KissMeData/019440/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190500	59769530	13740	13740	13740	13740	200
3	20240930	190400	59769530	13740	13740	13740	13740	0
4	20240930	190300	59769530	13740	13740	13740	13740	0
5	20240930	190200	59769530	13740	13740	13740	13740	0
6	20240930	190100	59769530	13740	13740	13740	13740	0
7	20240930	190000	59769530	13740	13740	13740	13740	0
8	20240930	185900	59769530	13740	13740	13740	13740	0
9	20240930	185800	59769530	13740	13740	13740	13740	0
10	20240930	185700	59769530	13740	13740	13740	13740	0
11	20240930	185600	59769530	13740	13740	13740	13740	0
12	20240930	185500	59769530	13740	13740	13740	13740	0
13	20240930	185400	59769530	13740	13740	13740	13740	0
14	20240930	185300	59769530	13740	13740	13740	13740	0
15	20240930	185200	59769530	13740	13740	13740	13740	0
16	20240930	185100	59769530	13740	13740	13740	13740	0
17	20240930	185000	59769530	13740	13740	13740	13740	0
18	20240930	184900	59769530	13740	13740	13740	13740	0
19	20240930	184800	59769530	13740	13740	13740	13740	0
20	20240930	184700	59769530	13740	13740	13740	13740	0
21	20240930	184600	59769530	13740	13740	13740	13740	0
22	20240930	184500	59769530	13740	13740	13740	13740	0
23	20240930	184400	59769530	13740	13740	13740	13740	0
24	20240930	184300	59769530	13740	13740	13740	13740	0
25	20240930	184200	59769530	13740	13740	13740	13740	0
26	20240930	184100	59769530	13740	13740	13740	13740	0
27	20240930	184000	59769530	13740	13740	13740	13740	0
28	20240930	183900	59769530	13740	13740	13740	13740	0
29	20240930	183800	59769530	13740	13740	13740	13740	0
30	20240930	183700	59769530	13740	13740	13740	13740	0
31	20240930	183600	59769530	13740	13740	13740	13740	0
32	20240930	183500	59769530	13740	13740	13740	13740	200
33	20240930	183400	59769530	13740	13740	13740	13740	0
34	20240930	183300	59769530	13740	13740	13740	13740	0
35	20240930	183200	59769530	13740	13740	13740	13740	0
36	20240930	183100	59769530	13740	13740	13740	13740	0
37	20240930	183000	59769530	13740	13740	13740	13740	0
38	20240930	182900	59769530	13740	13740	13740	13740	0
39	20240930	182800	59769530	13740	13740	13740	13740	0
40	20240930	182700	59769530	13740	13740	13740	13740	0
41	20240930	182600	59769530	13740	13740	13740	13740	0
42	20240930	182500	59769530	13740	13740	13740	13740	0
43	20240930	182400	59769530	13740	13740	13740	13740	0
44	20240930	182300	59769530	13740	13740	13740	13740	0
45	20240930	182200	59769530	13740	13740	13740	13740	0
46	20240930	182100	59769530	13740	13740	13740	13740	0
47	20240930	182000	59769530	13740	13740	13740	13740	0
48	20240930	181900	59769530	13740	13740	13740	13740	0
49	20240930	181800	59769530	13740	13740	13740	13740	0
50	20240930	181700	59769530	13740	13740	13740	13740	0
51	20240930	181600	59769530	13740	13740	13740	13740	0
52	20240930	181500	59769530	13740	13740	13740	13740	0
53	20240930	181400	59769530	13740	13740	13740	13740	0
54	20240930	181300	59769530	13740	13740	13740	13740	0
55	20240930	181200	59769530	13740	13740	13740	13740	0
56	20240930	181100	59769530	13740	13740	13740	13740	0
57	20240930	181000	59769530	13740	13740	13740	13740	0
58	20240930	180900	59769530	13740	13740	13740	13740	0
59	20240930	180800	59769530	13740	13740	13740	13740	0
60	20240930	180700	59769530	13740	13740	13740	13740	0
61	20240930	180600	59769530	13740	13740	13740	13740	0
62	20240930	180500	59769530	13740	13740	13740	13740	200
63	20240930	180400	59769530	13740	13740	13740	13740	0
64	20240930	180300	59769530	13740	13740	13740	13740	0
65	20240930	180200	59769530	13740	13740	13740	13740	0
66	20240930	180100	59769530	13740	13740	13740	13740	0
67	20240930	180000	59769530	13740	13740	13740	13740	0
68	20240930	175900	59769530	13740	13740	13740	13740	0
69	20240930	175800	59769530	13740	13740	13740	13740	0
70	20240930	175700	59769530	13740	13740	13740	13740	0
71	20240930	175600	59769530	13740	13740	13740	13740	0
72	20240930	175500	59769530	13740	13740	13740	13740	0
73	20240930	175400	59769530	13740	13740	13740	13740	0
74	20240930	175300	59769530	13740	13740	13740	13740	0
75	20240930	175200	59769530	13740	13740	13740	13740	0
76	20240930	175100	59769530	13740	13740	13740	13740	0
77	20240930	175000	59769530	13740	13740	13740	13740	0
