KissMeData/102940/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201100	287231050	18410	18410	18410	18410	584
3	20240930	201000	287231050	18410	18410	18410	18410	0
4	20240930	200900	287231050	18410	18410	18410	18410	0
5	20240930	200800	287231050	18410	18410	18410	18410	0
6	20240930	200700	287231050	18410	18410	18410	18410	0
7	20240930	200600	287231050	18410	18410	18410	18410	0
8	20240930	200500	287231050	18410	18410	18410	18410	0
9	20240930	200400	287231050	18410	18410	18410	18410	0
10	20240930	200300	287231050	18410	18410	18410	18410	0
11	20240930	200200	287231050	18410	18410	18410	18410	0
12	20240930	200100	287231050	18410	18410	18410	18410	0
13	20240930	200000	287231050	18410	18410	18410	18410	0
14	20240930	195900	287231050	18410	18410	18410	18410	0
15	20240930	195800	287231050	18410	18410	18410	18410	0
16	20240930	195700	287231050	18410	18410	18410	18410	0
17	20240930	195600	287231050	18410	18410	18410	18410	0
18	20240930	195500	287231050	18410	18410	18410	18410	0
19	20240930	195400	287231050	18410	18410	18410	18410	0
20	20240930	195300	287231050	18410	18410	18410	18410	0
21	20240930	195200	287231050	18410	18410	18410	18410	0
22	20240930	195100	287231050	18410	18410	18410	18410	0
23	20240930	195000	287231050	18410	18410	18410	18410	0
24	20240930	194900	287231050	18410	18410	18410	18410	0
25	20240930	194800	287231050	18410	18410	18410	18410	0
26	20240930	194700	287231050	18410	18410	18410	18410	0
27	20240930	194600	287231050	18410	18410	18410	18410	0
28	20240930	194500	287231050	18410	18410	18410	18410	0
29	20240930	194400	287231050	18410	18410	18410	18410	0
30	20240930	194300	287231050	18410	18410	18410	18410	0
31	20240930	194200	287231050	18410	18410	18410	18410	0
32	20240930	194100	287231050	18410	18410	18410	18410	584
33	20240930	194000	287231050	18410	18410	18410	18410	0
34	20240930	193900	287231050	18410	18410	18410	18410	0
35	20240930	193800	287231050	18410	18410	18410	18410	0
36	20240930	193700	287231050	18410	18410	18410	18410	0
37	20240930	193600	287231050	18410	18410	18410	18410	0
38	20240930	193500	287231050	18410	18410	18410	18410	0
39	20240930	193400	287231050	18410	18410	18410	18410	0
40	20240930	193300	287231050	18410	18410	18410	18410	0
41	20240930	193200	287231050	18410	18410	18410	18410	0
42	20240930	193100	287231050	18410	18410	18410	18410	0
43	20240930	193000	287231050	18410	18410	18410	18410	0
44	20240930	192900	287231050	18410	18410	18410	18410	0
45	20240930	192800	287231050	18410	18410	18410	18410	0
46	20240930	192700	287231050	18410	18410	18410	18410	0
47	20240930	192600	287231050	18410	18410	18410	18410	0
48	20240930	192500	287231050	18410	18410	18410	18410	0
49	20240930	192400	287231050	18410	18410	18410	18410	0
50	20240930	192300	287231050	18410	18410	18410	18410	0
51	20240930	192200	287231050	18410	18410	18410	18410	0
52	20240930	192100	287231050	18410	18410	18410	18410	0
53	20240930	192000	287231050	18410	18410	18410	18410	0
54	20240930	191900	287231050	18410	18410	18410	18410	0
55	20240930	191800	287231050	18410	18410	18410	18410	0
56	20240930	191700	287231050	18410	18410	18410	18410	0
57	20240930	191600	287231050	18410	18410	18410	18410	0
58	20240930	191500	287231050	18410	18410	18410	18410	0
59	20240930	191400	287231050	18410	18410	18410	18410	0
60	20240930	191300	287231050	18410	18410	18410	18410	0
61	20240930	191200	287231050	18410	18410	18410	18410	0
62	20240930	191100	287231050	18410	18410	18410	18410	584
63	20240930	191000	287231050	18410	18410	18410	18410	0
64	20240930	190900	287231050	18410	18410	18410	18410	0
65	20240930	190800	287231050	18410	18410	18410	18410	0
66	20240930	190700	287231050	18410	18410	18410	18410	0
67	20240930	190600	287231050	18410	18410	18410	18410	0
68	20240930	190500	287231050	18410	18410	18410	18410	0
69	20240930	190400	287231050	18410	18410	18410	18410	0
70	20240930	190300	287231050	18410	18410	18410	18410	0
71	20240930	190200	287231050	18410	18410	18410	18410	0
72	20240930	190100	287231050	18410	18410	18410	18410	0
73	20240930	190000	287231050	18410	18410	18410	18410	0
74	20240930	185900	287231050	18410	18410	18410	18410	0
75	20240930	185800	287231050	18410	18410	18410	18410	0
76	20240930	185700	287231050	18410	18410	18410	18410	0
77	20240930	185600	287231050	18410	18410	18410	18410	0
78	20240930	185500	287231050	18410	18410	18410	18410	0
79	20240930	185400	287231050	18410	18410	18410	18410	0
80	20240930	185300	287231050	18410	18410	18410	18410	0
81	20240930	185200	287231050	18410	18410	18410	18410	0
82	20240930	185100	287231050	18410	18410	18410	18410	0
83	20240930	185000	287231050	18410	18410	18410	18410	0
84	20240930	184900	287231050	18410	18410	18410	18410	0
85	20240930	184800	287231050	18410	18410	18410	18410	0
