KissMeData/011760/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185700	358264920	18730	18730	18730	18730	270
3	20240930	185600	358264920	18730	18730	18730	18730	0
4	20240930	185500	358264920	18730	18730	18730	18730	0
5	20240930	185400	358264920	18730	18730	18730	18730	0
6	20240930	185300	358264920	18730	18730	18730	18730	0
7	20240930	185200	358264920	18730	18730	18730	18730	0
8	20240930	185100	358264920	18730	18730	18730	18730	0
9	20240930	185000	358264920	18730	18730	18730	18730	0
10	20240930	184900	358264920	18730	18730	18730	18730	0
11	20240930	184800	358264920	18730	18730	18730	18730	0
12	20240930	184700	358264920	18730	18730	18730	18730	0
13	20240930	184600	358264920	18730	18730	18730	18730	0
14	20240930	184500	358264920	18730	18730	18730	18730	0
15	20240930	184400	358264920	18730	18730	18730	18730	0
16	20240930	184300	358264920	18730	18730	18730	18730	0
17	20240930	184200	358264920	18730	18730	18730	18730	0
18	20240930	184100	358264920	18730	18730	18730	18730	0
19	20240930	184000	358264920	18730	18730	18730	18730	0
20	20240930	183900	358264920	18730	18730	18730	18730	0
21	20240930	183800	358264920	18730	18730	18730	18730	0
22	20240930	183700	358264920	18730	18730	18730	18730	0
23	20240930	183600	358264920	18730	18730	18730	18730	0
24	20240930	183500	358264920	18730	18730	18730	18730	0
25	20240930	183400	358264920	18730	18730	18730	18730	0
26	20240930	183300	358264920	18730	18730	18730	18730	0
27	20240930	183200	358264920	18730	18730	18730	18730	0
28	20240930	183100	358264920	18730	18730	18730	18730	0
29	20240930	183000	358264920	18730	18730	18730	18730	0
30	20240930	182900	358264920	18730	18730	18730	18730	0
31	20240930	182800	358264920	18730	18730	18730	18730	0
32	20240930	182700	358264920	18730	18730	18730	18730	270
33	20240930	182600	358264920	18730	18730	18730	18730	0
34	20240930	182500	358264920	18730	18730	18730	18730	0
35	20240930	182400	358264920	18730	18730	18730	18730	0
36	20240930	182300	358264920	18730	18730	18730	18730	0
37	20240930	182200	358264920	18730	18730	18730	18730	0
38	20240930	182100	358264920	18730	18730	18730	18730	0
39	20240930	182000	358264920	18730	18730	18730	18730	0
40	20240930	181900	358264920	18730	18730	18730	18730	0
41	20240930	181800	358264920	18730	18730	18730	18730	0
42	20240930	181700	358264920	18730	18730	18730	18730	0
43	20240930	181600	358264920	18730	18730	18730	18730	0
44	20240930	181500	358264920	18730	18730	18730	18730	0
45	20240930	181400	358264920	18730	18730	18730	18730	0
46	20240930	181300	358264920	18730	18730	18730	18730	0
47	20240930	181200	358264920	18730	18730	18730	18730	0
48	20240930	181100	358264920	18730	18730	18730	18730	0
49	20240930	181000	358264920	18730	18730	18730	18730	0
50	20240930	180900	358264920	18730	18730	18730	18730	0
51	20240930	180800	358264920	18730	18730	18730	18730	0
52	20240930	180700	358264920	18730	18730	18730	18730	0
53	20240930	180600	358264920	18730	18730	18730	18730	0
54	20240930	180500	358264920	18730	18730	18730	18730	0
55	20240930	180400	358264920	18730	18730	18730	18730	0
56	20240930	180300	358264920	18730	18730	18730	18730	0
57	20240930	180200	358264920	18730	18730	18730	18730	0
58	20240930	180100	358264920	18730	18730	18730	18730	0
59	20240930	180000	358264920	18730	18730	18730	18730	0
60	20240930	175900	358264920	18730	18730	18730	18730	0
61	20240930	175800	358264920	18730	18730	18730	18730	0
62	20240930	175700	358264920	18730	18730	18730	18730	270
63	20240930	175600	358264920	18730	18730	18730	18730	0
64	20240930	175500	358264920	18730	18730	18730	18730	0
65	20240930	175400	358264920	18730	18730	18730	18730	0
66	20240930	175300	358264920	18730	18730	18730	18730	0
67	20240930	175200	358264920	18730	18730	18730	18730	0
68	20240930	175100	358264920	18730	18730	18730	18730	0
69	20240930	175000	358264920	18730	18730	18730	18730	0
70	20240930	174900	358264920	18730	18730	18730	18730	0
71	20240930	174800	358264920	18730	18730	18730	18730	0
72	20240930	174700	358264920	18730	18730	18730	18730	0
73	20240930	174600	358264920	18730	18730	18730	18730	0
74	20240930	174500	358264920	18730	18730	18730	18730	0
75	20240930	174400	358264920	18730	18730	18730	18730	0
76	20240930	174300	358264920	18730	18730	18730	18730	0
