KissMeData/317870/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	211300	210621320	19450	19450	19450	19450	375
3	20240930	211200	210621320	19450	19450	19450	19450	0
4	20240930	211100	210621320	19450	19450	19450	19450	0
5	20240930	211000	210621320	19450	19450	19450	19450	0
6	20240930	210900	210621320	19450	19450	19450	19450	0
7	20240930	210800	210621320	19450	19450	19450	19450	0
8	20240930	210700	210621320	19450	19450	19450	19450	0
9	20240930	210600	210621320	19450	19450	19450	19450	0
10	20240930	210500	210621320	19450	19450	19450	19450	0
11	20240930	210400	210621320	19450	19450	19450	19450	0
12	20240930	210300	210621320	19450	19450	19450	19450	0
13	20240930	210200	210621320	19450	19450	19450	19450	0
14	20240930	210100	210621320	19450	19450	19450	19450	0
15	20240930	210000	210621320	19450	19450	19450	19450	0
16	20240930	205900	210621320	19450	19450	19450	19450	0
17	20240930	205800	210621320	19450	19450	19450	19450	0
18	20240930	205700	210621320	19450	19450	19450	19450	0
19	20240930	205600	210621320	19450	19450	19450	19450	0
20	20240930	205500	210621320	19450	19450	19450	19450	0
21	20240930	205400	210621320	19450	19450	19450	19450	0
22	20240930	205300	210621320	19450	19450	19450	19450	0
23	20240930	205200	210621320	19450	19450	19450	19450	0
24	20240930	205100	210621320	19450	19450	19450	19450	0
25	20240930	205000	210621320	19450	19450	19450	19450	0
26	20240930	204900	210621320	19450	19450	19450	19450	0
27	20240930	204800	210621320	19450	19450	19450	19450	0
28	20240930	204700	210621320	19450	19450	19450	19450	0
29	20240930	204600	210621320	19450	19450	19450	19450	0
30	20240930	204500	210621320	19450	19450	19450	19450	0
31	20240930	204400	210621320	19450	19450	19450	19450	0
32	20240930	204300	210621320	19450	19450	19450	19450	375
33	20240930	204200	210621320	19450	19450	19450	19450	0
34	20240930	204100	210621320	19450	19450	19450	19450	0
35	20240930	204000	210621320	19450	19450	19450	19450	0
36	20240930	203900	210621320	19450	19450	19450	19450	0
37	20240930	203800	210621320	19450	19450	19450	19450	0
38	20240930	203700	210621320	19450	19450	19450	19450	0
39	20240930	203600	210621320	19450	19450	19450	19450	0
40	20240930	203500	210621320	19450	19450	19450	19450	0
41	20240930	203400	210621320	19450	19450	19450	19450	0
42	20240930	203300	210621320	19450	19450	19450	19450	0
43	20240930	203200	210621320	19450	19450	19450	19450	0
44	20240930	203100	210621320	19450	19450	19450	19450	0
45	20240930	203000	210621320	19450	19450	19450	19450	0
46	20240930	202900	210621320	19450	19450	19450	19450	0
47	20240930	202800	210621320	19450	19450	19450	19450	0
48	20240930	202700	210621320	19450	19450	19450	19450	0
49	20240930	202600	210621320	19450	19450	19450	19450	0
50	20240930	202500	210621320	19450	19450	19450	19450	0
51	20240930	202400	210621320	19450	19450	19450	19450	0
52	20240930	202300	210621320	19450	19450	19450	19450	0
53	20240930	202200	210621320	19450	19450	19450	19450	0
54	20240930	202100	210621320	19450	19450	19450	19450	0
55	20240930	202000	210621320	19450	19450	19450	19450	0
56	20240930	201900	210621320	19450	19450	19450	19450	0
57	20240930	201800	210621320	19450	19450	19450	19450	0
58	20240930	201700	210621320	19450	19450	19450	19450	0
59	20240930	201600	210621320	19450	19450	19450	19450	0
60	20240930	201500	210621320	19450	19450	19450	19450	0
61	20240930	201400	210621320	19450	19450	19450	19450	0
62	20240930	201300	210621320	19450	19450	19450	19450	375
63	20240930	201200	210621320	19450	19450	19450	19450	0
64	20240930	201100	210621320	19450	19450	19450	19450	0
65	20240930	201000	210621320	19450	19450	19450	19450	0
66	20240930	200900	210621320	19450	19450	19450	19450	0
67	20240930	200800	210621320	19450	19450	19450	19450	0
68	20240930	200700	210621320	19450	19450	19450	19450	0
69	20240930	200600	210621320	19450	19450	19450	19450	0
70	20240930	200500	210621320	19450	19450	19450	19450	0
71	20240930	200400	210621320	19450	19450	19450	19450	0
72	20240930	200300	210621320	19450	19450	19450	19450	0
73	20240930	200200	210621320	19450	19450	19450	19450	0
74	20240930	200100	210621320	19450	19450	19450	19450	0
75	20240930	200000	210621320	19450	19450	19450	19450	0
76	20240930	195900	210621320	19450	19450	19450	19450	0
77	20240930	195800	210621320	19450	19450	19450	19450	0
78	20240930	195700	210621320	19450	19450	19450	19450	0
79	20240930	195600	210621320	19450	19450	19450	19450	0
80	20240930	195500	210621320	19450	19450	19450	19450	0
81	20240930	195400	210621320	19450	19450	19450	19450	0
82	20240930	195300	210621320	19450	19450	19450	19450	0
83	20240930	195200	210621320	19450	19450	19450	19450	0
84	20240930	195100	210621320	19450	19450	19450	19450	0
85	20240930	195000	210621320	19450	19450	19450	19450	0
86	20240930	194900	210621320	19450	19450	19450	19450	0
87	20240930	194800	210621320	19450	19450	19450	19450	0
88	20240930	194700	210621320	19450	19450	19450	19450	0
89	20240930	194600	210621320	19450	19450	19450	19450	0
90	20240930	194500	210621320	19450	19450	19450	19450	0
91	20240930	194400	210621320	19450	19450	19450	19450	0
92	20240930	194300	210621320	19450	19450	19450	19450	375
93	20240930	194200	210621320	19450	19450	19450	19450	0