86	20240930	184700	287231050	18410	18410	18410	18410	0
87	20240930	184600	287231050	18410	18410	18410	18410	0
88	20240930	184500	287231050	18410	18410	18410	18410	0
89	20240930	184400	287231050	18410	18410	18410	18410	0
90	20240930	184300	287231050	18410	18410	18410	18410	0
91	20240930	184200	287231050	18410	18410	18410	18410	0
92	20240930	184100	287231050	18410	18410	18410	18410	584
93	20240930	184000	287231050	18410	18410	18410	18410	0
94	20240930	183900	287231050	18410	18410	18410	18410	0
95	20240930	183800	287231050	18410	18410	18410	18410	0
96	20240930	183700	287231050	18410	18410	18410	18410	0
97	20240930	183600	287231050	18410	18410	18410	18410	0
98	20240930	183500	287231050	18410	18410	18410	18410	0
99	20240930	183400	287231050	18410	18410	18410	18410	0
100	20240930	183300	287231050	18410	18410	18410	18410	0
101	20240930	183200	287231050	18410	18410	18410	18410	0
102	20240930	183100	287231050	18410	18410	18410	18410	0
103	20240930	183000	287231050	18410	18410	18410	18410	0
104	20240930	182900	287231050	18410	18410	18410	18410	0
105	20240930	182800	287231050	18410	18410	18410	18410	0
106	20240930	182700	287231050	18410	18410	18410	18410	0
107	20240930	182600	287231050	18410	18410	18410	18410	0
108	20240930	182500	287231050	18410	18410	18410	18410	0
109	20240930	182400	287231050	18410	18410	18410	18410	0
110	20240930	182300	287231050	18410	18410	18410	18410	0
111	20240930	182200	287231050	18410	18410	18410	18410	0
112	20240930	182100	287231050	18410	18410	18410	18410	0
113	20240930	182000	287231050	18410	18410	18410	18410	0
114	20240930	181900	287231050	18410	18410	18410	18410	0
115	20240930	181800	287231050	18410	18410	18410	18410	0
116	20240930	181700	287231050	18410	18410	18410	18410	0
117	20240930	181600	287231050	18410	18410	18410	18410	0
118	20240930	181500	287231050	18410	18410	18410	18410	0
119	20240930	181400	287231050	18410	18410	18410	18410	0
120	20240930	181300	287231050	18410	18410	18410	18410	0
121	20240930	181200	287231050	18410	18410	18410	18410	0
122	20240930	181100	287231050	18410	18410	18410	18410	584
123	20240930	181000	287231050	18410	18410	18410	18410	0
124	20240930	180900	287231050	18410	18410	18410	18410	0
125	20240930	180800	287231050	18410	18410	18410	18410	0
126	20240930	180700	287231050	18410	18410	18410	18410	0
127	20240930	180600	287231050	18410	18410	18410	18410	0
128	20240930	180500	287231050	18410	18410	18410	18410	0
129	20240930	180400	287231050	18410	18410	18410	18410	0
130	20240930	180300	287231050	18410	18410	18410	18410	0
131	20240930	180200	287231050	18410	18410	18410	18410	0
132	20240930	180100	287231050	18410	18410	18410	18410	0
133	20240930	180000	287231050	18410	18410	18410	18410	0
134	20240930	175900	287231050	18410	18410	18410	18410	0
135	20240930	175800	287231050	18410	18410	18410	18410	0
136	20240930	175700	287231050	18410	18410	18410	18410	0
137	20240930	175600	287231050	18410	18410	18410	18410	0
138	20240930	175500	287231050	18410	18410	18410	18410	0
139	20240930	175400	287231050	18410	18410	18410	18410	0
140	20240930	175300	287231050	18410	18410	18410	18410	0
141	20240930	175200	287231050	18410	18410	18410	18410	0
142	20240930	175100	287231050	18410	18410	18410	18410	0
143	20240930	175000	287231050	18410	18410	18410	18410	0
144	20240930	174900	287231050	18410	18410	18410	18410	0
145	20240930	174800	287231050	18410	18410	18410	18410	0
146	20240930	174700	287231050	18410	18410	18410	18410	0
147	20240930	174600	287231050	18410	18410	18410	18410	0
148	20240930	174500	287231050	18410	18410	18410	18410	0
149	20240930	174400	287231050	18410	18410	18410	18410	0
150	20240930	174300	287231050	18410	18410	18410	18410	0
151	20240930	174200	287231050	18410	18410	18410	18410	0
152	20240930	174100	287231050	18410	18410	18410	18410	584
153	20240930	174000	287231050	18410	18410	18410	18410	0
154	20240930	173900	287231050	18410	18410	18410	18410	0
155	20240930	173800	287231050	18410	18410	18410	18410	0
156	20240930	173700	287231050	18410	18410	18410	18410	0
157	20240930	173600	287231050	18410	18410	18410	18410	0
158	20240930	173500	287231050	18410	18410	18410	18410	0
159	20240930	173400	287231050	18410	18410	18410	18410	0
160	20240930	173300	287231050	18410	18410	18410	18410	0
161	20240930	173200	287231050	18410	18410	18410	18410	0
162	20240930	173100	287231050	18410	18410	18410	18410	0
163	20240930	173000	287231050	18410	18410	18410	18410	0
164	20240930	172900	287231050	18410	18410	18410	18410	0
165	20240930	172800	287231050	18410	18410	18410	18410	0
166	20240930	172700	287231050	18410	18410	18410	18410	0
167	20240930	172600	287231050	18410	18410	18410	18410	0
168	20240930	172500	287231050	18410	18410	18410	18410	0
169	20240930	172400	287231050	18410	18410	18410	18410	0
170	20240930	172300	287231050	18410	18410	18410	18410	0
