KissMeData/285490/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210300	144827520	12830	12830	12830	12830	121
3	20240930	210200	144827520	12830	12830	12830	12830	0
4	20240930	210100	144827520	12830	12830	12830	12830	0
5	20240930	210000	144827520	12830	12830	12830	12830	0
6	20240930	205900	144827520	12830	12830	12830	12830	0
7	20240930	205800	144827520	12830	12830	12830	12830	0
8	20240930	205700	144827520	12830	12830	12830	12830	0
9	20240930	205600	144827520	12830	12830	12830	12830	0
10	20240930	205500	144827520	12830	12830	12830	12830	0
11	20240930	205400	144827520	12830	12830	12830	12830	0
12	20240930	205300	144827520	12830	12830	12830	12830	0
13	20240930	205200	144827520	12830	12830	12830	12830	0
14	20240930	205100	144827520	12830	12830	12830	12830	0
15	20240930	205000	144827520	12830	12830	12830	12830	0
16	20240930	204900	144827520	12830	12830	12830	12830	0
17	20240930	204800	144827520	12830	12830	12830	12830	0
18	20240930	204700	144827520	12830	12830	12830	12830	0
19	20240930	204600	144827520	12830	12830	12830	12830	0
20	20240930	204500	144827520	12830	12830	12830	12830	0
21	20240930	204400	144827520	12830	12830	12830	12830	0
22	20240930	204300	144827520	12830	12830	12830	12830	0
23	20240930	204200	144827520	12830	12830	12830	12830	0
24	20240930	204100	144827520	12830	12830	12830	12830	0
25	20240930	204000	144827520	12830	12830	12830	12830	0
26	20240930	203900	144827520	12830	12830	12830	12830	0
27	20240930	203800	144827520	12830	12830	12830	12830	0
28	20240930	203700	144827520	12830	12830	12830	12830	0
29	20240930	203600	144827520	12830	12830	12830	12830	0
30	20240930	203500	144827520	12830	12830	12830	12830	0
31	20240930	203400	144827520	12830	12830	12830	12830	0
32	20240930	203300	144827520	12830	12830	12830	12830	121
33	20240930	203200	144827520	12830	12830	12830	12830	0
34	20240930	203100	144827520	12830	12830	12830	12830	0
35	20240930	203000	144827520	12830	12830	12830	12830	0
36	20240930	202900	144827520	12830	12830	12830	12830	0
37	20240930	202800	144827520	12830	12830	12830	12830	0
38	20240930	202700	144827520	12830	12830	12830	12830	0
39	20240930	202600	144827520	12830	12830	12830	12830	0
40	20240930	202500	144827520	12830	12830	12830	12830	0
41	20240930	202400	144827520	12830	12830	12830	12830	0
42	20240930	202300	144827520	12830	12830	12830	12830	0
43	20240930	202200	144827520	12830	12830	12830	12830	0
44	20240930	202100	144827520	12830	12830	12830	12830	0
45	20240930	202000	144827520	12830	12830	12830	12830	0
46	20240930	201900	144827520	12830	12830	12830	12830	0
47	20240930	201800	144827520	12830	12830	12830	12830	0
48	20240930	201700	144827520	12830	12830	12830	12830	0
49	20240930	201600	144827520	12830	12830	12830	12830	0
50	20240930	201500	144827520	12830	12830	12830	12830	0
51	20240930	201400	144827520	12830	12830	12830	12830	0
52	20240930	201300	144827520	12830	12830	12830	12830	0
53	20240930	201200	144827520	12830	12830	12830	12830	0
54	20240930	201100	144827520	12830	12830	12830	12830	0
55	20240930	201000	144827520	12830	12830	12830	12830	0
56	20240930	200900	144827520	12830	12830	12830	12830	0
57	20240930	200800	144827520	12830	12830	12830	12830	0
58	20240930	200700	144827520	12830	12830	12830	12830	0
59	20240930	200600	144827520	12830	12830	12830	12830	0
60	20240930	200500	144827520	12830	12830	12830	12830	0
61	20240930	200400	144827520	12830	12830	12830	12830	0
62	20240930	200300	144827520	12830	12830	12830	12830	121
63	20240930	200200	144827520	12830	12830	12830	12830	0
64	20240930	200100	144827520	12830	12830	12830	12830	0
65	20240930	200000	144827520	12830	12830	12830	12830	0
66	20240930	195900	144827520	12830	12830	12830	12830	0
67	20240930	195800	144827520	12830	12830	12830	12830	0
68	20240930	195700	144827520	12830	12830	12830	12830	0
69	20240930	195600	144827520	12830	12830	12830	12830	0
70	20240930	195500	144827520	12830	12830	12830	12830	0
71	20240930	195400	144827520	12830	12830	12830	12830	0
72	20240930	195300	144827520	12830	12830	12830	12830	0
73	20240930	195200	144827520	12830	12830	12830	12830	0
74	20240930	195100	144827520	12830	12830	12830	12830	0
75	20240930	195000	144827520	12830	12830	12830	12830	0
76	20240930	194900	144827520	12830	12830	12830	12830	0
77	20240930	194800	144827520	12830	12830	12830	12830	0
78	20240930	194700	144827520	12830	12830	12830	12830	0
79	20240930	194600	144827520	12830	12830	12830	12830	0
80	20240930	194500	144827520	12830	12830	12830	12830	0
81	20240930	194400	144827520	12830	12830	12830	12830	0
82	20240930	194300	144827520	12830	12830	12830	12830	0
83	20240930	194200	144827520	12830	12830	12830	12830	0
84	20240930	194100	144827520	12830	12830	12830	12830	0
85	20240930	194000	144827520	12830	12830	12830	12830	0
86	20240930	193900	144827520	12830	12830	12830	12830	0
87	20240930	193800	144827520	12830	12830	12830	12830	0
88	20240930	193700	144827520	12830	12830	12830	12830	0
89	20240930	193600	144827520	12830	12830	12830	12830	0
90	20240930	193500	144827520	12830	12830	12830	12830	0
91	20240930	193400	144827520	12830	12830	12830	12830	0
92	20240930	193300	144827520	12830	12830	12830	12830	121
