KissMeData/036800/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192100	63580870	18820	18820	18820	18820	247
3	20240930	192000	63580870	18820	18820	18820	18820	0
4	20240930	191900	63580870	18820	18820	18820	18820	0
5	20240930	191800	63580870	18820	18820	18820	18820	0
6	20240930	191700	63580870	18820	18820	18820	18820	0
7	20240930	191600	63580870	18820	18820	18820	18820	0
8	20240930	191500	63580870	18820	18820	18820	18820	0
9	20240930	191400	63580870	18820	18820	18820	18820	0
10	20240930	191300	63580870	18820	18820	18820	18820	0
11	20240930	191200	63580870	18820	18820	18820	18820	0
12	20240930	191100	63580870	18820	18820	18820	18820	0
13	20240930	191000	63580870	18820	18820	18820	18820	0
14	20240930	190900	63580870	18820	18820	18820	18820	0
15	20240930	190800	63580870	18820	18820	18820	18820	0
16	20240930	190700	63580870	18820	18820	18820	18820	0
17	20240930	190600	63580870	18820	18820	18820	18820	0
18	20240930	190500	63580870	18820	18820	18820	18820	0
19	20240930	190400	63580870	18820	18820	18820	18820	0
20	20240930	190300	63580870	18820	18820	18820	18820	0
21	20240930	190200	63580870	18820	18820	18820	18820	0
22	20240930	190100	63580870	18820	18820	18820	18820	0
23	20240930	190000	63580870	18820	18820	18820	18820	0
24	20240930	185900	63580870	18820	18820	18820	18820	0
25	20240930	185800	63580870	18820	18820	18820	18820	0
26	20240930	185700	63580870	18820	18820	18820	18820	0
27	20240930	185600	63580870	18820	18820	18820	18820	0
28	20240930	185500	63580870	18820	18820	18820	18820	0
29	20240930	185400	63580870	18820	18820	18820	18820	0
30	20240930	185300	63580870	18820	18820	18820	18820	0
31	20240930	185200	63580870	18820	18820	18820	18820	0
32	20240930	185100	63580870	18820	18820	18820	18820	247
33	20240930	185000	63580870	18820	18820	18820	18820	0
34	20240930	184900	63580870	18820	18820	18820	18820	0
35	20240930	184800	63580870	18820	18820	18820	18820	0
36	20240930	184700	63580870	18820	18820	18820	18820	0
37	20240930	184600	63580870	18820	18820	18820	18820	0
38	20240930	184500	63580870	18820	18820	18820	18820	0
39	20240930	184400	63580870	18820	18820	18820	18820	0
40	20240930	184300	63580870	18820	18820	18820	18820	0
41	20240930	184200	63580870	18820	18820	18820	18820	0
42	20240930	184100	63580870	18820	18820	18820	18820	0
43	20240930	184000	63580870	18820	18820	18820	18820	0
44	20240930	183900	63580870	18820	18820	18820	18820	0
45	20240930	183800	63580870	18820	18820	18820	18820	0
46	20240930	183700	63580870	18820	18820	18820	18820	0
47	20240930	183600	63580870	18820	18820	18820	18820	0
48	20240930	183500	63580870	18820	18820	18820	18820	0
49	20240930	183400	63580870	18820	18820	18820	18820	0
50	20240930	183300	63580870	18820	18820	18820	18820	0
51	20240930	183200	63580870	18820	18820	18820	18820	0
52	20240930	183100	63580870	18820	18820	18820	18820	0
53	20240930	183000	63580870	18820	18820	18820	18820	0
54	20240930	182900	63580870	18820	18820	18820	18820	0
55	20240930	182800	63580870	18820	18820	18820	18820	0
56	20240930	182700	63580870	18820	18820	18820	18820	0
57	20240930	182600	63580870	18820	18820	18820	18820	0
58	20240930	182500	63580870	18820	18820	18820	18820	0
59	20240930	182400	63580870	18820	18820	18820	18820	0
60	20240930	182300	63580870	18820	18820	18820	18820	0
61	20240930	182200	63580870	18820	18820	18820	18820	0
62	20240930	182100	63580870	18820	18820	18820	18820	247
63	20240930	182000	63580870	18820	18820	18820	18820	0
64	20240930	181900	63580870	18820	18820	18820	18820	0
65	20240930	181800	63580870	18820	18820	18820	18820	0
66	20240930	181700	63580870	18820	18820	18820	18820	0
67	20240930	181600	63580870	18820	18820	18820	18820	0
68	20240930	181500	63580870	18820	18820	18820	18820	0
69	20240930	181400	63580870	18820	18820	18820	18820	0
70	20240930	181300	63580870	18820	18820	18820	18820	0
71	20240930	181200	63580870	18820	18820	18820	18820	0
72	20240930	181100	63580870	18820	18820	18820	18820	0
73	20240930	181000	63580870	18820	18820	18820	18820	0
74	20240930	180900	63580870	18820	18820	18820	18820	0
75	20240930	180800	63580870	18820	18820	18820	18820	0
76	20240930	180700	63580870	18820	18820	18820	18820	0
77	20240930	180600	63580870	18820	18820	18820	18820	0
78	20240930	180500	63580870	18820	18820	18820	18820	0
79	20240930	180400	63580870	18820	18820	18820	18820	0