171	20240930	172200	287231050	18410	18410	18410	18410	0
172	20240930	172100	287231050	18410	18410	18410	18410	0
173	20240930	172000	287231050	18410	18410	18410	18410	0
174	20240930	171900	287231050	18410	18410	18410	18410	0
175	20240930	171800	287231050	18410	18410	18410	18410	0
176	20240930	171700	287231050	18410	18410	18410	18410	0
177	20240930	171600	287231050	18410	18410	18410	18410	0
178	20240930	171500	287231050	18410	18410	18410	18410	0
179	20240930	171400	287231050	18410	18410	18410	18410	0
180	20240930	171300	287231050	18410	18410	18410	18410	0
181	20240930	171200	287231050	18410	18410	18410	18410	0
182	20240930	171100	287231050	18410	18410	18410	18410	584
183	20240930	171000	287231050	18410	18410	18410	18410	0
184	20240930	170900	287231050	18410	18410	18410	18410	0
185	20240930	170800	287231050	18410	18410	18410	18410	0
186	20240930	170700	287231050	18410	18410	18410	18410	0
187	20240930	170600	287231050	18410	18410	18410	18410	0
188	20240930	170500	287231050	18410	18410	18410	18410	0
189	20240930	170400	287231050	18410	18410	18410	18410	0
190	20240930	170300	287231050	18410	18410	18410	18410	0
191	20240930	170200	287231050	18410	18410	18410	18410	0
192	20240930	170100	287231050	18410	18410	18410	18410	0
193	20240930	170000	287231050	18410	18410	18410	18410	0
194	20240930	165900	287231050	18410	18410	18410	18410	0
195	20240930	165800	287231050	18410	18410	18410	18410	0
196	20240930	165700	287231050	18410	18410	18410	18410	0
197	20240930	165600	287231050	18410	18410	18410	18410	0
198	20240930	165500	287231050	18410	18410	18410	18410	0
199	20240930	165400	287231050	18410	18410	18410	18410	0
200	20240930	165300	287231050	18410	18410	18410	18410	0
201	20240930	165200	287231050	18410	18410	18410	18410	0
202	20240930	165100	287231050	18410	18410	18410	18410	0
203	20240930	165000	287231050	18410	18410	18410	18410	0
204	20240930	164900	287231050	18410	18410	18410	18410	0
205	20240930	164800	287231050	18410	18410	18410	18410	0
206	20240930	164700	287231050	18410	18410	18410	18410	0
207	20240930	164600	287231050	18410	18410	18410	18410	0
208	20240930	164500	287231050	18410	18410	18410	18410	0
209	20240930	164400	287231050	18410	18410	18410	18410	0
210	20240930	164300	287231050	18410	18410	18410	18410	0
211	20240930	164200	287231050	18410	18410	18410	18410	0
212	20240930	164100	287231050	18410	18410	18410	18410	584
213	20240930	164000	287231050	18410	18410	18410	18410	0
214	20240930	163900	287231050	18410	18410	18410	18410	0
215	20240930	163800	287231050	18410	18410	18410	18410	0
216	20240930	163700	287231050	18410	18410	18410	18410	0
217	20240930	163600	287231050	18410	18410	18410	18410	0
218	20240930	163500	287231050	18410	18410	18410	18410	0
219	20240930	163400	287231050	18410	18410	18410	18410	0
220	20240930	163300	287231050	18410	18410	18410	18410	0
221	20240930	163200	287231050	18410	18410	18410	18410	0
222	20240930	163100	287231050	18410	18410	18410	18410	0
223	20240930	163000	287231050	18410	18410	18410	18410	0
224	20240930	162900	287231050	18410	18410	18410	18410	0
225	20240930	162800	287231050	18410	18410	18410	18410	0
226	20240930	162700	287231050	18410	18410	18410	18410	0
227	20240930	162600	287231050	18410	18410	18410	18410	0
228	20240930	162500	287231050	18410	18410	18410	18410	0
229	20240930	162400	287231050	18410	18410	18410	18410	0
230	20240930	162300	287231050	18410	18410	18410	18410	0
231	20240930	162200	287231050	18410	18410	18410	18410	0
232	20240930	162100	287231050	18410	18410	18410	18410	0
233	20240930	162000	287231050	18410	18410	18410	18410	0
234	20240930	161900	287231050	18410	18410	18410	18410	0
235	20240930	161800	287231050	18410	18410	18410	18410	0
236	20240930	161700	287231050	18410	18410	18410	18410	0
237	20240930	161600	287231050	18410	18410	18410	18410	0
238	20240930	161500	287231050	18410	18410	18410	18410	0
239	20240930	161400	287231050	18410	18410	18410	18410	0
240	20240930	161300	287231050	18410	18410	18410	18410	0
241	20240930	161200	287231050	18410	18410	18410	18410	0
242	20240930	161100	287231050	18410	18410	18410	18410	584
243	20240930	161000	287231050	18410	18410	18410	18410	0
244	20240930	160900	287231050	18410	18410	18410	18410	0
245	20240930	160800	287231050	18410	18410	18410	18410	0
246	20240930	160700	287231050	18410	18410	18410	18410	0
247	20240930	160600	287231050	18410	18410	18410	18410	0
248	20240930	160500	287231050	18410	18410	18410	18410	0
249	20240930	160400	287231050	18410	18410	18410	18410	0
250	20240930	160300	287231050	18410	18410	18410	18410	0
251	20240930	160200	287231050	18410	18410	18410	18410	0
252	20240930	160100	287231050	18410	18410	18410	18410	0
253	20240930	160000	287231050	18410	18410	18410	18410	0
