KissMeData/138580/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202400	295825040	15850	15850	15850	15850	26
3	20240930	202300	295825040	15850	15850	15850	15850	0
4	20240930	202200	295825040	15850	15850	15850	15850	0
5	20240930	202100	295825040	15850	15850	15850	15850	0
6	20240930	202000	295825040	15850	15850	15850	15850	0
7	20240930	201900	295825040	15850	15850	15850	15850	0
8	20240930	201800	295825040	15850	15850	15850	15850	0
9	20240930	201700	295825040	15850	15850	15850	15850	0
10	20240930	201600	295825040	15850	15850	15850	15850	0
11	20240930	201500	295825040	15850	15850	15850	15850	0
12	20240930	201400	295825040	15850	15850	15850	15850	0
13	20240930	201300	295825040	15850	15850	15850	15850	0
14	20240930	201200	295825040	15850	15850	15850	15850	0
15	20240930	201100	295825040	15850	15850	15850	15850	0
16	20240930	201000	295825040	15850	15850	15850	15850	0
17	20240930	200900	295825040	15850	15850	15850	15850	0
18	20240930	200800	295825040	15850	15850	15850	15850	0
19	20240930	200700	295825040	15850	15850	15850	15850	0
20	20240930	200600	295825040	15850	15850	15850	15850	0
21	20240930	200500	295825040	15850	15850	15850	15850	0
22	20240930	200400	295825040	15850	15850	15850	15850	0
23	20240930	200300	295825040	15850	15850	15850	15850	0
24	20240930	200200	295825040	15850	15850	15850	15850	0
25	20240930	200100	295825040	15850	15850	15850	15850	0
26	20240930	200000	295825040	15850	15850	15850	15850	0
27	20240930	195900	295825040	15850	15850	15850	15850	0
28	20240930	195800	295825040	15850	15850	15850	15850	0
29	20240930	195700	295825040	15850	15850	15850	15850	0
30	20240930	195600	295825040	15850	15850	15850	15850	0
31	20240930	195500	295825040	15850	15850	15850	15850	0
32	20240930	195400	295825040	15850	15850	15850	15850	26
33	20240930	195300	295825040	15850	15850	15850	15850	0
34	20240930	195200	295825040	15850	15850	15850	15850	0
35	20240930	195100	295825040	15850	15850	15850	15850	0
36	20240930	195000	295825040	15850	15850	15850	15850	0
37	20240930	194900	295825040	15850	15850	15850	15850	0
38	20240930	194800	295825040	15850	15850	15850	15850	0
39	20240930	194700	295825040	15850	15850	15850	15850	0
40	20240930	194600	295825040	15850	15850	15850	15850	0
41	20240930	194500	295825040	15850	15850	15850	15850	0
42	20240930	194400	295825040	15850	15850	15850	15850	0
43	20240930	194300	295825040	15850	15850	15850	15850	0
44	20240930	194200	295825040	15850	15850	15850	15850	0
45	20240930	194100	295825040	15850	15850	15850	15850	0
46	20240930	194000	295825040	15850	15850	15850	15850	0
47	20240930	193900	295825040	15850	15850	15850	15850	0
48	20240930	193800	295825040	15850	15850	15850	15850	0
49	20240930	193700	295825040	15850	15850	15850	15850	0
50	20240930	193600	295825040	15850	15850	15850	15850	0
51	20240930	193500	295825040	15850	15850	15850	15850	0
52	20240930	193400	295825040	15850	15850	15850	15850	0
53	20240930	193300	295825040	15850	15850	15850	15850	0
54	20240930	193200	295825040	15850	15850	15850	15850	0
55	20240930	193100	295825040	15850	15850	15850	15850	0
56	20240930	193000	295825040	15850	15850	15850	15850	0
57	20240930	192900	295825040	15850	15850	15850	15850	0
58	20240930	192800	295825040	15850	15850	15850	15850	0
59	20240930	192700	295825040	15850	15850	15850	15850	0
60	20240930	192600	295825040	15850	15850	15850	15850	0
61	20240930	192500	295825040	15850	15850	15850	15850	0
62	20240930	192400	295825040	15850	15850	15850	15850	26
63	20240930	192300	295825040	15850	15850	15850	15850	0
64	20240930	192200	295825040	15850	15850	15850	15850	0
