KissMeData/051500/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193300	175097550	19110	19110	19110	19110	118
3	20240930	193200	175097550	19110	19110	19110	19110	0
4	20240930	193100	175097550	19110	19110	19110	19110	0
5	20240930	193000	175097550	19110	19110	19110	19110	0
6	20240930	192900	175097550	19110	19110	19110	19110	0
7	20240930	192800	175097550	19110	19110	19110	19110	0
8	20240930	192700	175097550	19110	19110	19110	19110	0
9	20240930	192600	175097550	19110	19110	19110	19110	0
10	20240930	192500	175097550	19110	19110	19110	19110	0
11	20240930	192400	175097550	19110	19110	19110	19110	0
12	20240930	192300	175097550	19110	19110	19110	19110	0
13	20240930	192200	175097550	19110	19110	19110	19110	0
14	20240930	192100	175097550	19110	19110	19110	19110	0
15	20240930	192000	175097550	19110	19110	19110	19110	0
16	20240930	191900	175097550	19110	19110	19110	19110	0
17	20240930	191800	175097550	19110	19110	19110	19110	0
18	20240930	191700	175097550	19110	19110	19110	19110	0
19	20240930	191600	175097550	19110	19110	19110	19110	0
20	20240930	191500	175097550	19110	19110	19110	19110	0
21	20240930	191400	175097550	19110	19110	19110	19110	0
22	20240930	191300	175097550	19110	19110	19110	19110	0
23	20240930	191200	175097550	19110	19110	19110	19110	0
24	20240930	191100	175097550	19110	19110	19110	19110	0
25	20240930	191000	175097550	19110	19110	19110	19110	0
26	20240930	190900	175097550	19110	19110	19110	19110	0
27	20240930	190800	175097550	19110	19110	19110	19110	0
28	20240930	190700	175097550	19110	19110	19110	19110	0
29	20240930	190600	175097550	19110	19110	19110	19110	0
30	20240930	190500	175097550	19110	19110	19110	19110	0
31	20240930	190400	175097550	19110	19110	19110	19110	0
32	20240930	190300	175097550	19110	19110	19110	19110	118
33	20240930	190200	175097550	19110	19110	19110	19110	0
34	20240930	190100	175097550	19110	19110	19110	19110	0
35	20240930	190000	175097550	19110	19110	19110	19110	0
36	20240930	185900	175097550	19110	19110	19110	19110	0
37	20240930	185800	175097550	19110	19110	19110	19110	0
38	20240930	185700	175097550	19110	19110	19110	19110	0
39	20240930	185600	175097550	19110	19110	19110	19110	0
40	20240930	185500	175097550	19110	19110	19110	19110	0
41	20240930	185400	175097550	19110	19110	19110	19110	0
42	20240930	185300	175097550	19110	19110	19110	19110	0
43	20240930	185200	175097550	19110	19110	19110	19110	0
44	20240930	185100	175097550	19110	19110	19110	19110	0
45	20240930	185000	175097550	19110	19110	19110	19110	0
46	20240930	184900	175097550	19110	19110	19110	19110	0
47	20240930	184800	175097550	19110	19110	19110	19110	0
48	20240930	184700	175097550	19110	19110	19110	19110	0
49	20240930	184600	175097550	19110	19110	19110	19110	0
50	20240930	184500	175097550	19110	19110	19110	19110	0
51	20240930	184400	175097550	19110	19110	19110	19110	0
52	20240930	184300	175097550	19110	19110	19110	19110	0
53	20240930	184200	175097550	19110	19110	19110	19110	0
54	20240930	184100	175097550	19110	19110	19110	19110	0
55	20240930	184000	175097550	19110	19110	19110	19110	0
56	20240930	183900	175097550	19110	19110	19110	19110	0
57	20240930	183800	175097550	19110	19110	19110	19110	0
58	20240930	183700	175097550	19110	19110	19110	19110	0
59	20240930	183600	175097550	19110	19110	19110	19110	0
60	20240930	183500	175097550	19110	19110	19110	19110	0
61	20240930	183400	175097550	19110	19110	19110	19110	0
62	20240930	183300	175097550	19110	19110	19110	19110	118
63	20240930	183200	175097550	19110	19110	19110	19110	0
64	20240930	183100	175097550	19110	19110	19110	19110	0
65	20240930	183000	175097550	19110	19110	19110	19110	0
66	20240930	182900	175097550	19110	19110	19110	19110	0
67	20240930	182800	175097550	19110	19110	19110	19110	0
68	20240930	182700	175097550	19110	19110	19110	19110	0
69	20240930	182600	175097550	19110	19110	19110	19110	0
70	20240930	182500	175097550	19110	19110	19110	19110	0
71	20240930	182400	175097550	19110	19110	19110	19110	0
72	20240930	182300	175097550	19110	19110	19110	19110	0
73	20240930	182200	175097550	19110	19110	19110	19110	0
74	20240930	182100	175097550	19110	19110	19110	19110	0
75	20240930	182000	175097550	19110	19110	19110	19110	0
76	20240930	181900	175097550	19110	19110	19110	19110	0
77	20240930	181800	175097550	19110	19110	19110	19110	0
78	20240930	181700	175097550	19110	19110	19110	19110	0
79	20240930	181600	175097550	19110	19110	19110	19110	0
80	20240930	181500	175097550	19110	19110	19110	19110	0
