KissMeData/267290/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	205900	115575390	18960	18960	18960	18960	12
3	20240930	205800	115575390	18960	18960	18960	18960	0
4	20240930	205700	115575390	18960	18960	18960	18960	0
5	20240930	205600	115575390	18960	18960	18960	18960	0
6	20240930	205500	115575390	18960	18960	18960	18960	0
7	20240930	205400	115575390	18960	18960	18960	18960	0
8	20240930	205300	115575390	18960	18960	18960	18960	0
9	20240930	205200	115575390	18960	18960	18960	18960	0
10	20240930	205100	115575390	18960	18960	18960	18960	0
11	20240930	205000	115575390	18960	18960	18960	18960	0
12	20240930	204900	115575390	18960	18960	18960	18960	0
13	20240930	204800	115575390	18960	18960	18960	18960	0
14	20240930	204700	115575390	18960	18960	18960	18960	0
15	20240930	204600	115575390	18960	18960	18960	18960	0
16	20240930	204500	115575390	18960	18960	18960	18960	0
17	20240930	204400	115575390	18960	18960	18960	18960	0
18	20240930	204300	115575390	18960	18960	18960	18960	0
19	20240930	204200	115575390	18960	18960	18960	18960	0
20	20240930	204100	115575390	18960	18960	18960	18960	0
21	20240930	204000	115575390	18960	18960	18960	18960	0
22	20240930	203900	115575390	18960	18960	18960	18960	0
23	20240930	203800	115575390	18960	18960	18960	18960	0
24	20240930	203700	115575390	18960	18960	18960	18960	0
25	20240930	203600	115575390	18960	18960	18960	18960	0
26	20240930	203500	115575390	18960	18960	18960	18960	0
27	20240930	203400	115575390	18960	18960	18960	18960	0
28	20240930	203300	115575390	18960	18960	18960	18960	0
29	20240930	203200	115575390	18960	18960	18960	18960	0
30	20240930	203100	115575390	18960	18960	18960	18960	0
31	20240930	203000	115575390	18960	18960	18960	18960	0
32	20240930	202900	115575390	18960	18960	18960	18960	12
33	20240930	202800	115575390	18960	18960	18960	18960	0
34	20240930	202700	115575390	18960	18960	18960	18960	0
35	20240930	202600	115575390	18960	18960	18960	18960	0
36	20240930	202500	115575390	18960	18960	18960	18960	0
37	20240930	202400	115575390	18960	18960	18960	18960	0
38	20240930	202300	115575390	18960	18960	18960	18960	0
39	20240930	202200	115575390	18960	18960	18960	18960	0
40	20240930	202100	115575390	18960	18960	18960	18960	0
41	20240930	202000	115575390	18960	18960	18960	18960	0
42	20240930	201900	115575390	18960	18960	18960	18960	0
43	20240930	201800	115575390	18960	18960	18960	18960	0
44	20240930	201700	115575390	18960	18960	18960	18960	0
45	20240930	201600	115575390	18960	18960	18960	18960	0
46	20240930	201500	115575390	18960	18960	18960	18960	0
47	20240930	201400	115575390	18960	18960	18960	18960	0
48	20240930	201300	115575390	18960	18960	18960	18960	0
49	20240930	201200	115575390	18960	18960	18960	18960	0
50	20240930	201100	115575390	18960	18960	18960	18960	0
51	20240930	201000	115575390	18960	18960	18960	18960	0
52	20240930	200900	115575390	18960	18960	18960	18960	0
53	20240930	200800	115575390	18960	18960	18960	18960	0
54	20240930	200700	115575390	18960	18960	18960	18960	0
55	20240930	200600	115575390	18960	18960	18960	18960	0
56	20240930	200500	115575390	18960	18960	18960	18960	0
57	20240930	200400	115575390	18960	18960	18960	18960	0
58	20240930	200300	115575390	18960	18960	18960	18960	0
59	20240930	200200	115575390	18960	18960	18960	18960	0
60	20240930	200100	115575390	18960	18960	18960	18960	0
61	20240930	200000	115575390	18960	18960	18960	18960	0
62	20240930	195900	115575390	18960	18960	18960	18960	12
63	20240930	195800	115575390	18960	18960	18960	18960	0
64	20240930	195700	115575390	18960	18960	18960	18960	0
65	20240930	195600	115575390	18960	18960	18960	18960	0
66	20240930	195500	115575390	18960	18960	18960	18960	0
67	20240930	195400	115575390	18960	18960	18960	18960	0
68	20240930	195300	115575390	18960	18960	18960	18960	0
69	20240930	195200	115575390	18960	18960	18960	18960	0
70	20240930	195100	115575390	18960	18960	18960	18960	0
71	20240930	195000	115575390	18960	18960	18960	18960	0
72	20240930	194900	115575390	18960	18960	18960	18960	0
73	20240930	194800	115575390	18960	18960	18960	18960	0
74	20240930	194700	115575390	18960	18960	18960	18960	0
75	20240930	194600	115575390	18960	18960	18960	18960	0
76	20240930	194500	115575390	18960	18960	18960	18960	0
77	20240930	194400	115575390	18960	18960	18960	18960	0
78	20240930	194300	115575390	18960	18960	18960	18960	0
79	20240930	194200	115575390	18960	18960	18960	18960	0
80	20240930	194100	115575390	18960	18960	18960	18960	0
81	20240930	194000	115575390	18960	18960	18960	18960	0
82	20240930	193900	115575390	18960	18960	18960	18960	0
83	20240930	193800	115575390	18960	18960	18960	18960	0
84	20240930	193700	115575390	18960	18960	18960	18960	0
85	20240930	193600	115575390	18960	18960	18960	18960	0
86	20240930	193500	115575390	18960	18960	18960	18960	0
87	20240930	193400	115575390	18960	18960	18960	18960	0
88	20240930	193300	115575390	18960	18960	18960	18960	0
89	20240930	193200	115575390	18960	18960	18960	18960	0
90	20240930	193100	115575390	18960	18960	18960	18960	0
91	20240930	193000	115575390	18960	18960	18960	18960	0
