KissMeData/044490/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192800	464210480	14990	14990	14990	14990	763
3	20240930	192700	464210480	14990	14990	14990	14990	0
4	20240930	192600	464210480	14990	14990	14990	14990	0
5	20240930	192500	464210480	14990	14990	14990	14990	0
6	20240930	192400	464210480	14990	14990	14990	14990	0
7	20240930	192300	464210480	14990	14990	14990	14990	0
8	20240930	192200	464210480	14990	14990	14990	14990	0
9	20240930	192100	464210480	14990	14990	14990	14990	0
10	20240930	192000	464210480	14990	14990	14990	14990	0
11	20240930	191900	464210480	14990	14990	14990	14990	0
12	20240930	191800	464210480	14990	14990	14990	14990	0
13	20240930	191700	464210480	14990	14990	14990	14990	0
14	20240930	191600	464210480	14990	14990	14990	14990	0
15	20240930	191500	464210480	14990	14990	14990	14990	0
16	20240930	191400	464210480	14990	14990	14990	14990	0
17	20240930	191300	464210480	14990	14990	14990	14990	0
18	20240930	191200	464210480	14990	14990	14990	14990	0
19	20240930	191100	464210480	14990	14990	14990	14990	0
20	20240930	191000	464210480	14990	14990	14990	14990	0
21	20240930	190900	464210480	14990	14990	14990	14990	0
22	20240930	190800	464210480	14990	14990	14990	14990	0
23	20240930	190700	464210480	14990	14990	14990	14990	0
24	20240930	190600	464210480	14990	14990	14990	14990	0
25	20240930	190500	464210480	14990	14990	14990	14990	0
26	20240930	190400	464210480	14990	14990	14990	14990	0
27	20240930	190300	464210480	14990	14990	14990	14990	0
28	20240930	190200	464210480	14990	14990	14990	14990	0
29	20240930	190100	464210480	14990	14990	14990	14990	0
30	20240930	190000	464210480	14990	14990	14990	14990	0
31	20240930	185900	464210480	14990	14990	14990	14990	0
32	20240930	185800	464210480	14990	14990	14990	14990	763
33	20240930	185700	464210480	14990	14990	14990	14990	0
34	20240930	185600	464210480	14990	14990	14990	14990	0
35	20240930	185500	464210480	14990	14990	14990	14990	0
36	20240930	185400	464210480	14990	14990	14990	14990	0
37	20240930	185300	464210480	14990	14990	14990	14990	0
38	20240930	185200	464210480	14990	14990	14990	14990	0
39	20240930	185100	464210480	14990	14990	14990	14990	0
40	20240930	185000	464210480	14990	14990	14990	14990	0
41	20240930	184900	464210480	14990	14990	14990	14990	0
42	20240930	184800	464210480	14990	14990	14990	14990	0
43	20240930	184700	464210480	14990	14990	14990	14990	0
44	20240930	184600	464210480	14990	14990	14990	14990	0
45	20240930	184500	464210480	14990	14990	14990	14990	0
46	20240930	184400	464210480	14990	14990	14990	14990	0
47	20240930	184300	464210480	14990	14990	14990	14990	0
48	20240930	184200	464210480	14990	14990	14990	14990	0
49	20240930	184100	464210480	14990	14990	14990	14990	0
50	20240930	184000	464210480	14990	14990	14990	14990	0
51	20240930	183900	464210480	14990	14990	14990	14990	0
52	20240930	183800	464210480	14990	14990	14990	14990	0
53	20240930	183700	464210480	14990	14990	14990	14990	0
54	20240930	183600	464210480	14990	14990	14990	14990	0
55	20240930	183500	464210480	14990	14990	14990	14990	0
56	20240930	183400	464210480	14990	14990	14990	14990	0
57	20240930	183300	464210480	14990	14990	14990	14990	0
58	20240930	183200	464210480	14990	14990	14990	14990	0
59	20240930	183100	464210480	14990	14990	14990	14990	0
60	20240930	183000	464210480	14990	14990	14990	14990	0
61	20240930	182900	464210480	14990	14990	14990	14990	0
62	20240930	182800	464210480	14990	14990	14990	14990	763
63	20240930	182700	464210480	14990	14990	14990	14990	0
64	20240930	182600	464210480	14990	14990	14990	14990	0
65	20240930	182500	464210480	14990	14990	14990	14990	0
66	20240930	182400	464210480	14990	14990	14990	14990	0
67	20240930	182300	464210480	14990	14990	14990	14990	0
68	20240930	182200	464210480	14990	14990	14990	14990	0
69	20240930	182100	464210480	14990	14990	14990	14990	0
70	20240930	182000	464210480	14990	14990	14990	14990	0
71	20240930	181900	464210480	14990	14990	14990	14990	0
72	20240930	181800	464210480	14990	14990	14990	14990	0
73	20240930	181700	464210480	14990	14990	14990	14990	0
74	20240930	181600	464210480	14990	14990	14990	14990	0
75	20240930	181500	464210480	14990	14990	14990	14990	0
76	20240930	181400	464210480	14990	14990	14990	14990	0
77	20240930	181300	464210480	14990	14990	14990	14990	0
78	20240930	181200	464210480	14990	14990	14990	14990	0
79	20240930	181100	464210480	14990	14990	14990	14990	0
80	20240930	181000	464210480	14990	14990	14990	14990	0