77	20240930	174200	358264920	18730	18730	18730	18730	0
78	20240930	174100	358264920	18730	18730	18730	18730	0
79	20240930	174000	358264920	18730	18730	18730	18730	0
80	20240930	173900	358264920	18730	18730	18730	18730	0
81	20240930	173800	358264920	18730	18730	18730	18730	0
82	20240930	173700	358264920	18730	18730	18730	18730	0
83	20240930	173600	358264920	18730	18730	18730	18730	0
84	20240930	173500	358264920	18730	18730	18730	18730	0
85	20240930	173400	358264920	18730	18730	18730	18730	0
86	20240930	173300	358264920	18730	18730	18730	18730	0
87	20240930	173200	358264920	18730	18730	18730	18730	0
88	20240930	173100	358264920	18730	18730	18730	18730	0
89	20240930	173000	358264920	18730	18730	18730	18730	0
90	20240930	172900	358264920	18730	18730	18730	18730	0
91	20240930	172800	358264920	18730	18730	18730	18730	0
92	20240930	172700	358264920	18730	18730	18730	18730	270
93	20240930	172600	358264920	18730	18730	18730	18730	0
94	20240930	172500	358264920	18730	18730	18730	18730	0
95	20240930	172400	358264920	18730	18730	18730	18730	0
96	20240930	172300	358264920	18730	18730	18730	18730	0
97	20240930	172200	358264920	18730	18730	18730	18730	0
98	20240930	172100	358264920	18730	18730	18730	18730	0
99	20240930	172000	358264920	18730	18730	18730	18730	0
100	20240930	171900	358264920	18730	18730	18730	18730	0
101	20240930	171800	358264920	18730	18730	18730	18730	0
102	20240930	171700	358264920	18730	18730	18730	18730	0
103	20240930	171600	358264920	18730	18730	18730	18730	0
104	20240930	171500	358264920	18730	18730	18730	18730	0
105	20240930	171400	358264920	18730	18730	18730	18730	0
106	20240930	171300	358264920	18730	18730	18730	18730	0
107	20240930	171200	358264920	18730	18730	18730	18730	0
108	20240930	171100	358264920	18730	18730	18730	18730	0
109	20240930	171000	358264920	18730	18730	18730	18730	0
110	20240930	170900	358264920	18730	18730	18730	18730	0
111	20240930	170800	358264920	18730	18730	18730	18730	0
112	20240930	170700	358264920	18730	18730	18730	18730	0
113	20240930	170600	358264920	18730	18730	18730	18730	0
114	20240930	170500	358264920	18730	18730	18730	18730	0
115	20240930	170400	358264920	18730	18730	18730	18730	0
116	20240930	170300	358264920	18730	18730	18730	18730	0
117	20240930	170200	358264920	18730	18730	18730	18730	0
118	20240930	170100	358264920	18730	18730	18730	18730	0
119	20240930	170000	358264920	18730	18730	18730	18730	0
120	20240930	165900	358264920	18730	18730	18730	18730	0
121	20240930	165800	358264920	18730	18730	18730	18730	0
122	20240930	165700	358264920	18730	18730	18730	18730	270
123	20240930	165600	358264920	18730	18730	18730	18730	0
124	20240930	165500	358264920	18730	18730	18730	18730	0
125	20240930	165400	358264920	18730	18730	18730	18730	0
126	20240930	165300	358264920	18730	18730	18730	18730	0
127	20240930	165200	358264920	18730	18730	18730	18730	0
128	20240930	165100	358264920	18730	18730	18730	18730	0
129	20240930	165000	358264920	18730	18730	18730	18730	0
130	20240930	164900	358264920	18730	18730	18730	18730	0
131	20240930	164800	358264920	18730	18730	18730	18730	0
132	20240930	164700	358264920	18730	18730	18730	18730	0
133	20240930	164600	358264920	18730	18730	18730	18730	0
134	20240930	164500	358264920	18730	18730	18730	18730	0
135	20240930	164400	358264920	18730	18730	18730	18730	0
136	20240930	164300	358264920	18730	18730	18730	18730	0
137	20240930	164200	358264920	18730	18730	18730	18730	0
138	20240930	164100	358264920	18730	18730	18730	18730	0
139	20240930	164000	358264920	18730	18730	18730	18730	0
140	20240930	163900	358264920	18730	18730	18730	18730	0
141	20240930	163800	358264920	18730	18730	18730	18730	0
142	20240930	163700	358264920	18730	18730	18730	18730	0
143	20240930	163600	358264920	18730	18730	18730	18730	0
144	20240930	163500	358264920	18730	18730	18730	18730	0
145	20240930	163400	358264920	18730	18730	18730	18730	0
146	20240930	163300	358264920	18730	18730	18730	18730	0
147	20240930	163200	358264920	18730	18730	18730	18730	0
148	20240930	163100	358264920	18730	18730	18730	18730	0
149	20240930	163000	358264920	18730	18730	18730	18730	0
150	20240930	162900	358264920	18730	18730	18730	18730	0
151	20240930	162800	358264920	18730	18730	18730	18730	0