93	20240930	193200	144827520	12830	12830	12830	12830	0
94	20240930	193100	144827520	12830	12830	12830	12830	0
95	20240930	193000	144827520	12830	12830	12830	12830	0
96	20240930	192900	144827520	12830	12830	12830	12830	0
97	20240930	192800	144827520	12830	12830	12830	12830	0
98	20240930	192700	144827520	12830	12830	12830	12830	0
99	20240930	192600	144827520	12830	12830	12830	12830	0
100	20240930	192500	144827520	12830	12830	12830	12830	0
101	20240930	192400	144827520	12830	12830	12830	12830	0
102	20240930	192300	144827520	12830	12830	12830	12830	0
103	20240930	192200	144827520	12830	12830	12830	12830	0
104	20240930	192100	144827520	12830	12830	12830	12830	0
105	20240930	192000	144827520	12830	12830	12830	12830	0
106	20240930	191900	144827520	12830	12830	12830	12830	0
107	20240930	191800	144827520	12830	12830	12830	12830	0
108	20240930	191700	144827520	12830	12830	12830	12830	0
109	20240930	191600	144827520	12830	12830	12830	12830	0
110	20240930	191500	144827520	12830	12830	12830	12830	0
111	20240930	191400	144827520	12830	12830	12830	12830	0
112	20240930	191300	144827520	12830	12830	12830	12830	0
113	20240930	191200	144827520	12830	12830	12830	12830	0
114	20240930	191100	144827520	12830	12830	12830	12830	0
115	20240930	191000	144827520	12830	12830	12830	12830	0
116	20240930	190900	144827520	12830	12830	12830	12830	0
117	20240930	190800	144827520	12830	12830	12830	12830	0
118	20240930	190700	144827520	12830	12830	12830	12830	0
119	20240930	190600	144827520	12830	12830	12830	12830	0
120	20240930	190500	144827520	12830	12830	12830	12830	0
121	20240930	190400	144827520	12830	12830	12830	12830	0
122	20240930	190300	144827520	12830	12830	12830	12830	121
123	20240930	190200	144827520	12830	12830	12830	12830	0
124	20240930	190100	144827520	12830	12830	12830	12830	0
125	20240930	190000	144827520	12830	12830	12830	12830	0
126	20240930	185900	144827520	12830	12830	12830	12830	0
127	20240930	185800	144827520	12830	12830	12830	12830	0
128	20240930	185700	144827520	12830	12830	12830	12830	0
129	20240930	185600	144827520	12830	12830	12830	12830	0
130	20240930	185500	144827520	12830	12830	12830	12830	0
131	20240930	185400	144827520	12830	12830	12830	12830	0
132	20240930	185300	144827520	12830	12830	12830	12830	0
133	20240930	185200	144827520	12830	12830	12830	12830	0
134	20240930	185100	144827520	12830	12830	12830	12830	0
135	20240930	185000	144827520	12830	12830	12830	12830	0
136	20240930	184900	144827520	12830	12830	12830	12830	0
137	20240930	184800	144827520	12830	12830	12830	12830	0
138	20240930	184700	144827520	12830	12830	12830	12830	0
139	20240930	184600	144827520	12830	12830	12830	12830	0
140	20240930	184500	144827520	12830	12830	12830	12830	0
141	20240930	184400	144827520	12830	12830	12830	12830	0
142	20240930	184300	144827520	12830	12830	12830	12830	0
143	20240930	184200	144827520	12830	12830	12830	12830	0
144	20240930	184100	144827520	12830	12830	12830	12830	0
145	20240930	184000	144827520	12830	12830	12830	12830	0
146	20240930	183900	144827520	12830	12830	12830	12830	0
147	20240930	183800	144827520	12830	12830	12830	12830	0
148	20240930	183700	144827520	12830	12830	12830	12830	0
149	20240930	183600	144827520	12830	12830	12830	12830	0
150	20240930	183500	144827520	12830	12830	12830	12830	0
151	20240930	183400	144827520	12830	12830	12830	12830	0
152	20240930	183300	144827520	12830	12830	12830	12830	121
153	20240930	183200	144827520	12830	12830	12830	12830	0
154	20240930	183100	144827520	12830	12830	12830	12830	0
155	20240930	183000	144827520	12830	12830	12830	12830	0
156	20240930	182900	144827520	12830	12830	12830	12830	0
157	20240930	182800	144827520	12830	12830	12830	12830	0
158	20240930	182700	144827520	12830	12830	12830	12830	0
159	20240930	182600	144827520	12830	12830	12830	12830	0
160	20240930	182500	144827520	12830	12830	12830	12830	0
161	20240930	182400	144827520	12830	12830	12830	12830	0
162	20240930	182300	144827520	12830	12830	12830	12830	0
163	20240930	182200	144827520	12830	12830	12830	12830	0
164	20240930	182100	144827520	12830	12830	12830	12830	0
165	20240930	182000	144827520	12830	12830	12830	12830	0
166	20240930	181900	144827520	12830	12830	12830	12830	0
167	20240930	181800	144827520	12830	12830	12830	12830	0
168	20240930	181700	144827520	12830	12830	12830	12830	0
169	20240930	181600	144827520	12830	12830	12830	12830	0
170	20240930	181500	144827520	12830	12830	12830	12830	0
171	20240930	181400	144827520	12830	12830	12830	12830	0
172	20240930	181300	144827520	12830	12830	12830	12830	0
173	20240930	181200	144827520	12830	12830	12830	12830	0
174	20240930	181100	144827520	12830	12830	12830	12830	0
175	20240930	181000	144827520	12830	12830	12830	12830	0
176	20240930	180900	144827520	12830	12830	12830	12830	0
177	20240930	180800	144827520	12830	12830	12830	12830	0
178	20240930	180700	144827520	12830	12830	12830	12830	0
179	20240930	180600	144827520	12830	12830	12830	12830	0
180	20240930	180500	144827520	12830	12830	12830	12830	0
181	20240930	180400	144827520	12830	12830	12830	12830	0
182	20240930	180300	144827520	12830	12830	12830	12830	121