65	20240930	192100	295825040	15850	15850	15850	15850	0
66	20240930	192000	295825040	15850	15850	15850	15850	0
67	20240930	191900	295825040	15850	15850	15850	15850	0
68	20240930	191800	295825040	15850	15850	15850	15850	0
69	20240930	191700	295825040	15850	15850	15850	15850	0
70	20240930	191600	295825040	15850	15850	15850	15850	0
71	20240930	191500	295825040	15850	15850	15850	15850	0
72	20240930	191400	295825040	15850	15850	15850	15850	0
73	20240930	191300	295825040	15850	15850	15850	15850	0
74	20240930	191200	295825040	15850	15850	15850	15850	0
75	20240930	191100	295825040	15850	15850	15850	15850	0
76	20240930	191000	295825040	15850	15850	15850	15850	0
77	20240930	190900	295825040	15850	15850	15850	15850	0
78	20240930	190800	295825040	15850	15850	15850	15850	0
79	20240930	190700	295825040	15850	15850	15850	15850	0
80	20240930	190600	295825040	15850	15850	15850	15850	0
81	20240930	190500	295825040	15850	15850	15850	15850	0
82	20240930	190400	295825040	15850	15850	15850	15850	0
83	20240930	190300	295825040	15850	15850	15850	15850	0
84	20240930	190200	295825040	15850	15850	15850	15850	0
85	20240930	190100	295825040	15850	15850	15850	15850	0
86	20240930	190000	295825040	15850	15850	15850	15850	0
87	20240930	185900	295825040	15850	15850	15850	15850	0
88	20240930	185800	295825040	15850	15850	15850	15850	0
89	20240930	185700	295825040	15850	15850	15850	15850	0
90	20240930	185600	295825040	15850	15850	15850	15850	0
91	20240930	185500	295825040	15850	15850	15850	15850	0
92	20240930	185400	295825040	15850	15850	15850	15850	26
93	20240930	185300	295825040	15850	15850	15850	15850	0
94	20240930	185200	295825040	15850	15850	15850	15850	0
95	20240930	185100	295825040	15850	15850	15850	15850	0
96	20240930	185000	295825040	15850	15850	15850	15850	0
97	20240930	184900	295825040	15850	15850	15850	15850	0
98	20240930	184800	295825040	15850	15850	15850	15850	0
99	20240930	184700	295825040	15850	15850	15850	15850	0
100	20240930	184600	295825040	15850	15850	15850	15850	0
101	20240930	184500	295825040	15850	15850	15850	15850	0
102	20240930	184400	295825040	15850	15850	15850	15850	0
103	20240930	184300	295825040	15850	15850	15850	15850	0
104	20240930	184200	295825040	15850	15850	15850	15850	0
105	20240930	184100	295825040	15850	15850	15850	15850	0
106	20240930	184000	295825040	15850	15850	15850	15850	0
107	20240930	183900	295825040	15850	15850	15850	15850	0
108	20240930	183800	295825040	15850	15850	15850	15850	0
109	20240930	183700	295825040	15850	15850	15850	15850	0
110	20240930	183600	295825040	15850	15850	15850	15850	0
111	20240930	183500	295825040	15850	15850	15850	15850	0
112	20240930	183400	295825040	15850	15850	15850	15850	0
113	20240930	183300	295825040	15850	15850	15850	15850	0
114	20240930	183200	295825040	15850	15850	15850	15850	0
115	20240930	183100	295825040	15850	15850	15850	15850	0
116	20240930	183000	295825040	15850	15850	15850	15850	0
117	20240930	182900	295825040	15850	15850	15850	15850	0
118	20240930	182800	295825040	15850	15850	15850	15850	0
119	20240930	182700	295825040	15850	15850	15850	15850	0
120	20240930	182600	295825040	15850	15850	15850	15850	0
121	20240930	182500	295825040	15850	15850	15850	15850	0
122	20240930	182400	295825040	15850	15850	15850	15850	26
123	20240930	182300	295825040	15850	15850	15850	15850	0
124	20240930	182200	295825040	15850	15850	15850	15850	0
125	20240930	182100	295825040	15850	15850	15850	15850	0
126	20240930	182000	295825040	15850	15850	15850	15850	0
127	20240930	181900	295825040	15850	15850	15850	15850	0