152	20240930	162700	358264920	18730	18730	18730	18730	270
153	20240930	162600	358264920	18730	18730	18730	18730	0
154	20240930	162500	358264920	18730	18730	18730	18730	0
155	20240930	162400	358264920	18730	18730	18730	18730	0
156	20240930	162300	358264920	18730	18730	18730	18730	0
157	20240930	162200	358264920	18730	18730	18730	18730	0
158	20240930	162100	358264920	18730	18730	18730	18730	0
159	20240930	162000	358264920	18730	18730	18730	18730	0
160	20240930	161900	358264920	18730	18730	18730	18730	0
161	20240930	161800	358264920	18730	18730	18730	18730	0
162	20240930	161700	358264920	18730	18730	18730	18730	0
163	20240930	161600	358264920	18730	18730	18730	18730	0
164	20240930	161500	358264920	18730	18730	18730	18730	0
165	20240930	161400	358264920	18730	18730	18730	18730	0
166	20240930	161300	358264920	18730	18730	18730	18730	0
167	20240930	161200	358264920	18730	18730	18730	18730	0
168	20240930	161100	358264920	18730	18730	18730	18730	0
169	20240930	161000	358264920	18730	18730	18730	18730	0
170	20240930	160900	358264920	18730	18730	18730	18730	0
171	20240930	160800	358264920	18730	18730	18730	18730	0
172	20240930	160700	358264920	18730	18730	18730	18730	0
173	20240930	160600	358264920	18730	18730	18730	18730	0
174	20240930	160500	358264920	18730	18730	18730	18730	0
175	20240930	160400	358264920	18730	18730	18730	18730	0
176	20240930	160300	358264920	18730	18730	18730	18730	0
177	20240930	160200	358264920	18730	18730	18730	18730	0
178	20240930	160100	358264920	18730	18730	18730	18730	0
179	20240930	160000	358264920	18730	18730	18730	18730	0
180	20240930	155900	358264920	18730	18730	18730	18730	0
181	20240930	155800	358264920	18730	18730	18730	18730	0
182	20240930	155700	358264920	18730	18730	18730	18730	270
183	20240930	155600	358264920	18730	18730	18730	18730	0
184	20240930	155500	358264920	18730	18730	18730	18730	0
185	20240930	155400	358264920	18730	18730	18730	18730	0
186	20240930	155300	358264920	18730	18730	18730	18730	0
187	20240930	155200	358264920	18730	18730	18730	18730	0
188	20240930	155100	358264920	18730	18730	18730	18730	0
189	20240930	155000	358264920	18730	18730	18730	18730	0
190	20240930	154900	358264920	18730	18730	18730	18730	0
191	20240930	154800	358264920	18730	18730	18730	18730	0
192	20240930	154700	358264920	18730	18730	18730	18730	0
193	20240930	154600	358264920	18730	18730	18730	18730	0
194	20240930	154500	358264920	18730	18730	18730	18730	0
195	20240930	154400	358264920	18730	18730	18730	18730	0
196	20240930	154300	358264920	18730	18730	18730	18730	0
197	20240930	154200	358264920	18730	18730	18730	18730	0
198	20240930	154100	358264920	18730	18730	18730	18730	0
199	20240930	154000	358264920	18730	18730	18730	18730	0
200	20240930	153900	358264920	18730	18730	18730	18730	0
201	20240930	153800	358264920	18730	18730	18730	18730	0
202	20240930	153700	358264920	18730	18730	18730	18730	0
203	20240930	153600	358264920	18730	18730	18730	18730	0
204	20240930	153500	358264920	18730	18730	18730	18730	0
205	20240930	153400	358264920	18730	18730	18730	18730	0
206	20240930	153300	358264920	18730	18730	18730	18730	0
207	20240930	153200	358264920	18730	18730	18730	18730	0
208	20240930	153100	358264920	18730	18730	18730	18730	0
209	20240930	153000	358264920	18730	18730	18730	18730	270
210	20240930	152900	353207820	18690	18690	18690	18690	0
211	20240930	152800	353207820	18690	18690	18690	18690	0
212	20240930	152700	353207820	18690	18690	18690	18690	0
213	20240930	152600	353207820	18690	18690	18690	18690	0
214	20240930	152500	353207820	18690	18690	18690	18690	0
215	20240930	152400	353207820	18690	18690	18690	18690	0
216	20240930	152300	353207820	18690	18690	18690	18690	0
217	20240930	152200	353207820	18690	18690	18690	18690	0
218	20240930	152100	353207820	18690	18690	18690	18690	0
219	20240930	152000	353207820	18690	18690	18690	18690	0
220	20240930	151900	353207820	18690	18690	18690	18690	346
221	20240930	151800	346741080	18690	18690	18690	18690	7
222	20240930	151700	346610250	18720	18700	18720	18700	113
223	20240930	151600	344496890	18720	18720	18720	18720	0
224	20240930	151500	344496890	18720	18720	18720	18720	0
225	20240930	151400	344496890	18720	18720	18720	18720	28
226	20240930	151300	343972730	18700	18700	18700	18700	0