80	20240930	180300	63580870	18820	18820	18820	18820	0
81	20240930	180200	63580870	18820	18820	18820	18820	0
82	20240930	180100	63580870	18820	18820	18820	18820	0
83	20240930	180000	63580870	18820	18820	18820	18820	0
84	20240930	175900	63580870	18820	18820	18820	18820	0
85	20240930	175800	63580870	18820	18820	18820	18820	0
86	20240930	175700	63580870	18820	18820	18820	18820	0
87	20240930	175600	63580870	18820	18820	18820	18820	0
88	20240930	175500	63580870	18820	18820	18820	18820	0
89	20240930	175400	63580870	18820	18820	18820	18820	0
90	20240930	175300	63580870	18820	18820	18820	18820	0
91	20240930	175200	63580870	18820	18820	18820	18820	0
92	20240930	175100	63580870	18820	18820	18820	18820	247
93	20240930	175000	63580870	18820	18820	18820	18820	0
94	20240930	174900	63580870	18820	18820	18820	18820	0
95	20240930	174800	63580870	18820	18820	18820	18820	0
96	20240930	174700	63580870	18820	18820	18820	18820	0
97	20240930	174600	63580870	18820	18820	18820	18820	0
98	20240930	174500	63580870	18820	18820	18820	18820	0
99	20240930	174400	63580870	18820	18820	18820	18820	0
100	20240930	174300	63580870	18820	18820	18820	18820	0
101	20240930	174200	63580870	18820	18820	18820	18820	0
102	20240930	174100	63580870	18820	18820	18820	18820	0
103	20240930	174000	63580870	18820	18820	18820	18820	0
104	20240930	173900	63580870	18820	18820	18820	18820	0
105	20240930	173800	63580870	18820	18820	18820	18820	0
106	20240930	173700	63580870	18820	18820	18820	18820	0
107	20240930	173600	63580870	18820	18820	18820	18820	0
108	20240930	173500	63580870	18820	18820	18820	18820	0
109	20240930	173400	63580870	18820	18820	18820	18820	0
110	20240930	173300	63580870	18820	18820	18820	18820	0
111	20240930	173200	63580870	18820	18820	18820	18820	0
112	20240930	173100	63580870	18820	18820	18820	18820	0
113	20240930	173000	63580870	18820	18820	18820	18820	0
114	20240930	172900	63580870	18820	18820	18820	18820	0
115	20240930	172800	63580870	18820	18820	18820	18820	0
116	20240930	172700	63580870	18820	18820	18820	18820	0
117	20240930	172600	63580870	18820	18820	18820	18820	0
118	20240930	172500	63580870	18820	18820	18820	18820	0
119	20240930	172400	63580870	18820	18820	18820	18820	0
120	20240930	172300	63580870	18820	18820	18820	18820	0
121	20240930	172200	63580870	18820	18820	18820	18820	0
122	20240930	172100	63580870	18820	18820	18820	18820	247
123	20240930	172000	63580870	18820	18820	18820	18820	0
124	20240930	171900	63580870	18820	18820	18820	18820	0
125	20240930	171800	63580870	18820	18820	18820	18820	0
126	20240930	171700	63580870	18820	18820	18820	18820	0
127	20240930	171600	63580870	18820	18820	18820	18820	0
128	20240930	171500	63580870	18820	18820	18820	18820	0
129	20240930	171400	63580870	18820	18820	18820	18820	0
130	20240930	171300	63580870	18820	18820	18820	18820	0
131	20240930	171200	63580870	18820	18820	18820	18820	0
132	20240930	171100	63580870	18820	18820	18820	18820	0
133	20240930	171000	63580870	18820	18820	18820	18820	0
134	20240930	170900	63580870	18820	18820	18820	18820	0
135	20240930	170800	63580870	18820	18820	18820	18820	0
136	20240930	170700	63580870	18820	18820	18820	18820	0
137	20240930	170600	63580870	18820	18820	18820	18820	0
138	20240930	170500	63580870	18820	18820	18820	18820	0
139	20240930	170400	63580870	18820	18820	18820	18820	0
140	20240930	170300	63580870	18820	18820	18820	18820	0
141	20240930	170200	63580870	18820	18820	18820	18820	0
142	20240930	170100	63580870	18820	18820	18820	18820	0
143	20240930	170000	63580870	18820	18820	18820	18820	0
144	20240930	165900	63580870	18820	18820	18820	18820	0
145	20240930	165800	63580870	18820	18820	18820	18820	0
146	20240930	165700	63580870	18820	18820	18820	18820	0
147	20240930	165600	63580870	18820	18820	18820	18820	0
148	20240930	165500	63580870	18820	18820	18820	18820	0
149	20240930	165400	63580870	18820	18820	18820	18820	0
150	20240930	165300	63580870	18820	18820	18820	18820	0
151	20240930	165200	63580870	18820	18820	18820	18820	0
152	20240930	165100	63580870	18820	18820	18820	18820	247
153	20240930	165000	63580870	18820	18820	18820	18820	0
154	20240930	164900	63580870	18820	18820	18820	18820	0
155	20240930	164800	63580870	18820	18820	18820	18820	0
156	20240930	164700	63580870	18820	18820	18820	18820	0
157	20240930	164600	63580870	18820	18820	18820	18820	0