183	20240930	180200	144827520	12830	12830	12830	12830	0
184	20240930	180100	144827520	12830	12830	12830	12830	0
185	20240930	180000	144827520	12830	12830	12830	12830	0
186	20240930	175900	144827520	12830	12830	12830	12830	0
187	20240930	175800	144827520	12830	12830	12830	12830	0
188	20240930	175700	144827520	12830	12830	12830	12830	0
189	20240930	175600	144827520	12830	12830	12830	12830	0
190	20240930	175500	144827520	12830	12830	12830	12830	0
191	20240930	175400	144827520	12830	12830	12830	12830	0
192	20240930	175300	144827520	12830	12830	12830	12830	0
193	20240930	175200	144827520	12830	12830	12830	12830	0
194	20240930	175100	144827520	12830	12830	12830	12830	0
195	20240930	175000	144827520	12830	12830	12830	12830	0
196	20240930	174900	144827520	12830	12830	12830	12830	0
197	20240930	174800	144827520	12830	12830	12830	12830	0
198	20240930	174700	144827520	12830	12830	12830	12830	0
199	20240930	174600	144827520	12830	12830	12830	12830	0
200	20240930	174500	144827520	12830	12830	12830	12830	0
201	20240930	174400	144827520	12830	12830	12830	12830	0
202	20240930	174300	144827520	12830	12830	12830	12830	0
203	20240930	174200	144827520	12830	12830	12830	12830	0
204	20240930	174100	144827520	12830	12830	12830	12830	0
205	20240930	174000	144827520	12830	12830	12830	12830	0
206	20240930	173900	144827520	12830	12830	12830	12830	0
207	20240930	173800	144827520	12830	12830	12830	12830	0
208	20240930	173700	144827520	12830	12830	12830	12830	0
209	20240930	173600	144827520	12830	12830	12830	12830	0
210	20240930	173500	144827520	12830	12830	12830	12830	0
211	20240930	173400	144827520	12830	12830	12830	12830	0
212	20240930	173300	144827520	12830	12830	12830	12830	121
213	20240930	173200	144827520	12830	12830	12830	12830	0
214	20240930	173100	144827520	12830	12830	12830	12830	0
215	20240930	173000	144827520	12830	12830	12830	12830	0
216	20240930	172900	144827520	12830	12830	12830	12830	0
217	20240930	172800	144827520	12830	12830	12830	12830	0
218	20240930	172700	144827520	12830	12830	12830	12830	0
219	20240930	172600	144827520	12830	12830	12830	12830	0
220	20240930	172500	144827520	12830	12830	12830	12830	0
221	20240930	172400	144827520	12830	12830	12830	12830	0
222	20240930	172300	144827520	12830	12830	12830	12830	0
223	20240930	172200	144827520	12830	12830	12830	12830	0
224	20240930	172100	144827520	12830	12830	12830	12830	0
225	20240930	172000	144827520	12830	12830	12830	12830	0
226	20240930	171900	144827520	12830	12830	12830	12830	0
227	20240930	171800	144827520	12830	12830	12830	12830	0
228	20240930	171700	144827520	12830	12830	12830	12830	0
229	20240930	171600	144827520	12830	12830	12830	12830	0
230	20240930	171500	144827520	12830	12830	12830	12830	0
231	20240930	171400	144827520	12830	12830	12830	12830	0
232	20240930	171300	144827520	12830	12830	12830	12830	0
233	20240930	171200	144827520	12830	12830	12830	12830	0
234	20240930	171100	144827520	12830	12830	12830	12830	0
235	20240930	171000	144827520	12830	12830	12830	12830	0
236	20240930	170900	144827520	12830	12830	12830	12830	0
237	20240930	170800	144827520	12830	12830	12830	12830	0
238	20240930	170700	144827520	12830	12830	12830	12830	0
239	20240930	170600	144827520	12830	12830	12830	12830	0
240	20240930	170500	144827520	12830	12830	12830	12830	0
241	20240930	170400	144827520	12830	12830	12830	12830	0
242	20240930	170300	144827520	12830	12830	12830	12830	121
243	20240930	170200	144827520	12830	12830	12830	12830	0
244	20240930	170100	144827520	12830	12830	12830	12830	0
245	20240930	170000	144827520	12830	12830	12830	12830	0
246	20240930	165900	144827520	12830	12830	12830	12830	0
247	20240930	165800	144827520	12830	12830	12830	12830	0
248	20240930	165700	144827520	12830	12830	12830	12830	0
249	20240930	165600	144827520	12830	12830	12830	12830	0
250	20240930	165500	144827520	12830	12830	12830	12830	0
251	20240930	165400	144827520	12830	12830	12830	12830	0
252	20240930	165300	144827520	12830	12830	12830	12830	0
253	20240930	165200	144827520	12830	12830	12830	12830	0
254	20240930	165100	144827520	12830	12830	12830	12830	0
255	20240930	165000	144827520	12830	12830	12830	12830	0
256	20240930	164900	144827520	12830	12830	12830	12830	0
257	20240930	164800	144827520	12830	12830	12830	12830	0
258	20240930	164700	144827520	12830	12830	12830	12830	0
259	20240930	164600	144827520	12830	12830	12830	12830	0
260	20240930	164500	144827520	12830	12830	12830	12830	0
261	20240930	164400	144827520	12830	12830	12830	12830	0
262	20240930	164300	144827520	12830	12830	12830	12830	0
263	20240930	164200	144827520	12830	12830	12830	12830	0
264	20240930	164100	144827520	12830	12830	12830	12830	0
265	20240930	164000	144827520	12830	12830	12830	12830	0
266	20240930	163900	144827520	12830	12830	12830	12830	0
267	20240930	163800	144827520	12830	12830	12830	12830	0
268	20240930	163700	144827520	12830	12830	12830	12830	0
269	20240930	163600	144827520	12830	12830	12830	12830	0
270	20240930	163500	144827520	12830	12830	12830	12830	0
271	20240930	163400	144827520	12830	12830	12830	12830	0
272	20240930	163300	144827520	12830	12830	12830	12830	121