92	20240930	192900	115575390	18960	18960	18960	18960	12
93	20240930	192800	115575390	18960	18960	18960	18960	0
94	20240930	192700	115575390	18960	18960	18960	18960	0
95	20240930	192600	115575390	18960	18960	18960	18960	0
96	20240930	192500	115575390	18960	18960	18960	18960	0
97	20240930	192400	115575390	18960	18960	18960	18960	0
98	20240930	192300	115575390	18960	18960	18960	18960	0
99	20240930	192200	115575390	18960	18960	18960	18960	0
100	20240930	192100	115575390	18960	18960	18960	18960	0
101	20240930	192000	115575390	18960	18960	18960	18960	0
102	20240930	191900	115575390	18960	18960	18960	18960	0
103	20240930	191800	115575390	18960	18960	18960	18960	0
104	20240930	191700	115575390	18960	18960	18960	18960	0
105	20240930	191600	115575390	18960	18960	18960	18960	0
106	20240930	191500	115575390	18960	18960	18960	18960	0
107	20240930	191400	115575390	18960	18960	18960	18960	0
108	20240930	191300	115575390	18960	18960	18960	18960	0
109	20240930	191200	115575390	18960	18960	18960	18960	0
110	20240930	191100	115575390	18960	18960	18960	18960	0
111	20240930	191000	115575390	18960	18960	18960	18960	0
112	20240930	190900	115575390	18960	18960	18960	18960	0
113	20240930	190800	115575390	18960	18960	18960	18960	0
114	20240930	190700	115575390	18960	18960	18960	18960	0
115	20240930	190600	115575390	18960	18960	18960	18960	0
116	20240930	190500	115575390	18960	18960	18960	18960	0
117	20240930	190400	115575390	18960	18960	18960	18960	0
118	20240930	190300	115575390	18960	18960	18960	18960	0
119	20240930	190200	115575390	18960	18960	18960	18960	0
120	20240930	190100	115575390	18960	18960	18960	18960	0
121	20240930	190000	115575390	18960	18960	18960	18960	0
122	20240930	185900	115575390	18960	18960	18960	18960	12
123	20240930	185800	115575390	18960	18960	18960	18960	0
124	20240930	185700	115575390	18960	18960	18960	18960	0
125	20240930	185600	115575390	18960	18960	18960	18960	0
126	20240930	185500	115575390	18960	18960	18960	18960	0
127	20240930	185400	115575390	18960	18960	18960	18960	0
128	20240930	185300	115575390	18960	18960	18960	18960	0
129	20240930	185200	115575390	18960	18960	18960	18960	0
130	20240930	185100	115575390	18960	18960	18960	18960	0
131	20240930	185000	115575390	18960	18960	18960	18960	0
132	20240930	184900	115575390	18960	18960	18960	18960	0
133	20240930	184800	115575390	18960	18960	18960	18960	0
134	20240930	184700	115575390	18960	18960	18960	18960	0
135	20240930	184600	115575390	18960	18960	18960	18960	0
136	20240930	184500	115575390	18960	18960	18960	18960	0
137	20240930	184400	115575390	18960	18960	18960	18960	0
138	20240930	184300	115575390	18960	18960	18960	18960	0
139	20240930	184200	115575390	18960	18960	18960	18960	0
140	20240930	184100	115575390	18960	18960	18960	18960	0
141	20240930	184000	115575390	18960	18960	18960	18960	0
142	20240930	183900	115575390	18960	18960	18960	18960	0
143	20240930	183800	115575390	18960	18960	18960	18960	0
144	20240930	183700	115575390	18960	18960	18960	18960	0
145	20240930	183600	115575390	18960	18960	18960	18960	0
146	20240930	183500	115575390	18960	18960	18960	18960	0
147	20240930	183400	115575390	18960	18960	18960	18960	0
148	20240930	183300	115575390	18960	18960	18960	18960	0
149	20240930	183200	115575390	18960	18960	18960	18960	0
150	20240930	183100	115575390	18960	18960	18960	18960	0
151	20240930	183000	115575390	18960	18960	18960	18960	0
152	20240930	182900	115575390	18960	18960	18960	18960	12
153	20240930	182800	115575390	18960	18960	18960	18960	0
154	20240930	182700	115575390	18960	18960	18960	18960	0
155	20240930	182600	115575390	18960	18960	18960	18960	0
156	20240930	182500	115575390	18960	18960	18960	18960	0
157	20240930	182400	115575390	18960	18960	18960	18960	0
158	20240930	182300	115575390	18960	18960	18960	18960	0
159	20240930	182200	115575390	18960	18960	18960	18960	0
160	20240930	182100	115575390	18960	18960	18960	18960	0
161	20240930	182000	115575390	18960	18960	18960	18960	0
162	20240930	181900	115575390	18960	18960	18960	18960	0
163	20240930	181800	115575390	18960	18960	18960	18960	0
164	20240930	181700	115575390	18960	18960	18960	18960	0
165	20240930	181600	115575390	18960	18960	18960	18960	0
166	20240930	181500	115575390	18960	18960	18960	18960	0
167	20240930	181400	115575390	18960	18960	18960	18960	0
168	20240930	181300	115575390	18960	18960	18960	18960	0
169	20240930	181200	115575390	18960	18960	18960	18960	0
170	20240930	181100	115575390	18960	18960	18960	18960	0
171	20240930	181000	115575390	18960	18960	18960	18960	0
172	20240930	180900	115575390	18960	18960	18960	18960	0
173	20240930	180800	115575390	18960	18960	18960	18960	0
174	20240930	180700	115575390	18960	18960	18960	18960	0
175	20240930	180600	115575390	18960	18960	18960	18960	0
176	20240930	180500	115575390	18960	18960	18960	18960	0
177	20240930	180400	115575390	18960	18960	18960	18960	0
178	20240930	180300	115575390	18960	18960	18960	18960	0
179	20240930	180200	115575390	18960	18960	18960	18960	0
180	20240930	180100	115575390	18960	18960	18960	18960	0