254	20240930	155900	287231050	18410	18410	18410	18410	0
255	20240930	155800	287231050	18410	18410	18410	18410	0
256	20240930	155700	287231050	18410	18410	18410	18410	0
257	20240930	155600	287231050	18410	18410	18410	18410	0
258	20240930	155500	287231050	18410	18410	18410	18410	0
259	20240930	155400	287231050	18410	18410	18410	18410	0
260	20240930	155300	287231050	18410	18410	18410	18410	0
261	20240930	155200	287231050	18410	18410	18410	18410	0
262	20240930	155100	287231050	18410	18410	18410	18410	0
263	20240930	155000	287231050	18410	18410	18410	18410	0
264	20240930	154900	287231050	18410	18410	18410	18410	0
265	20240930	154800	287231050	18410	18410	18410	18410	0
266	20240930	154700	287231050	18410	18410	18410	18410	0
267	20240930	154600	287231050	18410	18410	18410	18410	0
268	20240930	154500	287231050	18410	18410	18410	18410	0
269	20240930	154400	287231050	18410	18410	18410	18410	0
270	20240930	154300	287231050	18410	18410	18410	18410	0
271	20240930	154200	287231050	18410	18410	18410	18410	0
272	20240930	154100	287231050	18410	18410	18410	18410	584
273	20240930	154000	287231050	18410	18410	18410	18410	0
274	20240930	153900	287231050	18410	18410	18410	18410	0
275	20240930	153800	287231050	18410	18410	18410	18410	0
276	20240930	153700	287231050	18410	18410	18410	18410	0
277	20240930	153600	287231050	18410	18410	18410	18410	0
278	20240930	153500	287231050	18410	18410	18410	18410	0
279	20240930	153400	287231050	18410	18410	18410	18410	0
280	20240930	153300	287231050	18410	18410	18410	18410	0
281	20240930	153200	287231050	18410	18410	18410	18410	0
282	20240930	153100	287231050	18410	18410	18410	18410	0
283	20240930	153000	287231050	18410	18410	18410	18410	584
284	20240930	152900	276479610	18410	18410	18410	18410	0
285	20240930	152800	276479610	18410	18410	18410	18410	0
286	20240930	152700	276479610	18410	18410	18410	18410	0
287	20240930	152600	276479610	18410	18410	18410	18410	0
288	20240930	152500	276479610	18410	18410	18410	18410	0
289	20240930	152400	276479610	18410	18410	18410	18410	0
290	20240930	152300	276479610	18410	18410	18410	18410	0
291	20240930	152200	276479610	18410	18410	18410	18410	0
292	20240930	152100	276479610	18410	18410	18410	18410	0
293	20240930	152000	276479610	18410	18410	18410	18410	0
294	20240930	151900	276479610	18410	18410	18410	18410	15
295	20240930	151800	276203460	18410	18410	18410	18410	51
296	20240930	151700	275264550	18500	18500	18500	18500	0
297	20240930	151600	275264550	18500	18420	18510	18420	311
298	20240930	151500	269512190	18450	18450	18450	18430	57
299	20240930	151400	268461570	18460	18460	18460	18460	0
300	20240930	151300	268461570	18460	18460	18460	18460	1
301	20240930	151200	268443110	18460	18460	18460	18460	1
302	20240930	151100	268424650	18400	18430	18430	18400	219
303	20240930	151000	264392180	18430	18450	18450	18430	210
304	20240930	150900	260519900	18450	18450	18450	18450	8
305	20240930	150800	260372300	18450	18450	18450	18450	10
306	20240930	150700	260187800	18450	18450	18450	18450	0
307	20240930	150600	260187800	18450	18450	18450	18450	10
308	20240930	150500	260003300	18450	18450	18450	18450	58
309	20240930	150400	258933200	18450	18450	18450	18450	1
310	20240930	150300	258914750	18450	18450	18450	18450	0
311	20240930	150200	258914750	18450	18450	18450	18450	0
312	20240930	150100	258914750	18450	18460	18460	18450	90
313	20240930	150000	257254240	18460	18460	18460	18460	10
314	20240930	145900	257069640	18460	18460	18460	18460	0
315	20240930	145800	257069640	18460	18460	18460	18460	0
316	20240930	145700	257069640	18460	18460	18460	18460	50
317	20240930	145600	256146640	18460	18480	18480	18460	50
318	20240930	145500	255223620	18500	18500	18500	18500	0
319	20240930	145400	255223620	18500	18500	18500	18500	1
320	20240930	145300	255205120	18500	18500	18500	18500	0
321	20240930	145200	255205120	18500	18500	18500	18500	0
322	20240930	145100	255205120	18500	18500	18500	18500	0
323	20240930	145000	255205120	18500	18500	18500	18500	0
324	20240930	144900	255205120	18500	18500	18500	18500	0
325	20240930	144800	255205120	18500	18500	18500	18500	0
326	20240930	144700	255205120	18500	18460	18500	18460	20
327	20240930	144600	254835160	18450	18450	18450	18450	0
328	20240930	144500	254835160	18450	18450	18450	18450	0
329	20240930	144400	254835160	18450	18450	18450	18450	0
330	20240930	144300	254835160	18450	18450	18450	18450	0
331	20240930	144200	254835160	18450	18450	18450	18450	44
332	20240930	144100	254023360	18450	18450	18460	18450	30
333	20240930	144000	253469690	18450	18460	18460	18450	13
334	20240930	143900	253229720	18460	18460	18460	18460	0
335	20240930	143800	253229720	18460	18460	18460	18460	20
336	20240930	143700	252860520	18480	18480	18480	18480	0
337	20240930	143600	252860520	18480	18480	18480	18480	2