227	20240930	151200	343972730	18700	18700	18700	18700	0
228	20240930	151100	343972730	18700	18700	18700	18700	7
229	20240930	151000	343841830	18690	18690	18690	18690	3
230	20240930	150900	343785760	18740	18740	18740	18740	0
231	20240930	150800	343785760	18740	18740	18740	18740	0
232	20240930	150700	343785760	18740	18740	18740	18740	0
233	20240930	150600	343785760	18740	18740	18740	18740	0
234	20240930	150500	343785760	18740	18740	18740	18740	0
235	20240930	150400	343785760	18740	18740	18740	18740	0
236	20240930	150300	343785760	18740	18740	18740	18740	1
237	20240930	150200	343767020	18690	18690	18690	18690	0
238	20240930	150100	343767020	18690	18690	18690	18690	2
239	20240930	150000	343729640	18740	18740	18740	18740	1
240	20240930	145900	343710900	18690	18690	18690	18690	0
241	20240930	145800	343710900	18690	18690	18690	18690	673
242	20240930	145700	331132530	18690	18690	18690	18690	155
243	20240930	145600	328235580	18690	18690	18690	18690	0
244	20240930	145500	328235580	18690	18710	18710	18690	1191
245	20240930	145400	305965680	18710	18720	18720	18710	80
246	20240930	145300	304468300	18730	18730	18730	18730	0
247	20240930	145200	304468300	18730	18730	18730	18730	0
248	20240930	145100	304468300	18730	18730	18730	18730	1
249	20240930	145000	304449570	18720	18720	18720	18720	6
250	20240930	144900	304337250	18720	18720	18720	18720	0
251	20240930	144800	304337250	18720	18720	18720	18720	0
252	20240930	144700	304337250	18720	18720	18720	18720	20
253	20240930	144600	303962850	18720	18720	18720	18720	0
254	20240930	144500	303962850	18720	18720	18720	18720	10
255	20240930	144400	303775650	18750	18750	18750	18750	0
256	20240930	144300	303775650	18750	18750	18750	18750	0
257	20240930	144200	303775650	18750	18750	18750	18750	0
258	20240930	144100	303775650	18750	18750	18750	18750	0
259	20240930	144000	303775650	18750	18750	18750	18750	0
260	20240930	143900	303775650	18750	18750	18750	18750	0
261	20240930	143800	303775650	18750	18750	18750	18750	0
262	20240930	143700	303775650	18750	18750	18750	18750	0
263	20240930	143600	303775650	18750	18750	18750	18750	0
264	20240930	143500	303775650	18750	18750	18750	18750	0
265	20240930	143400	303775650	18750	18750	18750	18750	0
266	20240930	143300	303775650	18750	18750	18750	18750	0
267	20240930	143200	303775650	18750	18750	18750	18750	0
268	20240930	143100	303775650	18750	18750	18750	18750	0
269	20240930	143000	303775650	18750	18750	18750	18750	0
270	20240930	142900	303775650	18750	18750	18750	18750	0
271	20240930	142800	303775650	18750	18750	18750	18750	0
272	20240930	142700	303775650	18750	18750	18750	18750	100
273	20240930	142600	301900650	18720	18720	18720	18720	0
274	20240930	142500	301900650	18720	18720	18720	18720	0
275	20240930	142400	301900650	18720	18720	18720	18720	0
276	20240930	142300	301900650	18720	18720	18720	18720	25
277	20240930	142200	301432650	18760	18760	18760	18760	0
278	20240930	142100	301432650	18760	18760	18760	18760	0
279	20240930	142000	301432650	18760	18760	18760	18760	0
280	20240930	141900	301432650	18760	18760	18760	18760	0
281	20240930	141800	301432650	18760	18760	18760	18760	0
282	20240930	141700	301432650	18760	18760	18760	18760	0
283	20240930	141600	301432650	18760	18760	18760	18760	1
284	20240930	141500	301413890	18760	18760	18760	18760	0
285	20240930	141400	301413890	18760	18760	18760	18760	0
286	20240930	141300	301413890	18760	18760	18760	18760	0
287	20240930	141200	301413890	18760	18760	18760	18760	0
288	20240930	141100	301413890	18760	18760	18760	18760	0
289	20240930	141000	301413890	18760	18760	18760	18760	0
290	20240930	140900	301413890	18760	18760	18760	18760	0
291	20240930	140800	301413890	18760	18760	18760	18760	0
292	20240930	140700	301413890	18760	18760	18760	18760	30
293	20240930	140600	300851090	18710	18710	18710	18710	0
294	20240930	140500	300851090	18710	18710	18710	18710	0
295	20240930	140400	300851090	18710	18710	18710	18710	0
296	20240930	140300	300851090	18710	18710	18710	18710	0
297	20240930	140200	300851090	18710	18710	18710	18710	0
298	20240930	140100	300851090	18710	18710	18710	18710	0
299	20240930	140000	300851090	18710	18710	18710	18710	0
300	20240930	135900	300851090	18710	18710	18710	18710	3