273	20240930	163200	144827520	12830	12830	12830	12830	0
274	20240930	163100	144827520	12830	12830	12830	12830	0
275	20240930	163000	144827520	12830	12830	12830	12830	0
276	20240930	162900	144827520	12830	12830	12830	12830	0
277	20240930	162800	144827520	12830	12830	12830	12830	0
278	20240930	162700	144827520	12830	12830	12830	12830	0
279	20240930	162600	144827520	12830	12830	12830	12830	0
280	20240930	162500	144827520	12830	12830	12830	12830	0
281	20240930	162400	144827520	12830	12830	12830	12830	0
282	20240930	162300	144827520	12830	12830	12830	12830	0
283	20240930	162200	144827520	12830	12830	12830	12830	0
284	20240930	162100	144827520	12830	12830	12830	12830	0
285	20240930	162000	144827520	12830	12830	12830	12830	0
286	20240930	161900	144827520	12830	12830	12830	12830	0
287	20240930	161800	144827520	12830	12830	12830	12830	0
288	20240930	161700	144827520	12830	12830	12830	12830	0
289	20240930	161600	144827520	12830	12830	12830	12830	0
290	20240930	161500	144827520	12830	12830	12830	12830	0
291	20240930	161400	144827520	12830	12830	12830	12830	0
292	20240930	161300	144827520	12830	12830	12830	12830	0
293	20240930	161200	144827520	12830	12830	12830	12830	0
294	20240930	161100	144827520	12830	12830	12830	12830	0
295	20240930	161000	144827520	12830	12830	12830	12830	0
296	20240930	160900	144827520	12830	12830	12830	12830	0
297	20240930	160800	144827520	12830	12830	12830	12830	0
298	20240930	160700	144827520	12830	12830	12830	12830	0
299	20240930	160600	144827520	12830	12830	12830	12830	0
300	20240930	160500	144827520	12830	12830	12830	12830	0
301	20240930	160400	144827520	12830	12830	12830	12830	0
302	20240930	160300	144827520	12830	12830	12830	12830	121
303	20240930	160200	144827520	12830	12830	12830	12830	0
304	20240930	160100	144827520	12830	12830	12830	12830	0
305	20240930	160000	144827520	12830	12830	12830	12830	0
306	20240930	155900	144827520	12830	12830	12830	12830	0
307	20240930	155800	144827520	12830	12830	12830	12830	0
308	20240930	155700	144827520	12830	12830	12830	12830	0
309	20240930	155600	144827520	12830	12830	12830	12830	0
310	20240930	155500	144827520	12830	12830	12830	12830	0
311	20240930	155400	144827520	12830	12830	12830	12830	0
312	20240930	155300	144827520	12830	12830	12830	12830	0
313	20240930	155200	144827520	12830	12830	12830	12830	0
314	20240930	155100	144827520	12830	12830	12830	12830	0
315	20240930	155000	144827520	12830	12830	12830	12830	0
316	20240930	154900	144827520	12830	12830	12830	12830	0
317	20240930	154800	144827520	12830	12830	12830	12830	0
318	20240930	154700	144827520	12830	12830	12830	12830	0
319	20240930	154600	144827520	12830	12830	12830	12830	0
320	20240930	154500	144827520	12830	12830	12830	12830	0
321	20240930	154400	144827520	12830	12830	12830	12830	0
322	20240930	154300	144827520	12830	12830	12830	12830	0
323	20240930	154200	144827520	12830	12830	12830	12830	0
324	20240930	154100	144827520	12830	12830	12830	12830	0
325	20240930	154000	144827520	12830	12830	12830	12830	0
326	20240930	153900	144827520	12830	12830	12830	12830	0
327	20240930	153800	144827520	12830	12830	12830	12830	0
328	20240930	153700	144827520	12830	12830	12830	12830	0
329	20240930	153600	144827520	12830	12830	12830	12830	0
330	20240930	153500	144827520	12830	12830	12830	12830	0
331	20240930	153400	144827520	12830	12830	12830	12830	0
332	20240930	153300	144827520	12830	12830	12830	12830	121
333	20240930	153200	144827520	12830	12830	12830	12830	0
334	20240930	153100	144827520	12830	12830	12830	12830	0
335	20240930	153000	144827520	12830	12830	12830	12830	121
336	20240930	152900	143275090	12830	12830	12830	12830	0
337	20240930	152800	143275090	12830	12830	12830	12830	0
338	20240930	152700	143275090	12830	12830	12830	12830	0
339	20240930	152600	143275090	12830	12830	12830	12830	0
340	20240930	152500	143275090	12830	12830	12830	12830	0
341	20240930	152400	143275090	12830	12830	12830	12830	0
342	20240930	152300	143275090	12830	12830	12830	12830	0
343	20240930	152200	143275090	12830	12830	12830	12830	0
344	20240930	152100	143275090	12830	12830	12830	12830	0
345	20240930	152000	143275090	12830	12830	12830	12830	0
346	20240930	151900	143275090	12830	12830	12830	12830	17
347	20240930	151800	143056980	12870	12870	12870	12870	0
348	20240930	151700	143056980	12870	12870	12870	12870	13
349	20240930	151600	142889670	12870	12860	12870	12860	5
350	20240930	151500	142825350	12800	12860	12860	12800	205
351	20240930	151400	140199600	12860	12860	12860	12860	2
352	20240930	151300	140173880	12820	12820	12820	12820	0
353	20240930	151200	140173880	12820	12820	12820	12820	0
354	20240930	151100	140173880	12820	12870	12870	12820	14
355	20240930	151000	139994050	12820	12820	12820	12820	11
356	20240930	150900	139853030	12830	12830	12830	12830	0
357	20240930	150800	139853030	12830	12830	12830	12830	0
358	20240930	150700	139853030	12830	12830	12830	12830	21
359	20240930	150600	139583600	12870	12870	12870	12870	0
360	20240930	150500	139583600	12870	12870	12870	12870	0
361	20240930	150400	139583600	12870	12870	12870	12870	0
362	20240930	150300	139583600	12870	12870	12870	12870	0