181	20240930	180000	115575390	18960	18960	18960	18960	0
182	20240930	175900	115575390	18960	18960	18960	18960	12
183	20240930	175800	115575390	18960	18960	18960	18960	0
184	20240930	175700	115575390	18960	18960	18960	18960	0
185	20240930	175600	115575390	18960	18960	18960	18960	0
186	20240930	175500	115575390	18960	18960	18960	18960	0
187	20240930	175400	115575390	18960	18960	18960	18960	0
188	20240930	175300	115575390	18960	18960	18960	18960	0
189	20240930	175200	115575390	18960	18960	18960	18960	0
190	20240930	175100	115575390	18960	18960	18960	18960	0
191	20240930	175000	115575390	18960	18960	18960	18960	0
192	20240930	174900	115575390	18960	18960	18960	18960	0
193	20240930	174800	115575390	18960	18960	18960	18960	0
194	20240930	174700	115575390	18960	18960	18960	18960	0
195	20240930	174600	115575390	18960	18960	18960	18960	0
196	20240930	174500	115575390	18960	18960	18960	18960	0
197	20240930	174400	115575390	18960	18960	18960	18960	0
198	20240930	174300	115575390	18960	18960	18960	18960	0
199	20240930	174200	115575390	18960	18960	18960	18960	0
200	20240930	174100	115575390	18960	18960	18960	18960	0
201	20240930	174000	115575390	18960	18960	18960	18960	0
202	20240930	173900	115575390	18960	18960	18960	18960	0
203	20240930	173800	115575390	18960	18960	18960	18960	0
204	20240930	173700	115575390	18960	18960	18960	18960	0
205	20240930	173600	115575390	18960	18960	18960	18960	0
206	20240930	173500	115575390	18960	18960	18960	18960	0
207	20240930	173400	115575390	18960	18960	18960	18960	0
208	20240930	173300	115575390	18960	18960	18960	18960	0
209	20240930	173200	115575390	18960	18960	18960	18960	0
210	20240930	173100	115575390	18960	18960	18960	18960	0
211	20240930	173000	115575390	18960	18960	18960	18960	0
212	20240930	172900	115575390	18960	18960	18960	18960	12
213	20240930	172800	115575390	18960	18960	18960	18960	0
214	20240930	172700	115575390	18960	18960	18960	18960	0
215	20240930	172600	115575390	18960	18960	18960	18960	0
216	20240930	172500	115575390	18960	18960	18960	18960	0
217	20240930	172400	115575390	18960	18960	18960	18960	0
218	20240930	172300	115575390	18960	18960	18960	18960	0
219	20240930	172200	115575390	18960	18960	18960	18960	0
220	20240930	172100	115575390	18960	18960	18960	18960	0
221	20240930	172000	115575390	18960	18960	18960	18960	0
222	20240930	171900	115575390	18960	18960	18960	18960	0
223	20240930	171800	115575390	18960	18960	18960	18960	0
224	20240930	171700	115575390	18960	18960	18960	18960	0
225	20240930	171600	115575390	18960	18960	18960	18960	0
226	20240930	171500	115575390	18960	18960	18960	18960	0
227	20240930	171400	115575390	18960	18960	18960	18960	0
228	20240930	171300	115575390	18960	18960	18960	18960	0
229	20240930	171200	115575390	18960	18960	18960	18960	0
230	20240930	171100	115575390	18960	18960	18960	18960	0
231	20240930	171000	115575390	18960	18960	18960	18960	0
232	20240930	170900	115575390	18960	18960	18960	18960	0
233	20240930	170800	115575390	18960	18960	18960	18960	0
234	20240930	170700	115575390	18960	18960	18960	18960	0
235	20240930	170600	115575390	18960	18960	18960	18960	0
236	20240930	170500	115575390	18960	18960	18960	18960	0
237	20240930	170400	115575390	18960	18960	18960	18960	0
238	20240930	170300	115575390	18960	18960	18960	18960	0
239	20240930	170200	115575390	18960	18960	18960	18960	0
240	20240930	170100	115575390	18960	18960	18960	18960	0
241	20240930	170000	115575390	18960	18960	18960	18960	0
242	20240930	165900	115575390	18960	18960	18960	18960	12
243	20240930	165800	115575390	18960	18960	18960	18960	0
244	20240930	165700	115575390	18960	18960	18960	18960	0
245	20240930	165600	115575390	18960	18960	18960	18960	0
246	20240930	165500	115575390	18960	18960	18960	18960	0
247	20240930	165400	115575390	18960	18960	18960	18960	0
248	20240930	165300	115575390	18960	18960	18960	18960	0
249	20240930	165200	115575390	18960	18960	18960	18960	0
250	20240930	165100	115575390	18960	18960	18960	18960	0
251	20240930	165000	115575390	18960	18960	18960	18960	0
252	20240930	164900	115575390	18960	18960	18960	18960	0
253	20240930	164800	115575390	18960	18960	18960	18960	0
254	20240930	164700	115575390	18960	18960	18960	18960	0
255	20240930	164600	115575390	18960	18960	18960	18960	0
256	20240930	164500	115575390	18960	18960	18960	18960	0
257	20240930	164400	115575390	18960	18960	18960	18960	0
258	20240930	164300	115575390	18960	18960	18960	18960	0
259	20240930	164200	115575390	18960	18960	18960	18960	0
260	20240930	164100	115575390	18960	18960	18960	18960	0
261	20240930	164000	115575390	18960	18960	18960	18960	0
262	20240930	163900	115575390	18960	18960	18960	18960	0
263	20240930	163800	115575390	18960	18960	18960	18960	0
264	20240930	163700	115575390	18960	18960	18960	18960	0
265	20240930	163600	115575390	18960	18960	18960	18960	0
266	20240930	163500	115575390	18960	18960	18960	18960	0
267	20240930	163400	115575390	18960	18960	18960	18960	0
268	20240930	163300	115575390	18960	18960	18960	18960	0
269	20240930	163200	115575390	18960	18960	18960	18960	0
