930	125900	228582040	19030	19030	19030	19030	0
418	20240930	125800	228582040	19030	19030	19030	19030	0
419	20240930	125700	228582040	19030	19030	19030	19030	0
420	20240930	125600	228582040	19030	19030	19030	19030	0
421	20240930	125500	228582040	19030	19030	19030	19030	0
422	20240930	125400	228582040	19030	19030	19030	19030	10
423	20240930	125300	228391740	19030	19030	19030	19030	0
424	20240930	125200	228391740	19030	19030	19030	19030	10
425	20240930	125100	228201440	19040	19040	19040	19040	0
426	20240930	125000	228201440	19040	19040	19040	19040	9
427	20240930	124900	228030080	18990	18990	18990	18990	0
428	20240930	124800	228030080	18990	18990	18990	18990	0
429	20240930	124700	228030080	18990	18990	18990	18990	0
430	20240930	124600	228030080	18990	18990	18990	18990	0
431	20240930	124500	228030080	18990	18990	18990	18990	0
432	20240930	124400	228030080	18990	18990	18990	18990	0
433	20240930	124300	228030080	18990	19060	19060	18990	7
434	20240930	124200	227896910	19070	19070	19070	19070	0
435	20240930	124100	227896910	19070	19070	19070	19070	0
436	20240930	124000	227896910	19070	19070	19070	19070	0
437	20240930	123900	227896910	19070	19070	19070	19070	0
438	20240930	123800	227896910	19070	19070	19070	19070	8
439	20240930	123700	227744350	19060	19060	19060	19060	0
440	20240930	123600	227744350	19060	19060	19060	19060	0
441	20240930	123500	227744350	19060	19060	19060	19060	0
442	20240930	123400	227744350	19060	19060	19060	19060	0
443	20240930	123300	227744350	19060	19060	19060	19060	0
444	20240930	123200	227744350	19060	19060	19060	19060	8
445	20240930	123100	227591870	19050	19050	19050	19050	1
446	20240930	123000	227572820	19040	19040	19040	19040	10
447	20240930	122900	227382420	19040	19040	19040	19040	0
448	20240930	122800	227382420	19040	19040	19040	19040	1
449	20240930	122700	227363380	19010	19010	19010	19010	0
450	20240930	122600	227363380	19010	19010	19010	19010	0
451	20240930	122500	227363380	19010	18980	19010	18980	44
452	20240930	122400	226527260	18990	18990	18990	18990	0
453	20240930	122300	226527260	18990	18990	18990	18990	0
454	20240930	122200	226527260	18990	18990	18990	18990	7
455	20240930	122100	226394330	18960	18960	18960	18960	0
456	20240930	122000	226394330	18960	18960	18960	18960	10
457	20240930	121900	226204730	18960	18960	18960	18960	20
458	20240930	121800	225825530	18950	18950	18950	18950	0
459	20240930	121700	225825530	18950	18950	18950	18950	0
460	20240930	121600	225825530	18950	18950	18950	18950	0
461	20240930	121500	225825530	18950	18950	18950	18950	0
462	20240930	121400	225825530	18950	18950	18950	18950	0
463	20240930	121300	225825530	18950	18950	18950	18950	0
464	20240930	121200	225825530	18950	18950	18950	18950	0
465	20240930	121100	225825530	18950	18950	18950	18950	0
466	20240930	121000	225825530	18950	18950	18950	18950	0
467	20240930	120900	225825530	18950	18950	18950	18950	1
468	20240930	120800	225806580	18950	18950	18950	18950	0
469	20240930	120700	225806580	18950	18950	18950	18950	1
470	20240930	120600	225787630	19000	19000	19000	19000	0
471	20240930	120500	225787630	19000	19000	19000	19000	0
472	20240930	120400	225787630	19000	19000	19000	19000	0
473	20240930	120300	225787630	19000	19000	19000	19000	0
474	20240930	120200	225787630	19000	19000	19000	19000	0
475	20240930	120100	225787630	19000	19000	19000	19000	0
476	20240930	120000	225787630	19000	19000	19000	19000	0