363	20240930	150200	139583600	12870	12870	12870	12870	0
364	20240930	150100	139583600	12870	12860	12870	12860	2
365	20240930	150000	139557870	12830	12830	12830	12830	1
366	20240930	145900	139545040	12840	12840	12840	12840	0
367	20240930	145800	139545040	12840	12840	12840	12840	0
368	20240930	145700	139545040	12840	12840	12840	12840	0
369	20240930	145600	139545040	12840	12840	12840	12840	5
370	20240930	145500	139480840	12840	12840	12840	12840	0
371	20240930	145400	139480840	12840	12840	12840	12840	0
372	20240930	145300	139480840	12840	12840	12840	12840	0
373	20240930	145200	139480840	12840	12840	12840	12840	0
374	20240930	145100	139480840	12840	12840	12840	12840	0
375	20240930	145000	139480840	12840	12840	12840	12840	0
376	20240930	144900	139480840	12840	12840	12840	12840	0
377	20240930	144800	139480840	12840	12840	12840	12840	0
378	20240930	144700	139480840	12840	12840	12840	12840	0
379	20240930	144600	139480840	12840	12840	12840	12840	0
380	20240930	144500	139480840	12840	12840	12840	12840	0
381	20240930	144400	139480840	12840	12840	12840	12840	0
382	20240930	144300	139480840	12840	12840	12840	12840	0
383	20240930	144200	139480840	12840	12840	12840	12840	0
384	20240930	144100	139480840	12840	12840	12840	12840	17
385	20240930	144000	139262560	12870	12870	12870	12870	14
386	20240930	143900	139082380	12840	12840	12840	12840	2
387	20240930	143800	139056700	12820	12820	12820	12820	0
388	20240930	143700	139056700	12820	12820	12820	12820	0
389	20240930	143600	139056700	12820	12820	12820	12820	0
390	20240930	143500	139056700	12820	12820	12820	12820	0
391	20240930	143400	139056700	12820	12820	12820	12820	0
392	20240930	143300	139056700	12820	12820	12820	12820	0
393	20240930	143200	139056700	12820	12820	12820	12820	0
394	20240930	143100	139056700	12820	12820	12820	12820	0
395	20240930	143000	139056700	12820	12820	12820	12820	0
396	20240930	142900	139056700	12820	12820	12820	12820	0
397	20240930	142800	139056700	12820	12820	12820	12820	0
398	20240930	142700	139056700	12820	12820	12820	12820	0
399	20240930	142600	139056700	12820	12820	12820	12820	22
400	20240930	142500	138774660	12890	12890	12890	12890	0
401	20240930	142400	138774660	12890	12890	12890	12890	0
402	20240930	142300	138774660	12890	12890	12890	12890	1
403	20240930	142200	138761770	12890	12890	12890	12890	0
404	20240930	142100	138761770	12890	12890	12890	12890	0
405	20240930	142000	138761770	12890	12890	12890	12890	1
406	20240930	141900	138748880	12910	12910	12910	12910	0
407	20240930	141800	138748880	12910	12910	12910	12910	0
408	20240930	141700	138748880	12910	12910	12910	12910	0
409	20240930	141600	138748880	12910	12910	12910	12910	0
410	20240930	141500	138748880	12910	12910	12910	12910	0
411	20240930	141400	138748880	12910	12910	12910	12910	0
412	20240930	141300	138748880	12910	12910	12910	12910	0
413	20240930	141200	138748880	12910	12910	12910	12910	2
414	20240930	141100	138723060	12820	12830	12830	12820	100
415	20240930	141000	137440900	12820	12820	12820	12820	0
416	20240930	140900	137440900	12820	12860	12860	12820	150
417	20240930	140800	135514590	12940	12940	12940	12940	0
418	20240930	140700	135514590	12940	12940	12940	12940	0
419	20240930	140600	135514590	12940	12940	12940	12940	0
420	20240930	140500	135514590	12940	12940	12940	12940	0
421	20240930	140400	135514590	12940	12940	12940	12940	0
422	20240930	140300	135514590	12940	12940	12940	12940	1
423	20240930	140200	135501650	12940	12940	12940	12940	0
424	20240930	140100	135501650	12940	12940	12940	12940	0
425	20240930	140000	135501650	12940	12940	12940	12940	0
426	20240930	135900	135501650	12940	12940	12940	12940	0
427	20240930	135800	135501650	12940	12940	12940	12940	0
428	20240930	135700	135501650	12940	12940	12940	12940	0
429	20240930	135600	135501650	12940	12940	12940	12940	0
430	20240930	135500	135501650	12940	12940	12940	12940	2
431	20240930	135400	135475770	12940	12940	12940	12940	0
432	20240930	135300	135475770	12940	12940	12940	12940	0
433	20240930	135200	135475770	12940	12940	12940	12940	0
434	20240930	135100	135475770	12940	12940	12940	12940	0
435	20240930	135000	135475770	12940	12940	12940	12940	0
436	20240930	134900	135475770	12940	12940	12940	12940	0
437	20240930	134800	135475770	12940	12940	12940	12940	0
438	20240930	134700	135475770	12940	12940	12940	12940	0
439	20240930	134600	135475770	12940	12940	12940	12940	0
440	20240930	134500	135475770	12940	12940	12940	12940	0
441	20240930	134400	135475770	12940	12940	12940	12940	0
442	20240930	134300	135475770	12940	12900	12940	12900	10
443	20240930	134200	135346650	12900	12900	12900	12900	1
444	20240930	134100	135333750	12850	12850	12850	12850	0
445	20240930	134000	135333750	12850	12850	12850	12850	0
446	20240930	133900	135333750	12850	12850	12850	12850	3
447	20240930	133800	135295200	12850	12850	12850	12850	0
448	20240930	133700	135295200	12850	12850	12850	12850	0
449	20240930	133600	135295200	12850	12850	12850	12850	18
450	20240930	133500	135063900	12950	12950	12950	12950	0
451	20240930	133400	135063900	12950	12950	12950	12950	0
452	20240930	133300	135063900	12950	12950	12950	12950	0