270	20240930	163100	115575390	18960	18960	18960	18960	0
271	20240930	163000	115575390	18960	18960	18960	18960	0
272	20240930	162900	115575390	18960	18960	18960	18960	12
273	20240930	162800	115575390	18960	18960	18960	18960	0
274	20240930	162700	115575390	18960	18960	18960	18960	0
275	20240930	162600	115575390	18960	18960	18960	18960	0
276	20240930	162500	115575390	18960	18960	18960	18960	0
277	20240930	162400	115575390	18960	18960	18960	18960	0
278	20240930	162300	115575390	18960	18960	18960	18960	0
279	20240930	162200	115575390	18960	18960	18960	18960	0
280	20240930	162100	115575390	18960	18960	18960	18960	0
281	20240930	162000	115575390	18960	18960	18960	18960	0
282	20240930	161900	115575390	18960	18960	18960	18960	0
283	20240930	161800	115575390	18960	18960	18960	18960	0
284	20240930	161700	115575390	18960	18960	18960	18960	0
285	20240930	161600	115575390	18960	18960	18960	18960	0
286	20240930	161500	115575390	18960	18960	18960	18960	0
287	20240930	161400	115575390	18960	18960	18960	18960	0
288	20240930	161300	115575390	18960	18960	18960	18960	0
289	20240930	161200	115575390	18960	18960	18960	18960	0
290	20240930	161100	115575390	18960	18960	18960	18960	0
291	20240930	161000	115575390	18960	18960	18960	18960	0
292	20240930	160900	115575390	18960	18960	18960	18960	0
293	20240930	160800	115575390	18960	18960	18960	18960	0
294	20240930	160700	115575390	18960	18960	18960	18960	0
295	20240930	160600	115575390	18960	18960	18960	18960	0
296	20240930	160500	115575390	18960	18960	18960	18960	0
297	20240930	160400	115575390	18960	18960	18960	18960	0
298	20240930	160300	115575390	18960	18960	18960	18960	0
299	20240930	160200	115575390	18960	18960	18960	18960	0
300	20240930	160100	115575390	18960	18960	18960	18960	0
301	20240930	160000	115575390	18960	18960	18960	18960	0
302	20240930	155900	115575390	18960	18960	18960	18960	12
303	20240930	155800	115575390	18960	18960	18960	18960	0
304	20240930	155700	115575390	18960	18960	18960	18960	0
305	20240930	155600	115575390	18960	18960	18960	18960	0
306	20240930	155500	115575390	18960	18960	18960	18960	0
307	20240930	155400	115575390	18960	18960	18960	18960	0
308	20240930	155300	115575390	18960	18960	18960	18960	0
309	20240930	155200	115575390	18960	18960	18960	18960	0
310	20240930	155100	115575390	18960	18960	18960	18960	0
311	20240930	155000	115575390	18960	18960	18960	18960	0
312	20240930	154900	115575390	18960	18960	18960	18960	0
313	20240930	154800	115575390	18960	18960	18960	18960	0
314	20240930	154700	115575390	18960	18960	18960	18960	0
315	20240930	154600	115575390	18960	18960	18960	18960	0
316	20240930	154500	115575390	18960	18960	18960	18960	0
317	20240930	154400	115575390	18960	18960	18960	18960	0
318	20240930	154300	115575390	18960	18960	18960	18960	0
319	20240930	154200	115575390	18960	18960	18960	18960	0
320	20240930	154100	115575390	18960	18960	18960	18960	0
321	20240930	154000	115575390	18960	18960	18960	18960	0
322	20240930	153900	115575390	18960	18960	18960	18960	0
323	20240930	153800	115575390	18960	18960	18960	18960	0
324	20240930	153700	115575390	18960	18960	18960	18960	0
325	20240930	153600	115575390	18960	18960	18960	18960	0
326	20240930	153500	115575390	18960	18960	18960	18960	0
327	20240930	153400	115575390	18960	18960	18960	18960	0
328	20240930	153300	115575390	18960	18960	18960	18960	0
329	20240930	153200	115575390	18960	18960	18960	18960	0
330	20240930	153100	115575390	18960	18960	18960	18960	0
331	20240930	153000	115575390	18960	18960	18960	18960	12
332	20240930	152900	115347870	18970	18970	18970	18970	0
333	20240930	152800	115347870	18970	18970	18970	18970	0
334	20240930	152700	115347870	18970	18970	18970	18970	0
335	20240930	152600	115347870	18970	18970	18970	18970	0
336	20240930	152500	115347870	18970	18970	18970	18970	0
337	20240930	152400	115347870	18970	18970	18970	18970	0
338	20240930	152300	115347870	18970	18970	18970	18970	0
339	20240930	152200	115347870	18970	18970	18970	18970	0
340	20240930	152100	115347870	18970	18970	18970	18970	0
341	20240930	152000	115347870	18970	18970	18970	18970	0
342	20240930	151900	115347870	18970	18970	18970	18970	0
343	20240930	151800	115347870	18970	18970	18970	18970	0
344	20240930	151700	115347870	18970	18970	18970	18970	2
345	20240930	151600	115309930	18900	18900	18900	18900	0
346	20240930	151500	115309930	18900	18960	18960	18900	1766
347	20240930	151400	81900410	18960	18960	18960	18960	0
348	20240930	151300	81900410	18960	18960	18960	18960	15
349	20240930	151200	81616010	18960	18960	18960	18960	0
350	20240930	151100	81616010	18960	18960	18960	18960	0
351	20240930	151000	81616010	18960	18960	18960	18960	0
352	20240930	150900	81616010	18960	18960	18960	18960	0
353	20240930	150800	81616010	18960	18960	18960	18960	6
354	20240930	150700	81502250	18960	18960	18960	18960	0
355	20240930	150600	81502250	18960	18960	18960	18960	0
356	20240930	150500	81502250	18960	18960	18960	18960	0
357	20240930	150400	81502250	18960	18960	18960	18960	100
358	20240930	150300	79606250	18960	18960	18960	18960	0