128	20240930	181800	295825040	15850	15850	15850	15850	0
129	20240930	181700	295825040	15850	15850	15850	15850	0
130	20240930	181600	295825040	15850	15850	15850	15850	0
131	20240930	181500	295825040	15850	15850	15850	15850	0
132	20240930	181400	295825040	15850	15850	15850	15850	0
133	20240930	181300	295825040	15850	15850	15850	15850	0
134	20240930	181200	295825040	15850	15850	15850	15850	0
135	20240930	181100	295825040	15850	15850	15850	15850	0
136	20240930	181000	295825040	15850	15850	15850	15850	0
137	20240930	180900	295825040	15850	15850	15850	15850	0
138	20240930	180800	295825040	15850	15850	15850	15850	0
139	20240930	180700	295825040	15850	15850	15850	15850	0
140	20240930	180600	295825040	15850	15850	15850	15850	0
141	20240930	180500	295825040	15850	15850	15850	15850	0
142	20240930	180400	295825040	15850	15850	15850	15850	0
143	20240930	180300	295825040	15850	15850	15850	15850	0
144	20240930	180200	295825040	15850	15850	15850	15850	0
145	20240930	180100	295825040	15850	15850	15850	15850	0
146	20240930	180000	295825040	15850	15850	15850	15850	0
147	20240930	175900	295825040	15850	15850	15850	15850	0
148	20240930	175800	295825040	15850	15850	15850	15850	0
149	20240930	175700	295825040	15850	15850	15850	15850	0
150	20240930	175600	295825040	15850	15850	15850	15850	0
151	20240930	175500	295825040	15850	15850	15850	15850	0
152	20240930	175400	295825040	15850	15850	15850	15850	26
153	20240930	175300	295825040	15850	15850	15850	15850	0
154	20240930	175200	295825040	15850	15850	15850	15850	0
155	20240930	175100	295825040	15850	15850	15850	15850	0
156	20240930	175000	295825040	15850	15850	15850	15850	0
157	20240930	174900	295825040	15850	15850	15850	15850	0
158	20240930	174800	295825040	15850	15850	15850	15850	0
159	20240930	174700	295825040	15850	15850	15850	15850	0
160	20240930	174600	295825040	15850	15850	15850	15850	0
161	20240930	174500	295825040	15850	15850	15850	15850	0
162	20240930	174400	295825040	15850	15850	15850	15850	0
163	20240930	174300	295825040	15850	15850	15850	15850	0
164	20240930	174200	295825040	15850	15850	15850	15850	0
165	20240930	174100	295825040	15850	15850	15850	15850	0
166	20240930	174000	295825040	15850	15850	15850	15850	0
167	20240930	173900	295825040	15850	15850	15850	15850	0
168	20240930	173800	295825040	15850	15850	15850	15850	0
169	20240930	173700	295825040	15850	15850	15850	15850	0
170	20240930	173600	295825040	15850	15850	15850	15850	0
171	20240930	173500	295825040	15850	15850	15850	15850	0
172	20240930	173400	295825040	15850	15850	15850	15850	0
173	20240930	173300	295825040	15850	15850	15850	15850	0
174	20240930	173200	295825040	15850	15850	15850	15850	0
175	20240930	173100	295825040	15850	15850	15850	15850	0
176	20240930	173000	295825040	15850	15850	15850	15850	0
177	20240930	172900	295825040	15850	15850	15850	15850	0
178	20240930	172800	295825040	15850	15850	15850	15850	0
179	20240930	172700	295825040	15850	15850	15850	15850	0
180	20240930	172600	295825040	15850	15850	15850	15850	0
181	20240930	172500	295825040	15850	15850	15850	15850	0
182	20240930	172400	295825040	15850	15850	15850	15850	26
183	20240930	172300	295825040	15850	15850	15850	15850	0
184	20240930	172200	295825040	15850	15850	15850	15850	0
185	20240930	172100	295825040	15850	15850	15850	15850	0
186	20240930	172000	295825040	15850	15850	15850	15850	0
187	20240930	171900	295825040	15850	15850	15850	15850	0
188	20240930	171800	295825040	15850	15850	15850	15850	0
189	20240930	171700	295825040	15850	15850	15850	15850	0