158	20240930	164500	63580870	18820	18820	18820	18820	0
159	20240930	164400	63580870	18820	18820	18820	18820	0
160	20240930	164300	63580870	18820	18820	18820	18820	0
161	20240930	164200	63580870	18820	18820	18820	18820	0
162	20240930	164100	63580870	18820	18820	18820	18820	0
163	20240930	164000	63580870	18820	18820	18820	18820	0
164	20240930	163900	63580870	18820	18820	18820	18820	0
165	20240930	163800	63580870	18820	18820	18820	18820	0
166	20240930	163700	63580870	18820	18820	18820	18820	0
167	20240930	163600	63580870	18820	18820	18820	18820	0
168	20240930	163500	63580870	18820	18820	18820	18820	0
169	20240930	163400	63580870	18820	18820	18820	18820	0
170	20240930	163300	63580870	18820	18820	18820	18820	0
171	20240930	163200	63580870	18820	18820	18820	18820	0
172	20240930	163100	63580870	18820	18820	18820	18820	0
173	20240930	163000	63580870	18820	18820	18820	18820	0
174	20240930	162900	63580870	18820	18820	18820	18820	0
175	20240930	162800	63580870	18820	18820	18820	18820	0
176	20240930	162700	63580870	18820	18820	18820	18820	0
177	20240930	162600	63580870	18820	18820	18820	18820	0
178	20240930	162500	63580870	18820	18820	18820	18820	0
179	20240930	162400	63580870	18820	18820	18820	18820	0
180	20240930	162300	63580870	18820	18820	18820	18820	0
181	20240930	162200	63580870	18820	18820	18820	18820	0
182	20240930	162100	63580870	18820	18820	18820	18820	247
183	20240930	162000	63580870	18820	18820	18820	18820	0
184	20240930	161900	63580870	18820	18820	18820	18820	0
185	20240930	161800	63580870	18820	18820	18820	18820	0
186	20240930	161700	63580870	18820	18820	18820	18820	0
187	20240930	161600	63580870	18820	18820	18820	18820	0
188	20240930	161500	63580870	18820	18820	18820	18820	0
189	20240930	161400	63580870	18820	18820	18820	18820	0
190	20240930	161300	63580870	18820	18820	18820	18820	0
191	20240930	161200	63580870	18820	18820	18820	18820	0
192	20240930	161100	63580870	18820	18820	18820	18820	0
193	20240930	161000	63580870	18820	18820	18820	18820	0
194	20240930	160900	63580870	18820	18820	18820	18820	0
195	20240930	160800	63580870	18820	18820	18820	18820	0
196	20240930	160700	63580870	18820	18820	18820	18820	0
197	20240930	160600	63580870	18820	18820	18820	18820	0
198	20240930	160500	63580870	18820	18820	18820	18820	0
199	20240930	160400	63580870	18820	18820	18820	18820	0
200	20240930	160300	63580870	18820	18820	18820	18820	0
201	20240930	160200	63580870	18820	18820	18820	18820	0
202	20240930	160100	63580870	18820	18820	18820	18820	0
203	20240930	160000	63580870	18820	18820	18820	18820	0
204	20240930	155900	63580870	18820	18820	18820	18820	0
205	20240930	155800	63580870	18820	18820	18820	18820	0
206	20240930	155700	63580870	18820	18820	18820	18820	0
207	20240930	155600	63580870	18820	18820	18820	18820	0
208	20240930	155500	63580870	18820	18820	18820	18820	0
209	20240930	155400	63580870	18820	18820	18820	18820	0
210	20240930	155300	63580870	18820	18820	18820	18820	0
211	20240930	155200	63580870	18820	18820	18820	18820	0
212	20240930	155100	63580870	18820	18820	18820	18820	247
213	20240930	155000	63580870	18820	18820	18820	18820	0
214	20240930	154900	63580870	18820	18820	18820	18820	0
215	20240930	154800	63580870	18820	18820	18820	18820	0
216	20240930	154700	63580870	18820	18820	18820	18820	0
217	20240930	154600	63580870	18820	18820	18820	18820	0
218	20240930	154500	63580870	18820	18820	18820	18820	0
219	20240930	154400	63580870	18820	18820	18820	18820	0
220	20240930	154300	63580870	18820	18820	18820	18820	0
221	20240930	154200	63580870	18820	18820	18820	18820	0
222	20240930	154100	63580870	18820	18820	18820	18820	0
223	20240930	154000	63580870	18820	18820	18820	18820	0
224	20240930	153900	63580870	18820	18820	18820	18820	0
225	20240930	153800	63580870	18820	18820	18820	18820	0
226	20240930	153700	63580870	18820	18820	18820	18820	0
227	20240930	153600	63580870	18820	18820	18820	18820	0
228	20240930	153500	63580870	18820	18820	18820	18820	0
229	20240930	153400	63580870	18820	18820	18820	18820	0
230	20240930	153300	63580870	18820	18820	18820	18820	0
231	20240930	153200	63580870	18820	18820	18820	18820	0
232	20240930	153100	63580870	18820	18820	18820	18820	0
233	20240930	153000	63580870	18820	18820	18820	18820	247
234	20240930	152900	58932330	18850	18850	18850	18850	0
235	20240930	152800	58932330	18850	18850	18850	18850	0