359	20240930	150200	79606250	18960	18960	18960	18960	170
360	20240930	150100	76383050	18960	18960	18960	18960	117
361	20240930	150000	74164730	18960	18960	18960	18960	19
362	20240930	145900	73804490	18960	18960	18960	18960	0
363	20240930	145800	73804490	18960	18960	18960	18960	0
364	20240930	145700	73804490	18960	18960	18960	18960	0
365	20240930	145600	73804490	18960	18960	18960	18960	57
366	20240930	145500	72723770	18970	18970	18970	18970	12
367	20240930	145400	72496130	18960	18960	18960	18960	0
368	20240930	145300	72496130	18960	18960	18960	18960	0
369	20240930	145200	72496130	18960	18960	18960	18960	251
370	20240930	145100	67737170	18960	18960	18960	18960	0
371	20240930	145000	67737170	18960	18960	18960	18960	0
372	20240930	144900	67737170	18960	18960	18960	18960	0
373	20240930	144800	67737170	18960	18960	18960	18960	4
374	20240930	144700	67661330	18970	18970	18970	18970	1
375	20240930	144600	67642360	18970	18970	18970	18970	5
376	20240930	144500	67547510	18990	18990	18990	18990	10
377	20240930	144400	67357610	18960	18960	18960	18960	0
378	20240930	144300	67357610	18960	18960	18960	18960	51
379	20240930	144200	66390650	18990	18990	18990	18990	0
380	20240930	144100	66390650	18990	18990	18990	18990	0
381	20240930	144000	66390650	18990	18990	18990	18990	0
382	20240930	143900	66390650	18990	18990	18990	18990	0
383	20240930	143800	66390650	18990	18990	18990	18990	2
384	20240930	143700	66352670	18960	18980	18980	18960	39
385	20240930	143600	65612930	18990	18990	18990	18990	0
386	20240930	143500	65612930	18990	18990	18990	18990	0
387	20240930	143400	65612930	18990	18990	18990	18990	0
388	20240930	143300	65612930	18990	18990	18990	18990	0
389	20240930	143200	65612930	18990	18990	18990	18990	0
390	20240930	143100	65612930	18990	18990	18990	18990	0
391	20240930	143000	65612930	18990	18990	18990	18990	0
392	20240930	142900	65612930	18990	18990	18990	18990	0
393	20240930	142800	65612930	18990	18990	18990	18990	0
394	20240930	142700	65612930	18990	18990	18990	18990	0
395	20240930	142600	65612930	18990	18990	18990	18990	0
396	20240930	142500	65612930	18990	18990	18990	18990	105
397	20240930	142400	63618980	18970	18970	18970	18970	0
398	20240930	142300	63618980	18970	18970	18970	18970	90
399	20240930	142200	61911680	18970	18970	18970	18970	0
400	20240930	142100	61911680	18970	18970	18970	18970	0
401	20240930	142000	61911680	18970	18970	18970	18970	0
402	20240930	141900	61911680	18970	18970	18970	18970	0
403	20240930	141800	61911680	18970	18970	18970	18970	3
404	20240930	141700	61854770	18960	18960	18960	18960	0
405	20240930	141600	61854770	18960	18960	18960	18960	0
406	20240930	141500	61854770	18960	18960	18960	18960	0
407	20240930	141400	61854770	18960	18960	18960	18960	0
408	20240930	141300	61854770	18960	18960	18960	18960	0
409	20240930	141200	61854770	18960	18960	18960	18960	0
410	20240930	141100	61854770	18960	18960	18960	18960	0
411	20240930	141000	61854770	18960	18960	18960	18960	0
412	20240930	140900	61854770	18960	18960	18960	18960	0
413	20240930	140800	61854770	18960	18960	18960	18960	0
414	20240930	140700	61854770	18960	18960	18960	18960	0
415	20240930	140600	61854770	18960	18960	18960	18960	0
416	20240930	140500	61854770	18960	18970	18970	18960	400
417	20240930	140400	54270570	18970	18970	18970	18970	0
418	20240930	140300	54270570	18970	18970	18970	18970	10
419	20240930	140200	54080870	18970	18970	18970	18970	0
420	20240930	140100	54080870	18970	18970	18970	18970	0
421	20240930	140000	54080870	18970	18970	18970	18970	0
422	20240930	135900	54080870	18970	18970	18970	18970	0
423	20240930	135800	54080870	18970	18970	18970	18970	0
424	20240930	135700	54080870	18970	18970	18970	18970	0
425	20240930	135600	54080870	18970	18970	18970	18970	0
426	20240930	135500	54080870	18970	18970	18970	18970	1
427	20240930	135400	54061900	18980	18980	18980	18980	0
428	20240930	135300	54061900	18980	18980	18980	18980	1
429	20240930	135200	54042920	18990	18990	18990	18990	0
430	20240930	135100	54042920	18990	18990	18990	18990	0
431	20240930	135000	54042920	18990	18990	18990	18990	0
432	20240930	134900	54042920	18990	18990	18990	18990	10
433	20240930	134800	53853020	18990	18990	18990	18990	0
434	20240930	134700	53853020	18990	18990	18990	18990	0
435	20240930	134600	53853020	18990	18990	18990	18990	0
436	20240930	134500	53853020	18990	18990	18990	18990	0
437	20240930	134400	53853020	18990	18990	18990	18990	0
438	20240930	134300	53853020	18990	18990	18990	18990	0
439	20240930	134200	53853020	18990	18990	18990	18990	0
440	20240930	134100	53853020	18990	18990	18990	18990	0
441	20240930	134000	53853020	18990	18990	18990	18990	0
442	20240930	133900	53853020	18990	18990	18990	18990	0
443	20240930	133800	53853020	18990	18990	18990	18990	2
444	20240930	133700	53815040	18990	18990	18990	18990	0
445	20240930	133600	53815040	18990	18990	18990	18990	0
446	20240930	133500	53815040	18990	18990	18990	18990	1
447	20240930	133400	53796050	18990	18990	18990	18990	0
448	20240930	133300	53796050	18990	18990	18990	18990	0
449	20240930	133200	53796050	18990	18990	18990	18990	0