477	20240930	115900	225787630	19000	19000	19000	19000	0
478	20240930	115800	225787630	19000	19000	19000	19000	0
479	20240930	115700	225787630	19000	19000	19000	19000	14
480	20240930	115600	225521630	19000	19000	19000	19000	0
481	20240930	115500	225521630	19000	19000	19000	19000	0
482	20240930	115400	225521630	19000	19000	19000	19000	41
483	20240930	115300	224742630	19000	19000	19000	19000	0
484	20240930	115200	224742630	19000	19000	19000	19000	0
485	20240930	115100	224742630	19000	18960	19000	18960	18
486	20240930	115000	224401070	18960	18960	18960	18960	0
487	20240930	114900	224401070	18960	18960	18960	18960	0
488	20240930	114800	224401070	18960	18960	18960	18960	0
489	20240930	114700	224401070	18960	18960	18960	18960	0
490	20240930	114600	224401070	18960	18960	18960	18960	0
491	20240930	114500	224401070	18960	18960	18960	18960	0
492	20240930	114400	224401070	18960	18960	18960	18960	0
493	20240930	114300	224401070	18960	18960	18960	18960	0
494	20240930	114200	224401070	18960	18960	18960	18960	9
495	20240930	114100	224230430	18970	18970	18970	18970	0
496	20240930	114000	224230430	18970	18970	18970	18970	0
497	20240930	113900	224230430	18970	18970	18970	18970	0
498	20240930	113800	224230430	18970	18970	18970	18970	0
499	20240930	113700	224230430	18970	18970	18970	18970	0
500	20240930	113600	224230430	18970	18970	18970	18970	0
501	20240930	113500	224230430	18970	18950	18970	18900	1954
502	20240930	113400	187297850	18900	18920	18920	18900	400
503	20240930	113300	179737820	18950	18950	18950	18950	0
504	20240930	113200	179737820	18950	18950	18950	18950	2
505	20240930	113100	179699920	18910	18910	18910	18910	0
506	20240930	113000	179699920	18910	18910	18910	18910	10
507	20240930	112900	179510820	18900	18900	18900	18900	0
508	20240930	112800	179510820	18900	18910	18910	18900	955
509	20240930	112700	161461280	18950	18950	18950	18950	0
510	20240930	112600	161461280	18950	18950	18950	18950	1
511	20240930	112500	161442330	18880	18880	18880	18880	0
512	20240930	112400	161442330	18880	18880	18880	18880	0
513	20240930	112300	161442330	18880	18880	18880	18880	0
514	20240930	112200	161442330	18880	18880	18880	18880	0
515	20240930	112100	161442330	18880	18890	18890	18880	460
516	20240930	112000	152757430	18960	18960	18960	18960	0
517	20240930	111900	152757430	18960	18960	18960	18960	0
518	20240930	111800	152757430	18960	18960	18960	18960	0
519	20240930	111700	152757430	18960	18960	18960	18960	0
520	20240930	111600	152757430	18960	18960	18960	18960	0
521	20240930	111500	152757430	18960	18960	18960	18960	0
522	20240930	111400	152757430	18960	18960	18960	18960	2
523	20240930	111300	152719510	18950	18900	18950	18900	197
524	20240930	111200	148996020	18860	18860	18860	18860	7
525	20240930	111100	148864000	18860	18870	18870	18860	2
526	20240930	111000	148826270	18880	18900	18900	18880	585
527	20240930	110900	137772390	18900	18900	18900	18900	160
528	20240930	110800	134748390	18900	18900	18900	18900	336
529	20240930	110700	128397990	18900	18900	18910	18890	343
530	20240930	110600	121915290	18900	18910	18910	18900	130
531	20240930	110500	119458280	18920	18920	18920	18920	0
532	20240930	110400	119458280	18920	18920	18920	18920	0
533	20240930	110300	119458280	18920	18900	18920	18900	138
534	20240930	110200	116850060	18920	18920	18920	18920	0
535	20240930	110100	116850060	18920	18920	18920	18920	19