81	20240930	180900	464210480	14990	14990	14990	14990	0
82	20240930	180800	464210480	14990	14990	14990	14990	0
83	20240930	180700	464210480	14990	14990	14990	14990	0
84	20240930	180600	464210480	14990	14990	14990	14990	0
85	20240930	180500	464210480	14990	14990	14990	14990	0
86	20240930	180400	464210480	14990	14990	14990	14990	0
87	20240930	180300	464210480	14990	14990	14990	14990	0
88	20240930	180200	464210480	14990	14990	14990	14990	0
89	20240930	180100	464210480	14990	14990	14990	14990	0
90	20240930	180000	464210480	14990	14990	14990	14990	0
91	20240930	175900	464210480	14990	14990	14990	14990	0
92	20240930	175800	464210480	14990	14990	14990	14990	763
93	20240930	175700	464210480	14990	14990	14990	14990	0
94	20240930	175600	464210480	14990	14990	14990	14990	0
95	20240930	175500	464210480	14990	14990	14990	14990	0
96	20240930	175400	464210480	14990	14990	14990	14990	0
97	20240930	175300	464210480	14990	14990	14990	14990	0
98	20240930	175200	464210480	14990	14990	14990	14990	0
99	20240930	175100	464210480	14990	14990	14990	14990	0
100	20240930	175000	464210480	14990	14990	14990	14990	0
101	20240930	174900	464210480	14990	14990	14990	14990	0
102	20240930	174800	464210480	14990	14990	14990	14990	0
103	20240930	174700	464210480	14990	14990	14990	14990	0
104	20240930	174600	464210480	14990	14990	14990	14990	0
105	20240930	174500	464210480	14990	14990	14990	14990	0
106	20240930	174400	464210480	14990	14990	14990	14990	0
107	20240930	174300	464210480	14990	14990	14990	14990	0
108	20240930	174200	464210480	14990	14990	14990	14990	0
109	20240930	174100	464210480	14990	14990	14990	14990	0
110	20240930	174000	464210480	14990	14990	14990	14990	0
111	20240930	173900	464210480	14990	14990	14990	14990	0
112	20240930	173800	464210480	14990	14990	14990	14990	0
113	20240930	173700	464210480	14990	14990	14990	14990	0
114	20240930	173600	464210480	14990	14990	14990	14990	0
115	20240930	173500	464210480	14990	14990	14990	14990	0
116	20240930	173400	464210480	14990	14990	14990	14990	0
117	20240930	173300	464210480	14990	14990	14990	14990	0
118	20240930	173200	464210480	14990	14990	14990	14990	0
119	20240930	173100	464210480	14990	14990	14990	14990	0
120	20240930	173000	464210480	14990	14990	14990	14990	0
121	20240930	172900	464210480	14990	14990	14990	14990	0
122	20240930	172800	464210480	14990	14990	14990	14990	763
123	20240930	172700	464210480	14990	14990	14990	14990	0
124	20240930	172600	464210480	14990	14990	14990	14990	0
125	20240930	172500	464210480	14990	14990	14990	14990	0
126	20240930	172400	464210480	14990	14990	14990	14990	0
127	20240930	172300	464210480	14990	14990	14990	14990	0
128	20240930	172200	464210480	14990	14990	14990	14990	0
129	20240930	172100	464210480	14990	14990	14990	14990	0
130	20240930	172000	464210480	14990	14990	14990	14990	0
131	20240930	171900	464210480	14990	14990	14990	14990	0
132	20240930	171800	464210480	14990	14990	14990	14990	0
133	20240930	171700	464210480	14990	14990	14990	14990	0
134	20240930	171600	464210480	14990	14990	14990	14990	0
135	20240930	171500	464210480	14990	14990	14990	14990	0
136	20240930	171400	464210480	14990	14990	14990	14990	0
137	20240930	171300	464210480	14990	14990	14990	14990	0
138	20240930	171200	464210480	14990	14990	14990	14990	0
139	20240930	171100	464210480	14990	14990	14990	14990	0
140	20240930	171000	464210480	14990	14990	14990	14990	0
141	20240930	170900	464210480	14990	14990	14990	14990	0
142	20240930	170800	464210480	14990	14990	14990	14990	0
143	20240930	170700	464210480	14990	14990	14990	14990	0
144	20240930	170600	464210480	14990	14990	14990	14990	0
145	20240930	170500	464210480	14990	14990	14990	14990	0
146	20240930	170400	464210480	14990	14990	14990	14990	0
147	20240930	170300	464210480	14990	14990	14990	14990	0
148	20240930	170200	464210480	14990	14990	14990	14990	0
149	20240930	170100	464210480	14990	14990	14990	14990	0
150	20240930	170000	464210480	14990	14990	14990	14990	0
151	20240930	165900	464210480	14990	14990	14990	14990	0
152	20240930	165800	464210480	14990	14990	14990	14990	763
153	20240930	165700	464210480	14990	14990	14990	14990	0
154	20240930	165600	464210480	14990	14990	14990	14990	0
155	20240930	165500	464210480	14990	14990	14990	14990	0
156	20240930	165400	464210480	14990	14990	14990	14990	0
157	20240930	165300	464210480	14990	14990	14990	14990	0
158	20240930	165200	464210480	14990	14990	14990	14990	0
159	20240930	165100	464210480	14990	14990	14990	14990	0