81	20240930	181400	175097550	19110	19110	19110	19110	0
82	20240930	181300	175097550	19110	19110	19110	19110	0
83	20240930	181200	175097550	19110	19110	19110	19110	0
84	20240930	181100	175097550	19110	19110	19110	19110	0
85	20240930	181000	175097550	19110	19110	19110	19110	0
86	20240930	180900	175097550	19110	19110	19110	19110	0
87	20240930	180800	175097550	19110	19110	19110	19110	0
88	20240930	180700	175097550	19110	19110	19110	19110	0
89	20240930	180600	175097550	19110	19110	19110	19110	0
90	20240930	180500	175097550	19110	19110	19110	19110	0
91	20240930	180400	175097550	19110	19110	19110	19110	0
92	20240930	180300	175097550	19110	19110	19110	19110	118
93	20240930	180200	175097550	19110	19110	19110	19110	0
94	20240930	180100	175097550	19110	19110	19110	19110	0
95	20240930	180000	175097550	19110	19110	19110	19110	0
96	20240930	175900	175097550	19110	19110	19110	19110	0
97	20240930	175800	175097550	19110	19110	19110	19110	0
98	20240930	175700	175097550	19110	19110	19110	19110	0
99	20240930	175600	175097550	19110	19110	19110	19110	0
100	20240930	175500	175097550	19110	19110	19110	19110	0
101	20240930	175400	175097550	19110	19110	19110	19110	0
102	20240930	175300	175097550	19110	19110	19110	19110	0
103	20240930	175200	175097550	19110	19110	19110	19110	0
104	20240930	175100	175097550	19110	19110	19110	19110	0
105	20240930	175000	175097550	19110	19110	19110	19110	0
106	20240930	174900	175097550	19110	19110	19110	19110	0
107	20240930	174800	175097550	19110	19110	19110	19110	0
108	20240930	174700	175097550	19110	19110	19110	19110	0
109	20240930	174600	175097550	19110	19110	19110	19110	0
110	20240930	174500	175097550	19110	19110	19110	19110	0
111	20240930	174400	175097550	19110	19110	19110	19110	0
112	20240930	174300	175097550	19110	19110	19110	19110	0
113	20240930	174200	175097550	19110	19110	19110	19110	0
114	20240930	174100	175097550	19110	19110	19110	19110	0
115	20240930	174000	175097550	19110	19110	19110	19110	0
116	20240930	173900	175097550	19110	19110	19110	19110	0
117	20240930	173800	175097550	19110	19110	19110	19110	0
118	20240930	173700	175097550	19110	19110	19110	19110	0
119	20240930	173600	175097550	19110	19110	19110	19110	0
120	20240930	173500	175097550	19110	19110	19110	19110	0
121	20240930	173400	175097550	19110	19110	19110	19110	0
122	20240930	173300	175097550	19110	19110	19110	19110	118
123	20240930	173200	175097550	19110	19110	19110	19110	0
124	20240930	173100	175097550	19110	19110	19110	19110	0
125	20240930	173000	175097550	19110	19110	19110	19110	0
126	20240930	172900	175097550	19110	19110	19110	19110	0
127	20240930	172800	175097550	19110	19110	19110	19110	0
128	20240930	172700	175097550	19110	19110	19110	19110	0
129	20240930	172600	175097550	19110	19110	19110	19110	0
130	20240930	172500	175097550	19110	19110	19110	19110	0
131	20240930	172400	175097550	19110	19110	19110	19110	0
132	20240930	172300	175097550	19110	19110	19110	19110	0
133	20240930	172200	175097550	19110	19110	19110	19110	0
134	20240930	172100	175097550	19110	19110	19110	19110	0
135	20240930	172000	175097550	19110	19110	19110	19110	0
136	20240930	171900	175097550	19110	19110	19110	19110	0
137	20240930	171800	175097550	19110	19110	19110	19110	0
138	20240930	171700	175097550	19110	19110	19110	19110	0
139	20240930	171600	175097550	19110	19110	19110	19110	0
140	20240930	171500	175097550	19110	19110	19110	19110	0
141	20240930	171400	175097550	19110	19110	19110	19110	0
142	20240930	171300	175097550	19110	19110	19110	19110	0
143	20240930	171200	175097550	19110	19110	19110	19110	0
144	20240930	171100	175097550	19110	19110	19110	19110	0
145	20240930	171000	175097550	19110	19110	19110	19110	0
146	20240930	170900	175097550	19110	19110	19110	19110	0
147	20240930	170800	175097550	19110	19110	19110	19110	0
148	20240930	170700	175097550	19110	19110	19110	19110	0
149	20240930	170600	175097550	19110	19110	19110	19110	0
150	20240930	170500	175097550	19110	19110	19110	19110	0
151	20240930	170400	175097550	19110	19110	19110	19110	0
152	20240930	170300	175097550	19110	19110	19110	19110	118
153	20240930	170200	175097550	19110	19110	19110	19110	0
154	20240930	170100	175097550	19110	19110	19110	19110	0
155	20240930	170000	175097550	19110	19110	19110	19110	0
156	20240930	165900	175097550	19110	19110	19110	19110	0
157	20240930	165800	175097550	19110	19110	19110	19110	0
158	20240930	165700	175097550	19110	19110	19110	19110	0
159	20240930	165600	175097550	19110	19110	19110	19110	0
160	20240930	165500	175097550	19110	19110	19110	19110	0