78	20240930	174900	59769530	13740	13740	13740	13740	0
79	20240930	174800	59769530	13740	13740	13740	13740	0
80	20240930	174700	59769530	13740	13740	13740	13740	0
81	20240930	174600	59769530	13740	13740	13740	13740	0
82	20240930	174500	59769530	13740	13740	13740	13740	0
83	20240930	174400	59769530	13740	13740	13740	13740	0
84	20240930	174300	59769530	13740	13740	13740	13740	0
85	20240930	174200	59769530	13740	13740	13740	13740	0
86	20240930	174100	59769530	13740	13740	13740	13740	0
87	20240930	174000	59769530	13740	13740	13740	13740	0
88	20240930	173900	59769530	13740	13740	13740	13740	0
89	20240930	173800	59769530	13740	13740	13740	13740	0
90	20240930	173700	59769530	13740	13740	13740	13740	0
91	20240930	173600	59769530	13740	13740	13740	13740	0
92	20240930	173500	59769530	13740	13740	13740	13740	200
93	20240930	173400	59769530	13740	13740	13740	13740	0
94	20240930	173300	59769530	13740	13740	13740	13740	0
95	20240930	173200	59769530	13740	13740	13740	13740	0
96	20240930	173100	59769530	13740	13740	13740	13740	0
97	20240930	173000	59769530	13740	13740	13740	13740	0
98	20240930	172900	59769530	13740	13740	13740	13740	0
99	20240930	172800	59769530	13740	13740	13740	13740	0
100	20240930	172700	59769530	13740	13740	13740	13740	0
101	20240930	172600	59769530	13740	13740	13740	13740	0
102	20240930	172500	59769530	13740	13740	13740	13740	0
103	20240930	172400	59769530	13740	13740	13740	13740	0
104	20240930	172300	59769530	13740	13740	13740	13740	0
105	20240930	172200	59769530	13740	13740	13740	13740	0
106	20240930	172100	59769530	13740	13740	13740	13740	0
107	20240930	172000	59769530	13740	13740	13740	13740	0
108	20240930	171900	59769530	13740	13740	13740	13740	0
109	20240930	171800	59769530	13740	13740	13740	13740	0
110	20240930	171700	59769530	13740	13740	13740	13740	0
111	20240930	171600	59769530	13740	13740	13740	13740	0
112	20240930	171500	59769530	13740	13740	13740	13740	0
113	20240930	171400	59769530	13740	13740	13740	13740	0
114	20240930	171300	59769530	13740	13740	13740	13740	0
115	20240930	171200	59769530	13740	13740	13740	13740	0
116	20240930	171100	59769530	13740	13740	13740	13740	0
117	20240930	171000	59769530	13740	13740	13740	13740	0
118	20240930	170900	59769530	13740	13740	13740	13740	0
119	20240930	170800	59769530	13740	13740	13740	13740	0
120	20240930	170700	59769530	13740	13740	13740	13740	0
121	20240930	170600	59769530	13740	13740	13740	13740	0
122	20240930	170500	59769530	13740	13740	13740	13740	200
123	20240930	170400	59769530	13740	13740	13740	13740	0
124	20240930	170300	59769530	13740	13740	13740	13740	0
125	20240930	170200	59769530	13740	13740	13740	13740	0
126	20240930	170100	59769530	13740	13740	13740	13740	0
127	20240930	170000	59769530	13740	13740	13740	13740	0
128	20240930	165900	59769530	13740	13740	13740	13740	0
129	20240930	165800	59769530	13740	13740	13740	13740	0
130	20240930	165700	59769530	13740	13740	13740	13740	0
131	20240930	165600	59769530	13740	13740	13740	13740	0
132	20240930	165500	59769530	13740	13740	13740	13740	0
133	20240930	165400	59769530	13740	13740	13740	13740	0
134	20240930	165300	59769530	13740	13740	13740	13740	0
135	20240930	165200	59769530	13740	13740	13740	13740	0
136	20240930	165100	59769530	13740	13740	13740	13740	0
137	20240930	165000	59769530	13740	13740	13740	13740	0
138	20240930	164900	59769530	13740	13740	13740	13740	0
139	20240930	164800	59769530	13740	13740	13740	13740	0
140	20240930	164700	59769530	13740	13740	13740	13740	0
141	20240930	164600	59769530	13740	13740	13740	13740	0
142	20240930	164500	59769530	13740	13740	13740	13740	0
143	20240930	164400	59769530	13740	13740	13740	13740	0
144	20240930	164300	59769530	13740	13740	13740	13740	0
145	20240930	164200	59769530	13740	13740	13740	13740	0
146	20240930	164100	59769530	13740	13740	13740	13740	0
147	20240930	164000	59769530	13740	13740	13740	13740	0
148	20240930	163900	59769530	13740	13740	13740	13740	0
149	20240930	163800	59769530	13740	13740	13740	13740	0
150	20240930	163700	59769530	13740	13740	13740	13740	0
151	20240930	163600	59769530	13740	13740	13740	13740	0
152	20240930	163500	59769530	13740	13740	13740	13740	200
153	20240930	163400	59769530	13740	13740	13740	13740	0