301	20240930	135800	300794960	18710	18710	18710	18710	0
302	20240930	135700	300794960	18710	18750	18750	18710	159
303	20240930	135600	297819550	18760	18760	18760	18760	0
304	20240930	135500	297819550	18760	18760	18760	18760	0
305	20240930	135400	297819550	18760	18760	18760	18760	0
306	20240930	135300	297819550	18760	18760	18760	18760	0
307	20240930	135200	297819550	18760	18760	18760	18760	0
308	20240930	135100	297819550	18760	18760	18760	18760	675
309	20240930	135000	285156550	18760	18760	18760	18760	5
310	20240930	134900	285062750	18760	18760	18760	18760	27
311	20240930	134800	284556230	18760	18760	18760	18760	1
312	20240930	134700	284537470	18740	18740	18740	18740	2
313	20240930	134600	284499990	18740	18740	18740	18740	0
314	20240930	134500	284499990	18740	18740	18740	18740	4
315	20240930	134400	284425030	18730	18730	18730	18730	14
316	20240930	134300	284162810	18730	18730	18730	18730	0
317	20240930	134200	284162810	18730	18730	18730	18730	0
318	20240930	134100	284162810	18730	18730	18730	18730	0
319	20240930	134000	284162810	18730	18730	18730	18730	0
320	20240930	133900	284162810	18730	18730	18730	18730	0
321	20240930	133800	284162810	18730	18730	18730	18730	0
322	20240930	133700	284162810	18730	18730	18730	18730	0
323	20240930	133600	284162810	18730	18730	18730	18730	0
324	20240930	133500	284162810	18730	18730	18730	18730	0
325	20240930	133400	284162810	18730	18730	18730	18730	0
326	20240930	133300	284162810	18730	18730	18730	18730	0
327	20240930	133200	284162810	18730	18730	18730	18730	0
328	20240930	133100	284162810	18730	18730	18730	18730	0
329	20240930	133000	284162810	18730	18730	18730	18730	2
330	20240930	132900	284125350	18730	18730	18730	18730	0
331	20240930	132800	284125350	18730	18730	18730	18730	0
332	20240930	132700	284125350	18730	18730	18730	18730	0
333	20240930	132600	284125350	18730	18730	18730	18730	0
334	20240930	132500	284125350	18730	18730	18730	18730	0
335	20240930	132400	284125350	18730	18730	18730	18730	0
336	20240930	132300	284125350	18730	18730	18730	18730	0
337	20240930	132200	284125350	18730	18730	18730	18730	0
338	20240930	132100	284125350	18730	18730	18730	18730	0
339	20240930	132000	284125350	18730	18730	18730	18730	0
340	20240930	131900	284125350	18730	18730	18730	18730	0
341	20240930	131800	284125350	18730	18730	18730	18730	0
342	20240930	131700	284125350	18730	18730	18730	18730	0
343	20240930	131600	284125350	18730	18730	18730	18730	0
344	20240930	131500	284125350	18730	18730	18730	18730	51
345	20240930	131400	283170120	18710	18710	18710	18710	0
346	20240930	131300	283170120	18710	18710	18710	18710	0
347	20240930	131200	283170120	18710	18710	18710	18710	250
348	20240930	131100	278492620	18760	18760	18760	18760	0
349	20240930	131000	278492620	18760	18760	18760	18760	0
350	20240930	130900	278492620	18760	18760	18760	18760	0
351	20240930	130800	278492620	18760	18760	18760	18760	0
352	20240930	130700	278492620	18760	18760	18760	18760	0
353	20240930	130600	278492620	18760	18760	18760	18760	0
354	20240930	130500	278492620	18760	18760	18760	18760	0
355	20240930	130400	278492620	18760	18760	18760	18760	0
356	20240930	130300	278492620	18760	18760	18760	18760	0
357	20240930	130200	278492620	18760	18750	18760	18750	105
358	20240930	130100	276523820	18750	18750	18750	18750	0
359	20240930	130000	276523820	18750	18750	18750	18750	0
360	20240930	125900	276523820	18750	18750	18750	18750	0
361	20240930	125800	276523820	18750	18750	18750	18750	0
362	20240930	125700	276523820	18750	18750	18750	18750	25
363	20240930	125600	276055070	18740	18740	18740	18740	0
364	20240930	125500	276055070	18740	18740	18740	18740	0
365	20240930	125400	276055070	18740	18740	18740	18740	1
366	20240930	125300	276036330	18750	18750	18750	18750	0
367	20240930	125200	276036330	18750	18750	18750	18750	0
368	20240930	125100	276036330	18750	18750	18750	18750	0
369	20240930	125000	276036330	18750	18750	18750	18750	0
370	20240930	124900	276036330	18750	18750	18750	18750	0
371	20240930	124800	276036330	18750	18750	18750	18750	4
372	20240930	124700	275961330	18750	18740	18750	18740	2
373	20240930	124600	275923840	18750	18750	18750	18750	0
374	20240930	124500	275923840	18750	18750	18750	18750	0
375	20240930	124400	275923840	18750	18750	18750	18750	0