450	20240930	133100	53796050	18990	18990	18990	18990	0
451	20240930	133000	53796050	18990	18990	18990	18990	0
452	20240930	132900	53796050	18990	18990	18990	18990	0
453	20240930	132800	53796050	18990	18990	18990	18990	0
454	20240930	132700	53796050	18990	18990	18990	18990	0
455	20240930	132600	53796050	18990	18990	18990	18990	0
456	20240930	132500	53796050	18990	18990	18990	18990	0
457	20240930	132400	53796050	18990	18990	18990	18990	1
458	20240930	132300	53777060	18990	18990	18990	18990	0
459	20240930	132200	53777060	18990	18990	18990	18990	0
460	20240930	132100	53777060	18990	18990	18990	18990	0
461	20240930	132000	53777060	18990	18990	18990	18990	66
462	20240930	131900	52523720	18990	18990	18990	18990	0
463	20240930	131800	52523720	18990	18990	18990	18990	0
464	20240930	131700	52523720	18990	18990	18990	18990	35
465	20240930	131600	51859070	18990	18990	18990	18990	21
466	20240930	131500	51460280	18960	18960	18960	18960	0
467	20240930	131400	51460280	18960	18960	18960	18960	0
468	20240930	131300	51460280	18960	18960	18960	18960	0
469	20240930	131200	51460280	18960	18960	18960	18960	0
470	20240930	131100	51460280	18960	18960	18960	18960	0
471	20240930	131000	51460280	18960	18960	18960	18960	0
472	20240930	130900	51460280	18960	18960	18960	18960	0
473	20240930	130800	51460280	18960	18960	18960	18960	0
474	20240930	130700	51460280	18960	18960	18960	18960	0
475	20240930	130600	51460280	18960	18960	18960	18960	10
476	20240930	130500	51270680	18960	18960	18960	18960	0
477	20240930	130400	51270680	18960	18960	18960	18960	18
478	20240930	130300	50929400	19000	19000	19000	19000	0
479	20240930	130200	50929400	19000	19000	19000	19000	0
480	20240930	130100	50929400	19000	19000	19000	19000	0
481	20240930	130000	50929400	19000	19000	19000	19000	0
482	20240930	125900	50929400	19000	19000	19000	19000	0
483	20240930	125800	50929400	19000	19000	19000	19000	0
484	20240930	125700	50929400	19000	18990	19000	18990	400
485	20240930	125600	43330230	18990	18990	18990	18990	0
486	20240930	125500	43330230	18990	18990	18990	18990	0
487	20240930	125400	43330230	18990	18990	18990	18990	0
488	20240930	125300	43330230	18990	18990	18990	18990	0
489	20240930	125200	43330230	18990	18990	18990	18990	0
490	20240930	125100	43330230	18990	18990	18990	18990	0
491	20240930	125000	43330230	18990	18990	18990	18990	0
492	20240930	124900	43330230	18990	18990	18990	18990	0
493	20240930	124800	43330230	18990	18990	18990	18990	0
494	20240930	124700	43330230	18990	18990	18990	18990	0
495	20240930	124600	43330230	18990	18990	18990	18990	0
496	20240930	124500	43330230	18990	18990	18990	18990	0
497	20240930	124400	43330230	18990	18990	18990	18990	0
498	20240930	124300	43330230	18990	18990	18990	18990	0
499	20240930	124200	43330230	18990	18990	18990	18990	0
500	20240930	124100	43330230	18990	18990	18990	18990	0
501	20240930	124000	43330230	18990	18990	18990	18990	0
502	20240930	123900	43330230	18990	18990	18990	18990	0
503	20240930	123800	43330230	18990	18990	18990	18990	0
504	20240930	123700	43330230	18990	18990	18990	18990	0
505	20240930	123600	43330230	18990	18990	18990	18990	0
506	20240930	123500	43330230	18990	18990	18990	18990	0
507	20240930	123400	43330230	18990	18990	18990	18990	0
508	20240930	123300	43330230	18990	18990	18990	18990	0
509	20240930	123200	43330230	18990	18990	18990	18990	0
510	20240930	123100	43330230	18990	18990	18990	18990	0
511	20240930	123000	43330230	18990	18990	18990	18990	0
512	20240930	122900	43330230	18990	18990	18990	18990	0
513	20240930	122800	43330230	18990	18990	18990	18990	0
514	20240930	122700	43330230	18990	18990	18990	18990	0
515	20240930	122600	43330230	18990	18990	18990	18990	0
516	20240930	122500	43330230	18990	18990	18990	18990	0
517	20240930	122400	43330230	18990	18990	18990	18990	26
518	20240930	122300	42836490	18960	18960	18960	18960	0
519	20240930	122200	42836490	18960	18960	18960	18960	0
520	20240930	122100	42836490	18960	18960	18960	18960	0
521	20240930	122000	42836490	18960	18960	18960	18960	0
522	20240930	121900	42836490	18960	18960	18960	18960	0
523	20240930	121800	42836490	18960	18960	18960	18960	0
524	20240930	121700	42836490	18960	18960	18960	18960	75
525	20240930	121600	41414490	18960	18960	18960	18960	0
526	20240930	121500	41414490	18960	18960	18960	18960	0
527	20240930	121400	41414490	18960	18960	18960	18960	0
528	20240930	121300	41414490	18960	18960	18960	18960	0
529	20240930	121200	41414490	18960	18960	18960	18960	0
530	20240930	121100	41414490	18960	18960	18960	18960	0
531	20240930	121000	41414490	18960	18960	18960	18960	0
532	20240930	120900	41414490	18960	18960	18960	18960	0
533	20240930	120800	41414490	18960	18960	18960	18960	0
534	20240930	120700	41414490	18960	18960	18960	18960	0
535	20240930	120600	41414490	18960	18960	18960	18960	0
536	20240930	120500	41414490	18960	18960	18960	18960	0
537	20240930	120400	41414490	18960	18960	18960	18960	15
538	20240930	120300	41130090	18940	18940	18940	18940	0
539	20240930	120200	41130090	18940	18940	18940	18940	0