154	20240930	163300	59769530	13740	13740	13740	13740	0
155	20240930	163200	59769530	13740	13740	13740	13740	0
156	20240930	163100	59769530	13740	13740	13740	13740	0
157	20240930	163000	59769530	13740	13740	13740	13740	0
158	20240930	162900	59769530	13740	13740	13740	13740	0
159	20240930	162800	59769530	13740	13740	13740	13740	0
160	20240930	162700	59769530	13740	13740	13740	13740	0
161	20240930	162600	59769530	13740	13740	13740	13740	0
162	20240930	162500	59769530	13740	13740	13740	13740	0
163	20240930	162400	59769530	13740	13740	13740	13740	0
164	20240930	162300	59769530	13740	13740	13740	13740	0
165	20240930	162200	59769530	13740	13740	13740	13740	0
166	20240930	162100	59769530	13740	13740	13740	13740	0
167	20240930	162000	59769530	13740	13740	13740	13740	0
168	20240930	161900	59769530	13740	13740	13740	13740	0
169	20240930	161800	59769530	13740	13740	13740	13740	0
170	20240930	161700	59769530	13740	13740	13740	13740	0
171	20240930	161600	59769530	13740	13740	13740	13740	0
172	20240930	161500	59769530	13740	13740	13740	13740	0
173	20240930	161400	59769530	13740	13740	13740	13740	0
174	20240930	161300	59769530	13740	13740	13740	13740	0
175	20240930	161200	59769530	13740	13740	13740	13740	0
176	20240930	161100	59769530	13740	13740	13740	13740	0
177	20240930	161000	59769530	13740	13740	13740	13740	0
178	20240930	160900	59769530	13740	13740	13740	13740	0
179	20240930	160800	59769530	13740	13740	13740	13740	0
180	20240930	160700	59769530	13740	13740	13740	13740	0
181	20240930	160600	59769530	13740	13740	13740	13740	0
182	20240930	160500	59769530	13740	13740	13740	13740	200
183	20240930	160400	59769530	13740	13740	13740	13740	0
184	20240930	160300	59769530	13740	13740	13740	13740	0
185	20240930	160200	59769530	13740	13740	13740	13740	0
186	20240930	160100	59769530	13740	13740	13740	13740	0
187	20240930	160000	59769530	13740	13740	13740	13740	0
188	20240930	155900	59769530	13740	13740	13740	13740	0
189	20240930	155800	59769530	13740	13740	13740	13740	0
190	20240930	155700	59769530	13740	13740	13740	13740	0
191	20240930	155600	59769530	13740	13740	13740	13740	0
192	20240930	155500	59769530	13740	13740	13740	13740	0
193	20240930	155400	59769530	13740	13740	13740	13740	0
194	20240930	155300	59769530	13740	13740	13740	13740	0
195	20240930	155200	59769530	13740	13740	13740	13740	0
196	20240930	155100	59769530	13740	13740	13740	13740	0
197	20240930	155000	59769530	13740	13740	13740	13740	0
198	20240930	154900	59769530	13740	13740	13740	13740	0
199	20240930	154800	59769530	13740	13740	13740	13740	0
200	20240930	154700	59769530	13740	13740	13740	13740	0
201	20240930	154600	59769530	13740	13740	13740	13740	0
202	20240930	154500	59769530	13740	13740	13740	13740	0
203	20240930	154400	59769530	13740	13740	13740	13740	0
204	20240930	154300	59769530	13740	13740	13740	13740	0
205	20240930	154200	59769530	13740	13740	13740	13740	0
206	20240930	154100	59769530	13740	13740	13740	13740	0
207	20240930	154000	59769530	13740	13740	13740	13740	0
208	20240930	153900	59769530	13740	13740	13740	13740	0
209	20240930	153800	59769530	13740	13740	13740	13740	0
210	20240930	153700	59769530	13740	13740	13740	13740	0
211	20240930	153600	59769530	13740	13740	13740	13740	0
212	20240930	153500	59769530	13740	13740	13740	13740	200
213	20240930	153400	59769530	13740	13740	13740	13740	0
214	20240930	153300	59769530	13740	13740	13740	13740	0
215	20240930	153200	59769530	13740	13740	13740	13740	0
216	20240930	153100	59769530	13740	13740	13740	13740	0
217	20240930	153000	59769530	13740	13740	13740	13740	200
218	20240930	152900	57021530	13740	13740	13740	13740	0
219	20240930	152800	57021530	13740	13740	13740	13740	0
220	20240930	152700	57021530	13740	13740	13740	13740	0
221	20240930	152600	57021530	13740	13740	13740	13740	0
222	20240930	152500	57021530	13740	13740	13740	13740	0
223	20240930	152400	57021530	13740	13740	13740	13740	0
224	20240930	152300	57021530	13740	13740	13740	13740	0
225	20240930	152200	57021530	13740	13740	13740	13740	0
226	20240930	152100	57021530	13740	13740	13740	13740	0
227	20240930	152000	57021530	13740	13740	13740	13740	0
228	20240930	151900	57021530	13740	13740	13740	13740	0