376	20240930	124300	275923840	18750	18750	18750	18750	0
377	20240930	124200	275923840	18750	18750	18750	18750	0
378	20240930	124100	275923840	18750	18750	18750	18750	0
379	20240930	124000	275923840	18750	18750	18750	18750	0
380	20240930	123900	275923840	18750	18750	18750	18750	0
381	20240930	123800	275923840	18750	18750	18750	18750	0
382	20240930	123700	275923840	18750	18750	18750	18750	1
383	20240930	123600	275905090	18700	18700	18700	18700	2
384	20240930	123500	275867690	18740	18740	18740	18740	1
385	20240930	123400	275848950	18720	18720	18720	18720	7
386	20240930	123300	275717910	18750	18750	18750	18750	3
387	20240930	123200	275661660	18750	18750	18750	18750	1
388	20240930	123100	275642910	18750	18750	18750	18750	0
389	20240930	123000	275642910	18750	18750	18750	18750	10
390	20240930	122900	275455410	18750	18750	18750	18750	40
391	20240930	122800	274705410	18750	18740	18750	18740	2
392	20240930	122700	274667920	18720	18720	18720	18720	130
393	20240930	122600	272234320	18720	18720	18720	18720	0
394	20240930	122500	272234320	18720	18700	18720	18700	15
395	20240930	122400	271953800	18720	18720	18720	18720	0
396	20240930	122300	271953800	18720	18720	18720	18720	0
397	20240930	122200	271953800	18720	18720	18720	18720	0
398	20240930	122100	271953800	18720	18720	18720	18720	0
399	20240930	122000	271953800	18720	18720	18720	18720	0
400	20240930	121900	271953800	18720	18720	18720	18720	0
401	20240930	121800	271953800	18720	18720	18720	18720	0
402	20240930	121700	271953800	18720	18720	18720	18720	0
403	20240930	121600	271953800	18720	18720	18720	18720	0
404	20240930	121500	271953800	18720	18720	18720	18720	0
405	20240930	121400	271953800	18720	18720	18720	18720	0
406	20240930	121300	271953800	18720	18720	18720	18720	0
407	20240930	121200	271953800	18720	18720	18720	18720	0
408	20240930	121100	271953800	18720	18720	18720	18720	0
409	20240930	121000	271953800	18720	18720	18720	18720	0
410	20240930	120900	271953800	18720	18720	18720	18720	0
411	20240930	120800	271953800	18720	18720	18720	18720	0
412	20240930	120700	271953800	18720	18720	18720	18720	0
413	20240930	120600	271953800	18720	18720	18720	18720	0
414	20240930	120500	271953800	18720	18720	18720	18720	0
415	20240930	120400	271953800	18720	18720	18720	18720	0
416	20240930	120300	271953800	18720	18720	18720	18720	0
417	20240930	120200	271953800	18720	18720	18720	18720	0
418	20240930	120100	271953800	18720	18720	18720	18720	0
419	20240930	120000	271953800	18720	18720	18720	18720	0
420	20240930	115900	271953800	18720	18720	18720	18720	0
421	20240930	115800	271953800	18720	18720	18720	18720	0
422	20240930	115700	271953800	18720	18720	18720	18720	0
423	20240930	115600	271953800	18720	18720	18720	18720	0
424	20240930	115500	271953800	18720	18700	18720	18700	12
425	20240930	115400	271729200	18720	18720	18720	18720	0
426	20240930	115300	271729200	18720	18720	18720	18720	0
427	20240930	115200	271729200	18720	18720	18720	18720	0
428	20240930	115100	271729200	18720	18720	18720	18720	0
429	20240930	115000	271729200	18720	18720	18720	18720	0
430	20240930	114900	271729200	18720	18720	18720	18720	0
431	20240930	114800	271729200	18720	18720	18720	18720	0
432	20240930	114700	271729200	18720	18720	18720	18720	0
433	20240930	114600	271729200	18720	18720	18720	18720	0
434	20240930	114500	271729200	18720	18720	18720	18720	0
435	20240930	114400	271729200	18720	18720	18720	18720	0
436	20240930	114300	271729200	18720	18720	18720	18720	0
437	20240930	114200	271729200	18720	18720	18720	18720	0
438	20240930	114100	271729200	18720	18720	18720	18720	0
439	20240930	114000	271729200	18720	18720	18720	18720	0
440	20240930	113900	271729200	18720	18720	18720	18720	24
441	20240930	113800	271279920	18730	18730	18730	18730	0
442	20240930	113700	271279920	18730	18730	18730	18730	0
443	20240930	113600	271279920	18730	18730	18730	18730	0
444	20240930	113500	271279920	18730	18730	18730	18730	0
445	20240930	113400	271279920	18730	18730	18730	18730	0
446	20240930	113300	271279920	18730	18730	18730	18730	0
447	20240930	113200	271279920	18730	18730	18730	18730	1
448	20240930	113100	271261190	18740	18740	18740	18740	0
449	20240930	113000	271261190	18740	18740	18740	18740	0
450	20240930	112900	271261190	18740	18740	18740	18740	0