453	20240930	133200	135063900	12950	12950	12950	12950	0
454	20240930	133100	135063900	12950	12950	12950	12950	0
455	20240930	133000	135063900	12950	12950	12950	12950	0
456	20240930	132900	135063900	12950	12950	12950	12950	0
457	20240930	132800	135063900	12950	12950	12950	12950	0
458	20240930	132700	135063900	12950	12950	12950	12950	0
459	20240930	132600	135063900	12950	12950	12950	12950	0
460	20240930	132500	135063900	12950	12950	12950	12950	0
461	20240930	132400	135063900	12950	12950	12950	12950	0
462	20240930	132300	135063900	12950	12950	12950	12950	0
463	20240930	132200	135063900	12950	12950	12950	12950	0
464	20240930	132100	135063900	12950	12940	12950	12940	3
465	20240930	132000	135025060	12850	12850	12850	12850	0
466	20240930	131900	135025060	12850	12850	12850	12850	1
467	20240930	131800	135012210	12950	12950	12950	12950	0
468	20240930	131700	135012210	12950	12950	12950	12950	1
469	20240930	131600	134999260	12960	12960	12960	12960	0
470	20240930	131500	134999260	12960	12960	12960	12960	0
471	20240930	131400	134999260	12960	12960	12960	12960	0
472	20240930	131300	134999260	12960	12960	12960	12960	0
473	20240930	131200	134999260	12960	12960	12960	12960	5
474	20240930	131100	134934460	12960	12960	12960	12960	0
475	20240930	131000	134934460	12960	12960	12960	12960	0
476	20240930	130900	134934460	12960	12960	12960	12960	0
477	20240930	130800	134934460	12960	12960	12960	12960	0
478	20240930	130700	134934460	12960	12960	12960	12960	0
479	20240930	130600	134934460	12960	12960	12960	12960	0
480	20240930	130500	134934460	12960	12960	12960	12960	0
481	20240930	130400	134934460	12960	12960	12960	12960	0
482	20240930	130300	134934460	12960	12960	12960	12960	0
483	20240930	130200	134934460	12960	12960	12960	12960	0
484	20240930	130100	134934460	12960	12960	12960	12960	0
485	20240930	130000	134934460	12960	12960	12960	12960	0
486	20240930	125900	134934460	12960	12960	12960	12960	0
487	20240930	125800	134934460	12960	12960	12960	12960	0
488	20240930	125700	134934460	12960	12960	12960	12960	38
489	20240930	125600	134441980	12960	12960	12960	12960	0
490	20240930	125500	134441980	12960	12960	12960	12960	0
491	20240930	125400	134441980	12960	12960	12960	12960	0
492	20240930	125300	134441980	12960	12960	12960	12960	0
493	20240930	125200	134441980	12960	12960	12960	12960	0
494	20240930	125100	134441980	12960	12960	12960	12960	0
495	20240930	125000	134441980	12960	12960	12960	12960	0
496	20240930	124900	134441980	12960	12960	12960	12960	0
497	20240930	124800	134441980	12960	12960	12960	12960	0
498	20240930	124700	134441980	12960	12960	12960	12960	0
499	20240930	124600	134441980	12960	12960	12960	12960	0
500	20240930	124500	134441980	12960	12960	12960	12960	0
501	20240930	124400	134441980	12960	12960	12960	12960	0
502	20240930	124300	134441980	12960	12960	12960	12960	0
503	20240930	124200	134441980	12960	12960	12960	12960	0
504	20240930	124100	134441980	12960	12960	12960	12960	0
505	20240930	124000	134441980	12960	12960	12960	12960	0
506	20240930	123900	134441980	12960	12960	12960	12960	0
507	20240930	123800	134441980	12960	12960	12960	12960	0
508	20240930	123700	134441980	12960	12960	12960	12960	5
509	20240930	123600	134377180	12950	12950	12950	12950	0
510	20240930	123500	134377180	12950	12950	12950	12950	0
511	20240930	123400	134377180	12950	12950	12950	12950	0
512	20240930	123300	134377180	12950	12950	12950	12950	2
513	20240930	123200	134351280	12780	12780	12780	12780	0
514	20240930	123100	134351280	12780	12780	12780	12780	0
515	20240930	123000	134351280	12780	12780	12780	12780	0
516	20240930	122900	134351280	12780	12780	12780	12780	0
517	20240930	122800	134351280	12780	12780	12780	12780	0
518	20240930	122700	134351280	12780	12780	12780	12780	0
519	20240930	122600	134351280	12780	12780	12780	12780	1
520	20240930	122500	134338500	12950	12950	12950	12950	0
521	20240930	122400	134338500	12950	12950	12950	12950	0
522	20240930	122300	134338500	12950	12950	12950	12950	0
523	20240930	122200	134338500	12950	12950	12950	12950	0
524	20240930	122100	134338500	12950	12950	12950	12950	0
525	20240930	122000	134338500	12950	12950	12950	12950	0
526	20240930	121900	134338500	12950	12950	12950	12950	0
527	20240930	121800	134338500	12950	12950	12950	12950	0
528	20240930	121700	134338500	12950	12950	12950	12950	180
529	20240930	121600	132007500	12950	12950	12950	12950	0
530	20240930	121500	132007500	12950	12950	12950	12950	0
531	20240930	121400	132007500	12950	12950	12950	12950	0
532	20240930	121300	132007500	12950	12950	12950	12950	0
533	20240930	121200	132007500	12950	12950	12950	12950	0
534	20240930	121100	132007500	12950	12950	12950	12950	0
535	20240930	121000	132007500	12950	12950	12950	12950	5
536	20240930	120900	131942750	12970	12970	12970	12970	0
537	20240930	120800	131942750	12970	12970	12970	12970	0
538	20240930	120700	131942750	12970	12970	12970	12970	0
539	20240930	120600	131942750	12970	12970	12970	12970	1
540	20240930	120500	131929780	12930	12930	12930	12930	1
541	20240930	120400	131916850	12970	12970	12970	12970	1
542	20240930	120300	131903880	12960	12960	12960	12960	60