236	20240930	152700	58932330	18850	18850	18850	18850	0
237	20240930	152600	58932330	18850	18850	18850	18850	0
238	20240930	152500	58932330	18850	18850	18850	18850	0
239	20240930	152400	58932330	18850	18850	18850	18850	0
240	20240930	152300	58932330	18850	18850	18850	18850	0
241	20240930	152200	58932330	18850	18850	18850	18850	0
242	20240930	152100	58932330	18850	18850	18850	18850	0
243	20240930	152000	58932330	18850	18850	18850	18850	0
244	20240930	151900	58932330	18850	18850	18850	18850	1
245	20240930	151800	58913480	18850	18860	18860	18850	11
246	20240930	151700	58706030	18860	18860	18860	18860	10
247	20240930	151600	58517430	18880	18880	18880	18880	40
248	20240930	151500	57762230	18880	18880	18880	18880	0
249	20240930	151400	57762230	18880	18880	18880	18880	0
250	20240930	151300	57762230	18880	18880	18880	18880	2
251	20240930	151200	57724470	18880	18880	18880	18880	0
252	20240930	151100	57724470	18880	18880	18880	18880	0
253	20240930	151000	57724470	18880	18880	18880	18880	0
254	20240930	150900	57724470	18880	18880	18880	18880	0
255	20240930	150800	57724470	18880	18880	18880	18880	0
256	20240930	150700	57724470	18880	18880	18880	18880	2
257	20240930	150600	57686710	18850	18850	18850	18850	0
258	20240930	150500	57686710	18850	18850	18850	18850	0
259	20240930	150400	57686710	18850	18850	18850	18850	0
260	20240930	150300	57686710	18850	18850	18850	18850	0
261	20240930	150200	57686710	18850	18850	18850	18850	0
262	20240930	150100	57686710	18850	18850	18850	18850	0
263	20240930	150000	57686710	18850	18850	18850	18850	0
264	20240930	145900	57686710	18850	18850	18850	18850	0
265	20240930	145800	57686710	18850	18850	18850	18850	3
266	20240930	145700	57630160	18850	18850	18850	18850	0
267	20240930	145600	57630160	18850	18850	18850	18850	0
268	20240930	145500	57630160	18850	18830	18850	18830	2
269	20240930	145400	57592480	18830	18830	18830	18830	0
270	20240930	145300	57592480	18830	18830	18830	18830	0
271	20240930	145200	57592480	18830	18830	18830	18830	0
272	20240930	145100	57592480	18830	18830	18830	18830	0
273	20240930	145000	57592480	18830	18830	18830	18830	0
274	20240930	144900	57592480	18830	18830	18830	18830	0
275	20240930	144800	57592480	18830	18830	18830	18830	0
276	20240930	144700	57592480	18830	18830	18830	18830	0
277	20240930	144600	57592480	18830	18830	18830	18830	0
278	20240930	144500	57592480	18830	18830	18830	18830	0
279	20240930	144400	57592480	18830	18830	18830	18830	0
280	20240930	144300	57592480	18830	18860	18860	18830	50
281	20240930	144200	56650230	18900	18900	18900	18900	0
282	20240930	144100	56650230	18900	18900	18900	18900	0
283	20240930	144000	56650230	18900	18900	18900	18900	0
284	20240930	143900	56650230	18900	18900	18900	18900	0
285	20240930	143800	56650230	18900	18900	18900	18900	0
286	20240930	143700	56650230	18900	18910	18910	18900	4
287	20240930	143600	56574620	18940	18940	18940	18940	0
288	20240930	143500	56574620	18940	18940	18940	18940	0
289	20240930	143400	56574620	18940	18940	18940	18940	1
290	20240930	143300	56555680	18960	18960	18960	18960	0
291	20240930	143200	56555680	18960	18960	18960	18960	0
292	20240930	143100	56555680	18960	18960	18960	18960	0
293	20240930	143000	56555680	18960	18960	18960	18960	1
294	20240930	142900	56536720	18960	18960	18960	18960	0
295	20240930	142800	56536720	18960	18970	18970	18960	73
296	20240930	142700	55152630	18950	18950	18950	18950	0
297	20240930	142600	55152630	18950	18950	18950	18950	0
298	20240930	142500	55152630	18950	18950	18950	18950	0
299	20240930	142400	55152630	18950	18950	18950	18950	0
300	20240930	142300	55152630	18950	18950	18950	18950	0
301	20240930	142200	55152630	18950	18950	18950	18950	0
302	20240930	142100	55152630	18950	18950	18950	18950	0
303	20240930	142000	55152630	18950	18950	18950	18950	0
304	20240930	141900	55152630	18950	18950	18950	18950	0
305	20240930	141800	55152630	18950	18950	18950	18950	0
306	20240930	141700	55152630	18950	18950	18950	18950	0
307	20240930	141600	55152630	18950	18950	18950	18950	0
308	20240930	141500	55152630	18950	18950	18950	18950	0
309	20240930	141400	55152630	18950	18950	18950	18950	0
310	20240930	141300	55152630	18950	18950	18950	18950	0
311	20240930	141200	55152630	18950	18950	18950	18950	0
312	20240930	141100	55152630	18950	18950	18950	18950	0