160	20240930	165000	464210480	14990	14990	14990	14990	0
161	20240930	164900	464210480	14990	14990	14990	14990	0
162	20240930	164800	464210480	14990	14990	14990	14990	0
163	20240930	164700	464210480	14990	14990	14990	14990	0
164	20240930	164600	464210480	14990	14990	14990	14990	0
165	20240930	164500	464210480	14990	14990	14990	14990	0
166	20240930	164400	464210480	14990	14990	14990	14990	0
167	20240930	164300	464210480	14990	14990	14990	14990	0
168	20240930	164200	464210480	14990	14990	14990	14990	0
169	20240930	164100	464210480	14990	14990	14990	14990	0
170	20240930	164000	464210480	14990	14990	14990	14990	0
171	20240930	163900	464210480	14990	14990	14990	14990	0
172	20240930	163800	464210480	14990	14990	14990	14990	0
173	20240930	163700	464210480	14990	14990	14990	14990	0
174	20240930	163600	464210480	14990	14990	14990	14990	0
175	20240930	163500	464210480	14990	14990	14990	14990	0
176	20240930	163400	464210480	14990	14990	14990	14990	0
177	20240930	163300	464210480	14990	14990	14990	14990	0
178	20240930	163200	464210480	14990	14990	14990	14990	0
179	20240930	163100	464210480	14990	14990	14990	14990	0
180	20240930	163000	464210480	14990	14990	14990	14990	0
181	20240930	162900	464210480	14990	14990	14990	14990	0
182	20240930	162800	464210480	14990	14990	14990	14990	763
183	20240930	162700	464210480	14990	14990	14990	14990	0
184	20240930	162600	464210480	14990	14990	14990	14990	0
185	20240930	162500	464210480	14990	14990	14990	14990	0
186	20240930	162400	464210480	14990	14990	14990	14990	0
187	20240930	162300	464210480	14990	14990	14990	14990	0
188	20240930	162200	464210480	14990	14990	14990	14990	0
189	20240930	162100	464210480	14990	14990	14990	14990	0
190	20240930	162000	464210480	14990	14990	14990	14990	0
191	20240930	161900	464210480	14990	14990	14990	14990	0
192	20240930	161800	464210480	14990	14990	14990	14990	0
193	20240930	161700	464210480	14990	14990	14990	14990	0
194	20240930	161600	464210480	14990	14990	14990	14990	0
195	20240930	161500	464210480	14990	14990	14990	14990	0
196	20240930	161400	464210480	14990	14990	14990	14990	0
197	20240930	161300	464210480	14990	14990	14990	14990	0
198	20240930	161200	464210480	14990	14990	14990	14990	0
199	20240930	161100	464210480	14990	14990	14990	14990	0
200	20240930	161000	464210480	14990	14990	14990	14990	0
201	20240930	160900	464210480	14990	14990	14990	14990	0
202	20240930	160800	464210480	14990	14990	14990	14990	0
203	20240930	160700	464210480	14990	14990	14990	14990	0
204	20240930	160600	464210480	14990	14990	14990	14990	0
205	20240930	160500	464210480	14990	14990	14990	14990	0
206	20240930	160400	464210480	14990	14990	14990	14990	0
207	20240930	160300	464210480	14990	14990	14990	14990	0
208	20240930	160200	464210480	14990	14990	14990	14990	0
209	20240930	160100	464210480	14990	14990	14990	14990	0
210	20240930	160000	464210480	14990	14990	14990	14990	0
211	20240930	155900	464210480	14990	14990	14990	14990	0
212	20240930	155800	464210480	14990	14990	14990	14990	763
213	20240930	155700	464210480	14990	14990	14990	14990	0
214	20240930	155600	464210480	14990	14990	14990	14990	0
215	20240930	155500	464210480	14990	14990	14990	14990	0
216	20240930	155400	464210480	14990	14990	14990	14990	0
217	20240930	155300	464210480	14990	14990	14990	14990	0
218	20240930	155200	464210480	14990	14990	14990	14990	0
219	20240930	155100	464210480	14990	14990	14990	14990	0
220	20240930	155000	464210480	14990	14990	14990	14990	0
221	20240930	154900	464210480	14990	14990	14990	14990	0
222	20240930	154800	464210480	14990	14990	14990	14990	0
223	20240930	154700	464210480	14990	14990	14990	14990	0
224	20240930	154600	464210480	14990	14990	14990	14990	0
225	20240930	154500	464210480	14990	14990	14990	14990	0
226	20240930	154400	464210480	14990	14990	14990	14990	0
227	20240930	154300	464210480	14990	14990	14990	14990	0
228	20240930	154200	464210480	14990	14990	14990	14990	0
229	20240930	154100	464210480	14990	14990	14990	14990	0
230	20240930	154000	464210480	14990	14990	14990	14990	0
231	20240930	153900	464210480	14990	14990	14990	14990	0
232	20240930	153800	464210480	14990	14990	14990	14990	0
233	20240930	153700	464210480	14990	14990	14990	14990	0
234	20240930	153600	464210480	14990	14990	14990	14990	0
235	20240930	153500	464210480	14990	14990	14990	14990	0
236	20240930	153400	464210480	14990	14990	14990	14990	0
237	20240930	153300	464210480	14990	14990	14990	14990	0
238	20240930	153200	464210480	14990	14990	14990	14990	0