229	20240930	151800	57021530	13740	13740	13740	13740	19
230	20240930	151700	56760470	13750	13750	13750	13750	0
231	20240930	151600	56760470	13750	13750	13750	13750	0
232	20240930	151500	56760470	13750	13750	13750	13750	5
233	20240930	151400	56691720	13750	13750	13750	13750	15
234	20240930	151300	56485470	13760	13760	13760	13760	4
235	20240930	151200	56430430	13760	13760	13760	13760	5
236	20240930	151100	56361630	13750	13750	13750	13750	0
237	20240930	151000	56361630	13750	13750	13750	13750	0
238	20240930	150900	56361630	13750	13750	13750	13750	0
239	20240930	150800	56361630	13750	13750	13750	13750	0
240	20240930	150700	56361630	13750	13760	13760	13750	2
241	20240930	150600	56334120	13760	13760	13760	13760	0
242	20240930	150500	56334120	13760	13760	13760	13760	0
243	20240930	150400	56334120	13760	13760	13760	13760	0
244	20240930	150300	56334120	13760	13760	13760	13760	0
245	20240930	150200	56334120	13760	13760	13760	13760	0
246	20240930	150100	56334120	13760	13760	13760	13760	0
247	20240930	150000	56334120	13760	13760	13760	13760	1
248	20240930	145900	56320360	13720	13720	13720	13720	0
249	20240930	145800	56320360	13720	13720	13720	13720	0
250	20240930	145700	56320360	13720	13720	13720	13720	0
251	20240930	145600	56320360	13720	13720	13720	13720	0
252	20240930	145500	56320360	13720	13730	13730	13720	200
253	20240930	145400	53574810	13730	13730	13730	13730	0
254	20240930	145300	53574810	13730	13730	13730	13730	0
255	20240930	145200	53574810	13730	13730	13730	13730	0
256	20240930	145100	53574810	13730	13730	13730	13730	0
257	20240930	145000	53574810	13730	13730	13730	13730	0
258	20240930	144900	53574810	13730	13730	13730	13730	0
259	20240930	144800	53574810	13730	13730	13730	13730	0
260	20240930	144700	53574810	13730	13730	13730	13730	0
261	20240930	144600	53574810	13730	13730	13730	13730	0
262	20240930	144500	53574810	13730	13730	13730	13730	0
263	20240930	144400	53574810	13730	13730	13730	13730	4
264	20240930	144300	53519890	13730	13730	13730	13730	0
265	20240930	144200	53519890	13730	13730	13730	13730	0
266	20240930	144100	53519890	13730	13730	13730	13730	0
267	20240930	144000	53519890	13730	13730	13730	13730	0
268	20240930	143900	53519890	13730	13730	13730	13730	0
269	20240930	143800	53519890	13730	13730	13730	13730	0
270	20240930	143700	53519890	13730	13730	13730	13730	0
271	20240930	143600	53519890	13730	13730	13730	13730	0
272	20240930	143500	53519890	13730	13730	13730	13730	0
273	20240930	143400	53519890	13730	13730	13730	13730	0
274	20240930	143300	53519890	13730	13730	13730	13730	0
275	20240930	143200	53519890	13730	13730	13730	13730	0
276	20240930	143100	53519890	13730	13730	13730	13730	0
277	20240930	143000	53519890	13730	13730	13730	13730	0
278	20240930	142900	53519890	13730	13730	13730	13730	3
279	20240930	142800	53478700	13760	13760	13760	13760	0
280	20240930	142700	53478700	13760	13760	13760	13760	0
281	20240930	142600	53478700	13760	13760	13760	13760	0
282	20240930	142500	53478700	13760	13760	13760	13760	0
283	20240930	142400	53478700	13760	13760	13760	13760	0
284	20240930	142300	53478700	13760	13760	13760	13760	0
285	20240930	142200	53478700	13760	13760	13760	13760	0
286	20240930	142100	53478700	13760	13760	13760	13760	0
287	20240930	142000	53478700	13760	13760	13760	13760	0
288	20240930	141900	53478700	13760	13760	13760	13760	1
289	20240930	141800	53464940	13760	13760	13760	13760	0
290	20240930	141700	53464940	13760	13760	13760	13760	0
291	20240930	141600	53464940	13760	13760	13760	13760	0
292	20240930	141500	53464940	13760	13760	13760	13760	0
293	20240930	141400	53464940	13760	13760	13760	13760	0
294	20240930	141300	53464940	13760	13760	13760	13760	0
295	20240930	141200	53464940	13760	13760	13760	13760	0
296	20240930	141100	53464940	13760	13760	13760	13760	0
297	20240930	141000	53464940	13760	13760	13760	13760	8
298	20240930	140900	53354860	13730	13730	13730	13730	0
299	20240930	140800	53354860	13730	13730	13730	13730	0
300	20240930	140700	53354860	13730	13730	13730	13730	2
301	20240930	140600	53327400	13730	13740	13740	13730	99
302	20240930	140500	51968050	13740	13740	13740	13740	0
303	20240930	140400	51968050	13740	13750	13750	13740	201
304	20240930	140300	49205490	13750	13750	13750	13750	0