451	20240930	112800	271261190	18740	18740	18740	18740	1
452	20240930	112700	271242450	18690	18690	18690	18690	0
453	20240930	112600	271242450	18690	18690	18690	18690	50
454	20240930	112500	270307950	18690	18700	18700	18690	345
455	20240930	112400	263858850	18700	18700	18700	18700	0
456	20240930	112300	263858850	18700	18700	18700	18700	0
457	20240930	112200	263858850	18700	18700	18700	18700	0
458	20240930	112100	263858850	18700	18700	18700	18700	0
459	20240930	112000	263858850	18700	18700	18700	18700	0
460	20240930	111900	263858850	18700	18700	18700	18700	0
461	20240930	111800	263858850	18700	18700	18700	18700	0
462	20240930	111700	263858850	18700	18700	18700	18700	0
463	20240930	111600	263858850	18700	18700	18700	18700	65
464	20240930	111500	262643350	18700	18700	18700	18700	0
465	20240930	111400	262643350	18700	18700	18700	18700	10
466	20240930	111300	262456350	18700	18700	18700	18700	11
467	20240930	111200	262250650	18700	18700	18700	18700	100
468	20240930	111100	260380650	18690	18690	18690	18690	648
469	20240930	111000	248269530	18690	18710	18710	18690	1091
470	20240930	110900	227866320	18720	18720	18720	18720	0
471	20240930	110800	227866320	18720	18720	18720	18720	0
472	20240930	110700	227866320	18720	18720	18720	18720	31
473	20240930	110600	227286000	18750	18750	18750	18750	0
474	20240930	110500	227286000	18750	18750	18750	18750	0
475	20240930	110400	227286000	18750	18750	18750	18750	0
476	20240930	110300	227286000	18750	18750	18750	18750	0
477	20240930	110200	227286000	18750	18750	18750	18750	0
478	20240930	110100	227286000	18750	18750	18750	18750	0
479	20240930	110000	227286000	18750	18750	18750	18750	1
480	20240930	105900	227267250	18720	18720	18720	18720	0
481	20240930	105800	227267250	18720	18720	18720	18720	0
482	20240930	105700	227267250	18720	18720	18720	18720	153
483	20240930	105600	224403090	18730	18730	18730	18730	0
484	20240930	105500	224403090	18730	18730	18730	18730	0
485	20240930	105400	224403090	18730	18730	18730	18730	0
486	20240930	105300	224403090	18730	18730	18730	18730	0
487	20240930	105200	224403090	18730	18730	18730	18730	36
488	20240930	105100	223728810	18730	18730	18730	18730	0
489	20240930	105000	223728810	18730	18730	18730	18730	0
490	20240930	104900	223728810	18730	18730	18730	18730	0
491	20240930	104800	223728810	18730	18730	18730	18730	10
492	20240930	104700	223541510	18730	18730	18730	18730	0
493	20240930	104600	223541510	18730	18730	18730	18730	0
494	20240930	104500	223541510	18730	18730	18730	18730	0
495	20240930	104400	223541510	18730	18730	18730	18730	0
496	20240930	104300	223541510	18730	18730	18730	18730	0
497	20240930	104200	223541510	18730	18730	18730	18730	0
498	20240930	104100	223541510	18730	18730	18730	18730	0
499	20240930	104000	223541510	18730	18730	18730	18730	0
500	20240930	103900	223541510	18730	18730	18730	18730	0
501	20240930	103800	223541510	18730	18730	18730	18730	0
502	20240930	103700	223541510	18730	18730	18730	18730	502
503	20240930	103600	214139050	18730	18730	18730	18730	0
504	20240930	103500	214139050	18730	18730	18730	18730	1
505	20240930	103400	214120320	18730	18730	18730	18730	0
506	20240930	103300	214120320	18730	18730	18730	18730	5
507	20240930	103200	214026670	18720	18720	18720	18720	0
508	20240930	103100	214026670	18720	18720	18720	18720	0
509	20240930	103000	214026670	18720	18720	18720	18720	0
510	20240930	102900	214026670	18720	18720	18720	18720	0
511	20240930	102800	214026670	18720	18720	18720	18720	0
512	20240930	102700	214026670	18720	18720	18720	18720	0
513	20240930	102600	214026670	18720	18720	18720	18720	0
514	20240930	102500	214026670	18720	18720	18720	18720	0
515	20240930	102400	214026670	18720	18720	18720	18720	0
516	20240930	102300	214026670	18720	18720	18720	18720	32
517	20240930	102200	213427630	18720	18720	18720	18720	0
518	20240930	102100	213427630	18720	18760	18760	18720	37
519	20240930	102000	212734590	18770	18770	18770	18770	0
520	20240930	101900	212734590	18770	18770	18770	18770	0
521	20240930	101800	212734590	18770	18770	18770	18770	0
522	20240930	101700	212734590	18770	18770	18770	18770	0
523	20240930	101600	212734590	18770	18770	18770	18770	0
524	20240930	101500	212734590	18770	18770	18770	18770	0