338	20240930	143500	252823560	18460	18460	18470	18460	85
339	20240930	143400	251254450	18480	18480	18480	18480	0
340	20240930	143300	251254450	18480	18480	18480	18480	0
341	20240930	143200	251254450	18480	18480	18480	18480	25
342	20240930	143100	250792450	18470	18470	18470	18470	290
343	20240930	143000	245436150	18460	18460	18460	18460	0
344	20240930	142900	245436150	18460	18480	18480	18460	220
345	20240930	142800	241371850	18480	18480	18480	18480	0
346	20240930	142700	241371850	18480	18480	18480	18480	0
347	20240930	142600	241371850	18480	18480	18480	18480	0
348	20240930	142500	241371850	18480	18480	18480	18480	0
349	20240930	142400	241371850	18480	18480	18480	18480	47
350	20240930	142300	240503290	18480	18480	18480	18480	0
351	20240930	142200	240503290	18480	18490	18490	18480	50
352	20240930	142100	239579240	18500	18500	18500	18500	0
353	20240930	142000	239579240	18500	18500	18500	18500	0
354	20240930	141900	239579240	18500	18500	18500	18500	0
355	20240930	141800	239579240	18500	18500	18500	18500	0
356	20240930	141700	239579240	18500	18500	18500	18500	86
357	20240930	141600	237988240	18500	18500	18500	18500	0
358	20240930	141500	237988240	18500	18500	18500	18500	150
359	20240930	141400	235213240	18510	18500	18510	18500	33
360	20240930	141300	234602610	18500	18500	18500	18500	20
361	20240930	141200	234232610	18500	18500	18500	18500	224
362	20240930	141100	230088610	18480	18480	18480	18480	0
363	20240930	141000	230088610	18480	18480	18480	18480	3
364	20240930	140900	230033170	18480	18480	18480	18480	0
365	20240930	140800	230033170	18480	18480	18480	18480	0
366	20240930	140700	230033170	18480	18480	18480	18480	297
367	20240930	140600	224544610	18480	18480	18480	18480	0
368	20240930	140500	224544610	18480	18480	18480	18480	0
369	20240930	140400	224544610	18480	18480	18480	18480	0
370	20240930	140300	224544610	18480	18480	18480	18480	97
371	20240930	140200	222752050	18450	18450	18450	18450	0
372	20240930	140100	222752050	18450	18450	18450	18450	2
373	20240930	140000	222715150	18530	18530	18530	18530	0
374	20240930	135900	222715150	18530	18530	18530	18530	5
375	20240930	135800	222622500	18530	18530	18530	18530	1
376	20240930	135700	222603970	18450	18450	18450	18450	0
377	20240930	135600	222603970	18450	18450	18450	18450	0
378	20240930	135500	222603970	18450	18450	18450	18450	0
379	20240930	135400	222603970	18450	18450	18450	18450	0
380	20240930	135300	222603970	18450	18450	18450	18450	0
381	20240930	135200	222603970	18450	18450	18450	18450	0
382	20240930	135100	222603970	18450	18480	18480	18440	316
383	20240930	135000	216775370	18560	18560	18560	18560	0
384	20240930	134900	216775370	18560	18560	18560	18560	0
385	20240930	134800	216775370	18560	18560	18560	18560	3
386	20240930	134700	216719690	18560	18560	18560	18560	1
387	20240930	134600	216701130	18560	18560	18560	18560	0
388	20240930	134500	216701130	18560	18570	18570	18560	2
389	20240930	134400	216664000	18500	18500	18500	18500	0
390	20240930	134300	216664000	18500	18540	18540	18500	300
391	20240930	134200	211110250	18540	18540	18540	18540	0
392	20240930	134100	211110250	18540	18540	18540	18540	0
393	20240930	134000	211110250	18540	18560	18560	18540	100
394	20240930	133900	209254950	18560	18560	18560	18560	0
395	20240930	133800	209254950	18560	18560	18560	18560	0
396	20240930	133700	209254950	18560	18580	18580	18560	42
397	20240930	133600	208475340	18580	18580	18580	18580	0
398	20240930	133500	208475340	18580	18580	18580	18580	0
399	20240930	133400	208475340	18580	18580	18580	18580	0
400	20240930	133300	208475340	18580	18580	18580	18580	85
401	20240930	133200	206896040	18580	18580	18580	18580	0
402	20240930	133100	206896040	18580	18580	18580	18580	43
403	20240930	133000	206097100	18660	18660	18660	18660	0
404	20240930	132900	206097100	18660	18660	18660	18660	0
405	20240930	132800	206097100	18660	18660	18660	18660	0
406	20240930	132700	206097100	18660	18610	18660	18610	2
407	20240930	132600	206059830	18580	18580	18580	18580	234
408	20240930	132500	201712110	18580	18580	18580	18580	0
409	20240930	132400	201712110	18580	18580	18580	18580	0
410	20240930	132300	201712110	18580	18580	18580	18580	1
411	20240930	132200	201693530	18570	18570	18570	18570	11
412	20240930	132100	201489260	18580	18580	18580	18580	0
413	20240930	132000	201489260	18580	18600	18600	18580	107
414	20240930	131900	199501160	18600	18600	18600	18600	25
415	20240930	131800	199036160	18580	18580	18580	18580	0
416	20240930	131700	199036160	18580	18580	18580	18580	0
417	20240930	131600	199036160	18580	18580	18580	18580	0
418	20240930	131500	199036160	18580	18580	18580	18580	0
419	20240930	131400	199036160	18580	18580	18580	18580	0
420	20240930	131300	199036160	18580	18580	18580	18580	0