540	20240930	120100	41130090	18940	18940	18940	18940	0
541	20240930	120000	41130090	18940	18940	18940	18940	0
542	20240930	115900	41130090	18940	18940	18940	18940	0
543	20240930	115800	41130090	18940	18940	18940	18940	0
544	20240930	115700	41130090	18940	18940	18940	18940	2
545	20240930	115600	41092210	18940	18940	18940	18940	0
546	20240930	115500	41092210	18940	18940	18940	18940	1
547	20240930	115400	41073270	18950	18950	18950	18950	48
548	20240930	115300	40163670	18950	18950	18950	18950	0
549	20240930	115200	40163670	18950	18950	18950	18950	0
550	20240930	115100	40163670	18950	18950	18950	18950	0
551	20240930	115000	40163670	18950	18950	18950	18950	0
552	20240930	114900	40163670	18950	18950	18950	18950	0
553	20240930	114800	40163670	18950	18950	18950	18950	0
554	20240930	114700	40163670	18950	18950	18950	18950	0
555	20240930	114600	40163670	18950	18950	18950	18950	0
556	20240930	114500	40163670	18950	18950	18950	18950	0
557	20240930	114400	40163670	18950	18950	18950	18950	12
558	20240930	114300	39936270	18960	18960	18960	18960	0
559	20240930	114200	39936270	18960	18960	18960	18960	0
560	20240930	114100	39936270	18960	18960	18960	18960	0
561	20240930	114000	39936270	18960	18960	18960	18960	0
562	20240930	113900	39936270	18960	18960	18960	18960	0
563	20240930	113800	39936270	18960	18960	18960	18960	39
564	20240930	113700	39196830	18960	18960	18960	18960	0
565	20240930	113600	39196830	18960	18960	18960	18960	0
566	20240930	113500	39196830	18960	18960	18960	18960	60
567	20240930	113400	38059230	18960	18960	18960	18960	250
568	20240930	113300	33319230	18960	18960	18960	18960	0
569	20240930	113200	33319230	18960	18960	18960	18960	0
570	20240930	113100	33319230	18960	18960	18960	18960	0
571	20240930	113000	33319230	18960	18960	18960	18960	0
572	20240930	112900	33319230	18960	18960	18960	18960	0
573	20240930	112800	33319230	18960	18960	18960	18960	0
574	20240930	112700	33319230	18960	18960	18960	18960	0
575	20240930	112600	33319230	18960	18960	18960	18960	0
576	20240930	112500	33319230	18960	18960	18960	18960	0
577	20240930	112400	33319230	18960	18960	18960	18960	0
578	20240930	112300	33319230	18960	18960	18960	18960	50
579	20240930	112200	32371230	18960	18960	18960	18960	0
580	20240930	112100	32371230	18960	18960	18960	18960	0
581	20240930	112000	32371230	18960	18960	18960	18960	0
582	20240930	111900	32371230	18960	18960	18960	18960	2
583	20240930	111800	32333310	18960	18960	18960	18960	110
584	20240930	111700	30247710	18990	18990	18990	18990	0
585	20240930	111600	30247710	18990	18990	18990	18990	1
586	20240930	111500	30228720	18960	18960	18960	18960	0
587	20240930	111400	30228720	18960	18960	18960	18960	0
588	20240930	111300	30228720	18960	18960	18960	18960	0
589	20240930	111200	30228720	18960	18960	18960	18960	0
590	20240930	111100	30228720	18960	18960	18960	18960	0
591	20240930	111000	30228720	18960	18960	18960	18960	0
592	20240930	110900	30228720	18960	18960	18960	18960	0
593	20240930	110800	30228720	18960	18960	18960	18960	0
594	20240930	110700	30228720	18960	18960	18960	18960	0
595	20240930	110600	30228720	18960	18960	18960	18960	0
596	20240930	110500	30228720	18960	18980	18980	18960	150
597	20240930	110400	27383820	18980	18980	18980	18980	0
598	20240930	110300	27383820	18980	18980	18980	18980	0
599	20240930	110200	27383820	18980	18980	18980	18980	0
600	20240930	110100	27383820	18980	18980	18980	18980	0
601	20240930	110000	27383820	18980	18980	18980	18980	0
602	20240930	105900	27383820	18980	18980	18980	18980	20
603	20240930	105800	27004220	18990	18990	18990	18990	14
604	20240930	105700	26738360	18990	18990	18990	18990	0
605	20240930	105600	26738360	18990	18990	18990	18990	0
606	20240930	105500	26738360	18990	18990	18990	18990	0
607	20240930	105400	26738360	18990	18990	18990	18990	4
608	20240930	105300	26662400	18990	18990	18990	18990	0
609	20240930	105200	26662400	18990	18990	18990	18990	0
610	20240930	105100	26662400	18990	18990	18990	18990	0
611	20240930	105000	26662400	18990	18990	18990	18990	68
612	20240930	104900	25371080	18990	18990	18990	18990	0
613	20240930	104800	25371080	18990	18990	18990	18990	0
614	20240930	104700	25371080	18990	18990	18990	18990	0
615	20240930	104600	25371080	18990	18990	18990	18990	0
616	20240930	104500	25371080	18990	18990	18990	18990	2
617	20240930	104400	25333100	18990	18990	18990	18990	0
618	20240930	104300	25333100	18990	18990	18990	18990	0
619	20240930	104200	25333100	18990	18990	18990	18990	6
620	20240930	104100	25219160	18990	18990	18990	18990	0
621	20240930	104000	25219160	18990	18990	18990	18990	0
622	20240930	103900	25219160	18990	18990	18990	18990	0
623	20240930	103800	25219160	18990	18990	18990	18990	0
624	20240930	103700	25219160	18990	18990	18990	18990	0
625	20240930	103600	25219160	18990	18990	18990	18990	0
626	20240930	103500	25219160	18990	18990	18990	18990	0
627	20240930	103400	25219160	18990	18990	18990	18990	0
628	20240930	103300	25219160	18990	18990	18990	18990	0
629	20240930	103200	25219160	18990	18990	18990	18990	30
630	20240930	103100	24649460	18970	18970	18970	18970	10