190	20240930	171600	295825040	15850	15850	15850	15850	0
191	20240930	171500	295825040	15850	15850	15850	15850	0
192	20240930	171400	295825040	15850	15850	15850	15850	0
193	20240930	171300	295825040	15850	15850	15850	15850	0
194	20240930	171200	295825040	15850	15850	15850	15850	0
195	20240930	171100	295825040	15850	15850	15850	15850	0
196	20240930	171000	295825040	15850	15850	15850	15850	0
197	20240930	170900	295825040	15850	15850	15850	15850	0
198	20240930	170800	295825040	15850	15850	15850	15850	0
199	20240930	170700	295825040	15850	15850	15850	15850	0
200	20240930	170600	295825040	15850	15850	15850	15850	0
201	20240930	170500	295825040	15850	15850	15850	15850	0
202	20240930	170400	295825040	15850	15850	15850	15850	0
203	20240930	170300	295825040	15850	15850	15850	15850	0
204	20240930	170200	295825040	15850	15850	15850	15850	0
205	20240930	170100	295825040	15850	15850	15850	15850	0
206	20240930	170000	295825040	15850	15850	15850	15850	0
207	20240930	165900	295825040	15850	15850	15850	15850	0
208	20240930	165800	295825040	15850	15850	15850	15850	0
209	20240930	165700	295825040	15850	15850	15850	15850	0
210	20240930	165600	295825040	15850	15850	15850	15850	0
211	20240930	165500	295825040	15850	15850	15850	15850	0
212	20240930	165400	295825040	15850	15850	15850	15850	26
213	20240930	165300	295825040	15850	15850	15850	15850	0
214	20240930	165200	295825040	15850	15850	15850	15850	0
215	20240930	165100	295825040	15850	15850	15850	15850	0
216	20240930	165000	295825040	15850	15850	15850	15850	0
217	20240930	164900	295825040	15850	15850	15850	15850	0
218	20240930	164800	295825040	15850	15850	15850	15850	0
219	20240930	164700	295825040	15850	15850	15850	15850	0
220	20240930	164600	295825040	15850	15850	15850	15850	0
221	20240930	164500	295825040	15850	15850	15850	15850	0
222	20240930	164400	295825040	15850	15850	15850	15850	0
223	20240930	164300	295825040	15850	15850	15850	15850	0
224	20240930	164200	295825040	15850	15850	15850	15850	0
225	20240930	164100	295825040	15850	15850	15850	15850	0
226	20240930	164000	295825040	15850	15850	15850	15850	0
227	20240930	163900	295825040	15850	15850	15850	15850	0
228	20240930	163800	295825040	15850	15850	15850	15850	0
229	20240930	163700	295825040	15850	15850	15850	15850	0
230	20240930	163600	295825040	15850	15850	15850	15850	0
231	20240930	163500	295825040	15850	15850	15850	15850	0
232	20240930	163400	295825040	15850	15850	15850	15850	0
233	20240930	163300	295825040	15850	15850	15850	15850	0
234	20240930	163200	295825040	15850	15850	15850	15850	0
235	20240930	163100	295825040	15850	15850	15850	15850	0
236	20240930	163000	295825040	15850	15850	15850	15850	0
237	20240930	162900	295825040	15850	15850	15850	15850	0
238	20240930	162800	295825040	15850	15850	15850	15850	0
239	20240930	162700	295825040	15850	15850	15850	15850	0
240	20240930	162600	295825040	15850	15850	15850	15850	0
241	20240930	162500	295825040	15850	15850	15850	15850	0
242	20240930	162400	295825040	15850	15850	15850	15850	26
243	20240930	162300	295825040	15850	15850	15850	15850	0
244	20240930	162200	295825040	15850	15850	15850	15850	0
245	20240930	162100	295825040	15850	15850	15850	15850	0
246	20240930	162000	295825040	15850	15850	15850	15850	0
247	20240930	161900	295825040	15850	15850	15850	15850	0
248	20240930	161800	295825040	15850	15850	15850	15850	0
249	20240930	161700	295825040	15850	15850	15850	15850	0
250	20240930	161600	295825040	15850	15850	15850	15850	0
251	20240930	161500	295825040	15850	15850	15850	15850	0