305	20240930	140200	49205490	13750	13750	13750	13750	0
306	20240930	140100	49205490	13750	13750	13750	13750	0
307	20240930	140000	49205490	13750	13750	13750	13750	0
308	20240930	135900	49205490	13750	13750	13750	13750	0
309	20240930	135800	49205490	13750	13750	13750	13750	11
310	20240930	135700	49054240	13750	13750	13750	13750	0
311	20240930	135600	49054240	13750	13750	13750	13750	0
312	20240930	135500	49054240	13750	13750	13750	13750	0
313	20240930	135400	49054240	13750	13750	13750	13750	0
314	20240930	135300	49054240	13750	13750	13750	13750	0
315	20240930	135200	49054240	13750	13750	13750	13750	0
316	20240930	135100	49054240	13750	13750	13750	13750	0
317	20240930	135000	49054240	13750	13750	13750	13750	0
318	20240930	134900	49054240	13750	13750	13750	13750	30
319	20240930	134800	48641740	13760	13760	13760	13760	0
320	20240930	134700	48641740	13760	13760	13760	13760	0
321	20240930	134600	48641740	13760	13760	13760	13760	0
322	20240930	134500	48641740	13760	13760	13760	13760	0
323	20240930	134400	48641740	13760	13760	13760	13760	0
324	20240930	134300	48641740	13760	13760	13760	13760	5
325	20240930	134200	48572940	13760	13760	13760	13760	0
326	20240930	134100	48572940	13760	13760	13760	13760	0
327	20240930	134000	48572940	13760	13760	13760	13760	0
328	20240930	133900	48572940	13760	13760	13760	13760	0
329	20240930	133800	48572940	13760	13760	13760	13760	0
330	20240930	133700	48572940	13760	13760	13760	13760	0
331	20240930	133600	48572940	13760	13760	13760	13760	2
332	20240930	133500	48545420	13760	13760	13760	13760	0
333	20240930	133400	48545420	13760	13760	13760	13760	0
334	20240930	133300	48545420	13760	13760	13760	13760	15
335	20240930	133200	48339020	13760	13760	13760	13760	0
336	20240930	133100	48339020	13760	13760	13760	13760	70
337	20240930	133000	47375820	13740	13740	13740	13740	2
338	20240930	132900	47348340	13750	13740	13750	13740	2
339	20240930	132800	47320850	13740	13740	13740	13740	28
340	20240930	132700	46936130	13750	13760	13760	13750	52
341	20240930	132600	46220710	13760	13760	13760	13760	4
342	20240930	132500	46165670	13760	13760	13760	13760	0
343	20240930	132400	46165670	13760	13760	13760	13760	0
344	20240930	132300	46165670	13760	13760	13760	13760	0
345	20240930	132200	46165670	13760	13760	13760	13760	0
346	20240930	132100	46165670	13760	13760	13760	13760	0
347	20240930	132000	46165670	13760	13760	13760	13760	1
348	20240930	131900	46151910	13760	13760	13760	13760	1
349	20240930	131800	46138150	13760	13760	13760	13760	0
350	20240930	131700	46138150	13760	13760	13760	13760	0
351	20240930	131600	46138150	13760	13760	13760	13760	0
352	20240930	131500	46138150	13760	13760	13760	13760	2
353	20240930	131400	46110630	13750	13750	13750	13750	0
354	20240930	131300	46110630	13750	13750	13750	13750	0
355	20240930	131200	46110630	13750	13750	13750	13750	0
356	20240930	131100	46110630	13750	13750	13750	13750	0
357	20240930	131000	46110630	13750	13750	13750	13750	16
358	20240930	130900	45890630	13760	13760	13760	13760	0
359	20240930	130800	45890630	13760	13760	13760	13760	0
360	20240930	130700	45890630	13760	13760	13760	13760	0
361	20240930	130600	45890630	13760	13770	13770	13760	10
362	20240930	130500	45752970	13770	13770	13770	13770	0
363	20240930	130400	45752970	13770	13770	13770	13770	0
364	20240930	130300	45752970	13770	13770	13770	13770	0
365	20240930	130200	45752970	13770	13770	13770	13770	0
366	20240930	130100	45752970	13770	13770	13770	13770	0
367	20240930	130000	45752970	13770	13770	13770	13770	0
368	20240930	125900	45752970	13770	13770	13770	13770	0
369	20240930	125800	45752970	13770	13770	13770	13770	0
370	20240930	125700	45752970	13770	13770	13770	13770	0
371	20240930	125600	45752970	13770	13770	13770	13770	0
372	20240930	125500	45752970	13770	13770	13770	13770	0
373	20240930	125400	45752970	13770	13770	13770	13770	0
374	20240930	125300	45752970	13770	13770	13770	13770	0
375	20240930	125200	45752970	13770	13770	13770	13770	0
376	20240930	125100	45752970	13770	13770	13770	13770	0
377	20240930	125000	45752970	13770	13770	13770	13770	0
378	20240930	124900	45752970	13770	13770	13770	13770	0
379	20240930	124800	45752970	13770	13770	13770	13770	0