94	20240930	194100	210621320	19450	19450	19450	19450	0
95	20240930	194000	210621320	19450	19450	19450	19450	0
96	20240930	193900	210621320	19450	19450	19450	19450	0
97	20240930	193800	210621320	19450	19450	19450	19450	0
98	20240930	193700	210621320	19450	19450	19450	19450	0
99	20240930	193600	210621320	19450	19450	19450	19450	0
100	20240930	193500	210621320	19450	19450	19450	19450	0
101	20240930	193400	210621320	19450	19450	19450	19450	0
102	20240930	193300	210621320	19450	19450	19450	19450	0
103	20240930	193200	210621320	19450	19450	19450	19450	0
104	20240930	193100	210621320	19450	19450	19450	19450	0
105	20240930	193000	210621320	19450	19450	19450	19450	0
106	20240930	192900	210621320	19450	19450	19450	19450	0
107	20240930	192800	210621320	19450	19450	19450	19450	0
108	20240930	192700	210621320	19450	19450	19450	19450	0
109	20240930	192600	210621320	19450	19450	19450	19450	0
110	20240930	192500	210621320	19450	19450	19450	19450	0
111	20240930	192400	210621320	19450	19450	19450	19450	0
112	20240930	192300	210621320	19450	19450	19450	19450	0
113	20240930	192200	210621320	19450	19450	19450	19450	0
114	20240930	192100	210621320	19450	19450	19450	19450	0
115	20240930	192000	210621320	19450	19450	19450	19450	0
116	20240930	191900	210621320	19450	19450	19450	19450	0
117	20240930	191800	210621320	19450	19450	19450	19450	0
118	20240930	191700	210621320	19450	19450	19450	19450	0
119	20240930	191600	210621320	19450	19450	19450	19450	0
120	20240930	191500	210621320	19450	19450	19450	19450	0
121	20240930	191400	210621320	19450	19450	19450	19450	0
122	20240930	191300	210621320	19450	19450	19450	19450	375
123	20240930	191200	210621320	19450	19450	19450	19450	0
124	20240930	191100	210621320	19450	19450	19450	19450	0
125	20240930	191000	210621320	19450	19450	19450	19450	0
126	20240930	190900	210621320	19450	19450	19450	19450	0
127	20240930	190800	210621320	19450	19450	19450	19450	0
128	20240930	190700	210621320	19450	19450	19450	19450	0
129	20240930	190600	210621320	19450	19450	19450	19450	0
130	20240930	190500	210621320	19450	19450	19450	19450	0
131	20240930	190400	210621320	19450	19450	19450	19450	0
132	20240930	190300	210621320	19450	19450	19450	19450	0
133	20240930	190200	210621320	19450	19450	19450	19450	0
134	20240930	190100	210621320	19450	19450	19450	19450	0
135	20240930	190000	210621320	19450	19450	19450	19450	0
136	20240930	185900	210621320	19450	19450	19450	19450	0
137	20240930	185800	210621320	19450	19450	19450	19450	0
138	20240930	185700	210621320	19450	19450	19450	19450	0
139	20240930	185600	210621320	19450	19450	19450	19450	0
140	20240930	185500	210621320	19450	19450	19450	19450	0
141	20240930	185400	210621320	19450	19450	19450	19450	0
142	20240930	185300	210621320	19450	19450	19450	19450	0
143	20240930	185200	210621320	19450	19450	19450	19450	0
144	20240930	185100	210621320	19450	19450	19450	19450	0
145	20240930	185000	210621320	19450	19450	19450	19450	0
146	20240930	184900	210621320	19450	19450	19450	19450	0
147	20240930	184800	210621320	19450	19450	19450	19450	0
148	20240930	184700	210621320	19450	19450	19450	19450	0
149	20240930	184600	210621320	19450	19450	19450	19450	0
150	20240930	184500	210621320	19450	19450	19450	19450	0
151	20240930	184400	210621320	19450	19450	19450	19450	0
152	20240930	184300	210621320	19450	19450	19450	19450	375
153	20240930	184200	210621320	19450	19450	19450	19450	0
154	20240930	184100	210621320	19450	19450	19450	19450	0
155	20240930	184000	210621320	19450	19450	19450	19450	0
156	20240930	183900	210621320	19450	19450	19450	19450	0
157	20240930	183800	210621320	19450	19450	19450	19450	0
158	20240930	183700	210621320	19450	19450	19450	19450	0
159	20240930	183600	210621320	19450	19450	19450	19450	0
160	20240930	183500	210621320	19450	19450	19450	19450	0
161	20240930	183400	210621320	19450	19450	19450	19450	0
162	20240930	183300	210621320	19450	19450	19450	19450	0
163	20240930	183200	210621320	19450	19450	19450	19450	0
164	20240930	183100	210621320	19450	19450	19450	19450	0
165	20240930	183000	210621320	19450	19450	19450	19450	0
166	20240930	182900	210621320	19450	19450	19450	19450	0
167	20240930	182800	210621320	19450	19450	19450	19450	0
168	20240930	182700	210621320	19450	19450	19450	19450	0
169	20240930	182600	210621320	19450	19450	19450	19450	0
170	20240930	182500	210621320	19450	19450	19450	19450	0
171	20240930	182400	210621320	19450	19450	19450	19450	0
172	20240930	182300	210621320	19450	19450	19450	19450	0
173	20240930	182200	210621320	19450	19450	19450	19450	0
174	20240930	182100	210621320	19450	19450	19450	19450	0
175	20240930	182000	210621320	19450	19450	19450	19450	0
176	20240930	181900	210621320	19450	19450	19450	19450	0
177	20240930	181800	210621320	19450	19450	19450	19450	0
178	20240930	181700	210621320	19450	19450	19450	19450	0
179	20240930	181600	210621320	19450	19450	19450	19450	0
180	20240930	181500	210621320	19450	19450	19450	19450	0
181	20240930	181400	210621320	19450	19450	19450	19450	0
182	20240930	181300	210621320	19450	19450	19450	19450	375
183	20240930	181200	210621320	19450	19450	19450	19450	0
184	20240930	181100	210621320	19450	19450	19450	19450	0
185	20240930	181000	210621320	19450	19450	19450	19450	0