252	20240930	161400	295825040	15850	15850	15850	15850	0
253	20240930	161300	295825040	15850	15850	15850	15850	0
254	20240930	161200	295825040	15850	15850	15850	15850	0
255	20240930	161100	295825040	15850	15850	15850	15850	0
256	20240930	161000	295825040	15850	15850	15850	15850	0
257	20240930	160900	295825040	15850	15850	15850	15850	0
258	20240930	160800	295825040	15850	15850	15850	15850	0
259	20240930	160700	295825040	15850	15850	15850	15850	0
260	20240930	160600	295825040	15850	15850	15850	15850	0
261	20240930	160500	295825040	15850	15850	15850	15850	0
262	20240930	160400	295825040	15850	15850	15850	15850	0
263	20240930	160300	295825040	15850	15850	15850	15850	0
264	20240930	160200	295825040	15850	15850	15850	15850	0
265	20240930	160100	295825040	15850	15850	15850	15850	0
266	20240930	160000	295825040	15850	15850	15850	15850	0
267	20240930	155900	295825040	15850	15850	15850	15850	0
268	20240930	155800	295825040	15850	15850	15850	15850	0
269	20240930	155700	295825040	15850	15850	15850	15850	0
270	20240930	155600	295825040	15850	15850	15850	15850	0
271	20240930	155500	295825040	15850	15850	15850	15850	0
272	20240930	155400	295825040	15850	15850	15850	15850	26
273	20240930	155300	295825040	15850	15850	15850	15850	0
274	20240930	155200	295825040	15850	15850	15850	15850	0
275	20240930	155100	295825040	15850	15850	15850	15850	0
276	20240930	155000	295825040	15850	15850	15850	15850	0
277	20240930	154900	295825040	15850	15850	15850	15850	0
278	20240930	154800	295825040	15850	15850	15850	15850	0
279	20240930	154700	295825040	15850	15850	15850	15850	0
280	20240930	154600	295825040	15850	15850	15850	15850	0
281	20240930	154500	295825040	15850	15850	15850	15850	0
282	20240930	154400	295825040	15850	15850	15850	15850	0
283	20240930	154300	295825040	15850	15850	15850	15850	0
284	20240930	154200	295825040	15850	15850	15850	15850	0
285	20240930	154100	295825040	15850	15850	15850	15850	0
286	20240930	154000	295825040	15850	15850	15850	15850	0
287	20240930	153900	295825040	15850	15850	15850	15850	0
288	20240930	153800	295825040	15850	15850	15850	15850	0
289	20240930	153700	295825040	15850	15850	15850	15850	0
290	20240930	153600	295825040	15850	15850	15850	15850	0
291	20240930	153500	295825040	15850	15850	15850	15850	0
292	20240930	153400	295825040	15850	15850	15850	15850	0
293	20240930	153300	295825040	15850	15850	15850	15850	0
294	20240930	153200	295825040	15850	15850	15850	15850	0
295	20240930	153100	295825040	15850	15850	15850	15850	0
296	20240930	153000	295825040	15850	15850	15850	15850	26
297	20240930	152900	295412940	15850	15850	15850	15850	0
298	20240930	152800	295412940	15850	15850	15850	15850	0
299	20240930	152700	295412940	15850	15850	15850	15850	0
300	20240930	152600	295412940	15850	15850	15850	15850	0
301	20240930	152500	295412940	15850	15850	15850	15850	0
302	20240930	152400	295412940	15850	15850	15850	15850	0
303	20240930	152300	295412940	15850	15850	15850	15850	0
304	20240930	152200	295412940	15850	15850	15850	15850	0
305	20240930	152100	295412940	15850	15850	15850	15850	0
306	20240930	152000	295412940	15850	15850	15850	15850	0
307	20240930	151900	295412940	15850	15850	15850	15850	0
308	20240930	151800	295412940	15850	15850	15850	15850	0
309	20240930	151700	295412940	15850	15850	15850	15850	0
310	20240930	151600	295412940	15850	15850	15850	15850	34
311	20240930	151500	294874040	15850	15850	15850	15850	0
312	20240930	151400	294874040	15850	15850	15850	15850	30
313	20240930	151300	294398540	15850	15850	15850	15850	0
314	20240930	151200	294398540	15850	15850	15850	15850	0