239	20240930	153100	464210480	14990	14990	14990	14990	0
240	20240930	153000	464210480	14990	14990	14990	14990	763
241	20240930	152900	452773110	14990	14990	14990	14990	0
242	20240930	152800	452773110	14990	14990	14990	14990	0
243	20240930	152700	452773110	14990	14990	14990	14990	0
244	20240930	152600	452773110	14990	14990	14990	14990	0
245	20240930	152500	452773110	14990	14990	14990	14990	0
246	20240930	152400	452773110	14990	14990	14990	14990	0
247	20240930	152300	452773110	14990	14990	14990	14990	0
248	20240930	152200	452773110	14990	14990	14990	14990	0
249	20240930	152100	452773110	14990	14990	14990	14990	0
250	20240930	152000	452773110	14990	14990	14990	14990	0
251	20240930	151900	452773110	14990	14990	14990	14990	61
252	20240930	151800	451858720	14990	14990	14990	14990	8
253	20240930	151700	451738800	14980	14990	14990	14980	18
254	20240930	151600	451469030	14980	14980	14980	14980	56
255	20240930	151500	450630150	14980	14970	14980	14970	200
256	20240930	151400	447636010	14970	14940	14970	14940	236
257	20240930	151300	444110050	14940	14940	14940	14940	0
258	20240930	151200	444110050	14940	14940	14940	14940	56
259	20240930	151100	443273410	14870	14870	14870	14870	0
260	20240930	151000	443273410	14870	14890	14890	14870	5469
261	20240930	150900	361949320	14900	14930	14930	14900	324
262	20240930	150800	357118400	14950	14990	14990	14940	333
263	20240930	150700	352138510	14990	14990	14990	14990	0
264	20240930	150600	352138510	14990	15000	15000	14990	29
265	20240930	150500	351703700	15000	15000	15000	15000	0
266	20240930	150400	351703700	15000	15000	15000	15000	51
267	20240930	150300	350938700	14990	14990	14990	14990	26
268	20240930	150200	350548960	14990	15020	15020	14990	544
269	20240930	150100	342382370	15050	15050	15050	15050	0
270	20240930	150000	342382370	15050	15050	15050	15050	0
271	20240930	145900	342382370	15050	15050	15050	15050	0
272	20240930	145800	342382370	15050	15050	15050	15050	0
273	20240930	145700	342382370	15050	15010	15050	15010	233
274	20240930	145600	338884220	15000	15070	15070	15000	4635
275	20240930	145500	269244470	15070	15070	15070	15070	34
276	20240930	145400	268732090	15080	15080	15080	15080	0
277	20240930	145300	268732090	15080	15080	15080	15080	0
278	20240930	145200	268732090	15080	15080	15080	15080	0
279	20240930	145100	268732090	15080	15080	15080	15080	4
280	20240930	145000	268671770	15080	15080	15080	15080	0
281	20240930	144900	268671770	15080	15070	15080	15070	4
282	20240930	144800	268611460	15070	15080	15080	15070	64
283	20240930	144700	267646960	15080	15080	15080	15080	0
284	20240930	144600	267646960	15080	15080	15080	15080	0
285	20240930	144500	267646960	15080	15080	15080	15080	0
286	20240930	144400	267646960	15080	15080	15080	15080	0
287	20240930	144300	267646960	15080	15080	15080	15080	0
288	20240930	144200	267646960	15080	15080	15080	15080	0
289	20240930	144100	267646960	15080	15080	15080	15080	0
290	20240930	144000	267646960	15080	15080	15080	15080	0
291	20240930	143900	267646960	15080	15080	15080	15080	0
292	20240930	143800	267646960	15080	15080	15080	15080	0
293	20240930	143700	267646960	15080	15080	15080	15080	0
294	20240930	143600	267646960	15080	15080	15080	15080	21
295	20240930	143500	267330280	15080	15080	15080	15080	0
296	20240930	143400	267330280	15080	15080	15080	15080	0
297	20240930	143300	267330280	15080	15080	15080	15080	0
298	20240930	143200	267330280	15080	15080	15080	15080	0
299	20240930	143100	267330280	15080	15080	15080	15080	0
300	20240930	143000	267330280	15080	15080	15080	15080	0
301	20240930	142900	267330280	15080	15080	15080	15080	100
302	20240930	142800	265822280	15080	15080	15080	15080	3
303	20240930	142700	265777040	15080	15080	15080	15080	115
304	20240930	142600	264042840	15070	15080	15080	15070	100
305	20240930	142500	262535080	15070	15070	15070	15070	0
306	20240930	142400	262535080	15070	15070	15070	15070	0
307	20240930	142300	262535080	15070	15070	15070	15070	0
308	20240930	142200	262535080	15070	15070	15070	15070	0
309	20240930	142100	262535080	15070	15070	15070	15070	19
310	20240930	142000	262248750	15070	15070	15070	15070	1
311	20240930	141900	262233680	15070	15070	15070	15070	4
312	20240930	141800	262173400	15070	15070	15070	15070	14
313	20240930	141700	261962420	15070	15070	15070	15070	7
314	20240930	141600	261856930	15070	15080	15080	15070	66
315	20240930	141500	260861880	15090	15090	15090	15090	341
316	20240930	141400	255716190	15140	15140	15140	15140	0