313	20240930	141000	55152630	18950	18950	18950	18950	0
314	20240930	140900	55152630	18950	18950	18950	18950	0
315	20240930	140800	55152630	18950	18950	18950	18950	0
316	20240930	140700	55152630	18950	18950	18950	18950	0
317	20240930	140600	55152630	18950	18950	18950	18950	0
318	20240930	140500	55152630	18950	18950	18950	18950	0
319	20240930	140400	55152630	18950	18950	18950	18950	0
320	20240930	140300	55152630	18950	18950	18950	18950	0
321	20240930	140200	55152630	18950	18950	18950	18950	0
322	20240930	140100	55152630	18950	18950	18950	18950	0
323	20240930	140000	55152630	18950	18950	18950	18950	0
324	20240930	135900	55152630	18950	18950	18950	18950	0
325	20240930	135800	55152630	18950	18950	18950	18950	0
326	20240930	135700	55152630	18950	18950	18950	18950	0
327	20240930	135600	55152630	18950	18950	18950	18950	0
328	20240930	135500	55152630	18950	18950	18950	18950	0
329	20240930	135400	55152630	18950	18950	18950	18950	0
330	20240930	135300	55152630	18950	18950	18950	18950	0
331	20240930	135200	55152630	18950	18950	18950	18950	0
332	20240930	135100	55152630	18950	18950	18950	18950	0
333	20240930	135000	55152630	18950	18950	18950	18950	0
334	20240930	134900	55152630	18950	18950	18950	18950	21
335	20240930	134800	54754680	18950	18950	18950	18950	0
336	20240930	134700	54754680	18950	18950	18950	18950	0
337	20240930	134600	54754680	18950	18950	18950	18950	0
338	20240930	134500	54754680	18950	18950	18950	18950	0
339	20240930	134400	54754680	18950	18950	18950	18950	0
340	20240930	134300	54754680	18950	18950	18950	18950	0
341	20240930	134200	54754680	18950	18950	18950	18950	0
342	20240930	134100	54754680	18950	18950	18950	18950	0
343	20240930	134000	54754680	18950	18950	18950	18950	0
344	20240930	133900	54754680	18950	18950	18950	18950	0
345	20240930	133800	54754680	18950	18950	18950	18950	0
346	20240930	133700	54754680	18950	18950	18950	18950	0
347	20240930	133600	54754680	18950	18950	18950	18950	0
348	20240930	133500	54754680	18950	18950	18950	18950	0
349	20240930	133400	54754680	18950	18950	18950	18950	0
350	20240930	133300	54754680	18950	18950	18950	18950	0
351	20240930	133200	54754680	18950	18950	18950	18950	0
352	20240930	133100	54754680	18950	18950	18950	18950	0
353	20240930	133000	54754680	18950	18950	18950	18950	0
354	20240930	132900	54754680	18950	18950	18950	18950	0
355	20240930	132800	54754680	18950	18950	18950	18950	19
356	20240930	132700	54394630	18970	18970	18970	18970	71
357	20240930	132600	53047760	18970	18970	18970	18970	0
358	20240930	132500	53047760	18970	18970	18970	18970	0
359	20240930	132400	53047760	18970	18970	18970	18970	0
360	20240930	132300	53047760	18970	18970	18970	18970	0
361	20240930	132200	53047760	18970	18970	18970	18970	0
362	20240930	132100	53047760	18970	18970	18970	18970	0
363	20240930	132000	53047760	18970	18970	18970	18970	0
364	20240930	131900	53047760	18970	18970	18970	18970	0
365	20240930	131800	53047760	18970	18970	18970	18970	0
366	20240930	131700	53047760	18970	18970	18970	18970	0
367	20240930	131600	53047760	18970	18970	18970	18970	0
368	20240930	131500	53047760	18970	18970	18970	18970	0
369	20240930	131400	53047760	18970	18960	18970	18960	25
370	20240930	131300	52573570	18970	18970	18970	18970	0
371	20240930	131200	52573570	18970	18970	18970	18970	0
372	20240930	131100	52573570	18970	18970	18970	18970	0
373	20240930	131000	52573570	18970	18970	18970	18970	0
374	20240930	130900	52573570	18970	18970	18970	18970	0
375	20240930	130800	52573570	18970	18970	18970	18970	0
376	20240930	130700	52573570	18970	18970	18970	18970	0
377	20240930	130600	52573570	18970	18970	18970	18970	0
378	20240930	130500	52573570	18970	18960	18970	18960	26
379	20240930	130400	52080490	18960	18960	18960	18960	0
380	20240930	130300	52080490	18960	18960	18960	18960	0
381	20240930	130200	52080490	18960	18960	18960	18960	0
382	20240930	130100	52080490	18960	18960	18960	18960	0
383	20240930	130000	52080490	18960	18960	18960	18960	0
384	20240930	125900	52080490	18960	18960	18960	18960	0
385	20240930	125800	52080490	18960	18960	18960	18960	0
386	20240930	125700	52080490	18960	18960	18960	18960	0
387	20240930	125600	52080490	18960	18960	18960	18960	0
388	20240930	125500	52080490	18960	18960	18960	18960	0
389	20240930	125400	52080490	18960	18960	18960	18960	0
390	20240930	125300	52080490	18960	18960	18960	18960	0