380	20240930	124700	45752970	13770	13770	13770	13770	9
381	20240930	124600	45629040	13780	13780	13780	13780	0
382	20240930	124500	45629040	13780	13780	13780	13780	0
383	20240930	124400	45629040	13780	13780	13780	13780	0
384	20240930	124300	45629040	13780	13780	13780	13780	0
385	20240930	124200	45629040	13780	13780	13780	13780	3
386	20240930	124100	45587700	13730	13730	13730	13730	3
387	20240930	124000	45546510	13730	13730	13730	13730	0
388	20240930	123900	45546510	13730	13730	13730	13730	0
389	20240930	123800	45546510	13730	13730	13730	13730	0
390	20240930	123700	45546510	13730	13730	13730	13730	0
391	20240930	123600	45546510	13730	13730	13730	13730	0
392	20240930	123500	45546510	13730	13730	13730	13730	0
393	20240930	123400	45546510	13730	13730	13730	13730	0
394	20240930	123300	45546510	13730	13730	13730	13730	0
395	20240930	123200	45546510	13730	13730	13730	13730	0
396	20240930	123100	45546510	13730	13730	13730	13730	0
397	20240930	123000	45546510	13730	13730	13730	13730	0
398	20240930	122900	45546510	13730	13730	13730	13730	0
399	20240930	122800	45546510	13730	13730	13730	13730	0
400	20240930	122700	45546510	13730	13730	13730	13730	0
401	20240930	122600	45546510	13730	13730	13730	13730	0
402	20240930	122500	45546510	13730	13730	13730	13730	5
403	20240930	122400	45477860	13720	13720	13720	13720	0
404	20240930	122300	45477860	13720	13720	13720	13720	0
405	20240930	122200	45477860	13720	13720	13720	13720	0
406	20240930	122100	45477860	13720	13720	13720	13720	0
407	20240930	122000	45477860	13720	13720	13720	13720	0
408	20240930	121900	45477860	13720	13720	13720	13720	0
409	20240930	121800	45477860	13720	13720	13720	13720	0
410	20240930	121700	45477860	13720	13720	13720	13720	0
411	20240930	121600	45477860	13720	13720	13720	13720	0
412	20240930	121500	45477860	13720	13720	13720	13720	0
413	20240930	121400	45477860	13720	13720	13720	13720	0
414	20240930	121300	45477860	13720	13720	13720	13720	0
415	20240930	121200	45477860	13720	13720	13720	13720	0
416	20240930	121100	45477860	13720	13720	13720	13720	0
417	20240930	121000	45477860	13720	13720	13720	13720	0
418	20240930	120900	45477860	13720	13720	13720	13720	0
419	20240930	120800	45477860	13720	13720	13720	13720	0
420	20240930	120700	45477860	13720	13720	13720	13720	0
421	20240930	120600	45477860	13720	13720	13720	13720	0
422	20240930	120500	45477860	13720	13720	13720	13720	0
423	20240930	120400	45477860	13720	13720	13720	13720	0
424	20240930	120300	45477860	13720	13720	13720	13720	0
425	20240930	120200	45477860	13720	13720	13720	13720	0
426	20240930	120100	45477860	13720	13720	13720	13720	0
427	20240930	120000	45477860	13720	13720	13720	13720	0
428	20240930	115900	45477860	13720	13720	13720	13720	0
429	20240930	115800	45477860	13720	13720	13720	13720	0
430	20240930	115700	45477860	13720	13720	13720	13720	0
431	20240930	115600	45477860	13720	13720	13720	13720	0
432	20240930	115500	45477860	13720	13720	13720	13720	0
433	20240930	115400	45477860	13720	13730	13730	13720	8
434	20240930	115300	45368070	13720	13720	13720	13720	0
435	20240930	115200	45368070	13720	13720	13720	13720	0
436	20240930	115100	45368070	13720	13720	13720	13720	0
437	20240930	115000	45368070	13720	13720	13720	13720	0
438	20240930	114900	45368070	13720	13720	13720	13720	0
439	20240930	114800	45368070	13720	13720	13720	13720	0
440	20240930	114700	45368070	13720	13720	13720	13720	0
441	20240930	114600	45368070	13720	13720	13720	13720	0
442	20240930	114500	45368070	13720	13720	13720	13720	0
443	20240930	114400	45368070	13720	13720	13720	13720	0
444	20240930	114300	45368070	13720	13720	13720	13720	0
445	20240930	114200	45368070	13720	13720	13720	13720	0
446	20240930	114100	45368070	13720	13720	13720	13720	0
447	20240930	114000	45368070	13720	13720	13720	13720	0
448	20240930	113900	45368070	13720	13720	13720	13720	0
449	20240930	113800	45368070	13720	13720	13720	13720	0
450	20240930	113700	45368070	13720	13720	13720	13720	0
451	20240930	113600	45368070	13720	13720	13720	13720	0
452	20240930	113500	45368070	13720	13720	13720	13720	0
453	20240930	113400	45368070	13720	13720	13720	13720	0
454	20240930	113300	45368070	13720	13720	13720	13720	0
455	20240930	113200	45368070	13720	13720	13720	13720	0