543	20240930	120200	131126280	12960	12960	12960	12960	120
544	20240930	120100	129571080	12960	12960	12960	12960	0
545	20240930	120000	129571080	12960	12960	12960	12960	0
546	20240930	115900	129571080	12960	12960	12960	12960	0
547	20240930	115800	129571080	12960	12960	12960	12960	0
548	20240930	115700	129571080	12960	12960	12960	12960	0
549	20240930	115600	129571080	12960	12950	12960	12950	7
550	20240930	115500	129480370	12920	12920	12920	12920	1
551	20240930	115400	129467450	12920	12920	12920	12920	0
552	20240930	115300	129467450	12920	12920	12920	12920	0
553	20240930	115200	129467450	12920	12920	12920	12920	0
554	20240930	115100	129467450	12920	12920	12920	12920	0
555	20240930	115000	129467450	12920	12890	12920	12890	1000
556	20240930	114900	116547480	12920	12920	12920	12920	0
557	20240930	114800	116547480	12920	12920	12920	12920	0
558	20240930	114700	116547480	12920	12740	12920	12740	1000
559	20240930	114600	103678920	12690	12690	12690	12690	0
560	20240930	114500	103678920	12690	12690	12690	12690	0
561	20240930	114400	103678920	12690	12690	12690	12690	0
562	20240930	114300	103678920	12690	12690	12690	12690	0
563	20240930	114200	103678920	12690	12680	12690	12680	388
564	20240930	114100	98755900	12670	12670	12670	12670	0
565	20240930	114000	98755900	12670	12670	12670	12670	0
566	20240930	113900	98755900	12670	12670	12670	12670	90
567	20240930	113800	97615600	12670	12670	12670	12670	0
568	20240930	113700	97615600	12670	12670	12670	12670	0
569	20240930	113600	97615600	12670	12670	12670	12670	0
570	20240930	113500	97615600	12670	12670	12670	12670	7
571	20240930	113400	97526910	12670	12670	12670	12670	0
572	20240930	113300	97526910	12670	12670	12670	12670	1
573	20240930	113200	97514240	12670	12670	12670	12670	0
574	20240930	113100	97514240	12670	12670	12670	12670	1
575	20240930	113000	97501570	12640	12640	12640	12640	0
576	20240930	112900	97501570	12640	12640	12640	12640	0
577	20240930	112800	97501570	12640	12640	12640	12640	2
578	20240930	112700	97476290	12640	12640	12640	12640	2
579	20240930	112600	97451010	12640	12640	12640	12640	0
580	20240930	112500	97451010	12640	12640	12640	12640	0
581	20240930	112400	97451010	12640	12620	12640	12620	101
582	20240930	112300	96174930	12620	12630	12630	12620	62
583	20240930	112200	95391890	12640	12640	12640	12640	1
584	20240930	112100	95379250	12650	12650	12650	12650	59
585	20240930	112000	94632900	12650	12630	12650	12630	54
586	20240930	111900	93949820	12660	12610	12660	12610	69
587	20240930	111800	93079480	12660	12610	12660	12610	435
588	20240930	111700	87592480	11940	11940	11940	11940	0
589	20240930	111600	87592480	11940	12690	12690	11940	3679
590	20240930	111500	42315470	12700	12720	12720	12700	166
591	20240930	111400	40206830	12730	12730	12730	12730	0
592	20240930	111300	40206830	12730	12730	12730	12730	27
593	20240930	111200	39863120	12730	12750	12750	12730	231
594	20240930	111100	36918330	12780	12780	12780	12780	0
595	20240930	111000	36918330	12780	12780	12780	12780	0
596	20240930	110900	36918330	12780	12790	12790	12780	178
597	20240930	110800	34643420	12800	12840	12840	12800	528
598	20240930	110700	27874300	12840	12840	12840	12840	0
599	20240930	110600	27874300	12840	12840	12840	12840	0
600	20240930	110500	27874300	12840	12840	12840	12840	0
601	20240930	110400	27874300	12840	12840	12840	12840	0
602	20240930	110300	27874300	12840	12840	12840	12840	0
603	20240930	110200	27874300	12840	12840	12840	12840	0
604	20240930	110100	27874300	12840	12840	12840	12840	100
605	20240930	110000	26590300	12890	12890	12890	12890	0
606	20240930	105900	26590300	12890	12890	12890	12890	0
607	20240930	105800	26590300	12890	12890	12890	12890	0
608	20240930	105700	26590300	12890	12890	12890	12890	0
609	20240930	105600	26590300	12890	12890	12890	12890	0
610	20240930	105500	26590300	12890	12890	12890	12890	0
611	20240930	105400	26590300	12890	12890	12890	12890	0
612	20240930	105300	26590300	12890	12890	12890	12890	0
613	20240930	105200	26590300	12890	12890	12890	12890	7
614	20240930	105100	26500070	12840	12890	12890	12840	105
615	20240930	105000	25151670	12890	12890	12890	12890	1
616	20240930	104900	25138780	12900	12900	12900	12900	0
617	20240930	104800	25138780	12900	12900	12900	12900	0
618	20240930	104700	25138780	12900	12900	12900	12900	1
619	20240930	104600	25125880	12920	12920	12920	12920	0
620	20240930	104500	25125880	12920	12920	12920	12920	0
621	20240930	104400	25125880	12920	12920	12920	12920	0
622	20240930	104300	25125880	12920	12920	12920	12920	7
623	20240930	104200	25035440	12910	12910	12910	12910	0
624	20240930	104100	25035440	12910	12910	12910	12910	0
625	20240930	104000	25035440	12910	12910	12910	12910	0
626	20240930	103900	25035440	12910	12910	12910	12910	0
627	20240930	103800	25035440	12910	12910	12910	12910	20
628	20240930	103700	24777240	12920	12920	12920	12920	0
629	20240930	103600	24777240	12920	12920	12920	12920	0
630	20240930	103500	24777240	12920	12920	12920	12920	0
631	20240930	103400	24777240	12920	12920	12920	12920	0
632	20240930	103300	24777240	12920	12920	12920	12920	0
633	20240930	103200	24777240	12920	12920	12920	12920	0