315	20240930	151100	294398540	15850	15850	15850	15850	0
316	20240930	151000	294398540	15850	15850	15850	15850	33
317	20240930	150900	293875490	15850	15850	15850	15850	0
318	20240930	150800	293875490	15850	15850	15850	15850	0
319	20240930	150700	293875490	15850	15850	15850	15850	0
320	20240930	150600	293875490	15850	15850	15850	15850	45
321	20240930	150500	293162240	15850	15850	15850	15850	0
322	20240930	150400	293162240	15850	15850	15850	15850	0
323	20240930	150300	293162240	15850	15850	15850	15850	22
324	20240930	150200	292813540	15850	15850	15850	15850	0
325	20240930	150100	292813540	15850	15850	15850	15850	0
326	20240930	150000	292813540	15850	15850	15850	15850	0
327	20240930	145900	292813540	15850	15850	15850	15850	0
328	20240930	145800	292813540	15850	15850	15850	15850	546
329	20240930	145700	284159440	15850	15850	15850	15850	0
330	20240930	145600	284159440	15850	15850	15850	15850	15
331	20240930	145500	283921690	15850	15850	15850	15850	0
332	20240930	145400	283921690	15850	15850	15850	15850	0
333	20240930	145300	283921690	15850	15850	15850	15850	0
334	20240930	145200	283921690	15850	15850	15850	15850	62
335	20240930	145100	282938990	15850	15850	15850	15850	0
336	20240930	145000	282938990	15850	15850	15850	15850	0
337	20240930	144900	282938990	15850	15850	15850	15850	0
338	20240930	144800	282938990	15850	15850	15850	15850	0
339	20240930	144700	282938990	15850	15850	15850	15850	0
340	20240930	144600	282938990	15850	15850	15850	15850	0
341	20240930	144500	282938990	15850	15850	15850	15850	0
342	20240930	144400	282938990	15850	15850	15850	15850	0
343	20240930	144300	282938990	15850	15850	15850	15850	0
344	20240930	144200	282938990	15850	15850	15850	15850	0
345	20240930	144100	282938990	15850	15850	15850	15850	0
346	20240930	144000	282938990	15850	15850	15850	15850	0
347	20240930	143900	282938990	15850	15850	15850	15850	0
348	20240930	143800	282938990	15850	15850	15850	15850	0
349	20240930	143700	282938990	15850	15850	15850	15850	0
350	20240930	143600	282938990	15850	15850	15850	15850	0
351	20240930	143500	282938990	15850	15850	15850	15850	0
352	20240930	143400	282938990	15850	15850	15850	15850	0
353	20240930	143300	282938990	15850	15850	15850	15850	0
354	20240930	143200	282938990	15850	15850	15850	15850	0
355	20240930	143100	282938990	15850	15850	15850	15850	0
356	20240930	143000	282938990	15850	15850	15850	15850	0
357	20240930	142900	282938990	15850	15850	15850	15850	0
358	20240930	142800	282938990	15850	15850	15850	15850	0
359	20240930	142700	282938990	15850	15850	15850	15850	0
360	20240930	142600	282938990	15850	15850	15850	15850	0
361	20240930	142500	282938990	15850	15850	15850	15850	0
362	20240930	142400	282938990	15850	15850	15850	15850	0
363	20240930	142300	282938990	15850	15850	15850	15850	0
364	20240930	142200	282938990	15850	15850	15850	15850	0
365	20240930	142100	282938990	15850	15850	15850	15850	0
366	20240930	142000	282938990	15850	15850	15850	15850	0
367	20240930	141900	282938990	15850	15850	15850	15850	0
368	20240930	141800	282938990	15850	15850	15850	15850	0
369	20240930	141700	282938990	15850	15850	15850	15850	0
370	20240930	141600	282938990	15850	15850	15850	15850	0
371	20240930	141500	282938990	15850	15850	15850	15850	0
372	20240930	141400	282938990	15850	15850	15850	15850	0
373	20240930	141300	282938990	15850	15850	15850	15850	0
374	20240930	141200	282938990	15850	15850	15850	15850	0
375	20240930	141100	282938990	15850	15850	15850	15850	0
376	20240930	141000	282938990	15850	15850	15850	15850	0