161	20240930	165400	175097550	19110	19110	19110	19110	0
162	20240930	165300	175097550	19110	19110	19110	19110	0
163	20240930	165200	175097550	19110	19110	19110	19110	0
164	20240930	165100	175097550	19110	19110	19110	19110	0
165	20240930	165000	175097550	19110	19110	19110	19110	0
166	20240930	164900	175097550	19110	19110	19110	19110	0
167	20240930	164800	175097550	19110	19110	19110	19110	0
168	20240930	164700	175097550	19110	19110	19110	19110	0
169	20240930	164600	175097550	19110	19110	19110	19110	0
170	20240930	164500	175097550	19110	19110	19110	19110	0
171	20240930	164400	175097550	19110	19110	19110	19110	0
172	20240930	164300	175097550	19110	19110	19110	19110	0
173	20240930	164200	175097550	19110	19110	19110	19110	0
174	20240930	164100	175097550	19110	19110	19110	19110	0
175	20240930	164000	175097550	19110	19110	19110	19110	0
176	20240930	163900	175097550	19110	19110	19110	19110	0
177	20240930	163800	175097550	19110	19110	19110	19110	0
178	20240930	163700	175097550	19110	19110	19110	19110	0
179	20240930	163600	175097550	19110	19110	19110	19110	0
180	20240930	163500	175097550	19110	19110	19110	19110	0
181	20240930	163400	175097550	19110	19110	19110	19110	0
182	20240930	163300	175097550	19110	19110	19110	19110	118
183	20240930	163200	175097550	19110	19110	19110	19110	0
184	20240930	163100	175097550	19110	19110	19110	19110	0
185	20240930	163000	175097550	19110	19110	19110	19110	0
186	20240930	162900	175097550	19110	19110	19110	19110	0
187	20240930	162800	175097550	19110	19110	19110	19110	0
188	20240930	162700	175097550	19110	19110	19110	19110	0
189	20240930	162600	175097550	19110	19110	19110	19110	0
190	20240930	162500	175097550	19110	19110	19110	19110	0
191	20240930	162400	175097550	19110	19110	19110	19110	0
192	20240930	162300	175097550	19110	19110	19110	19110	0
193	20240930	162200	175097550	19110	19110	19110	19110	0
194	20240930	162100	175097550	19110	19110	19110	19110	0
195	20240930	162000	175097550	19110	19110	19110	19110	0
196	20240930	161900	175097550	19110	19110	19110	19110	0
197	20240930	161800	175097550	19110	19110	19110	19110	0
198	20240930	161700	175097550	19110	19110	19110	19110	0
199	20240930	161600	175097550	19110	19110	19110	19110	0
200	20240930	161500	175097550	19110	19110	19110	19110	0
201	20240930	161400	175097550	19110	19110	19110	19110	0
202	20240930	161300	175097550	19110	19110	19110	19110	0
203	20240930	161200	175097550	19110	19110	19110	19110	0
204	20240930	161100	175097550	19110	19110	19110	19110	0
205	20240930	161000	175097550	19110	19110	19110	19110	0
206	20240930	160900	175097550	19110	19110	19110	19110	0
207	20240930	160800	175097550	19110	19110	19110	19110	0
208	20240930	160700	175097550	19110	19110	19110	19110	0
209	20240930	160600	175097550	19110	19110	19110	19110	0
210	20240930	160500	175097550	19110	19110	19110	19110	0
211	20240930	160400	175097550	19110	19110	19110	19110	0
212	20240930	160300	175097550	19110	19110	19110	19110	118
213	20240930	160200	175097550	19110	19110	19110	19110	0
214	20240930	160100	175097550	19110	19110	19110	19110	0
215	20240930	160000	175097550	19110	19110	19110	19110	0
216	20240930	155900	175097550	19110	19110	19110	19110	0
217	20240930	155800	175097550	19110	19110	19110	19110	0
218	20240930	155700	175097550	19110	19110	19110	19110	0
219	20240930	155600	175097550	19110	19110	19110	19110	0
220	20240930	155500	175097550	19110	19110	19110	19110	0
221	20240930	155400	175097550	19110	19110	19110	19110	0
222	20240930	155300	175097550	19110	19110	19110	19110	0
223	20240930	155200	175097550	19110	19110	19110	19110	0
224	20240930	155100	175097550	19110	19110	19110	19110	0
225	20240930	155000	175097550	19110	19110	19110	19110	0
226	20240930	154900	175097550	19110	19110	19110	19110	0
227	20240930	154800	175097550	19110	19110	19110	19110	0
228	20240930	154700	175097550	19110	19110	19110	19110	0
229	20240930	154600	175097550	19110	19110	19110	19110	0
230	20240930	154500	175097550	19110	19110	19110	19110	0
231	20240930	154400	175097550	19110	19110	19110	19110	0
232	20240930	154300	175097550	19110	19110	19110	19110	0
233	20240930	154200	175097550	19110	19110	19110	19110	0
234	20240930	154100	175097550	19110	19110	19110	19110	0
235	20240930	154000	175097550	19110	19110	19110	19110	0
236	20240930	153900	175097550	19110	19110	19110	19110	0
237	20240930	153800	175097550	19110	19110	19110	19110	0
238	20240930	153700	175097550	19110	19110	19110	19110	0
239	20240930	153600	175097550	19110	19110	19110	19110	0