317	20240930	141300	255716190	15140	15140	15140	15140	0
318	20240930	141200	255716190	15140	15140	15140	15140	0
319	20240930	141100	255716190	15140	15140	15140	15140	0
320	20240930	141000	255716190	15140	15140	15140	15140	0
321	20240930	140900	255716190	15140	15140	15140	15140	0
322	20240930	140800	255716190	15140	15140	15140	15140	0
323	20240930	140700	255716190	15140	15140	15140	15140	30
324	20240930	140600	255261990	15100	15100	15100	15100	0
325	20240930	140500	255261990	15100	15100	15100	15100	0
326	20240930	140400	255261990	15100	15100	15100	15100	0
327	20240930	140300	255261990	15100	15100	15100	15100	0
328	20240930	140200	255261990	15100	15100	15100	15100	1
329	20240930	140100	255246890	15100	15100	15100	15100	0
330	20240930	140000	255246890	15100	15100	15100	15100	0
331	20240930	135900	255246890	15100	15100	15100	15100	48
332	20240930	135800	254522090	15100	15100	15100	15100	0
333	20240930	135700	254522090	15100	15100	15100	15100	0
334	20240930	135600	254522090	15100	15100	15100	15100	3
335	20240930	135500	254476790	15100	15100	15100	15100	9
336	20240930	135400	254340890	15100	15090	15100	15090	63
337	20240930	135300	253390070	15100	15100	15100	15100	0
338	20240930	135200	253390070	15100	15100	15100	15100	0
339	20240930	135100	253390070	15100	15100	15100	15100	4
340	20240930	135000	253329670	15100	15100	15100	15100	0
341	20240930	134900	253329670	15100	15110	15110	15100	180
342	20240930	134800	250610380	15100	15100	15100	15100	0
343	20240930	134700	250610380	15100	15100	15100	15100	6
344	20240930	134600	250519780	15100	15100	15100	15100	16
345	20240930	134500	250278180	15090	15090	15090	15090	20
346	20240930	134400	249976380	15090	15090	15090	15090	1
347	20240930	134300	249961290	15090	15090	15090	15090	0
348	20240930	134200	249961290	15090	15090	15090	15090	0
349	20240930	134100	249961290	15090	15090	15090	15090	0
350	20240930	134000	249961290	15090	15090	15090	15090	0
351	20240930	133900	249961290	15090	15090	15090	15090	100
352	20240930	133800	248452290	15080	15080	15080	15080	0
353	20240930	133700	248452290	15080	15080	15080	15080	0
354	20240930	133600	248452290	15080	15080	15080	15080	0
355	20240930	133500	248452290	15080	15080	15080	15080	0
356	20240930	133400	248452290	15080	15080	15080	15080	0
357	20240930	133300	248452290	15080	15080	15080	15080	0
358	20240930	133200	248452290	15080	15080	15080	15080	0
359	20240930	133100	248452290	15080	15090	15090	15080	69
360	20240930	133000	247411180	15100	15100	15100	15100	390
361	20240930	132900	241522180	15100	15100	15100	15100	0
362	20240930	132800	241522180	15100	15100	15100	15100	0
363	20240930	132700	241522180	15100	15110	15110	15100	220
364	20240930	132600	238198980	15110	15110	15110	15110	0
365	20240930	132500	238198980	15110	15110	15110	15110	0
366	20240930	132400	238198980	15110	15110	15110	15110	514
367	20240930	132300	230432440	15140	15140	15140	15140	1
368	20240930	132200	230417300	15110	15110	15110	15110	0
369	20240930	132100	230417300	15110	15110	15110	15110	0
370	20240930	132000	230417300	15110	15110	15110	15110	0
371	20240930	131900	230417300	15110	15110	15110	15110	0
372	20240930	131800	230417300	15110	15110	15110	15110	0
373	20240930	131700	230417300	15110	15110	15110	15110	1
374	20240930	131600	230402190	15110	15110	15110	15110	0
375	20240930	131500	230402190	15110	15110	15110	15110	0
376	20240930	131400	230402190	15110	15110	15110	15110	0
377	20240930	131300	230402190	15110	15110	15110	15110	0
378	20240930	131200	230402190	15110	15110	15110	15110	0
379	20240930	131100	230402190	15110	15110	15110	15110	50
380	20240930	131000	229646690	15150	15150	15150	15150	0
381	20240930	130900	229646690	15150	15150	15150	15150	13
382	20240930	130800	229449740	15150	15150	15150	15150	0
383	20240930	130700	229449740	15150	15150	15150	15150	1
384	20240930	130600	229434590	15150	15150	15150	15150	20
385	20240930	130500	229131590	15140	15140	15140	15140	1
386	20240930	130400	229116450	15140	15140	15140	15140	0
387	20240930	130300	229116450	15140	15140	15140	15140	0
388	20240930	130200	229116450	15140	15140	15140	15140	0
389	20240930	130100	229116450	15140	15140	15140	15140	0
390	20240930	130000	229116450	15140	15110	15140	15100	434
391	20240930	125900	222558920	15110	15110	15110	15110	0
392	20240930	125800	222558920	15110	15110	15110	15110	0
393	20240930	125700	222558920	15110	15110	15110	15110	0
394	20240930	125600	222558920	15110	15110	15110	15110	0