536	20240930	110000	116490580	18920	18920	18920	18920	0
537	20240930	105900	116490580	18920	18920	18920	18920	0
538	20240930	105800	116490580	18920	18920	18920	18920	0
539	20240930	105700	116490580	18920	18900	18920	18890	1029
540	20240930	105600	97041300	18920	18920	18920	18920	0
541	20240930	105500	97041300	18920	18920	18920	18920	2
542	20240930	105400	97003460	18900	18900	18900	18900	0
543	20240930	105300	97003460	18900	18900	18900	18900	5
544	20240930	105200	96908960	18900	18930	18930	18900	373
545	20240930	105100	89855690	19000	19000	19000	19000	0
546	20240930	105000	89855690	19000	19000	19000	19000	0
547	20240930	104900	89855690	19000	19000	19000	19000	0
548	20240930	104800	89855690	19000	19000	19000	19000	3
549	20240930	104700	89798690	18920	18920	18920	18920	0
550	20240930	104600	89798690	18920	18930	18930	18920	200
551	20240930	104500	86014630	19000	19000	19000	19000	0
552	20240930	104400	86014630	19000	19000	19000	19000	0
553	20240930	104300	86014630	19000	19000	19000	19000	0
554	20240930	104200	86014630	19000	18970	19000	18970	44
555	20240930	104100	85178660	18930	18930	18930	18930	130
556	20240930	104000	82717760	18930	18930	18930	18930	0
557	20240930	103900	82717760	18930	18930	18930	18930	0
558	20240930	103800	82717760	18930	18930	18930	18930	0
559	20240930	103700	82717760	18930	18930	18930	18930	1
560	20240930	103600	82698830	18920	18930	18930	18920	151
561	20240930	103500	79840910	18930	18930	18930	18930	0
562	20240930	103400	79840910	18930	18930	18930	18930	0
563	20240930	103300	79840910	18930	18930	18930	18930	0
564	20240930	103200	79840910	18930	18930	18930	18930	0
565	20240930	103100	79840910	18930	18930	18930	18930	0
566	20240930	103000	79840910	18930	18930	18930	18930	2
567	20240930	102900	79803050	18970	18970	18970	18970	0
568	20240930	102800	79803050	18970	18970	18970	18970	0
569	20240930	102700	79803050	18970	18970	18970	18970	0
570	20240930	102600	79803050	18970	18970	18970	18970	1
571	20240930	102500	79784080	18940	18940	18940	18940	1
572	20240930	102400	79765140	18980	18980	18980	18980	0
573	20240930	102300	79765140	18980	18980	18980	18980	0
574	20240930	102200	79765140	18980	18980	18980	18980	0
575	20240930	102100	79765140	18980	18980	18980	18980	0
576	20240930	102000	79765140	18980	18980	18980	18980	0
577	20240930	101900	79765140	18980	18980	18980	18980	20
578	20240930	101800	79385540	18980	18980	18980	18980	2
579	20240930	101700	79347580	18930	18930	18930	18930	0
580	20240930	101600	79347580	18930	18930	18930	18930	0
581	20240930	101500	79347580	18930	18940	18940	18930	104
582	20240930	101400	77377830	18950	18950	18950	18950	1
583	20240930	101300	77358880	18930	18930	18930	18930	2
584	20240930	101200	77321020	18940	18940	18940	18940	23
585	20240930	101100	76885400	18980	18960	18980	18950	412
586	20240930	101000	69075840	18970	18970	18970	18970	302
587	20240930	100900	63346900	18980	18980	18980	18980	0
588	20240930	100800	63346900	18980	18980	18980	18980	10
589	20240930	100700	63157100	18980	18980	18980	18980	0
590	20240930	100600	63157100	18980	18980	18980	18980	0
591	20240930	100500	63157100	18980	18980	18980	18980	0
592	20240930	100400	63157100	18980	18980	18980	18980	0
593	20240930	100300	63157100	18980	18980	18980	18980	0
594	20240930	100200	63157100	18980	18980	18980	18980	2
595	20240930	100100	63119140	18970	18980	18980	18970	51
596	20240930	100000	62151170	19040	19000	19040	19000	57