631	20240930	103000	24459760	18970	18970	18970	18970	1
632	20240930	102900	24440790	18990	18990	18990	18990	0
633	20240930	102800	24440790	18990	18990	18990	18990	0
634	20240930	102700	24440790	18990	18990	18990	18990	0
635	20240930	102600	24440790	18990	18990	18990	18990	0
636	20240930	102500	24440790	18990	18990	18990	18990	6
637	20240930	102400	24326850	18990	18990	18990	18990	0
638	20240930	102300	24326850	18990	18990	18990	18990	0
639	20240930	102200	24326850	18990	18990	18990	18990	0
640	20240930	102100	24326850	18990	18990	18990	18990	0
641	20240930	102000	24326850	18990	18990	18990	18990	1
642	20240930	101900	24307860	18970	18970	18970	18970	0
643	20240930	101800	24307860	18970	18970	18970	18970	0
644	20240930	101700	24307860	18970	18970	18970	18970	0
645	20240930	101600	24307860	18970	18970	18970	18970	0
646	20240930	101500	24307860	18970	18970	18970	18970	0
647	20240930	101400	24307860	18970	18980	18980	18970	420
648	20240930	101300	16340420	18990	18990	18990	18990	0
649	20240930	101200	16340420	18990	18990	18990	18990	0
650	20240930	101100	16340420	18990	18990	18990	18990	0
651	20240930	101000	16340420	18990	18990	18990	18990	0
652	20240930	100900	16340420	18990	18990	18990	18990	0
653	20240930	100800	16340420	18990	18990	18990	18990	0
654	20240930	100700	16340420	18990	18990	18990	18990	3
655	20240930	100600	16283450	18980	18980	18980	18980	0
656	20240930	100500	16283450	18980	18980	18980	18980	0
657	20240930	100400	16283450	18980	18980	18980	18980	0
658	20240930	100300	16283450	18980	18980	18980	18980	0
659	20240930	100200	16283450	18980	18980	18980	18980	1
660	20240930	100100	16264470	18980	18980	18980	18980	1
661	20240930	100000	16245490	18980	18980	18980	18980	2
662	20240930	095900	16207530	18970	18970	18970	18970	0
663	20240930	095800	16207530	18970	18970	18970	18970	0
664	20240930	095700	16207530	18970	18970	18970	18970	0
665	20240930	095600	16207530	18970	18970	18970	18970	0
666	20240930	095500	16207530	18970	18970	18970	18970	0
667	20240930	095400	16207530	18970	18970	18970	18970	0
668	20240930	095300	16207530	18970	18970	18970	18970	0
669	20240930	095200	16207530	18970	18970	18970	18970	0
670	20240930	095100	16207530	18970	18970	18970	18970	0
671	20240930	095000	16207530	18970	18970	18970	18970	0
672	20240930	094900	16207530	18970	18970	18970	18970	0
673	20240930	094800	16207530	18970	18970	18970	18970	1
674	20240930	094700	16188560	18980	18980	18980	18980	0
675	20240930	094600	16188560	18980	18980	18980	18980	0
676	20240930	094500	16188560	18980	18980	18980	18980	30
677	20240930	094400	15619160	18980	18980	18980	18980	0
678	20240930	094300	15619160	18980	18980	18980	18980	0
679	20240930	094200	15619160	18980	18980	18980	18980	0
680	20240930	094100	15619160	18980	18980	18980	18980	0
681	20240930	094000	15619160	18980	18980	18980	18980	0
682	20240930	093900	15619160	18980	18980	18980	18980	0
683	20240930	093800	15619160	18980	18980	18980	18980	1
684	20240930	093700	15600180	18980	18980	18980	18980	1
685	20240930	093600	15581200	18980	18980	18980	18980	0
686	20240930	093500	15581200	18980	18980	18980	18980	0
687	20240930	093400	15581200	18980	18980	18980	18980	33
688	20240930	093300	14954860	18980	18980	18980	18980	3
689	20240930	093200	14897920	18980	18980	18980	18980	0
690	20240930	093100	14897920	18980	18980	18980	18980	0
691	20240930	093000	14897920	18980	18980	18980	18980	442
692	20240930	092900	6508760	18980	18980	18980	18980	0
693	20240930	092800	6508760	18980	18980	18980	18980	0
694	20240930	092700	6508760	18980	18980	18980	18980	1
695	20240930	092600	6489780	18980	18980	18980	18980	0
696	20240930	092500	6489780	18980	18980	18980	18980	0
697	20240930	092400	6489780	18980	18980	18980	18980	0
698	20240930	092300	6489780	18980	18980	18980	18980	0
699	20240930	092200	6489780	18980	18980	18980	18980	7
700	20240930	092100	6356920	18980	18980	18980	18980	1
701	20240930	092000	6337940	19000	19000	19000	19000	0
702	20240930	091900	6337940	19000	19000	19000	19000	0
703	20240930	091800	6337940	19000	19000	19000	19000	31
704	20240930	091700	5748940	19000	19000	19000	19000	0
705	20240930	091600	5748940	19000	19000	19000	19000	0
706	20240930	091500	5748940	19000	19000	19000	19000	0
707	20240930	091400	5748940	19000	19000	19000	19000	38
708	20240930	091300	5026940	19000	19000	19000	19000	1
709	20240930	091200	5007940	19000	19000	19000	19000	25
710	20240930	091100	4532940	19040	19040	19040	19040	0
711	20240930	091000	4532940	19040	19040	19040	19040	0
712	20240930	090900	4532940	19040	19040	19040	19040	0
713	20240930	090800	4532940	19040	19040	19040	19040	0
714	20240930	090700	4532940	19040	19040	19040	19040	1
715	20240930	090600	4513900	19040	19040	19040	19040	5
716	20240930	090500	4418700	19050	19050	19050	19050	0
717	20240930	090400	4418700	19050	19050	19050	19050	222
718	20240930	090300	189600	18960	18960	18960	18960	0
719	20240930	090200	189600	18960	18960	18960	18960	0
720	20240930	090100	189600	18960	18960	18960	18960	10
721	20240930	090000	0	18960	18960	18960	18960	0