395	20240930	125500	222558920	15110	15110	15110	15110	0
396	20240930	125400	222558920	15110	15110	15110	15110	0
397	20240930	125300	222558920	15110	15110	15110	15110	0
398	20240930	125200	222558920	15110	15110	15110	15110	0
399	20240930	125100	222558920	15110	15110	15110	15110	0
400	20240930	125000	222558920	15110	15110	15110	15110	0
401	20240930	124900	222558920	15110	15110	15110	15110	0
402	20240930	124800	222558920	15110	15110	15110	15110	0
403	20240930	124700	222558920	15110	15110	15110	15110	0
404	20240930	124600	222558920	15110	15110	15110	15110	0
405	20240930	124500	222558920	15110	15110	15110	15110	0
406	20240930	124400	222558920	15110	15110	15110	15110	0
407	20240930	124300	222558920	15110	15110	15110	15110	0
408	20240930	124200	222558920	15110	15110	15110	15110	30
409	20240930	124100	222105620	15110	15110	15110	15110	40
410	20240930	124000	221501220	15110	15110	15110	15110	20
411	20240930	123900	221199020	15100	15100	15100	15100	0
412	20240930	123800	221199020	15100	15100	15100	15100	0
413	20240930	123700	221199020	15100	15110	15110	15100	790
414	20240930	123600	209262250	15130	15110	15130	15110	671
415	20240930	123500	199116270	15110	15110	15110	15110	0
416	20240930	123400	199116270	15110	15110	15110	15110	0
417	20240930	123300	199116270	15110	15110	15110	15110	0
418	20240930	123200	199116270	15110	15110	15110	15110	0
419	20240930	123100	199116270	15110	15110	15110	15110	0
420	20240930	123000	199116270	15110	15110	15110	15110	0
421	20240930	122900	199116270	15110	15110	15110	15110	0
422	20240930	122800	199116270	15110	15110	15110	15110	4
423	20240930	122700	199055830	15100	15100	15100	15100	0
424	20240930	122600	199055830	15100	15100	15100	15100	0
425	20240930	122500	199055830	15100	15100	15100	15100	0
426	20240930	122400	199055830	15100	15100	15100	15100	0
427	20240930	122300	199055830	15100	15100	15100	15100	0
428	20240930	122200	199055830	15100	15100	15100	15100	0
429	20240930	122100	199055830	15100	15100	15100	15100	0
430	20240930	122000	199055830	15100	15100	15100	15100	0
431	20240930	121900	199055830	15100	15100	15100	15100	0
432	20240930	121800	199055830	15100	15100	15100	15100	0
433	20240930	121700	199055830	15100	15100	15100	15100	0
434	20240930	121600	199055830	15100	15100	15100	15100	77
435	20240930	121500	197893130	15150	15150	15150	15150	0
436	20240930	121400	197893130	15150	15150	15150	15150	0
437	20240930	121300	197893130	15150	15150	15150	15150	0
438	20240930	121200	197893130	15150	15150	15150	15150	0
439	20240930	121100	197893130	15150	15150	15150	15150	0
440	20240930	121000	197893130	15150	15150	15150	15150	0
441	20240930	120900	197893130	15150	15100	15150	15100	112
442	20240930	120800	196200270	15150	15150	15150	15150	0
443	20240930	120700	196200270	15150	15150	15150	15150	0
444	20240930	120600	196200270	15150	15150	15150	15150	0
445	20240930	120500	196200270	15150	15150	15150	15150	0
446	20240930	120400	196200270	15150	15150	15150	15150	0
447	20240930	120300	196200270	15150	15150	15150	15150	0
448	20240930	120200	196200270	15150	15150	15150	15150	0
449	20240930	120100	196200270	15150	15150	15150	15150	0
450	20240930	120000	196200270	15150	15150	15150	15150	0
451	20240930	115900	196200270	15150	15150	15150	15150	0
452	20240930	115800	196200270	15150	15150	15150	15150	0
453	20240930	115700	196200270	15150	15150	15150	15150	0
454	20240930	115600	196200270	15150	15150	15150	15150	0
455	20240930	115500	196200270	15150	15150	15150	15150	10
456	20240930	115400	196048770	15090	15090	15090	15090	0
457	20240930	115300	196048770	15090	15090	15090	15090	0
458	20240930	115200	196048770	15090	15090	15090	15090	0
459	20240930	115100	196048770	15090	15090	15090	15090	0
460	20240930	115000	196048770	15090	15090	15090	15090	0
461	20240930	114900	196048770	15090	15090	15090	15090	0
462	20240930	114800	196048770	15090	15090	15090	15090	2
463	20240930	114700	196018590	15080	15080	15080	15080	0
464	20240930	114600	196018590	15080	15080	15080	15080	0
465	20240930	114500	196018590	15080	15080	15080	15080	0
466	20240930	114400	196018590	15080	15090	15090	15080	429
467	20240930	114300	189545210	15100	15160	15160	15100	812
468	20240930	114200	177280510	15100	15100	15100	15100	0
469	20240930	114100	177280510	15100	15100	15100	15100	0
470	20240930	114000	177280510	15100	15100	15100	15100	0
471	20240930	113900	177280510	15100	15100	15100	15100	0
472	20240930	113800	177280510	15100	15100	15100	15100	0
473	20240930	113700	177280510	15100	15110	15110	15100	152