391	20240930	125200	52080490	18960	18960	18960	18960	0
392	20240930	125100	52080490	18960	18960	18960	18960	0
393	20240930	125000	52080490	18960	18960	18960	18960	0
394	20240930	124900	52080490	18960	18960	18960	18960	0
395	20240930	124800	52080490	18960	18960	18960	18960	0
396	20240930	124700	52080490	18960	18960	18960	18960	0
397	20240930	124600	52080490	18960	18960	18960	18960	1
398	20240930	124500	52061530	18960	18960	18960	18960	0
399	20240930	124400	52061530	18960	18960	18960	18960	0
400	20240930	124300	52061530	18960	18960	18960	18960	0
401	20240930	124200	52061530	18960	18960	18960	18960	0
402	20240930	124100	52061530	18960	18960	18960	18960	0
403	20240930	124000	52061530	18960	18960	18960	18960	0
404	20240930	123900	52061530	18960	18960	18960	18960	0
405	20240930	123800	52061530	18960	18960	18960	18960	0
406	20240930	123700	52061530	18960	18960	18960	18960	0
407	20240930	123600	52061530	18960	18960	18960	18960	0
408	20240930	123500	52061530	18960	18960	18960	18960	0
409	20240930	123400	52061530	18960	18960	18960	18960	17
410	20240930	123300	51739210	18970	18970	18970	18970	0
411	20240930	123200	51739210	18970	18960	18970	18960	36
412	20240930	123100	51056310	18960	18960	18960	18960	0
413	20240930	123000	51056310	18960	18960	18960	18960	0
414	20240930	122900	51056310	18960	18960	18960	18960	0
415	20240930	122800	51056310	18960	18960	18960	18960	3
416	20240930	122700	50999430	18960	18960	18960	18960	0
417	20240930	122600	50999430	18960	18960	18960	18960	0
418	20240930	122500	50999430	18960	18960	18960	18960	0
419	20240930	122400	50999430	18960	18960	18960	18960	0
420	20240930	122300	50999430	18960	18960	18960	18960	0
421	20240930	122200	50999430	18960	18960	18960	18960	0
422	20240930	122100	50999430	18960	18960	18960	18960	0
423	20240930	122000	50999430	18960	18960	18960	18960	0
424	20240930	121900	50999430	18960	18960	18960	18960	0
425	20240930	121800	50999430	18960	18960	18960	18960	0
426	20240930	121700	50999430	18960	18960	18960	18960	0
427	20240930	121600	50999430	18960	18960	18960	18960	0
428	20240930	121500	50999430	18960	18960	18960	18960	0
429	20240930	121400	50999430	18960	18960	18960	18960	0
430	20240930	121300	50999430	18960	18950	18960	18950	9
431	20240930	121200	50828840	18940	18940	18940	18940	0
432	20240930	121100	50828840	18940	18940	18940	18940	0
433	20240930	121000	50828840	18940	18940	18940	18940	14
434	20240930	120900	50563680	18930	18930	18930	18930	0
435	20240930	120800	50563680	18930	18930	18930	18930	0
436	20240930	120700	50563680	18930	18930	18930	18930	0
437	20240930	120600	50563680	18930	18930	18930	18930	0
438	20240930	120500	50563680	18930	18930	18930	18930	1
439	20240930	120400	50544750	18910	18910	18910	18910	0
440	20240930	120300	50544750	18910	18910	18910	18910	0
441	20240930	120200	50544750	18910	18910	18910	18910	0
442	20240930	120100	50544750	18910	18910	18910	18910	0
443	20240930	120000	50544750	18910	18910	18910	18910	0
444	20240930	115900	50544750	18910	18910	18910	18910	0
445	20240930	115800	50544750	18910	18910	18910	18910	0
446	20240930	115700	50544750	18910	18910	18910	18910	0
447	20240930	115600	50544750	18910	18910	18910	18910	0
448	20240930	115500	50544750	18910	18910	18910	18910	1
449	20240930	115400	50525840	18910	18910	18910	18910	0
450	20240930	115300	50525840	18910	18910	18910	18910	0
451	20240930	115200	50525840	18910	18910	18910	18910	0
452	20240930	115100	50525840	18910	18910	18910	18910	0
453	20240930	115000	50525840	18910	18910	18910	18910	0
454	20240930	114900	50525840	18910	18910	18910	18910	0
455	20240930	114800	50525840	18910	18910	18910	18910	0
456	20240930	114700	50525840	18910	18910	18910	18910	0
457	20240930	114600	50525840	18910	18910	18910	18910	0
458	20240930	114500	50525840	18910	18910	18910	18910	0
459	20240930	114400	50525840	18910	18910	18910	18910	0
460	20240930	114300	50525840	18910	18910	18910	18910	0
461	20240930	114200	50525840	18910	18910	18910	18910	0
462	20240930	114100	50525840	18910	18910	18910	18910	0
463	20240930	114000	50525840	18910	18910	18910	18910	0
464	20240930	113900	50525840	18910	18910	18910	18910	0
465	20240930	113800	50525840	18910	18910	18910	18910	0
466	20240930	113700	50525840	18910	18910	18910	18910	0
467	20240930	113600	50525840	18910	18910	18910	18910	0