421	20240930	131200	199036160	18580	18580	18580	18580	0
422	20240930	131100	199036160	18580	18580	18580	18580	0
423	20240930	131000	199036160	18580	18580	18580	18580	0
424	20240930	130900	199036160	18580	18580	18580	18580	0
425	20240930	130800	199036160	18580	18580	18580	18580	0
426	20240930	130700	199036160	18580	18580	18580	18580	0
427	20240930	130600	199036160	18580	18580	18580	18580	0
428	20240930	130500	199036160	18580	18580	18580	18580	0
429	20240930	130400	199036160	18580	18580	18580	18580	0
430	20240930	130300	199036160	18580	18580	18580	18580	0
431	20240930	130200	199036160	18580	18580	18580	18580	0
432	20240930	130100	199036160	18580	18580	18580	18580	31
433	20240930	130000	198460180	18580	18580	18580	18580	2
434	20240930	125900	198423020	18620	18620	18620	18620	0
435	20240930	125800	198423020	18620	18640	18640	18620	225
436	20240930	125700	194233500	18650	18650	18650	18650	0
437	20240930	125600	194233500	18650	18650	18650	18650	0
438	20240930	125500	194233500	18650	18650	18650	18650	0
439	20240930	125400	194233500	18650	18650	18650	18650	0
440	20240930	125300	194233500	18650	18650	18650	18650	0
441	20240930	125200	194233500	18650	18650	18650	18650	0
442	20240930	125100	194233500	18650	18650	18650	18650	0
443	20240930	125000	194233500	18650	18650	18650	18650	0
444	20240930	124900	194233500	18650	18650	18650	18650	0
445	20240930	124800	194233500	18650	18650	18650	18650	0
446	20240930	124700	194233500	18650	18650	18650	18650	0
447	20240930	124600	194233500	18650	18650	18650	18650	3
448	20240930	124500	194177550	18660	18660	18660	18660	0
449	20240930	124400	194177550	18660	18660	18660	18660	0
450	20240930	124300	194177550	18660	18660	18660	18660	1
451	20240930	124200	194158890	18670	18670	18670	18670	0
452	20240930	124100	194158890	18670	18670	18670	18670	0
453	20240930	124000	194158890	18670	18670	18670	18670	1
454	20240930	123900	194140220	18710	18710	18710	18710	0
455	20240930	123800	194140220	18710	18710	18710	18710	0
456	20240930	123700	194140220	18710	18710	18720	18710	3
457	20240930	123600	194084080	18720	18600	18720	18600	128
458	20240930	123500	191690820	18610	18610	18610	18610	0
459	20240930	123400	191690820	18610	18610	18610	18610	0
460	20240930	123300	191690820	18610	18610	18610	18610	0
461	20240930	123200	191690820	18610	18610	18610	18610	0
462	20240930	123100	191690820	18610	18610	18610	18610	0
463	20240930	123000	191690820	18610	18580	18610	18580	3
464	20240930	122900	191635050	18510	18510	18510	18510	0
465	20240930	122800	191635050	18510	18510	18510	18510	117
466	20240930	122700	189469380	18510	18510	18510	18510	0
467	20240930	122600	189469380	18510	18510	18510	18510	0
468	20240930	122500	189469380	18510	18510	18510	18510	66
469	20240930	122400	188247720	18510	18510	18510	18510	0
470	20240930	122300	188247720	18510	18510	18510	18510	101
471	20240930	122200	186378210	18500	18500	18500	18500	0
472	20240930	122100	186378210	18500	18500	18500	18500	0
473	20240930	122000	186378210	18500	18500	18500	18500	3
474	20240930	121900	186322710	18460	18460	18460	18460	0
475	20240930	121800	186322710	18460	18460	18460	18460	0
476	20240930	121700	186322710	18460	18460	18460	18460	0
477	20240930	121600	186322710	18460	18440	18460	18440	141
478	20240930	121500	183722590	18430	18430	18430	18430	0
479	20240930	121400	183722590	18430	18430	18430	18430	224
480	20240930	121300	179594270	18430	18430	18430	18430	0
481	20240930	121200	179594270	18430	18430	18430	18430	0
482	20240930	121100	179594270	18430	18430	18430	18430	1
483	20240930	121000	179575840	18420	18420	18420	18420	0
484	20240930	120900	179575840	18420	18420	18420	18420	1
485	20240930	120800	179557420	18440	18440	18440	18440	0
486	20240930	120700	179557420	18440	18440	18440	18440	0
487	20240930	120600	179557420	18440	18440	18440	18440	23
488	20240930	120500	179133300	18430	18430	18430	18430	0
489	20240930	120400	179133300	18430	18430	18430	18430	21
490	20240930	120300	178746270	18510	18510	18510	18510	0
491	20240930	120200	178746270	18510	18510	18510	18510	0
492	20240930	120100	178746270	18510	18510	18510	18510	0
493	20240930	120000	178746270	18510	18510	18510	18510	0
494	20240930	115900	178746270	18510	18510	18510	18510	0
495	20240930	115800	178746270	18510	18510	18510	18510	0
496	20240930	115700	178746270	18510	18510	18510	18510	0
497	20240930	115600	178746270	18510	18510	18510	18510	0
498	20240930	115500	178746270	18510	18510	18510	18510	0
499	20240930	115400	178746270	18510	18510	18510	18510	22
500	20240930	115300	178339050	18510	18480	18510	18480	100
501	20240930	115200	176488870	18440	18440	18440	18440	0
502	20240930	115100	176488870	18440	18440	18440	18440	0
503	20240930	115000	176488870	18440	18440	18440	18440	69
504	20240930	114900	175216510	18440	18440	18440	18440	0