474	20240930	113600	174985270	15100	15100	15100	15100	0
475	20240930	113500	174985270	15100	15100	15100	15100	0
476	20240930	113400	174985270	15100	15120	15120	15100	19
477	20240930	113300	174698240	15160	15160	15160	15160	0
478	20240930	113200	174698240	15160	15160	15160	15160	0
479	20240930	113100	174698240	15160	15160	15160	15160	4
480	20240930	113000	174637600	15160	15160	15160	15160	1
481	20240930	112900	174622440	15160	15160	15160	15160	0
482	20240930	112800	174622440	15160	15160	15160	15160	0
483	20240930	112700	174622440	15160	15160	15160	15160	0
484	20240930	112600	174622440	15160	15160	15160	15160	4
485	20240930	112500	174561800	15180	15180	15180	15180	0
486	20240930	112400	174561800	15180	15180	15180	15180	0
487	20240930	112300	174561800	15180	15180	15180	15180	0
488	20240930	112200	174561800	15180	15180	15180	15180	50
489	20240930	112100	173802800	15180	15180	15180	15180	8
490	20240930	112000	173681360	15190	15190	15190	15190	0
491	20240930	111900	173681360	15190	15190	15190	15190	0
492	20240930	111800	173681360	15190	15190	15190	15190	0
493	20240930	111700	173681360	15190	15190	15190	15190	1
494	20240930	111600	173666170	15180	15180	15180	15180	1
495	20240930	111500	173650990	15100	15100	15100	15100	0
496	20240930	111400	173650990	15100	15100	15100	15100	0
497	20240930	111300	173650990	15100	15100	15100	15100	0
498	20240930	111200	173650990	15100	15100	15100	15100	0
499	20240930	111100	173650990	15100	15100	15100	15100	130
500	20240930	111000	171687990	15090	15090	15090	15090	0
501	20240930	110900	171687990	15090	15090	15090	15090	0
502	20240930	110800	171687990	15090	15090	15090	15090	0
503	20240930	110700	171687990	15090	15090	15090	15090	0
504	20240930	110600	171687990	15090	15090	15090	15090	0
505	20240930	110500	171687990	15090	15090	15090	15090	0
506	20240930	110400	171687990	15090	15090	15090	15090	0
507	20240930	110300	171687990	15090	15110	15110	15090	98
508	20240930	110200	170208190	15100	15100	15100	15100	0
509	20240930	110100	170208190	15100	15100	15100	15100	0
510	20240930	110000	170208190	15100	15100	15100	15100	5
511	20240930	105900	170132690	15100	15100	15100	15090	316
512	20240930	105800	165361210	15100	15100	15100	15100	0
513	20240930	105700	165361210	15100	15100	15100	15100	0
514	20240930	105600	165361210	15100	15100	15100	15100	0
515	20240930	105500	165361210	15100	15100	15100	15100	0
516	20240930	105400	165361210	15100	15100	15100	15100	3
517	20240930	105300	165315910	15100	15100	15100	15100	0
518	20240930	105200	165315910	15100	15100	15100	15100	0
519	20240930	105100	165315910	15100	15100	15100	15100	0
520	20240930	105000	165315910	15100	15140	15140	15100	1425
521	20240930	104900	143763680	15140	15140	15140	15140	69
522	20240930	104800	142719020	15130	15130	15130	15130	0
523	20240930	104700	142719020	15130	15130	15130	15130	0
524	20240930	104600	142719020	15130	15130	15130	15130	0
525	20240930	104500	142719020	15130	15130	15130	15130	0
526	20240930	104400	142719020	15130	15130	15130	15130	0
527	20240930	104300	142719020	15130	15130	15130	15130	0
528	20240930	104200	142719020	15130	15130	15130	15130	0
529	20240930	104100	142719020	15130	15130	15130	15130	0
530	20240930	104000	142719020	15130	15130	15130	15130	0
531	20240930	103900	142719020	15130	15130	15130	15130	1
532	20240930	103800	142703890	15160	15160	15160	15160	0
533	20240930	103700	142703890	15160	15160	15160	15160	0
534	20240930	103600	142703890	15160	15160	15160	15160	0
535	20240930	103500	142703890	15160	15160	15160	15160	0
536	20240930	103400	142703890	15160	15150	15160	15150	126
537	20240930	103300	140794270	15130	15120	15130	15120	85
538	20240930	103200	139508460	15120	15120	15120	15120	0
539	20240930	103100	139508460	15120	15120	15120	15120	0
540	20240930	103000	139508460	15120	15120	15120	15120	0
541	20240930	102900	139508460	15120	15130	15130	15120	499
542	20240930	102800	131958700	15140	15140	15140	15140	1
543	20240930	102700	131943560	15150	15150	15150	15150	0
544	20240930	102600	131943560	15150	15150	15150	15150	0
545	20240930	102500	131943560	15150	15150	15150	15150	0
546	20240930	102400	131943560	15150	15150	15150	15150	0
547	20240930	102300	131943560	15150	15150	15150	15150	0
548	20240930	102200	131943560	15150	15150	15150	15150	0
549	20240930	102100	131943560	15150	15150	15150	15150	0
550	20240930	102000	131943560	15150	15150	15150	15150	2
551	20240930	101900	131913260	15150	15140	15150	15140	154