240	20240930	153500	175097550	19110	19110	19110	19110	0
241	20240930	153400	175097550	19110	19110	19110	19110	0
242	20240930	153300	175097550	19110	19110	19110	19110	118
243	20240930	153200	175097550	19110	19110	19110	19110	0
244	20240930	153100	175097550	19110	19110	19110	19110	0
245	20240930	153000	175097550	19110	19110	19110	19110	118
246	20240930	152900	172842570	19100	19100	19100	19100	0
247	20240930	152800	172842570	19100	19100	19100	19100	0
248	20240930	152700	172842570	19100	19100	19100	19100	0
249	20240930	152600	172842570	19100	19100	19100	19100	0
250	20240930	152500	172842570	19100	19100	19100	19100	0
251	20240930	152400	172842570	19100	19100	19100	19100	0
252	20240930	152300	172842570	19100	19100	19100	19100	0
253	20240930	152200	172842570	19100	19100	19100	19100	0
254	20240930	152100	172842570	19100	19100	19100	19100	0
255	20240930	152000	172842570	19100	19100	19100	19100	0
256	20240930	151900	172842570	19100	19100	19100	19100	4
257	20240930	151800	172766170	19100	19100	19100	19100	0
258	20240930	151700	172766170	19100	19100	19100	19100	5
259	20240930	151600	172670670	19100	19100	19100	19100	0
260	20240930	151500	172670670	19100	19100	19100	19100	3
261	20240930	151400	172613370	19100	19100	19100	19100	16
262	20240930	151300	172307770	19090	19090	19090	19090	0
263	20240930	151200	172307770	19090	19090	19090	19090	0
264	20240930	151100	172307770	19090	19090	19090	19090	0
265	20240930	151000	172307770	19090	19090	19090	19090	2
266	20240930	150900	172269590	19090	19090	19090	19090	0
267	20240930	150800	172269590	19090	19090	19090	19090	0
268	20240930	150700	172269590	19090	19090	19090	19090	0
269	20240930	150600	172269590	19090	19090	19090	19090	0
270	20240930	150500	172269590	19090	19100	19100	19090	29
271	20240930	150400	171715970	19090	19090	19090	19090	0
272	20240930	150300	171715970	19090	19090	19090	19090	0
273	20240930	150200	171715970	19090	19090	19090	19090	10
274	20240930	150100	171525070	19130	19090	19130	19090	6
275	20240930	150000	171410490	19090	19130	19130	19090	8
276	20240930	145900	171257730	19130	19130	19130	19130	0
277	20240930	145800	171257730	19130	19130	19130	19130	0
278	20240930	145700	171257730	19130	19080	19130	19080	97
279	20240930	145600	169406920	19080	19080	19080	19080	0
280	20240930	145500	169406920	19080	19080	19080	19080	1
281	20240930	145400	169387840	19080	19080	19080	19080	30
282	20240930	145300	168815440	19080	19080	19080	19080	0
283	20240930	145200	168815440	19080	19090	19090	19080	903
284	20240930	145100	151586130	19090	19090	19090	19090	4
285	20240930	145000	151509770	19090	19090	19090	19090	0
286	20240930	144900	151509770	19090	19090	19090	19090	0
287	20240930	144800	151509770	19090	19090	19090	19090	0
288	20240930	144700	151509770	19090	19090	19090	19090	0
289	20240930	144600	151509770	19090	19090	19090	19090	1
290	20240930	144500	151490680	19090	19090	19090	19090	0
291	20240930	144400	151490680	19090	19090	19090	19090	0
292	20240930	144300	151490680	19090	19090	19090	19090	300
293	20240930	144200	145763680	19090	19110	19110	19090	138
294	20240930	144100	143129230	19120	19120	19120	19120	0
295	20240930	144000	143129230	19120	19120	19120	19120	0
296	20240930	143900	143129230	19120	19120	19120	19120	0
297	20240930	143800	143129230	19120	19120	19120	19120	0
298	20240930	143700	143129230	19120	19120	19120	19120	0
299	20240930	143600	143129230	19120	19120	19120	19120	1
300	20240930	143500	143110110	19150	19150	19150	19150	0
301	20240930	143400	143110110	19150	19150	19150	19150	1
302	20240930	143300	143090960	19150	19150	19150	19150	2
303	20240930	143200	143052660	19080	19080	19080	19080	0
304	20240930	143100	143052660	19080	19080	19080	19080	0
305	20240930	143000	143052660	19080	19130	19130	19080	473
306	20240930	142900	134024100	19100	19100	19100	19100	0
307	20240930	142800	134024100	19100	19100	19100	19100	0
308	20240930	142700	134024100	19100	19100	19100	19100	0
309	20240930	142600	134024100	19100	19100	19100	19100	0
310	20240930	142500	134024100	19100	19100	19100	19100	0
311	20240930	142400	134024100	19100	19100	19100	19100	0
312	20240930	142300	134024100	19100	19100	19100	19100	0
313	20240930	142200	134024100	19100	19100	19100	19100	0
314	20240930	142100	134024100	19100	19100	19100	19100	0
315	20240930	142000	134024100	19100	19100	19100	19100	0
316	20240930	141900	134024100	19100	19100	19100	19100	17
317	20240930	141800	133699400	19100	19100	19100	19100	0