505	20240930	114800	175216510	18440	18440	18440	18440	0
506	20240930	114700	175216510	18440	18440	18440	18440	1
507	20240930	114600	175198070	18440	18370	18440	18370	32
508	20240930	114500	174610070	18360	18360	18360	18360	199
509	20240930	114400	170956430	18330	18330	18330	18330	0
510	20240930	114300	170956430	18330	18330	18330	18330	0
511	20240930	114200	170956430	18330	18330	18330	18330	0
512	20240930	114100	170956430	18330	18330	18330	18330	0
513	20240930	114000	170956430	18330	18330	18330	18330	0
514	20240930	113900	170956430	18330	18330	18330	18330	0
515	20240930	113800	170956430	18330	18330	18330	18330	0
516	20240930	113700	170956430	18330	18330	18330	18330	0
517	20240930	113600	170956430	18330	18330	18330	18330	4
518	20240930	113500	170883110	18340	18340	18340	18320	149
519	20240930	113400	168150650	18360	18340	18360	18340	226
520	20240930	113300	164001330	18370	18370	18370	18370	0
521	20240930	113200	164001330	18370	18370	18370	18370	0
522	20240930	113100	164001330	18370	18360	18370	18360	29
523	20240930	113000	163468870	18370	18370	18370	18370	0
524	20240930	112900	163468870	18370	18370	18370	18370	0
525	20240930	112800	163468870	18370	18370	18370	18370	0
526	20240930	112700	163468870	18370	18370	18370	18370	0
527	20240930	112600	163468870	18370	18370	18370	18370	110
528	20240930	112500	161448170	18340	18340	18340	18340	224
529	20240930	112400	157340010	18330	18380	18380	18330	252
530	20240930	112300	152713940	18380	18400	18400	18380	240
531	20240930	112200	148302690	18440	18440	18440	18440	1
532	20240930	112100	148284250	18490	18490	18490	18490	1
533	20240930	112000	148265760	18380	18390	18390	18380	30
534	20240930	111900	147714310	18380	18380	18380	18380	0
535	20240930	111800	147714310	18380	18380	18380	18380	0
536	20240930	111700	147714310	18380	18380	18380	18380	0
537	20240930	111600	147714310	18380	18380	18380	18380	0
538	20240930	111500	147714310	18380	18380	18380	18380	0
539	20240930	111400	147714310	18380	18400	18400	18370	256
540	20240930	111300	143009070	18400	18400	18400	18400	0
541	20240930	111200	143009070	18400	18400	18400	18400	0
542	20240930	111100	143009070	18400	18400	18400	18400	0
543	20240930	111000	143009070	18400	18480	18480	18400	183
544	20240930	110900	139637040	18480	18480	18480	18480	0
545	20240930	110800	139637040	18480	18480	18480	18480	0
546	20240930	110700	139637040	18480	18480	18480	18480	0
547	20240930	110600	139637040	18480	18480	18480	18480	0
548	20240930	110500	139637040	18480	18480	18480	18480	3
549	20240930	110400	139581600	18500	18410	18500	18400	105
550	20240930	110300	137648900	18420	18410	18420	18410	261
551	20240930	110200	132841390	18420	18420	18420	18420	0
552	20240930	110100	132841390	18420	18430	18440	18420	151
553	20240930	110000	130058270	18440	18440	18440	18440	8
554	20240930	105900	129910750	18440	18440	18440	18440	4
555	20240930	105800	129836990	18440	18440	18440	18440	0
556	20240930	105700	129836990	18440	18440	18440	18440	0
557	20240930	105600	129836990	18440	18440	18440	18440	0
558	20240930	105500	129836990	18440	18440	18440	18440	1
559	20240930	105400	129818550	18440	18440	18440	18440	2
560	20240930	105300	129781670	18440	18440	18440	18440	0
561	20240930	105200	129781670	18440	18470	18470	18440	288
562	20240930	105100	124469550	18470	18470	18470	18470	12
563	20240930	105000	124247910	18500	18500	18500	18500	1
564	20240930	104900	124229410	18500	18540	18540	18500	2431
565	20240930	104800	79238950	18550	18560	18560	18550	387
566	20240930	104700	72059240	18560	18560	18560	18560	0
567	20240930	104600	72059240	18560	18560	18560	18560	0
568	20240930	104500	72059240	18560	18560	18560	18560	0
569	20240930	104400	72059240	18560	18560	18560	18560	5
570	20240930	104300	71966440	18600	18610	18610	18600	376
571	20240930	104200	64971490	18620	18650	18650	18620	346
572	20240930	104100	58526630	18640	18640	18640	18640	0
573	20240930	104000	58526630	18640	18660	18660	18640	385
574	20240930	103900	51349190	18680	18680	18680	18680	0
575	20240930	103800	51349190	18680	18680	18680	18680	1
576	20240930	103700	51330510	18680	18680	18680	18680	1
577	20240930	103600	51311830	18660	18660	18660	18660	0
578	20240930	103500	51311830	18660	18660	18660	18660	12
579	20240930	103400	51087910	18670	18670	18670	18670	0
580	20240930	103300	51087910	18670	18670	18670	18670	0
581	20240930	103200	51087910	18670	18670	18670	18670	0
582	20240930	103100	51087910	18670	18670	18670	18670	0
583	20240930	103000	51087910	18670	18670	18670	18670	12
584	20240930	102900	50863870	18700	18700	18700	18700	0
585	20240930	102800	50863870	18700	18700	18700	18700	0
586	20240930	102700	50863870	18700	18700	18700	18700	0
587	20240930	102600	50863870	18700	18700	18700	18700	0
588	20240930	102500	50863870	18700	18700	18700	18700	1