597	20240930	095900	61067970	19050	19000	19050	19000	15
598	20240930	095800	60782720	19000	19000	19000	19000	0
599	20240930	095700	60782720	19000	19000	19000	19000	438
600	20240930	095600	52460720	19000	19000	19000	19000	0
601	20240930	095500	52460720	19000	19000	19000	19000	0
602	20240930	095400	52460720	19000	19000	19000	19000	10
603	20240930	095300	52270720	19000	18970	19000	18970	21
604	20240930	095200	51871750	18990	18990	18990	18990	1
605	20240930	095100	51852760	18990	19010	19010	18980	140
606	20240930	095000	49194450	19060	19060	19060	19060	0
607	20240930	094900	49194450	19060	19060	19060	19060	0
608	20240930	094800	49194450	19060	19060	19060	19060	20
609	20240930	094700	48813250	19070	19070	19070	19070	0
610	20240930	094600	48813250	19070	19070	19070	19070	3
611	20240930	094500	48756040	19050	19050	19050	19050	0
612	20240930	094400	48756040	19050	19050	19050	19050	0
613	20240930	094300	48756040	19050	19020	19050	19020	10
614	20240930	094200	48565810	18980	18980	18980	18980	1
615	20240930	094100	48546830	18980	18980	18980	18980	5
616	20240930	094000	48451930	19020	19020	19020	19020	0
617	20240930	093900	48451930	19020	19020	19020	19020	0
618	20240930	093800	48451930	19020	18990	19020	18970	34
619	20240930	093700	47806550	19060	19000	19060	19000	72
620	20240930	093600	46437810	19040	19040	19040	19040	0
621	20240930	093500	46437810	19040	19040	19040	19040	0
622	20240930	093400	46437810	19040	19030	19040	19000	198
623	20240930	093300	42674420	19020	19020	19020	19020	0
624	20240930	093200	42674420	19020	19020	19020	19020	0
625	20240930	093100	42674420	19020	19020	19020	19020	0
626	20240930	093000	42674420	19020	19030	19030	19020	540
627	20240930	092900	32398320	19040	19040	19040	19040	0
628	20240930	092800	32398320	19040	19070	19070	19040	302
629	20240930	092700	26648100	19100	19100	19100	19100	1
630	20240930	092600	26629000	19050	19100	19100	19050	6
631	20240930	092500	26514650	19040	19050	19110	19040	22
632	20240930	092400	26095520	19100	19080	19100	19080	7
633	20240930	092300	25961940	19080	19080	19080	19080	0
634	20240930	092200	25961940	19080	19080	19080	19080	0
635	20240930	092100	25961940	19080	19080	19080	19080	5
636	20240930	092000	25866540	19050	19090	19090	19050	395
637	20240930	091900	18334670	19110	19110	19110	19110	0
638	20240930	091800	18334670	19110	19110	19110	19110	2
639	20240930	091700	18296450	19100	19100	19100	19100	6
640	20240930	091600	18181850	19110	19110	19110	19110	0
641	20240930	091500	18181850	19110	19110	19110	19110	1
642	20240930	091400	18162740	19100	19100	19100	19100	76
643	20240930	091300	16711140	19100	19100	19100	19100	0
644	20240930	091200	16711140	19100	19110	19110	19100	25
645	20240930	091100	16233590	19140	19140	19140	19140	0
646	20240930	091000	16233590	19140	19110	19140	19110	29
647	20240930	090900	15678800	19070	19070	19070	19070	0
648	20240930	090800	15678800	19070	19080	19080	19070	30
649	20240930	090700	15106650	19070	19150	19150	19070	102
650	20240930	090600	13157300	19150	19150	19150	19150	0
651	20240930	090500	13157300	19150	19160	19160	19150	155
652	20240930	090400	10188050	19160	19160	19160	19160	55
653	20240930	090300	9134250	19160	19210	19220	19160	66
654	20240930	090200	7866840	19200	19200	19200	19200	2
655	20240930	090100	7828440	19220	19220	19220	19220	0
656	20240930	090000	7828440	19220	19240	19240	19220	407