456	20240930	113100	45368070	13720	13720	13720	13720	0
457	20240930	113000	45368070	13720	13720	13720	13720	2
458	20240930	112900	45340630	13730	13730	13730	13730	258
459	20240930	112800	41798290	13740	13750	13750	13740	430
460	20240930	112700	35889780	13750	13750	13750	13750	0
461	20240930	112600	35889780	13750	13750	13750	13750	0
462	20240930	112500	35889780	13750	13750	13750	13750	0
463	20240930	112400	35889780	13750	13750	13750	13750	0
464	20240930	112300	35889780	13750	13750	13750	13750	0
465	20240930	112200	35889780	13750	13750	13750	13750	0
466	20240930	112100	35889780	13750	13750	13750	13750	0
467	20240930	112000	35889780	13750	13750	13750	13750	0
468	20240930	111900	35889780	13750	13750	13750	13750	0
469	20240930	111800	35889780	13750	13750	13750	13750	0
470	20240930	111700	35889780	13750	13750	13750	13750	0
471	20240930	111600	35889780	13750	13750	13750	13750	0
472	20240930	111500	35889780	13750	13750	13750	13750	0
473	20240930	111400	35889780	13750	13750	13750	13750	5
474	20240930	111300	35821030	13740	13740	13740	13740	0
475	20240930	111200	35821030	13740	13740	13740	13740	0
476	20240930	111100	35821030	13740	13740	13740	13740	0
477	20240930	111000	35821030	13740	13740	13740	13740	0
478	20240930	110900	35821030	13740	13740	13740	13740	0
479	20240930	110800	35821030	13740	13740	13740	13740	0
480	20240930	110700	35821030	13740	13740	13740	13740	0
481	20240930	110600	35821030	13740	13740	13740	13740	0
482	20240930	110500	35821030	13740	13740	13740	13740	0
483	20240930	110400	35821030	13740	13740	13740	13740	0
484	20240930	110300	35821030	13740	13740	13740	13740	0
485	20240930	110200	35821030	13740	13740	13740	13740	0
486	20240930	110100	35821030	13740	13740	13740	13740	0
487	20240930	110000	35821030	13740	13740	13740	13740	0
488	20240930	105900	35821030	13740	13740	13740	13740	0
489	20240930	105800	35821030	13740	13740	13740	13740	0
490	20240930	105700	35821030	13740	13740	13740	13740	0
491	20240930	105600	35821030	13740	13740	13740	13740	0
492	20240930	105500	35821030	13740	13750	13750	13740	148
493	20240930	105400	33787500	13770	13770	13770	13770	54
494	20240930	105300	33043920	13790	13790	13790	13790	0
495	20240930	105200	33043920	13790	13790	13790	13790	0
496	20240930	105100	33043920	13790	13790	13790	13790	386
497	20240930	105000	27720980	13790	13790	13790	13790	3
498	20240930	104900	27679610	13810	13810	13810	13810	0
499	20240930	104800	27679610	13810	13810	13810	13810	0
500	20240930	104700	27679610	13810	13810	13810	13810	0
501	20240930	104600	27679610	13810	13810	13810	13810	0
502	20240930	104500	27679610	13810	13810	13810	13810	0
503	20240930	104400	27679610	13810	13810	13810	13810	0
504	20240930	104300	27679610	13810	13810	13810	13810	0
505	20240930	104200	27679610	13810	13810	13810	13810	0
506	20240930	104100	27679610	13810	13810	13810	13810	0
507	20240930	104000	27679610	13810	13810	13810	13810	0
508	20240930	103900	27679610	13810	13810	13810	13810	0
509	20240930	103800	27679610	13810	13810	13810	13810	0
510	20240930	103700	27679610	13810	13810	13810	13810	0
511	20240930	103600	27679610	13810	13810	13810	13810	0
512	20240930	103500	27679610	13810	13810	13810	13810	0
513	20240930	103400	27679610	13810	13810	13810	13810	1
514	20240930	103300	27665800	13810	13810	13810	13810	0
515	20240930	103200	27665800	13810	13810	13810	13810	0
516	20240930	103100	27665800	13810	13810	13810	13810	1
517	20240930	103000	27651990	13810	13810	13810	13810	0
518	20240930	102900	27651990	13810	13810	13810	13810	0
519	20240930	102800	27651990	13810	13810	13810	13810	0
520	20240930	102700	27651990	13810	13810	13810	13810	0
521	20240930	102600	27651990	13810	13810	13810	13810	0
522	20240930	102500	27651990	13810	13810	13810	13810	0
523	20240930	102400	27651990	13810	13810	13810	13810	0
524	20240930	102300	27651990	13810	13810	13810	13810	0
525	20240930	102200	27651990	13810	13810	13810	13810	0
526	20240930	102100	27651990	13810	13810	13810	13810	0
527	20240930	102000	27651990	13810	13810	13810	13810	1
528	20240930	101900	27638180	13770	13770	13770	13770	0
529	20240930	101800	27638180	13770	13770	13770	13770	0
530	20240930	101700	27638180	13770	13770	13770	13770	0