589	20240930	102400	50845170	18760	18760	18760	18760	0
590	20240930	102300	50845170	18760	18760	18760	18760	0
591	20240930	102200	50845170	18760	18760	18760	18760	0
592	20240930	102100	50845170	18760	18760	18760	18760	0
593	20240930	102000	50845170	18760	18760	18760	18760	0
594	20240930	101900	50845170	18760	18760	18760	18760	0
595	20240930	101800	50845170	18760	18760	18760	18760	0
596	20240930	101700	50845170	18760	18760	18760	18760	0
597	20240930	101600	50845170	18760	18760	18760	18760	0
598	20240930	101500	50845170	18760	18760	18760	18760	0
599	20240930	101400	50845170	18760	18760	18760	18760	0
600	20240930	101300	50845170	18760	18760	18760	18760	0
601	20240930	101200	50845170	18760	18760	18760	18760	0
602	20240930	101100	50845170	18760	18760	18760	18760	0
603	20240930	101000	50845170	18760	18760	18760	18760	0
604	20240930	100900	50845170	18760	18760	18760	18760	0
605	20240930	100800	50845170	18760	18760	18760	18760	10
606	20240930	100700	50657570	18760	18760	18760	18760	31
607	20240930	100600	50076010	18770	18770	18770	18770	25
608	20240930	100500	49606760	18770	18770	18770	18770	100
609	20240930	100400	47729760	18780	18780	18780	18780	0
610	20240930	100300	47729760	18780	18780	18780	18780	0
611	20240930	100200	47729760	18780	18780	18780	18780	1
612	20240930	100100	47710980	18740	18740	18740	18740	0
613	20240930	100000	47710980	18740	18740	18740	18740	0
614	20240930	095900	47710980	18740	18740	18740	18740	4
615	20240930	095800	47636020	18740	18740	18740	18740	0
616	20240930	095700	47636020	18740	18740	18740	18740	0
617	20240930	095600	47636020	18740	18740	18740	18740	0
618	20240930	095500	47636020	18740	18740	18740	18740	0
619	20240930	095400	47636020	18740	18740	18740	18740	0
620	20240930	095300	47636020	18740	18740	18740	18740	1
621	20240930	095200	47617280	18800	18760	18800	18760	100
622	20240930	095100	45737890	18800	18800	18800	18800	0
623	20240930	095000	45737890	18800	18670	18800	18650	94
624	20240930	094900	43983620	18800	18800	18800	18800	0
625	20240930	094800	43983620	18800	18800	18800	18800	0
626	20240930	094700	43983620	18800	18800	18800	18800	0
627	20240930	094600	43983620	18800	18750	18800	18750	108
628	20240930	094500	41958220	18750	18750	18750	18750	2
629	20240930	094400	41920720	18670	18670	18670	18670	0
630	20240930	094300	41920720	18670	18670	18670	18670	0
631	20240930	094200	41920720	18670	18670	18670	18670	0
632	20240930	094100	41920720	18670	18670	18670	18670	0
633	20240930	094000	41920720	18670	18670	18670	18670	0
634	20240930	093900	41920720	18670	18690	18690	18670	22
635	20240930	093800	41509760	18710	18740	18740	18710	227
636	20240930	093700	37262500	18750	18740	18750	18740	14
637	20240930	093600	37000130	18740	18740	18740	18740	0
638	20240930	093500	37000130	18740	18740	18740	18740	1
639	20240930	093400	36981390	18680	18680	18680	18680	0
640	20240930	093300	36981390	18680	18680	18680	18680	13
641	20240930	093200	36738550	18670	18670	18670	18670	0
642	20240930	093100	36738550	18670	18670	18670	18670	0
643	20240930	093000	36738550	18670	18670	18670	18670	0
644	20240930	092900	36738550	18670	18670	18670	18670	50
645	20240930	092800	35805050	18770	18740	18770	18670	415
646	20240930	092700	28027990	18740	18740	18740	18740	0
647	20240930	092600	28027990	18740	18740	18740	18740	0
648	20240930	092500	28027990	18740	18740	18740	18740	1
649	20240930	092400	28009250	18740	18740	18740	18740	0
650	20240930	092300	28009250	18740	18740	18740	18740	0
651	20240930	092200	28009250	18740	18740	18740	18740	1
652	20240930	092100	27990510	18740	18740	18740	18740	0
653	20240930	092000	27990510	18740	18740	18740	18740	0
654	20240930	091900	27990510	18740	18740	18740	18740	0
655	20240930	091800	27990510	18740	18720	18740	18720	1001
656	20240930	091700	9236030	18740	18740	18740	18740	0
657	20240930	091600	9236030	18740	18740	18740	18740	0
658	20240930	091500	9236030	18740	18740	18740	18740	0
659	20240930	091400	9236030	18740	18740	18740	18740	0
660	20240930	091300	9236030	18740	18740	18740	18740	0
661	20240930	091200	9236030	18740	18740	18740	18740	0
662	20240930	091100	9236030	18740	18740	18740	18740	1
663	20240930	091000	9217290	18760	18760	18760	18760	0
664	20240930	090900	9217290	18760	18760	18760	18760	0
665	20240930	090800	9217290	18760	18760	18760	18760	50
666	20240930	090700	8279290	18760	18760	18760	18760	0
667	20240930	090600	8279290	18760	18760	18760	18760	2
668	20240930	090500	8241770	18620	18620	18620	18620	4
669	20240930	090400	8167290	18610	18620	18760	18610	156
670	20240930	090300	5262170	18710	18710	18710	18710	14
671	20240930	090200	5000230	18720	18780	18780	18720	118
672	20240930	090100	2787790	18910	18910	18910	18910	1
673	20240930	090000	2768880	18810	18840	18840	18810	147