186	20240930	180900	210621320	19450	19450	19450	19450	0
187	20240930	180800	210621320	19450	19450	19450	19450	0
188	20240930	180700	210621320	19450	19450	19450	19450	0
189	20240930	180600	210621320	19450	19450	19450	19450	0
190	20240930	180500	210621320	19450	19450	19450	19450	0
191	20240930	180400	210621320	19450	19450	19450	19450	0
192	20240930	180300	210621320	19450	19450	19450	19450	0
193	20240930	180200	210621320	19450	19450	19450	19450	0
194	20240930	180100	210621320	19450	19450	19450	19450	0
195	20240930	180000	210621320	19450	19450	19450	19450	0
196	20240930	175900	210621320	19450	19450	19450	19450	0
197	20240930	175800	210621320	19450	19450	19450	19450	0
198	20240930	175700	210621320	19450	19450	19450	19450	0
199	20240930	175600	210621320	19450	19450	19450	19450	0
200	20240930	175500	210621320	19450	19450	19450	19450	0
201	20240930	175400	210621320	19450	19450	19450	19450	0
202	20240930	175300	210621320	19450	19450	19450	19450	0
203	20240930	175200	210621320	19450	19450	19450	19450	0
204	20240930	175100	210621320	19450	19450	19450	19450	0
205	20240930	175000	210621320	19450	19450	19450	19450	0
206	20240930	174900	210621320	19450	19450	19450	19450	0
207	20240930	174800	210621320	19450	19450	19450	19450	0
208	20240930	174700	210621320	19450	19450	19450	19450	0
209	20240930	174600	210621320	19450	19450	19450	19450	0
210	20240930	174500	210621320	19450	19450	19450	19450	0
211	20240930	174400	210621320	19450	19450	19450	19450	0
212	20240930	174300	210621320	19450	19450	19450	19450	375
213	20240930	174200	210621320	19450	19450	19450	19450	0
214	20240930	174100	210621320	19450	19450	19450	19450	0
215	20240930	174000	210621320	19450	19450	19450	19450	0
216	20240930	173900	210621320	19450	19450	19450	19450	0
217	20240930	173800	210621320	19450	19450	19450	19450	0
218	20240930	173700	210621320	19450	19450	19450	19450	0
219	20240930	173600	210621320	19450	19450	19450	19450	0
220	20240930	173500	210621320	19450	19450	19450	19450	0
221	20240930	173400	210621320	19450	19450	19450	19450	0
222	20240930	173300	210621320	19450	19450	19450	19450	0
223	20240930	173200	210621320	19450	19450	19450	19450	0
224	20240930	173100	210621320	19450	19450	19450	19450	0
225	20240930	173000	210621320	19450	19450	19450	19450	0
226	20240930	172900	210621320	19450	19450	19450	19450	0
227	20240930	172800	210621320	19450	19450	19450	19450	0
228	20240930	172700	210621320	19450	19450	19450	19450	0
229	20240930	172600	210621320	19450	19450	19450	19450	0
230	20240930	172500	210621320	19450	19450	19450	19450	0
231	20240930	172400	210621320	19450	19450	19450	19450	0
232	20240930	172300	210621320	19450	19450	19450	19450	0
233	20240930	172200	210621320	19450	19450	19450	19450	0
234	20240930	172100	210621320	19450	19450	19450	19450	0
235	20240930	172000	210621320	19450	19450	19450	19450	0
236	20240930	171900	210621320	19450	19450	19450	19450	0
237	20240930	171800	210621320	19450	19450	19450	19450	0
238	20240930	171700	210621320	19450	19450	19450	19450	0
239	20240930	171600	210621320	19450	19450	19450	19450	0
240	20240930	171500	210621320	19450	19450	19450	19450	0
241	20240930	171400	210621320	19450	19450	19450	19450	0
242	20240930	171300	210621320	19450	19450	19450	19450	375
243	20240930	171200	210621320	19450	19450	19450	19450	0
244	20240930	171100	210621320	19450	19450	19450	19450	0
245	20240930	171000	210621320	19450	19450	19450	19450	0
246	20240930	170900	210621320	19450	19450	19450	19450	0
247	20240930	170800	210621320	19450	19450	19450	19450	0
248	20240930	170700	210621320	19450	19450	19450	19450	0
249	20240930	170600	210621320	19450	19450	19450	19450	0
250	20240930	170500	210621320	19450	19450	19450	19450	0
251	20240930	170400	210621320	19450	19450	19450	19450	0
252	20240930	170300	210621320	19450	19450	19450	19450	0
253	20240930	170200	210621320	19450	19450	19450	19450	0
254	20240930	170100	210621320	19450	19450	19450	19450	0
255	20240930	170000	210621320	19450	19450	19450	19450	0
256	20240930	165900	210621320	19450	19450	19450	19450	0
257	20240930	165800	210621320	19450	19450	19450	19450	0
258	20240930	165700	210621320	19450	19450	19450	19450	0
259	20240930	165600	210621320	19450	19450	19450	19450	0
260	20240930	165500	210621320	19450	19450	19450	19450	0
261	20240930	165400	210621320	19450	19450	19450	19450	0
262	20240930	165300	210621320	19450	19450	19450	19450	0
263	20240930	165200	210621320	19450	19450	19450	19450	0
264	20240930	165100	210621320	19450	19450	19450	19450	0
265	20240930	165000	210621320	19450	19450	19450	19450	0
266	20240930	164900	210621320	19450	19450	19450	19450	0
267	20240930	164800	210621320	19450	19450	19450	19450	0
268	20240930	164700	210621320	19450	19450	19450	19450	0
269	20240930	164600	210621320	19450	19450	19450	19450	0
270	20240930	164500	210621320	19450	19450	19450	19450	0
271	20240930	164400	210621320	19450	19450	19450	19450	0
272	20240930	164300	210621320	19450	19450	19450	19450	375
273	20240930	164200	210621320	19450	19450	19450	19450	0
274	20240930	164100	210621320	19450	19450	19450	19450	0
275	20240930	164000	210621320	19450	19450	19450	19450	0
276	20240930	163900	210621320	19450	19450	19450	19450	0
277	20240930	163800	210621320	19450	19450	19450	19450	0