531	20240930	101600	27638180	13770	13770	13770	13770	0
532	20240930	101500	27638180	13770	13770	13770	13770	0
533	20240930	101400	27638180	13770	13770	13770	13770	0
534	20240930	101300	27638180	13770	13770	13770	13770	0
535	20240930	101200	27638180	13770	13770	13770	13770	0
536	20240930	101100	27638180	13770	13770	13770	13770	12
537	20240930	101000	27472940	13770	13760	13770	13760	58
538	20240930	100900	26674430	13770	13770	13770	13770	0
539	20240930	100800	26674430	13770	13770	13770	13770	0
540	20240930	100700	26674430	13770	13770	13770	13770	0
541	20240930	100600	26674430	13770	13770	13770	13770	0
542	20240930	100500	26674430	13770	13770	13770	13770	2
543	20240930	100400	26646890	13770	13770	13770	13770	2
544	20240930	100300	26619350	13740	13740	13740	13740	0
545	20240930	100200	26619350	13740	13740	13740	13740	0
546	20240930	100100	26619350	13740	13740	13740	13740	0
547	20240930	100000	26619350	13740	13750	13750	13740	1001
548	20240930	095900	12856890	13760	13760	13760	13760	0
549	20240930	095800	12856890	13760	13760	13760	13760	1
550	20240930	095700	12843130	13760	13760	13760	13760	0
551	20240930	095600	12843130	13760	13760	13760	13760	0
552	20240930	095500	12843130	13760	13760	13760	13760	0
553	20240930	095400	12843130	13760	13760	13760	13760	0
554	20240930	095300	12843130	13760	13760	13760	13760	289
555	20240930	095200	8866490	13770	13770	13770	13770	70
556	20240930	095100	7902590	13770	13770	13770	13770	0
557	20240930	095000	7902590	13770	13770	13770	13770	0
558	20240930	094900	7902590	13770	13770	13770	13770	0
559	20240930	094800	7902590	13770	13770	13770	13770	0
560	20240930	094700	7902590	13770	13770	13770	13770	0
561	20240930	094600	7902590	13770	13770	13770	13770	0
562	20240930	094500	7902590	13770	13770	13770	13770	171
563	20240930	094400	5547920	13770	13770	13770	13770	0
564	20240930	094300	5547920	13770	13770	13770	13770	138
565	20240930	094200	3647660	13780	13780	13780	13780	0
566	20240930	094100	3647660	13780	13780	13780	13780	0
567	20240930	094000	3647660	13780	13780	13780	13780	0
568	20240930	093900	3647660	13780	13780	13780	13780	0
569	20240930	093800	3647660	13780	13780	13780	13780	0
570	20240930	093700	3647660	13780	13780	13780	13780	0
571	20240930	093600	3647660	13780	13780	13780	13780	0
572	20240930	093500	3647660	13780	13780	13780	13780	44
573	20240930	093400	3041340	13780	13780	13780	13780	0
574	20240930	093300	3041340	13780	13780	13780	13780	0
575	20240930	093200	3041340	13780	13780	13780	13780	0
576	20240930	093100	3041340	13780	13780	13780	13780	3
577	20240930	093000	3000000	13780	13780	13780	13780	0
578	20240930	092900	3000000	13780	13780	13780	13780	0
579	20240930	092800	3000000	13780	13780	13780	13780	0
580	20240930	092700	3000000	13780	13780	13780	13780	1
581	20240930	092600	2986220	13800	13800	13800	13800	1
582	20240930	092500	2972420	13780	13780	13780	13780	0
583	20240930	092400	2972420	13780	13780	13780	13780	0
584	20240930	092300	2972420	13780	13780	13780	13780	0
585	20240930	092200	2972420	13780	13780	13780	13780	0
586	20240930	092100	2972420	13780	13780	13780	13780	1
587	20240930	092000	2958640	13750	13750	13750	13750	0
588	20240930	091900	2958640	13750	13750	13750	13750	0
589	20240930	091800	2958640	13750	13750	13750	13750	0
590	20240930	091700	2958640	13750	13750	13750	13750	0
591	20240930	091600	2958640	13750	13750	13750	13750	0
592	20240930	091500	2958640	13750	13780	13780	13750	200
593	20240930	091400	207330	13820	13820	13820	13820	0
594	20240930	091300	207330	13820	13820	13820	13820	0
595	20240930	091200	207330	13820	13820	13820	13820	0
596	20240930	091100	207330	13820	13820	13820	13820	0
597	20240930	091000	207330	13820	13820	13820	13820	0
598	20240930	090900	207330	13820	13820	13820	13820	0
599	20240930	090800	207330	13820	13820	13820	13820	0
600	20240930	090700	207330	13820	13820	13820	13820	0
601	20240930	090600	207330	13820	13820	13820	13820	1
602	20240930	090500	193510	13820	13820	13820	13820	0
603	20240930	090400	193510	13820	13820	13820	13820	0
604	20240930	090300	193510	13820	13820	13820	13820	0
605	20240930	090200	193510	13820	13820	13820	13820	0
606	20240930	090100	193510	13820	13820	13820	13820	0
607	20240930	090000	193510	13820	13830	13830	13820	14