525	20240930	101400	212734590	18770	18770	18770	18770	0
526	20240930	101300	212734590	18770	18770	18770	18770	0
527	20240930	101200	212734590	18770	18770	18770	18770	0
528	20240930	101100	212734590	18770	18770	18770	18770	0
529	20240930	101000	212734590	18770	18770	18770	18770	7
530	20240930	100900	212603200	18770	18770	18770	18770	0
531	20240930	100800	212603200	18770	18770	18770	18770	0
532	20240930	100700	212603200	18770	18770	18770	18770	1
533	20240930	100600	212584430	18770	18770	18770	18770	0
534	20240930	100500	212584430	18770	18770	18770	18770	1
535	20240930	100400	212565660	18770	18770	18770	18770	1
536	20240930	100300	212546890	18780	18780	18780	18780	0
537	20240930	100200	212546890	18780	18780	18780	18780	0
538	20240930	100100	212546890	18780	18780	18780	18780	0
539	20240930	100000	212546890	18780	18780	18780	18780	1
540	20240930	095900	212528110	18720	18720	18720	18720	71
541	20240930	095800	211198990	18720	18720	18720	18720	26
542	20240930	095700	210712270	18800	18800	18800	18800	18
543	20240930	095600	210373870	18800	18800	18800	18800	0
544	20240930	095500	210373870	18800	18800	18800	18800	43
545	20240930	095400	209565470	18780	18780	18780	18780	0
546	20240930	095300	209565470	18780	18780	18780	18780	0
547	20240930	095200	209565470	18780	18780	18780	18780	0
548	20240930	095100	209565470	18780	18780	18780	18780	0
549	20240930	095000	209565470	18780	18780	18780	18780	0
550	20240930	094900	209565470	18780	18780	18780	18780	2
551	20240930	094800	209527910	18800	18800	18800	18800	0
552	20240930	094700	209527910	18800	18800	18800	18800	0
553	20240930	094600	209527910	18800	18800	18800	18800	1
554	20240930	094500	209509110	18790	18790	18790	18790	0
555	20240930	094400	209509110	18790	18790	18790	18790	0
556	20240930	094300	209509110	18790	18790	18790	18790	0
557	20240930	094200	209509110	18790	18790	18790	18790	0
558	20240930	094100	209509110	18790	18780	18790	18780	204
559	20240930	094000	205676920	18780	18780	18780	18780	100
560	20240930	093900	203798920	18780	18780	18780	18780	107
561	20240930	093800	201789460	18790	18790	18790	18790	1
562	20240930	093700	201770670	18780	18780	18780	18780	163
563	20240930	093600	198709530	18780	18780	18780	18780	3
564	20240930	093500	198653190	18780	18780	18780	18780	0
565	20240930	093400	198653190	18780	18750	18780	18750	104
566	20240930	093300	196703160	18700	18700	18700	18700	70
567	20240930	093200	195394160	18750	18700	18750	18700	92
568	20240930	093100	193669210	18700	18720	18720	18700	4000
569	20240930	093000	118867470	18700	18710	18710	18700	4000
570	20240930	092900	44060260	18720	18720	18720	18720	503
571	20240930	092800	34644100	18720	18720	18720	18720	0
572	20240930	092700	34644100	18720	18750	18750	18720	745
573	20240930	092600	20689160	18790	18790	18790	18790	0
574	20240930	092500	20689160	18790	18790	18790	18790	0
575	20240930	092400	20689160	18790	18790	18790	18790	0
576	20240930	092300	20689160	18790	18790	18790	18790	3
577	20240930	092200	20632790	18790	18790	18790	18790	1
578	20240930	092100	20614000	18750	18750	18750	18750	218
579	20240930	092000	16526500	18750	18760	18760	18740	313
580	20240930	091900	10657650	18820	18820	18820	18820	0
581	20240930	091800	10657650	18820	18820	18820	18820	0
582	20240930	091700	10657650	18820	18820	18820	18820	0
583	20240930	091600	10657650	18820	18820	18820	18820	1
584	20240930	091500	10638830	18740	18740	18740	18740	0
585	20240930	091400	10638830	18740	18740	18740	18740	0
586	20240930	091300	10638830	18740	18740	18740	18740	0
587	20240930	091200	10638830	18740	18740	18740	18740	6
588	20240930	091100	10526390	18730	18730	18730	18730	36
589	20240930	091000	9852110	18730	18730	18730	18730	0
590	20240930	090900	9852110	18730	18730	18730	18730	0
591	20240930	090800	9852110	18730	18730	18730	18730	6
592	20240930	090700	9739730	18730	18740	18740	18730	20
593	20240930	090600	9365030	18720	18720	18720	18720	0
594	20240930	090500	9365030	18720	18730	18730	18720	5
595	20240930	090400	9271410	18780	18790	18790	18760	91
596	20240930	090300	7563730	18890	18890	18890	18890	1
597	20240930	090200	7544840	18790	18800	18800	18790	321
598	20240930	090100	1512360	18800	18800	18800	18800	0
599	20240930	090000	1512360	18800	18910	18910	18800	80