318	20240930	141700	133699400	19100	19100	19100	19100	5
319	20240930	141600	133603900	19100	19100	19100	19100	0
320	20240930	141500	133603900	19100	19100	19100	19100	0
321	20240930	141400	133603900	19100	19100	19100	19100	0
322	20240930	141300	133603900	19100	19100	19100	19100	0
323	20240930	141200	133603900	19100	19100	19100	19100	0
324	20240930	141100	133603900	19100	19110	19110	19100	100
325	20240930	141000	131693590	19110	19110	19110	19110	0
326	20240930	140900	131693590	19110	19110	19110	19110	0
327	20240930	140800	131693590	19110	19110	19110	19110	0
328	20240930	140700	131693590	19110	19150	19150	19110	267
329	20240930	140600	126587630	19150	19150	19150	19150	0
330	20240930	140500	126587630	19150	19150	19150	19150	0
331	20240930	140400	126587630	19150	19150	19150	19150	1
332	20240930	140300	126568480	19160	19160	19160	19160	0
333	20240930	140200	126568480	19160	19160	19160	19160	1
334	20240930	140100	126549320	19160	19160	19160	19160	0
335	20240930	140000	126549320	19160	19160	19160	19160	0
336	20240930	135900	126549320	19160	19160	19160	19160	1
337	20240930	135800	126530160	19150	19150	19150	19150	0
338	20240930	135700	126530160	19150	19150	19150	19150	0
339	20240930	135600	126530160	19150	19150	19150	19150	0
340	20240930	135500	126530160	19150	19150	19150	19150	0
341	20240930	135400	126530160	19150	19150	19150	19150	0
342	20240930	135300	126530160	19150	19150	19150	19150	0
343	20240930	135200	126530160	19150	19150	19150	19150	0
344	20240930	135100	126530160	19150	19150	19150	19150	0
345	20240930	135000	126530160	19150	19150	19150	19150	25
346	20240930	134900	126051410	19150	19150	19150	19150	0
347	20240930	134800	126051410	19150	19150	19150	19150	0
348	20240930	134700	126051410	19150	19150	19150	19150	0
349	20240930	134600	126051410	19150	19150	19150	19150	0
350	20240930	134500	126051410	19150	19160	19160	19150	3
351	20240930	134400	125993950	19160	19160	19160	19160	0
352	20240930	134300	125993950	19160	19160	19160	19160	0
353	20240930	134200	125993950	19160	19160	19160	19160	0
354	20240930	134100	125993950	19160	19160	19160	19160	0
355	20240930	134000	125993950	19160	19160	19160	19160	0
356	20240930	133900	125993950	19160	19170	19170	19160	3
357	20240930	133800	125936450	19180	19180	19180	19180	0
358	20240930	133700	125936450	19180	19180	19180	19180	0
359	20240930	133600	125936450	19180	19180	19180	19180	0
360	20240930	133500	125936450	19180	19180	19180	19180	0
361	20240930	133400	125936450	19180	19180	19180	19180	0
362	20240930	133300	125936450	19180	19180	19180	19180	0
363	20240930	133200	125936450	19180	19180	19180	19180	0
364	20240930	133100	125936450	19180	19180	19180	19180	0
365	20240930	133000	125936450	19180	19180	19180	19180	0
366	20240930	132900	125936450	19180	19180	19180	19180	0
367	20240930	132800	125936450	19180	19180	19180	19180	0
368	20240930	132700	125936450	19180	19180	19180	19180	0
369	20240930	132600	125936450	19180	19180	19180	19180	0
370	20240930	132500	125936450	19180	19180	19180	19180	0
371	20240930	132400	125936450	19180	19180	19180	19180	0
372	20240930	132300	125936450	19180	19180	19180	19180	1
373	20240930	132200	125917270	19190	19250	19250	19190	13
374	20240930	132100	125667200	19200	19200	19200	19200	0
375	20240930	132000	125667200	19200	19200	19200	19200	0
376	20240930	131900	125667200	19200	19200	19200	19200	0
377	20240930	131800	125667200	19200	19200	19200	19200	0
378	20240930	131700	125667200	19200	19200	19200	19200	0
379	20240930	131600	125667200	19200	19200	19200	19200	0
380	20240930	131500	125667200	19200	19200	19200	19200	0
381	20240930	131400	125667200	19200	19200	19200	19200	0
382	20240930	131300	125667200	19200	19200	19200	19200	0
383	20240930	131200	125667200	19200	19200	19200	19200	0
384	20240930	131100	125667200	19200	19200	19200	19200	0
385	20240930	131000	125667200	19200	19200	19200	19200	82
386	20240930	130900	124092800	19190	19190	19190	19190	0
387	20240930	130800	124092800	19190	19190	19190	19190	0
388	20240930	130700	124092800	19190	19190	19190	19190	0
389	20240930	130600	124092800	19190	19190	19190	19190	0
390	20240930	130500	124092800	19190	19190	19190	19190	0
391	20240930	130400	124092800	19190	19190	19190	19190	1
392	20240930	130300	124073610	19200	19200	19200	19200	0
393	20240930	130200	124073610	19200	19200	19200	19200	0
394	20240930	130100	124073610	19200	19200	19200	19200	0
395	20240930	130000	124073610	19200	19200	19200	19200	0
396	20240930	125900	124073610	19200	19200	19200	19200	2