278	20240930	163700	210621320	19450	19450	19450	19450	0
279	20240930	163600	210621320	19450	19450	19450	19450	0
280	20240930	163500	210621320	19450	19450	19450	19450	0
281	20240930	163400	210621320	19450	19450	19450	19450	0
282	20240930	163300	210621320	19450	19450	19450	19450	0
283	20240930	163200	210621320	19450	19450	19450	19450	0
284	20240930	163100	210621320	19450	19450	19450	19450	0
285	20240930	163000	210621320	19450	19450	19450	19450	0
286	20240930	162900	210621320	19450	19450	19450	19450	0
287	20240930	162800	210621320	19450	19450	19450	19450	0
288	20240930	162700	210621320	19450	19450	19450	19450	0
289	20240930	162600	210621320	19450	19450	19450	19450	0
290	20240930	162500	210621320	19450	19450	19450	19450	0
291	20240930	162400	210621320	19450	19450	19450	19450	0
292	20240930	162300	210621320	19450	19450	19450	19450	0
293	20240930	162200	210621320	19450	19450	19450	19450	0
294	20240930	162100	210621320	19450	19450	19450	19450	0
295	20240930	162000	210621320	19450	19450	19450	19450	0
296	20240930	161900	210621320	19450	19450	19450	19450	0
297	20240930	161800	210621320	19450	19450	19450	19450	0
298	20240930	161700	210621320	19450	19450	19450	19450	0
299	20240930	161600	210621320	19450	19450	19450	19450	0
300	20240930	161500	210621320	19450	19450	19450	19450	0
301	20240930	161400	210621320	19450	19450	19450	19450	0
302	20240930	161300	210621320	19450	19450	19450	19450	375
303	20240930	161200	210621320	19450	19450	19450	19450	0
304	20240930	161100	210621320	19450	19450	19450	19450	0
305	20240930	161000	210621320	19450	19450	19450	19450	0
306	20240930	160900	210621320	19450	19450	19450	19450	0
307	20240930	160800	210621320	19450	19450	19450	19450	0
308	20240930	160700	210621320	19450	19450	19450	19450	0
309	20240930	160600	210621320	19450	19450	19450	19450	0
310	20240930	160500	210621320	19450	19450	19450	19450	0
311	20240930	160400	210621320	19450	19450	19450	19450	0
312	20240930	160300	210621320	19450	19450	19450	19450	0
313	20240930	160200	210621320	19450	19450	19450	19450	0
314	20240930	160100	210621320	19450	19450	19450	19450	0
315	20240930	160000	210621320	19450	19450	19450	19450	0
316	20240930	155900	210621320	19450	19450	19450	19450	0
317	20240930	155800	210621320	19450	19450	19450	19450	0
318	20240930	155700	210621320	19450	19450	19450	19450	0
319	20240930	155600	210621320	19450	19450	19450	19450	0
320	20240930	155500	210621320	19450	19450	19450	19450	0
321	20240930	155400	210621320	19450	19450	19450	19450	0
322	20240930	155300	210621320	19450	19450	19450	19450	0
323	20240930	155200	210621320	19450	19450	19450	19450	0
324	20240930	155100	210621320	19450	19450	19450	19450	0
325	20240930	155000	210621320	19450	19450	19450	19450	0
326	20240930	154900	210621320	19450	19450	19450	19450	0
327	20240930	154800	210621320	19450	19450	19450	19450	0
328	20240930	154700	210621320	19450	19450	19450	19450	0
329	20240930	154600	210621320	19450	19450	19450	19450	0
330	20240930	154500	210621320	19450	19450	19450	19450	0
331	20240930	154400	210621320	19450	19450	19450	19450	0
332	20240930	154300	210621320	19450	19450	19450	19450	375
333	20240930	154200	210621320	19450	19450	19450	19450	0
334	20240930	154100	210621320	19450	19450	19450	19450	0
335	20240930	154000	210621320	19450	19450	19450	19450	0
336	20240930	153900	210621320	19450	19450	19450	19450	0
337	20240930	153800	210621320	19450	19450	19450	19450	0
338	20240930	153700	210621320	19450	19450	19450	19450	0
339	20240930	153600	210621320	19450	19450	19450	19450	0
340	20240930	153500	210621320	19450	19450	19450	19450	0
341	20240930	153400	210621320	19450	19450	19450	19450	0
342	20240930	153300	210621320	19450	19450	19450	19450	0
343	20240930	153200	210621320	19450	19450	19450	19450	0
344	20240930	153100	210621320	19450	19450	19450	19450	0
345	20240930	153000	210621320	19450	19450	19450	19450	375
346	20240930	152900	203327570	19300	19300	19300	19300	0
347	20240930	152800	203327570	19300	19300	19300	19300	0
348	20240930	152700	203327570	19300	19300	19300	19300	0
349	20240930	152600	203327570	19300	19300	19300	19300	0
350	20240930	152500	203327570	19300	19300	19300	19300	0
351	20240930	152400	203327570	19300	19300	19300	19300	0
352	20240930	152300	203327570	19300	19300	19300	19300	0
353	20240930	152200	203327570	19300	19300	19300	19300	0
354	20240930	152100	203327570	19300	19300	19300	19300	0
355	20240930	152000	203327570	19300	19300	19300	19300	0
356	20240930	151900	203327570	19300	19280	19390	19280	16
357	20240930	151800	203018820	19300	19360	19360	19300	33
358	20240930	151700	202380240	19360	19300	19360	19300	68
359	20240930	151600	201064960	19360	19360	19360	19360	1
360	20240930	151500	201045600	19360	19360	19360	19360	1
361	20240930	151400	201026240	19360	19360	19360	19360	0
362	20240930	151300	201026240	19360	19360	19360	19360	0
363	20240930	151200	201026240	19360	19360	19360	19360	2
364	20240930	151100	200987520	19260	19350	19350	19260	99
365	20240930	151000	199078470	19320	19320	19320	19320	31
366	20240930	150900	198479550	19320	19320	19320	19320	0
367	20240930	150800	198479550	19320	19340	19340	19320	124
368	20240930	150700	196083300	19340	19340	19340	19340	0