468	20240930	113500	50525840	18910	18910	18910	18910	0
469	20240930	113400	50525840	18910	18910	18910	18910	0
470	20240930	113300	50525840	18910	18910	18910	18910	0
471	20240930	113200	50525840	18910	18910	18910	18910	0
472	20240930	113100	50525840	18910	18910	18910	18910	0
473	20240930	113000	50525840	18910	18910	18910	18910	0
474	20240930	112900	50525840	18910	18910	18910	18910	0
475	20240930	112800	50525840	18910	18910	18910	18910	0
476	20240930	112700	50525840	18910	18910	18910	18910	0
477	20240930	112600	50525840	18910	18910	18910	18910	0
478	20240930	112500	50525840	18910	18910	18910	18910	0
479	20240930	112400	50525840	18910	18910	18910	18910	0
480	20240930	112300	50525840	18910	18910	18910	18910	0
481	20240930	112200	50525840	18910	18910	18910	18910	0
482	20240930	112100	50525840	18910	18910	18910	18910	0
483	20240930	112000	50525840	18910	18910	18910	18910	0
484	20240930	111900	50525840	18910	18910	18910	18910	31
485	20240930	111800	49939630	18910	18910	18910	18910	0
486	20240930	111700	49939630	18910	18910	18910	18910	0
487	20240930	111600	49939630	18910	18910	18910	18910	1
488	20240930	111500	49920720	18910	18910	18910	18910	0
489	20240930	111400	49920720	18910	18910	18910	18910	0
490	20240930	111300	49920720	18910	18910	18910	18910	0
491	20240930	111200	49920720	18910	18910	18910	18910	20
492	20240930	111100	49542520	18920	18920	18920	18920	0
493	20240930	111000	49542520	18920	18920	18920	18920	0
494	20240930	110900	49542520	18920	18920	18920	18920	0
495	20240930	110800	49542520	18920	18920	18920	18920	0
496	20240930	110700	49542520	18920	18920	18920	18920	0
497	20240930	110600	49542520	18920	18920	18920	18920	0
498	20240930	110500	49542520	18920	18920	18920	18920	0
499	20240930	110400	49542520	18920	18920	18920	18920	50
500	20240930	110300	48596520	18820	18820	18820	18820	0
501	20240930	110200	48596520	18820	18820	18820	18820	0
502	20240930	110100	48596520	18820	18820	18820	18820	0
503	20240930	110000	48596520	18820	18820	18820	18820	0
504	20240930	105900	48596520	18820	18820	18820	18820	0
505	20240930	105800	48596520	18820	18820	18820	18820	0
506	20240930	105700	48596520	18820	18820	18820	18820	0
507	20240930	105600	48596520	18820	18820	18820	18820	0
508	20240930	105500	48596520	18820	18820	18820	18820	0
509	20240930	105400	48596520	18820	18820	18820	18820	0
510	20240930	105300	48596520	18820	18820	18820	18820	0
511	20240930	105200	48596520	18820	18820	18820	18820	0
512	20240930	105100	48596520	18820	18820	18820	18820	0
513	20240930	105000	48596520	18820	18820	18820	18820	0
514	20240930	104900	48596520	18820	18820	18820	18820	0
515	20240930	104800	48596520	18820	18820	18820	18820	0
516	20240930	104700	48596520	18820	18820	18820	18820	0
517	20240930	104600	48596520	18820	18820	18820	18820	0
518	20240930	104500	48596520	18820	18820	18820	18820	0
519	20240930	104400	48596520	18820	18820	18820	18820	0
520	20240930	104300	48596520	18820	18820	18820	18820	0
521	20240930	104200	48596520	18820	18820	18820	18820	0
522	20240930	104100	48596520	18820	18820	18820	18820	0
523	20240930	104000	48596520	18820	18820	18820	18820	0
524	20240930	103900	48596520	18820	18820	18820	18820	0
525	20240930	103800	48596520	18820	18820	18820	18820	0
526	20240930	103700	48596520	18820	18820	18820	18820	0
527	20240930	103600	48596520	18820	18820	18820	18820	0
528	20240930	103500	48596520	18820	18820	18820	18820	0
529	20240930	103400	48596520	18820	18820	18820	18810	132
530	20240930	103300	46112290	18810	18810	18810	18810	0
531	20240930	103200	46112290	18810	18810	18810	18810	0
532	20240930	103100	46112290	18810	18820	18820	18810	354
533	20240930	103000	39452970	18820	18820	18820	18820	0
534	20240930	102900	39452970	18820	18820	18820	18820	0
535	20240930	102800	39452970	18820	18820	18820	18820	0
536	20240930	102700	39452970	18820	18820	18820	18820	0
537	20240930	102600	39452970	18820	18820	18820	18820	0
538	20240930	102500	39452970	18820	18820	18820	18820	0
539	20240930	102400	39452970	18820	18820	18820	18820	71
540	20240930	102300	38116750	18820	18880	18880	18820	463
541	20240930	102200	29396910	18890	18890	18890	18890	0
542	20240930	102100	29396910	18890	18900	18900	18890	30
543	20240930	102000	28829920	18910	18910	18910	18910	0
544	20240930	101900	28829920	18910	18910	18910	18910	0
545	20240930	101800	28829920	18910	18910	18910	18910	24