397	20240930	125800	124035210	19200	19200	19200	19200	0
398	20240930	125700	124035210	19200	19200	19200	19200	0
399	20240930	125600	124035210	19200	19200	19200	19200	0
400	20240930	125500	124035210	19200	19200	19200	19200	0
401	20240930	125400	124035210	19200	19200	19200	19200	0
402	20240930	125300	124035210	19200	19200	19200	19200	0
403	20240930	125200	124035210	19200	19200	19200	19200	5
404	20240930	125100	123939210	19150	19150	19150	19150	0
405	20240930	125000	123939210	19150	19150	19150	19150	0
406	20240930	124900	123939210	19150	19150	19150	19150	0
407	20240930	124800	123939210	19150	19150	19150	19150	0
408	20240930	124700	123939210	19150	19150	19150	19150	0
409	20240930	124600	123939210	19150	19150	19150	19150	0
410	20240930	124500	123939210	19150	19150	19150	19150	0
411	20240930	124400	123939210	19150	19150	19150	19150	0
412	20240930	124300	123939210	19150	19150	19150	19150	0
413	20240930	124200	123939210	19150	19150	19150	19150	0
414	20240930	124100	123939210	19150	19150	19150	19150	0
415	20240930	124000	123939210	19150	19150	19150	19150	0
416	20240930	123900	123939210	19150	19150	19150	19150	32
417	20240930	123800	123326410	19150	19150	19150	19150	0
418	20240930	123700	123326410	19150	19150	19150	19150	4
419	20240930	123600	123249810	19150	19150	19150	19150	2
420	20240930	123500	123211510	19160	19160	19160	19160	0
421	20240930	123400	123211510	19160	19160	19160	19160	0
422	20240930	123300	123211510	19160	19160	19160	19160	2
423	20240930	123200	123173190	19180	19210	19210	19180	83
424	20240930	123100	121581190	19170	19170	19170	19170	1
425	20240930	123000	121562020	19250	19250	19250	19250	0
426	20240930	122900	121562020	19250	19250	19250	19250	0
427	20240930	122800	121562020	19250	19250	19250	19250	0
428	20240930	122700	121562020	19250	19250	19250	19250	1
429	20240930	122600	121542770	19250	19250	19250	19250	0
430	20240930	122500	121542770	19250	19250	19250	19250	0
431	20240930	122400	121542770	19250	19250	19250	19250	0
432	20240930	122300	121542770	19250	19250	19250	19250	0
433	20240930	122200	121542770	19250	19250	19250	19250	0
434	20240930	122100	121542770	19250	19250	19250	19250	1
435	20240930	122000	121523520	19150	19150	19150	19150	0
436	20240930	121900	121523520	19150	19250	19250	19150	36
437	20240930	121800	120832620	19150	19150	19150	19150	25
438	20240930	121700	120353870	19150	19170	19170	19150	35
439	20240930	121600	119683180	19120	19120	19120	19120	0
440	20240930	121500	119683180	19120	19120	19120	19120	0
441	20240930	121400	119683180	19120	19120	19120	19120	0
442	20240930	121300	119683180	19120	19120	19120	19120	0
443	20240930	121200	119683180	19120	19120	19120	19120	0
444	20240930	121100	119683180	19120	19120	19120	19120	0
445	20240930	121000	119683180	19120	19120	19120	19120	0
446	20240930	120900	119683180	19120	19120	19120	19120	0
447	20240930	120800	119683180	19120	19120	19120	19120	0
448	20240930	120700	119683180	19120	19120	19120	19120	1
449	20240930	120600	119664060	19120	19120	19120	19120	0
450	20240930	120500	119664060	19120	19120	19120	19120	0
451	20240930	120400	119664060	19120	19120	19120	19120	0
452	20240930	120300	119664060	19120	19120	19120	19120	24
453	20240930	120200	119205180	19170	19170	19170	19170	1
454	20240930	120100	119186010	19170	19170	19170	19170	0
455	20240930	120000	119186010	19170	19170	19170	19170	0
456	20240930	115900	119186010	19170	19170	19170	19170	1
457	20240930	115800	119166840	19140	19140	19140	19140	0
458	20240930	115700	119166840	19140	19140	19140	19140	0
459	20240930	115600	119166840	19140	19140	19140	19140	0
460	20240930	115500	119166840	19140	19140	19140	19140	0
461	20240930	115400	119166840	19140	19140	19140	19140	2
462	20240930	115300	119128560	19140	19140	19140	19140	6
463	20240930	115200	119013720	19130	19140	19140	19130	162
464	20240930	115100	115914140	19140	19130	19140	19130	121
465	20240930	115000	113599400	19110	19110	19110	19110	0
466	20240930	114900	113599400	19110	19110	19110	19110	0
467	20240930	114800	113599400	19110	19110	19110	19110	0
468	20240930	114700	113599400	19110	19110	19110	19110	0
469	20240930	114600	113599400	19110	19110	19110	19110	0
470	20240930	114500	113599400	19110	19110	19110	19110	0
471	20240930	114400	113599400	19110	19110	19110	19110	9
472	20240930	114300	113427410	19130	19130	19130	19130	0
473	20240930	114200	113427410	19130	19130	19130	19130	0
474	20240930	114100	113427410	19130	19130	19130	19130	0
475	20240930	114000	113427410	19130	19130	19130	19130	0