369	20240930	150600	196083300	19340	19360	19360	19340	94
370	20240930	150500	194264340	19340	19340	19340	19340	0
371	20240930	150400	194264340	19340	19380	19380	19340	525
372	20240930	150300	184099270	19390	19400	19400	19390	109
373	20240930	150200	181985680	19400	19400	19400	19400	0
374	20240930	150100	181985680	19400	19400	19400	19400	0
375	20240930	150000	181985680	19400	19400	19400	19400	100
376	20240930	145900	180045680	19440	19440	19440	19440	0
377	20240930	145800	180045680	19440	19440	19440	19440	0
378	20240930	145700	180045680	19440	19440	19440	19440	0
379	20240930	145600	180045680	19440	19440	19440	19440	0
380	20240930	145500	180045680	19440	19440	19440	19440	0
381	20240930	145400	180045680	19440	19440	19440	19440	0
382	20240930	145300	180045680	19440	19440	19440	19440	0
383	20240930	145200	180045680	19440	19440	19440	19440	0
384	20240930	145100	180045680	19440	19440	19440	19440	0
385	20240930	145000	180045680	19440	19440	19440	19440	0
386	20240930	144900	180045680	19440	19440	19440	19440	0
387	20240930	144800	180045680	19440	19440	19440	19440	2
388	20240930	144700	180006800	19440	19440	19440	19440	0
389	20240930	144600	180006800	19440	19440	19440	19440	0
390	20240930	144500	180006800	19440	19440	19440	19440	0
391	20240930	144400	180006800	19440	19440	19440	19440	1
392	20240930	144300	179987360	19360	19360	19360	19360	0
393	20240930	144200	179987360	19360	19360	19360	19360	0
394	20240930	144100	179987360	19360	19360	19360	19360	0
395	20240930	144000	179987360	19360	19360	19360	19360	2
396	20240930	143900	179948640	19360	19450	19450	19360	122
397	20240930	143800	177575830	19480	19480	19480	19480	0
398	20240930	143700	177575830	19480	19480	19480	19480	112
399	20240930	143600	175394070	19530	19530	19530	19530	0
400	20240930	143500	175394070	19530	19570	19570	19530	458
401	20240930	143400	166447490	19570	19570	19570	19570	0
402	20240930	143300	166447490	19570	19570	19570	19570	0
403	20240930	143200	166447490	19570	19570	19570	19570	8
404	20240930	143100	166290930	19570	19570	19570	19570	0
405	20240930	143000	166290930	19570	19570	19570	19570	0
406	20240930	142900	166290930	19570	19570	19570	19570	0
407	20240930	142800	166290930	19570	19570	19570	19570	0
408	20240930	142700	166290930	19570	19570	19570	19570	0
409	20240930	142600	166290930	19570	19570	19570	19570	8
410	20240930	142500	166134370	19570	19570	19570	19570	0
411	20240930	142400	166134370	19570	19570	19570	19570	0
412	20240930	142300	166134370	19570	19570	19570	19570	0
413	20240930	142200	166134370	19570	19570	19570	19570	0
414	20240930	142100	166134370	19570	19570	19570	19570	32
415	20240930	142000	165508130	19570	19570	19570	19570	50
416	20240930	141900	164529630	19540	19540	19540	19540	0
417	20240930	141800	164529630	19540	19540	19540	19540	0
418	20240930	141700	164529630	19540	19540	19540	19540	0
419	20240930	141600	164529630	19540	19540	19540	19540	0
420	20240930	141500	164529630	19540	19540	19540	19540	0
421	20240930	141400	164529630	19540	19540	19540	19540	1
422	20240930	141300	164510090	19540	19540	19540	19540	0
423	20240930	141200	164510090	19540	19540	19540	19540	0
424	20240930	141100	164510090	19540	19540	19540	19540	0
425	20240930	141000	164510090	19540	19540	19540	19540	71
426	20240930	140900	163122750	19540	19540	19540	19540	0
427	20240930	140800	163122750	19540	19540	19540	19540	0
428	20240930	140700	163122750	19540	19590	19590	19540	136
429	20240930	140600	160464710	19620	19620	19620	19620	0
430	20240930	140500	160464710	19620	19620	19620	19620	0
431	20240930	140400	160464710	19620	19620	19620	19620	0
432	20240930	140300	160464710	19620	19620	19620	19620	0
433	20240930	140200	160464710	19620	19620	19620	19620	0
434	20240930	140100	160464710	19620	19620	19620	19620	0
435	20240930	140000	160464710	19620	19620	19620	19620	0
436	20240930	135900	160464710	19620	19620	19620	19620	0
437	20240930	135800	160464710	19620	19620	19620	19620	0
438	20240930	135700	160464710	19620	19620	19620	19620	0
439	20240930	135600	160464710	19620	19620	19620	19620	0
440	20240930	135500	160464710	19620	19620	19620	19620	0
441	20240930	135400	160464710	19620	19620	19620	19620	0
442	20240930	135300	160464710	19620	19620	19620	19620	0
443	20240930	135200	160464710	19620	19620	19620	19620	0
444	20240930	135100	160464710	19620	19620	19620	19620	0
445	20240930	135000	160464710	19620	19620	19620	19620	0
446	20240930	134900	160464710	19620	19620	19620	19620	0
447	20240930	134800	160464710	19620	19620	19620	19620	0
448	20240930	134700	160464710	19620	19620	19620	19620	0
449	20240930	134600	160464710	19620	19620	19620	19620	0
450	20240930	134500	160464710	19620	19620	19620	19620	0
451	20240930	134400	160464710	19620	19620	19620	19620	0
452	20240930	134300	160464710	19620	19620	19620	19620	0
453	20240930	134200	160464710	19620	19620	19620	19620	0
454	20240930	134100	160464710	19620	19620	19620	19620	0
455	20240930	134000	160464710	19620	19620	19620	19620	0
456	20240930	133900	160464710	19620	19620	19620	19620	0
457	20240930	133800	160464710	19620	19620	19620	19620	0
458	20240930	133700	160464710	19620	19620	19620	19620	0
459	20240930	133600	160464710	19620	19620	19620	19620	0