546	20240930	101700	28376080	18930	18930	18930	18930	0
547	20240930	101600	28376080	18930	18930	18930	18930	0
548	20240930	101500	28376080	18930	18930	18930	18930	0
549	20240930	101400	28376080	18930	18930	18930	18930	0
550	20240930	101300	28376080	18930	18930	18930	18930	0
551	20240930	101200	28376080	18930	18930	18930	18930	0
552	20240930	101100	28376080	18930	18930	18930	18930	0
553	20240930	101000	28376080	18930	18930	18930	18930	0
554	20240930	100900	28376080	18930	18930	18930	18930	0
555	20240930	100800	28376080	18930	18930	18930	18930	0
556	20240930	100700	28376080	18930	18930	18930	18930	2
557	20240930	100600	28338220	18930	18930	18930	18930	0
558	20240930	100500	28338220	18930	18930	18930	18930	0
559	20240930	100400	28338220	18930	18930	18930	18930	0
560	20240930	100300	28338220	18930	18930	18930	18930	0
561	20240930	100200	28338220	18930	18970	18970	18930	302
562	20240930	100100	22621320	18940	18940	18940	18940	0
563	20240930	100000	22621320	18940	18940	18940	18940	0
564	20240930	095900	22621320	18940	18940	18940	18940	0
565	20240930	095800	22621320	18940	18940	18940	18940	4
566	20240930	095700	22545560	18950	18950	18950	18950	20
567	20240930	095600	22166560	18980	18980	18980	18980	0
568	20240930	095500	22166560	18980	18980	18980	18980	0
569	20240930	095400	22166560	18980	18980	18980	18980	0
570	20240930	095300	22166560	18980	18980	18980	18980	0
571	20240930	095200	22166560	18980	18980	18980	18980	0
572	20240930	095100	22166560	18980	18980	18980	18980	0
573	20240930	095000	22166560	18980	18980	18980	18980	0
574	20240930	094900	22166560	18980	18980	18980	18980	0
575	20240930	094800	22166560	18980	18980	18980	18980	0
576	20240930	094700	22166560	18980	18980	18980	18980	0
577	20240930	094600	22166560	18980	18980	18980	18980	0
578	20240930	094500	22166560	18980	18980	18980	18980	15
579	20240930	094400	21881860	18980	18980	18980	18980	1
580	20240930	094300	21862880	18970	18970	18970	18970	0
581	20240930	094200	21862880	18970	18970	18970	18970	0
582	20240930	094100	21862880	18970	18970	18970	18970	0
583	20240930	094000	21862880	18970	18970	18970	18970	0
584	20240930	093900	21862880	18970	18970	18970	18970	0
585	20240930	093800	21862880	18970	18970	18970	18970	0
586	20240930	093700	21862880	18970	18970	18970	18970	0
587	20240930	093600	21862880	18970	18970	18970	18970	0
588	20240930	093500	21862880	18970	18970	18970	18970	0
589	20240930	093400	21862880	18970	18970	18970	18970	0
590	20240930	093300	21862880	18970	18970	18970	18970	0
591	20240930	093200	21862880	18970	18970	18970	18970	2
592	20240930	093100	21824940	18840	18840	18840	18840	0
593	20240930	093000	21824940	18840	18840	18840	18840	0
594	20240930	092900	21824940	18840	18840	18840	18840	2
595	20240930	092800	21787260	18810	18810	18810	18810	0
596	20240930	092700	21787260	18810	18810	18810	18810	0
597	20240930	092600	21787260	18810	18930	18930	18810	881
598	20240930	092500	5148390	18970	18970	18970	18970	0
599	20240930	092400	5148390	18970	18970	18970	18970	0
600	20240930	092300	5148390	18970	18970	18970	18970	0
601	20240930	092200	5148390	18970	18970	18970	18970	0
602	20240930	092100	5148390	18970	18970	18970	18970	0
603	20240930	092000	5148390	18970	18970	18970	18970	0
604	20240930	091900	5148390	18970	18970	18970	18970	0
605	20240930	091800	5148390	18970	18970	18970	18970	1
606	20240930	091700	5129420	18920	18920	18920	18920	0
607	20240930	091600	5129420	18920	18920	18920	18920	0
608	20240930	091500	5129420	18920	18920	18920	18920	0
609	20240930	091400	5129420	18920	18930	18930	18920	3
610	20240930	091300	5072650	18920	18920	18920	18920	0
611	20240930	091200	5072650	18920	18920	18920	18920	0
612	20240930	091100	5072650	18920	18920	18920	18920	0
613	20240930	091000	5072650	18920	18920	18920	18920	1
614	20240930	090900	5053730	18910	18910	18910	18910	0
615	20240930	090800	5053730	18910	18910	18910	18910	0
616	20240930	090700	5053730	18910	18910	18910	18910	0
617	20240930	090600	5053730	18910	18910	18910	18910	0
618	20240930	090500	5053730	18910	18910	18910	18910	0
619	20240930	090400	5053730	18910	18910	18910	18910	0
620	20240930	090300	5053730	18910	18910	18910	18910	3
621	20240930	090200	4997000	19000	19000	19000	19000	0
622	20240930	090100	4997000	19000	19000	19000	19000	0
623	20240930	090000	4997000	19000	19000	19000	19000	263