476	20240930	113900	113427410	19130	19130	19130	19130	0
477	20240930	113800	113427410	19130	19130	19130	19130	0
478	20240930	113700	113427410	19130	19130	19130	19130	0
479	20240930	113600	113427410	19130	19130	19130	19130	0
480	20240930	113500	113427410	19130	19130	19130	19130	0
481	20240930	113400	113427410	19130	19130	19130	19130	0
482	20240930	113300	113427410	19130	19130	19130	19130	0
483	20240930	113200	113427410	19130	19130	19130	19130	0
484	20240930	113100	113427410	19130	19130	19130	19130	0
485	20240930	113000	113427410	19130	19130	19130	19130	0
486	20240930	112900	113427410	19130	19130	19130	19130	0
487	20240930	112800	113427410	19130	19130	19130	19130	0
488	20240930	112700	113427410	19130	19130	19130	19130	0
489	20240930	112600	113427410	19130	19130	19130	19130	0
490	20240930	112500	113427410	19130	19130	19130	19130	0
491	20240930	112400	113427410	19130	19130	19130	19130	0
492	20240930	112300	113427410	19130	19130	19130	19130	0
493	20240930	112200	113427410	19130	19130	19130	19130	0
494	20240930	112100	113427410	19130	19130	19130	19130	0
495	20240930	112000	113427410	19130	19130	19130	19130	21
496	20240930	111900	113025680	19130	19130	19130	19130	0
497	20240930	111800	113025680	19130	19130	19130	19130	0
498	20240930	111700	113025680	19130	19090	19130	19090	11
499	20240930	111600	112815650	19130	19130	19130	19130	1
500	20240930	111500	112796520	19100	19100	19100	19100	1
501	20240930	111400	112777420	19100	19100	19100	19100	0
502	20240930	111300	112777420	19100	19100	19100	19100	0
503	20240930	111200	112777420	19100	19100	19100	19100	1
504	20240930	111100	112758320	19090	19090	19090	19090	100
505	20240930	111000	110849320	19090	19090	19090	19090	0
506	20240930	110900	110849320	19090	19090	19090	19090	2
507	20240930	110800	110811140	19120	19120	19120	19120	12
508	20240930	110700	110581700	19120	19120	19120	19120	11
509	20240930	110600	110371380	19120	19120	19120	19120	104
510	20240930	110500	108382900	19120	19120	19120	19120	94
511	20240930	110400	106585620	19090	19090	19090	19090	0
512	20240930	110300	106585620	19090	19090	19090	19090	5
513	20240930	110200	106490170	19120	19120	19120	19120	54
514	20240930	110100	105457690	19120	19120	19120	19120	0
515	20240930	110000	105457690	19120	19120	19120	19120	0
516	20240930	105900	105457690	19120	19120	19120	19120	0
517	20240930	105800	105457690	19120	19120	19120	19120	151
518	20240930	105700	102570570	19080	19080	19080	19080	0
519	20240930	105600	102570570	19080	19080	19080	19080	0
520	20240930	105500	102570570	19080	19080	19080	19080	0
521	20240930	105400	102570570	19080	19080	19080	19080	5
522	20240930	105300	102475170	19080	19080	19080	19080	0
523	20240930	105200	102475170	19080	19080	19080	19080	0
524	20240930	105100	102475170	19080	19080	19080	19080	31
525	20240930	105000	101883690	19090	19090	19090	19090	11
526	20240930	104900	101673700	19090	19090	19090	19090	5
527	20240930	104800	101578250	19080	19080	19090	19080	114
528	20240930	104700	99403110	19080	19140	19140	19080	3883
529	20240930	104600	25182990	19150	19150	19150	19150	1
530	20240930	104500	25163840	19150	19150	19150	19150	0
531	20240930	104400	25163840	19150	19150	19150	19150	0
532	20240930	104300	25163840	19150	19150	19150	19150	0
533	20240930	104200	25163840	19150	19150	19150	19150	0
534	20240930	104100	25163840	19150	19150	19150	19150	0
535	20240930	104000	25163840	19150	19150	19150	19150	0
536	20240930	103900	25163840	19150	19150	19150	19150	0
537	20240930	103800	25163840	19150	19150	19150	19150	0
538	20240930	103700	25163840	19150	19150	19150	19150	0
539	20240930	103600	25163840	19150	19150	19150	19150	0
540	20240930	103500	25163840	19150	19150	19150	19150	0
541	20240930	103400	25163840	19150	19150	19150	19150	0
542	20240930	103300	25163840	19150	19150	19150	19150	0
543	20240930	103200	25163840	19150	19150	19150	19150	0
544	20240930	103100	25163840	19150	19150	19150	19150	0
545	20240930	103000	25163840	19150	19150	19150	19150	0
546	20240930	102900	25163840	19150	19150	19150	19150	0
547	20240930	102800	25163840	19150	19150	19150	19150	0
548	20240930	102700	25163840	19150	19150	19150	19150	0
549	20240930	102600	25163840	19150	19150	19150	19150	0
550	20240930	102500	25163840	19150	19150	19150	19150	0
551	20240930	102400	25163840	19150	19150	19150	19150	0
552	20240930	102300	25163840	19150	19150	19150	19150	0
553	20240930	102200	25163840	19150	19150	19150	19150	0
554	20240930	102100	25163840	19150	19150	19150	19150	0