460	20240930	133500	160464710	19620	19620	19620	19620	0
461	20240930	133400	160464710	19620	19620	19620	19620	0
462	20240930	133300	160464710	19620	19620	19620	19620	0
463	20240930	133200	160464710	19620	19620	19620	19620	0
464	20240930	133100	160464710	19620	19620	19620	19620	0
465	20240930	133000	160464710	19620	19620	19620	19620	3
466	20240930	132900	160405850	19620	19620	19620	19620	0
467	20240930	132800	160405850	19620	19620	19620	19620	0
468	20240930	132700	160405850	19620	19620	19620	19620	0
469	20240930	132600	160405850	19620	19620	19620	19620	0
470	20240930	132500	160405850	19620	19620	19620	19620	0
471	20240930	132400	160405850	19620	19620	19620	19620	0
472	20240930	132300	160405850	19620	19620	19620	19620	0
473	20240930	132200	160405850	19620	19620	19620	19620	0
474	20240930	132100	160405850	19620	19620	19620	19620	0
475	20240930	132000	160405850	19620	19620	19620	19620	0
476	20240930	131900	160405850	19620	19620	19620	19620	0
477	20240930	131800	160405850	19620	19620	19620	19620	0
478	20240930	131700	160405850	19620	19620	19620	19620	9
479	20240930	131600	160229270	19700	19700	19700	19700	0
480	20240930	131500	160229270	19700	19700	19700	19700	0
481	20240930	131400	160229270	19700	19700	19700	19700	0
482	20240930	131300	160229270	19700	19700	19700	19700	0
483	20240930	131200	160229270	19700	19700	19700	19700	0
484	20240930	131100	160229270	19700	19700	19700	19700	0
485	20240930	131000	160229270	19700	19700	19700	19700	0
486	20240930	130900	160229270	19700	19700	19700	19700	0
487	20240930	130800	160229270	19700	19700	19700	19700	0
488	20240930	130700	160229270	19700	19700	19700	19700	0
489	20240930	130600	160229270	19700	19700	19700	19700	0
490	20240930	130500	160229270	19700	19700	19700	19700	0
491	20240930	130400	160229270	19700	19700	19700	19700	15
492	20240930	130300	159933770	19700	19700	19700	19700	0
493	20240930	130200	159933770	19700	19700	19700	19700	0
494	20240930	130100	159933770	19700	19700	19700	19700	0
495	20240930	130000	159933770	19700	19700	19700	19700	0
496	20240930	125900	159933770	19700	19700	19700	19700	0
497	20240930	125800	159933770	19700	19700	19700	19700	0
498	20240930	125700	159933770	19700	19700	19700	19700	10
499	20240930	125600	159736770	19710	19710	19710	19710	0
500	20240930	125500	159736770	19710	19710	19710	19710	0
501	20240930	125400	159736770	19710	19710	19710	19710	0
502	20240930	125300	159736770	19710	19710	19710	19710	0
503	20240930	125200	159736770	19710	19710	19710	19710	0
504	20240930	125100	159736770	19710	19710	19710	19710	0
505	20240930	125000	159736770	19710	19710	19710	19710	0
506	20240930	124900	159736770	19710	19710	19710	19710	500
507	20240930	124800	149881770	19700	19700	19700	19700	0
508	20240930	124700	149881770	19700	19700	19700	19700	0
509	20240930	124600	149881770	19700	19700	19700	19700	0
510	20240930	124500	149881770	19700	19700	19700	19700	0
511	20240930	124400	149881770	19700	19700	19700	19700	0
512	20240930	124300	149881770	19700	19700	19700	19700	10
513	20240930	124200	149684770	19700	19700	19700	19700	40
514	20240930	124100	148896770	19700	19700	19700	19700	0
515	20240930	124000	148896770	19700	19700	19700	19700	0
516	20240930	123900	148896770	19700	19700	19700	19700	0
517	20240930	123800	148896770	19700	19700	19700	19700	0
518	20240930	123700	148896770	19700	19700	19700	19700	0
519	20240930	123600	148896770	19700	19700	19700	19700	151
520	20240930	123500	145922070	19700	19700	19700	19700	2
521	20240930	123400	145882670	19700	19700	19700	19700	0
522	20240930	123300	145882670	19700	19700	19700	19700	0
523	20240930	123200	145882670	19700	19700	19700	19700	0
524	20240930	123100	145882670	19700	19700	19700	19700	0
525	20240930	123000	145882670	19700	19700	19700	19700	0
526	20240930	122900	145882670	19700	19700	19700	19700	0
527	20240930	122800	145882670	19700	19700	19700	19700	0
528	20240930	122700	145882670	19700	19700	19700	19700	0
529	20240930	122600	145882670	19700	19700	19700	19700	0
530	20240930	122500	145882670	19700	19700	19700	19700	0
531	20240930	122400	145882670	19700	19700	19700	19700	0
532	20240930	122300	145882670	19700	19700	19700	19700	0
533	20240930	122200	145882670	19700	19700	19700	19700	0
534	20240930	122100	145882670	19700	19700	19700	19700	0
535	20240930	122000	145882670	19700	19700	19700	19700	10
536	20240930	121900	145685670	19700	19700	19700	19700	0
537	20240930	121800	145685670	19700	19700	19700	19700	0
538	20240930	121700	145685670	19700	19700	19700	19700	0
539	20240930	121600	145685670	19700	19700	19700	19700	0
540	20240930	121500	145685670	19700	19700	19700	19700	0
541	20240930	121400	145685670	19700	19700	19700	19700	0
542	20240930	121300	145685670	19700	19700	19700	19700	0
543	20240930	121200	145685670	19700	19700	19700	19700	0
544	20240930	121100	145685670	19700	19690	19700	19690	10
545	20240930	121000	145488740	19690	19690	19690	19690	0
546	20240930	120900	145488740	19690	19690	19690	19690	1
547	20240930	120800	145469050	19690	19690	19690	19690	0
548	20240930	120700	145469050	19690	19690	19690	19690	0
549	20240930	120600	145469050	19690	19690	19690	19690	0
550	20240930	120500	145469050	19690	19690	19690	19690	0
551	20240930	120400	145469050	19690	19690	19690	19690	0