634	20240930	103100	24777240	12920	12920	12920	12920	0
635	20240930	103000	24777240	12920	12920	12920	12920	0
636	20240930	102900	24777240	12920	12920	12920	12920	0
637	20240930	102800	24777240	12920	12920	12920	12920	0
638	20240930	102700	24777240	12920	12920	12920	12920	0
639	20240930	102600	24777240	12920	12920	12920	12920	0
640	20240930	102500	24777240	12920	12920	12920	12920	0
641	20240930	102400	24777240	12920	12920	12920	12920	1
642	20240930	102300	24764320	12910	12910	12910	12910	0
643	20240930	102200	24764320	12910	12910	12910	12910	0
644	20240930	102100	24764320	12910	12910	12910	12910	15
645	20240930	102000	24570670	12850	12850	12850	12850	0
646	20240930	101900	24570670	12850	12850	12850	12850	0
647	20240930	101800	24570670	12850	12850	12850	12850	49
648	20240930	101700	23941020	12850	12850	12850	12850	1
649	20240930	101600	23928170	12900	12900	12900	12900	1
650	20240930	101500	23915270	12810	12810	12810	12810	0
651	20240930	101400	23915270	12810	12810	12810	12810	0
652	20240930	101300	23915270	12810	12810	12810	12810	7
653	20240930	101200	23825600	12800	12800	12800	12800	0
654	20240930	101100	23825600	12800	12800	12800	12800	0
655	20240930	101000	23825600	12800	12800	12800	12800	0
656	20240930	100900	23825600	12800	12800	12800	12800	0
657	20240930	100800	23825600	12800	12800	12800	12800	1
658	20240930	100700	23812800	12800	12800	12800	12800	0
659	20240930	100600	23812800	12800	12800	12800	12800	10
660	20240930	100500	23684800	12920	12920	12920	12920	0
661	20240930	100400	23684800	12920	12920	12920	12920	4
662	20240930	100300	23633120	12810	12810	12810	12810	0
663	20240930	100200	23633120	12810	12810	12810	12810	1
664	20240930	100100	23620310	12910	12910	12910	12910	1
665	20240930	100000	23607400	12950	12950	12950	12950	1
666	20240930	095900	23594450	12790	12850	12850	12790	232
667	20240930	095800	20627060	12860	12830	12870	12830	80
668	20240930	095700	19597770	12780	12780	12780	12780	0
669	20240930	095600	19597770	12780	12790	12790	12780	4
670	20240930	095500	19546640	12780	12830	12830	12780	330
671	20240930	095400	15321500	12830	12830	12830	12830	0
672	20240930	095300	15321500	12830	12830	12830	12830	0
673	20240930	095200	15321500	12830	12830	12830	12830	0
674	20240930	095100	15321500	12830	12830	12830	12830	0
675	20240930	095000	15321500	12830	12830	12830	12830	87
676	20240930	094900	14205290	12830	12830	12830	12830	1
677	20240930	094800	14192460	12870	12870	12870	12870	0
678	20240930	094700	14192460	12870	12870	12870	12870	3
679	20240930	094600	14153850	12830	12830	12830	12830	6
680	20240930	094500	14076870	12860	12860	12860	12840	67
681	20240930	094400	13216480	12870	12870	12870	12870	0
682	20240930	094300	13216480	12870	12870	12870	12870	17
683	20240930	094200	12997690	12950	12950	12950	12950	0
684	20240930	094100	12997690	12950	12950	12950	12950	0
685	20240930	094000	12997690	12950	12950	12950	12950	0
686	20240930	093900	12997690	12950	12950	12950	12950	0
687	20240930	093800	12997690	12950	12950	12950	12950	0
688	20240930	093700	12997690	12950	12950	12950	12950	2
689	20240930	093600	12971790	12950	12950	12950	12950	1
690	20240930	093500	12958840	12950	12950	12950	12950	0
691	20240930	093400	12958840	12950	12850	12950	12850	32
692	20240930	093300	12547540	12860	12860	12860	12860	0
693	20240930	093200	12547540	12860	12860	12860	12860	0
694	20240930	093100	12547540	12860	12860	12860	12860	35
695	20240930	093000	12097440	13000	13000	13000	13000	0
696	20240930	092900	12097440	13000	13000	13000	13000	0
697	20240930	092800	12097440	13000	13000	13000	13000	0
698	20240930	092700	12097440	13000	13000	13000	13000	0
699	20240930	092600	12097440	13000	13000	13000	13000	0
700	20240930	092500	12097440	13000	13000	13000	13000	2
701	20240930	092400	12071440	12860	12880	12880	12860	17
702	20240930	092300	11852680	12920	12920	12920	12920	32
703	20240930	092200	11439240	12930	12930	12930	12930	1
704	20240930	092100	11426310	13000	13000	13000	13000	0
705	20240930	092000	11426310	13000	13000	13000	13000	0
706	20240930	091900	11426310	13000	13000	13000	13000	0
707	20240930	091800	11426310	13000	12950	13000	12950	500
708	20240930	091700	4938160	12970	12970	12970	12970	0
709	20240930	091600	4938160	12970	12970	12970	12970	0
710	20240930	091500	4938160	12970	12890	12970	12830	55
711	20240930	091400	4230160	12890	12890	12890	12890	0
712	20240930	091300	4230160	12890	12890	12890	12890	3
713	20240930	091200	4191490	12970	12970	12970	12970	1
714	20240930	091100	4178520	12970	12970	12970	12970	0
715	20240930	091000	4178520	12970	12950	12970	12950	3
716	20240930	090900	4139630	12840	12850	12850	12840	5
717	20240930	090800	4075410	12830	12830	12830	12830	18
718	20240930	090700	3844470	12830	12840	12840	12830	50
719	20240930	090600	3202750	12950	12950	12950	12950	0
720	20240930	090500	3202750	12950	12950	12950	12950	0
721	20240930	090400	3202750	12950	12860	12950	12840	49
722	20240930	090300	2573130	12960	12960	12960	12960	0
723	20240930	090200	2573130	12960	12960	12960	12960	0
724	20240930	090100	2573130	12960	12850	12960	12850	11
725	20240930	090000	2431670	12840	12950	12950	12840	188