555	20240930	102000	25163840	19150	19150	19150	19150	0
556	20240930	101900	25163840	19150	19150	19150	19150	0
557	20240930	101800	25163840	19150	19120	19150	19120	4
558	20240930	101700	25087330	19130	19160	19160	19130	173
559	20240930	101600	21772760	19160	19160	19160	19160	0
560	20240930	101500	21772760	19160	19170	19180	19160	12
561	20240930	101400	21542680	19260	19260	19260	19260	0
562	20240930	101300	21542680	19260	19260	19260	19260	0
563	20240930	101200	21542680	19260	19260	19260	19260	0
564	20240930	101100	21542680	19260	19260	19260	19260	0
565	20240930	101000	21542680	19260	19260	19260	19260	1
566	20240930	100900	21523420	19270	19270	19270	19270	0
567	20240930	100800	21523420	19270	19270	19270	19270	100
568	20240930	100700	19596420	19180	19120	19180	19120	7
569	20240930	100600	19462520	19120	19270	19270	19120	16
570	20240930	100500	19156450	19120	19120	19120	19120	0
571	20240930	100400	19156450	19120	19120	19120	19120	3
572	20240930	100300	19099090	19270	19270	19270	19270	0
573	20240930	100200	19099090	19270	19270	19270	19270	1
574	20240930	100100	19079820	19120	19120	19120	19120	0
575	20240930	100000	19079820	19120	19120	19120	19120	0
576	20240930	095900	19079820	19120	19120	19120	19120	11
577	20240930	095800	18869500	19110	19110	19110	19110	0
578	20240930	095700	18869500	19110	19110	19110	19110	0
579	20240930	095600	18869500	19110	19110	19110	19110	0
580	20240930	095500	18869500	19110	19110	19110	19110	10
581	20240930	095400	18678400	19110	19160	19160	19110	131
582	20240930	095300	16170380	19160	19160	19160	19160	6
583	20240930	095200	16055420	19160	19160	19160	19160	0
584	20240930	095100	16055420	19160	19160	19160	19160	5
585	20240930	095000	15959620	19160	19160	19160	19160	0
586	20240930	094900	15959620	19160	19160	19160	19160	0
587	20240930	094800	15959620	19160	19160	19160	19160	0
588	20240930	094700	15959620	19160	19160	19160	19160	0
589	20240930	094600	15959620	19160	19280	19280	19160	16
590	20240930	094500	15651740	19280	19280	19280	19280	6
591	20240930	094400	15536060	19280	19270	19280	19270	21
592	20240930	094300	15131300	19270	19270	19270	19270	7
593	20240930	094200	14996410	19110	19110	19110	19110	9
594	20240930	094100	14824420	19280	19280	19280	19280	0
595	20240930	094000	14824420	19280	19160	19280	19110	159
596	20240930	093900	11772820	19280	19280	19280	19280	3
597	20240930	093800	11714980	19280	19280	19280	19280	0
598	20240930	093700	11714980	19280	19280	19280	19280	0
599	20240930	093600	11714980	19280	19280	19280	19280	0
600	20240930	093500	11714980	19280	19280	19280	19280	9
601	20240930	093400	11541460	19280	19280	19280	19280	6
602	20240930	093300	11425780	19200	19200	19200	19200	0
603	20240930	093200	11425780	19200	19200	19200	19200	39
604	20240930	093100	10676980	19200	19200	19200	19200	1
605	20240930	093000	10657780	19200	19200	19200	19200	6
606	20240930	092900	10542580	19200	19200	19200	19200	0
607	20240930	092800	10542580	19200	19200	19200	19200	3
608	20240930	092700	10484980	19170	19170	19170	19170	1
609	20240930	092600	10465810	19180	19180	19180	19180	0
610	20240930	092500	10465810	19180	19180	19180	19180	0
611	20240930	092400	10465810	19180	19180	19180	19180	0
612	20240930	092300	10465810	19180	19180	19180	19180	1
613	20240930	092200	10446630	19290	19280	19290	19120	41
614	20240930	092100	9656230	19290	19290	19290	19290	0
615	20240930	092000	9656230	19290	19280	19300	19090	417
616	20240930	091900	1644050	19290	19290	19290	19290	0
617	20240930	091800	1644050	19290	19290	19290	19290	1
618	20240930	091700	1624760	19290	19290	19290	19290	7
619	20240930	091600	1489730	19300	19300	19300	19300	5
620	20240930	091500	1393230	19290	19290	19290	19290	0
621	20240930	091400	1393230	19290	19290	19290	19290	0
622	20240930	091300	1393230	19290	19290	19290	19290	0
623	20240930	091200	1393230	19290	19290	19290	19290	2
624	20240930	091100	1354650	19280	19280	19280	19280	0
625	20240930	091000	1354650	19280	19280	19280	19280	0
626	20240930	090900	1354650	19280	19280	19280	19280	0
627	20240930	090800	1354650	19280	19280	19280	19280	1
628	20240930	090700	1335370	19290	19290	19290	19290	11
629	20240930	090600	1123180	19290	19290	19290	19290	1
630	20240930	090500	1103890	19290	19290	19290	19290	0
631	20240930	090400	1103890	19290	19420	19450	19280	33
632	20240930	090300	462600	19330	19330	19330	19330	0
633	20240930	090200	462600	19330	19330	19330	19330	0
634	20240930	090100	462600	19330	19330	19330	19330	0
635	20240930	090000	462600	19330	19270	19330	19270	24