552	20240930	120300	145469050	19690	19690	19690	19690	1
553	20240930	120200	145449360	19690	19690	19690	19690	0
554	20240930	120100	145449360	19690	19690	19690	19690	40
555	20240930	120000	144661760	19690	19690	19690	19690	0
556	20240930	115900	144661760	19690	19690	19690	19690	0
557	20240930	115800	144661760	19690	19670	19690	19670	131
558	20240930	115700	142083190	19640	19620	19640	19620	45
559	20240930	115600	141199620	19550	19550	19550	19550	15
560	20240930	115500	140906370	19560	19560	19560	19560	0
561	20240930	115400	140906370	19560	19560	19560	19560	0
562	20240930	115300	140906370	19560	19560	19560	19560	0
563	20240930	115200	140906370	19560	19560	19560	19560	83
564	20240930	115100	139282890	19580	19580	19580	19580	0
565	20240930	115000	139282890	19580	19580	19580	19580	2
566	20240930	114900	139243730	19610	19610	19610	19610	0
567	20240930	114800	139243730	19610	19610	19610	19610	0
568	20240930	114700	139243730	19610	19610	19610	19610	0
569	20240930	114600	139243730	19610	19610	19610	19610	0
570	20240930	114500	139243730	19610	19610	19610	19610	0
571	20240930	114400	139243730	19610	19610	19610	19610	0
572	20240930	114300	139243730	19610	19610	19610	19610	0
573	20240930	114200	139243730	19610	19610	19610	19610	0
574	20240930	114100	139243730	19610	19610	19610	19610	0
575	20240930	114000	139243730	19610	19610	19610	19610	0
576	20240930	113900	139243730	19610	19610	19610	19610	0
577	20240930	113800	139243730	19610	19610	19610	19610	0
578	20240930	113700	139243730	19610	19610	19610	19610	0
579	20240930	113600	139243730	19610	19610	19610	19610	0
580	20240930	113500	139243730	19610	19610	19610	19610	0
581	20240930	113400	139243730	19610	19610	19610	19610	0
582	20240930	113300	139243730	19610	19610	19610	19610	0
583	20240930	113200	139243730	19610	19610	19610	19610	0
584	20240930	113100	139243730	19610	19610	19610	19610	0
585	20240930	113000	139243730	19610	19610	19610	19610	0
586	20240930	112900	139243730	19610	19610	19610	19610	0
587	20240930	112800	139243730	19610	19610	19610	19610	0
588	20240930	112700	139243730	19610	19610	19610	19610	1
589	20240930	112600	139224120	19610	19610	19610	19610	0
590	20240930	112500	139224120	19610	19610	19610	19610	0
591	20240930	112400	139224120	19610	19610	19610	19610	0
592	20240930	112300	139224120	19610	19610	19610	19610	30
593	20240930	112200	138635820	19580	19580	19580	19580	0
594	20240930	112100	138635820	19580	19580	19580	19580	0
595	20240930	112000	138635820	19580	19580	19580	19580	0
596	20240930	111900	138635820	19580	19580	19580	19580	0
597	20240930	111800	138635820	19580	19580	19580	19580	0
598	20240930	111700	138635820	19580	19580	19580	19580	0
599	20240930	111600	138635820	19580	19580	19580	19580	0
600	20240930	111500	138635820	19580	19580	19580	19580	0
601	20240930	111400	138635820	19580	19580	19580	19580	0
602	20240930	111300	138635820	19580	19580	19580	19580	0
603	20240930	111200	138635820	19580	19580	19580	19580	0
604	20240930	111100	138635820	19580	19580	19580	19580	0
605	20240930	111000	138635820	19580	19580	19580	19580	0
606	20240930	110900	138635820	19580	19580	19580	19580	3
607	20240930	110800	138577080	19590	19600	19600	19590	52
608	20240930	110700	137557930	19640	19640	19640	19640	0
609	20240930	110600	137557930	19640	19640	19640	19640	0
610	20240930	110500	137557930	19640	19640	19640	19640	1
611	20240930	110400	137538290	19640	19640	19640	19640	0
612	20240930	110300	137538290	19640	19640	19640	19640	0
613	20240930	110200	137538290	19640	19640	19640	19640	0
614	20240930	110100	137538290	19640	19640	19640	19640	0
615	20240930	110000	137538290	19640	19640	19640	19640	0
616	20240930	105900	137538290	19640	19640	19640	19640	0
617	20240930	105800	137538290	19640	19640	19640	19640	0
618	20240930	105700	137538290	19640	19640	19640	19640	0
619	20240930	105600	137538290	19640	19640	19640	19640	0
620	20240930	105500	137538290	19640	19640	19640	19640	0
621	20240930	105400	137538290	19640	19630	19690	19630	58
622	20240930	105300	136397530	19580	19580	19580	19580	0
623	20240930	105200	136397530	19580	19580	19580	19580	0
624	20240930	105100	136397530	19580	19580	19580	19580	0
625	20240930	105000	136397530	19580	19580	19580	19580	0
626	20240930	104900	136397530	19580	19580	19580	19580	7
627	20240930	104800	136260470	19580	19580	19580	19580	0
628	20240930	104700	136260470	19580	19580	19580	19580	0
629	20240930	104600	136260470	19580	19580	19580	19580	0
630	20240930	104500	136260470	19580	19580	19580	19580	2
631	20240930	104400	136221310	19680	19680	19680	19680	0
632	20240930	104300	136221310	19680	19680	19680	19680	0
633	20240930	104200	136221310	19680	19680	19680	19680	0
634	20240930	104100	136221310	19680	19680	19680	19680	0
635	20240930	104000	136221310	19680	19680	19680	19680	0
636	20240930	103900	136221310	19680	19680	19680	19680	0
637	20240930	103800	136221310	19680	19680	19680	19680	0
638	20240930	103700	136221310	19680	19680	19680	19680	0
639	20240930	103600	136221310	19680	19680	19680	19680	0
640	20240930	103500	136221310	19680	19680	19680	19680	0
641	20240930	103400	136221310	19680	19680	19680	19680	0
642	20240930	103300	136221310	19680	19680	19680	19680	0