552	20240930	101800	129580810	15130	15130	15130	15130	241
553	20240930	101700	125934480	15110	15110	15110	15110	300
554	20240930	101600	121401480	15120	15120	15120	15120	0
555	20240930	101500	121401480	15120	15120	15120	15120	6
556	20240930	101400	121310760	15120	15120	15120	15120	33
557	20240930	101300	120811800	15120	15120	15120	15120	124
558	20240930	101200	118936920	15120	15120	15120	15120	311
559	20240930	101100	114234600	15140	15140	15140	15140	3
560	20240930	101000	114189180	15120	15120	15120	15120	0
561	20240930	100900	114189180	15120	15120	15120	15120	0
562	20240930	100800	114189180	15120	15120	15120	15120	0
563	20240930	100700	114189180	15120	15140	15140	15120	20
564	20240930	100600	113886700	15140	15140	15140	15140	3
565	20240930	100500	113841280	15140	15140	15140	15140	0
566	20240930	100400	113841280	15140	15140	15140	15140	0
567	20240930	100300	113841280	15140	15140	15140	15140	4
568	20240930	100200	113780720	15130	15130	15130	15130	7
569	20240930	100100	113674810	15120	15120	15120	15120	0
570	20240930	100000	113674810	15120	15150	15150	15120	401
571	20240930	095900	107611660	15150	15140	15150	15140	114
572	20240930	095800	105885560	15150	15150	15150	15150	1
573	20240930	095700	105870410	15150	15150	15150	15150	74
574	20240930	095600	104749310	15140	15140	15140	15140	10
575	20240930	095500	104597910	15140	15140	15140	15140	0
576	20240930	095400	104597910	15140	15140	15140	15140	10
577	20240930	095300	104446510	15140	15140	15140	15140	0
578	20240930	095200	104446510	15140	15140	15140	15140	0
579	20240930	095100	104446510	15140	15140	15140	15140	0
580	20240930	095000	104446510	15140	15140	15140	15140	0
581	20240930	094900	104446510	15140	15140	15140	15140	0
582	20240930	094800	104446510	15140	15120	15140	15120	684
583	20240930	094700	94103590	15120	15120	15120	15120	0
584	20240930	094600	94103590	15120	15120	15120	15120	44
585	20240930	094500	93438310	15070	15120	15120	15070	266
586	20240930	094400	89428210	15050	15050	15050	15050	0
587	20240930	094300	89428210	15050	15050	15050	15050	0
588	20240930	094200	89428210	15050	15070	15070	15050	1551
589	20240930	094100	66054930	15080	15080	15080	15080	175
590	20240930	094000	63415930	15080	15080	15080	15080	0
591	20240930	093900	63415930	15080	15080	15080	15080	243
592	20240930	093800	59751490	15080	15080	15080	15080	0
593	20240930	093700	59751490	15080	15080	15080	15080	0
594	20240930	093600	59751490	15080	15080	15080	15080	0
595	20240930	093500	59751490	15080	15080	15080	15080	2
596	20240930	093400	59721330	15080	15080	15080	15080	0
597	20240930	093300	59721330	15080	15080	15080	15080	483
598	20240930	093200	52437690	15080	15120	15120	15080	650
599	20240930	093100	42635410	15120	15100	15120	15100	45
600	20240930	093000	41955210	15100	15100	15100	15100	0
601	20240930	092900	41955210	15100	15120	15120	15100	1146
602	20240930	092800	24629200	15120	15130	15130	15120	111
603	20240930	092700	22949860	15130	15130	15130	15130	0
604	20240930	092600	22949860	15130	15140	15140	15130	78
605	20240930	092500	21769440	15150	15150	15150	15150	0
606	20240930	092400	21769440	15150	15150	15150	15150	2
607	20240930	092300	21739140	15140	15140	15140	15140	0
608	20240930	092200	21739140	15140	15150	15150	15140	70
609	20240930	092100	20678840	15160	15160	15160	15160	0
610	20240930	092000	20678840	15160	15160	15160	15160	0
611	20240930	091900	20678840	15160	15160	15160	15160	0
612	20240930	091800	20678840	15160	15160	15160	15160	5
613	20240930	091700	20603040	15150	15150	15150	15150	0
614	20240930	091600	20603040	15150	15150	15150	15150	0
615	20240930	091500	20603040	15150	15150	15150	15150	0
616	20240930	091400	20603040	15150	15150	15150	15150	747
617	20240930	091300	9285990	15150	15150	15150	15150	29
618	20240930	091200	8846640	15150	15150	15150	15150	59
619	20240930	091100	7952790	15140	15140	15140	15140	0
620	20240930	091000	7952790	15140	15140	15140	15140	66
621	20240930	090900	6953550	15140	15140	15140	15140	1
622	20240930	090800	6938410	15150	15150	15150	15150	15
623	20240930	090700	6711160	15150	15150	15150	15150	50
624	20240930	090600	5953660	15150	15200	15200	15150	255
625	20240930	090500	2090210	15200	15200	15200	15200	6
626	20240930	090400	1999010	15200	15270	15270	15200	51
627	20240930	090300	1223740	15270	15270	15270	15270	0
628	20240930	090200	1223740	15270	15270	15270	15270	6
629	20240930	090100	1132120	15280	15280	15280	15280	0
630	20240930	090000	1132120	15280	15300	15300	15280	74