643	20240930	103200	136221310	19680	19680	19680	19680	0
644	20240930	103100	136221310	19680	19680	19680	19680	0
645	20240930	103000	136221310	19680	19680	19680	19680	0
646	20240930	102900	136221310	19680	19680	19680	19680	0
647	20240930	102800	136221310	19680	19680	19680	19680	0
648	20240930	102700	136221310	19680	19680	19680	19680	0
649	20240930	102600	136221310	19680	19680	19680	19680	0
650	20240930	102500	136221310	19680	19680	19680	19680	0
651	20240930	102400	136221310	19680	19680	19680	19680	0
652	20240930	102300	136221310	19680	19680	19680	19680	0
653	20240930	102200	136221310	19680	19680	19680	19680	0
654	20240930	102100	136221310	19680	19680	19680	19680	0
655	20240930	102000	136221310	19680	19680	19680	19680	0
656	20240930	101900	136221310	19680	19680	19680	19680	0
657	20240930	101800	136221310	19680	19680	19680	19680	0
658	20240930	101700	136221310	19680	19680	19680	19680	0
659	20240930	101600	136221310	19680	19680	19680	19680	0
660	20240930	101500	136221310	19680	19680	19680	19680	0
661	20240930	101400	136221310	19680	19680	19680	19680	0
662	20240930	101300	136221310	19680	19680	19680	19680	0
663	20240930	101200	136221310	19680	19680	19680	19680	0
664	20240930	101100	136221310	19680	19680	19680	19680	0
665	20240930	101000	136221310	19680	19680	19680	19680	0
666	20240930	100900	136221310	19680	19680	19680	19680	0
667	20240930	100800	136221310	19680	19680	19680	19680	0
668	20240930	100700	136221310	19680	19680	19680	19680	0
669	20240930	100600	136221310	19680	19680	19680	19680	0
670	20240930	100500	136221310	19680	19630	19690	19630	20
671	20240930	100400	135827730	19680	19680	19680	19680	4
672	20240930	100300	135749010	19620	19600	19620	19600	41
673	20240930	100200	134944810	19600	19600	19600	19600	0
674	20240930	100100	134944810	19600	19600	19600	19600	0
675	20240930	100000	134944810	19600	19600	19600	19600	1
676	20240930	095900	134925210	19580	19580	19580	19580	4
677	20240930	095800	134846890	19580	19580	19580	19580	100
678	20240930	095700	132888890	19600	19600	19600	19600	0
679	20240930	095600	132888890	19600	19600	19600	19600	0
680	20240930	095500	132888890	19600	19600	19600	19600	0
681	20240930	095400	132888890	19600	19600	19600	19600	2
682	20240930	095300	132849690	19580	19580	19580	19580	1127
683	20240930	095200	110783030	19580	19580	19580	19580	10
684	20240930	095100	110587230	19510	19510	19510	19510	106
685	20240930	095000	108519170	19580	19580	19580	19580	0
686	20240930	094900	108519170	19580	19580	19580	19580	611
687	20240930	094800	96555790	19580	19580	19580	19580	0
688	20240930	094700	96555790	19580	19560	19580	19560	1140
689	20240930	094600	74235510	19580	19410	19580	19410	2734
690	20240930	094500	20729480	19390	19390	19390	19390	0
691	20240930	094400	20729480	19390	19390	19390	19390	0
692	20240930	094300	20729480	19390	19390	19390	19390	30
693	20240930	094200	20147780	19380	19410	19410	19380	278
694	20240930	094100	14758660	19470	19470	19470	19470	0
695	20240930	094000	14758660	19470	19470	19470	19470	0
696	20240930	093900	14758660	19470	19470	19470	19470	0
697	20240930	093800	14758660	19470	19470	19470	19470	0
698	20240930	093700	14758660	19470	19470	19470	19470	0
699	20240930	093600	14758660	19470	19470	19470	19470	1
700	20240930	093500	14739190	19470	19470	19470	19470	1
701	20240930	093400	14719720	19470	19470	19470	19470	0
702	20240930	093300	14719720	19470	19470	19470	19470	0
703	20240930	093200	14719720	19470	19510	19510	19470	175
704	20240930	093100	11311680	19510	19510	19510	19510	0
705	20240930	093000	11311680	19510	19510	19510	19510	102
706	20240930	092900	9321660	19580	19580	19580	19580	0
707	20240930	092800	9321660	19580	19580	19580	19580	0
708	20240930	092700	9321660	19580	19580	19580	19580	0
709	20240930	092600	9321660	19580	19580	19580	19580	0
710	20240930	092500	9321660	19580	19580	19580	19580	0
711	20240930	092400	9321660	19580	19580	19580	19580	0
712	20240930	092300	9321660	19580	19580	19580	19580	0
713	20240930	092200	9321660	19580	19600	19600	19580	3
714	20240930	092100	9262890	19600	19510	19600	19510	28
715	20240930	092000	8716160	19510	19560	19560	19510	97
716	20240930	091900	6819600	19650	19650	19650	19650	0
717	20240930	091800	6819600	19650	19650	19650	19650	0
718	20240930	091700	6819600	19650	19650	19650	19650	0
719	20240930	091600	6819600	19650	19650	19650	19650	0
720	20240930	091500	6819600	19650	19650	19650	19650	0
721	20240930	091400	6819600	19650	19650	19650	19650	0
722	20240930	091300	6819600	19650	19650	19650	19650	0
723	20240930	091200	6819600	19650	19650	19650	19650	2
724	20240930	091100	6780300	19560	19570	19570	19560	151
725	20240930	091000	3825740	19690	19690	19690	19690	0
726	20240930	090900	3825740	19690	19690	19690	19690	5
727	20240930	090800	3727290	19700	19700	19700	19700	0
728	20240930	090700	3727290	19700	19700	19700	19700	0
729	20240930	090600	3727290	19700	19700	19700	19700	0
730	20240930	090500	3727290	19700	19650	19700	19650	13
731	20240930	090400	3471650	19570	19570	19570	19570	25
732	20240930	090300	2982400	19620	19620	19620	19620	0
733	20240930	090200	2982400	19620	19620	19620	19620	150
734	20240930	090100	39400	19700	19700	19700	19700	0
735	20240930	090000	39400	19700	19700	19700	19700	2