377	20240930	140900	282938990	15850	15850	15850	15850	0
378	20240930	140800	282938990	15850	15850	15850	15850	0
379	20240930	140700	282938990	15850	15850	15850	15850	0
380	20240930	140600	282938990	15850	15850	15850	15850	6113
381	20240930	140500	186047940	15850	15850	15850	15850	0
382	20240930	140400	186047940	15850	15850	15850	15850	0
383	20240930	140300	186047940	15850	15850	15850	15850	0
384	20240930	140200	186047940	15850	15850	15850	15850	0
385	20240930	140100	186047940	15850	15850	15850	15850	0
386	20240930	140000	186047940	15850	15850	15850	15850	0
387	20240930	135900	186047940	15850	15850	15850	15850	0
388	20240930	135800	186047940	15850	15850	15850	15850	0
389	20240930	135700	186047940	15850	15850	15850	15850	0
390	20240930	135600	186047940	15850	15850	15850	15850	0
391	20240930	135500	186047940	15850	15850	15850	15850	0
392	20240930	135400	186047940	15850	15850	15850	15850	0
393	20240930	135300	186047940	15850	15850	15850	15850	0
394	20240930	135200	186047940	15850	15850	15850	15850	0
395	20240930	135100	186047940	15850	15850	15850	15850	0
396	20240930	135000	186047940	15850	15850	15850	15850	0
397	20240930	134900	186047940	15850	15850	15850	15850	0
398	20240930	134800	186047940	15850	15850	15850	15850	0
399	20240930	134700	186047940	15850	15850	15850	15850	0
400	20240930	134600	186047940	15850	15850	15850	15850	0
401	20240930	134500	186047940	15850	15850	15850	15850	0
402	20240930	134400	186047940	15850	15850	15850	15850	0
403	20240930	134300	186047940	15850	15850	15850	15850	0
404	20240930	134200	186047940	15850	15850	15850	15850	6
405	20240930	134100	185952840	15850	15850	15850	15850	0
406	20240930	134000	185952840	15850	15850	15850	15850	0
407	20240930	133900	185952840	15850	15850	15850	15850	0
408	20240930	133800	185952840	15850	15850	15850	15850	0
409	20240930	133700	185952840	15850	15850	15850	15850	0
410	20240930	133600	185952840	15850	15850	15850	15850	0
411	20240930	133500	185952840	15850	15850	15850	15850	0
412	20240930	133400	185952840	15850	15850	15850	15850	75
413	20240930	133300	184764090	15850	15850	15850	15850	0
414	20240930	133200	184764090	15850	15850	15850	15850	0
415	20240930	133100	184764090	15850	15850	15850	15850	0
416	20240930	133000	184764090	15850	15850	15850	15850	0
417	20240930	132900	184764090	15850	15850	15850	15850	0
418	20240930	132800	184764090	15850	15850	15850	15850	0
419	20240930	132700	184764090	15850	15850	15850	15850	89
420	20240930	132600	183353440	15850	15850	15850	15850	0
421	20240930	132500	183353440	15850	15850	15850	15850	20
422	20240930	132400	183036440	15850	15850	15850	15850	0
423	20240930	132300	183036440	15850	15850	15850	15850	0
424	20240930	132200	183036440	15850	15850	15850	15850	0
425	20240930	132100	183036440	15850	15850	15850	15850	0
426	20240930	132000	183036440	15850	15850	15850	15850	0
427	20240930	131900	183036440	15850	15850	15850	15850	250
428	20240930	131800	179073940	15850	15850	15850	15850	0
429	20240930	131700	179073940	15850	15850	15850	15850	0
430	20240930	131600	179073940	15850	15850	15850	15850	0
431	20240930	131500	179073940	15850	15850	15850	15850	0
432	20240930	131400	179073940	15850	15850	15850	15850	0
433	20240930	131300	179073940	15850	15850	15850	15850	0
434	20240930	131200	179073940	15850	15850	15850	15850	2
435	20240930	131100	179042240	15850	15850	15850	15850	0
436	20240930	131000	179042240	15850	15850	15850	15850	0
437	20240930	130900	179042240	15850	15850	15850	15850	0
438	20240930	130800	179042240	15850	15850	15850	15850	0
439	20240930	130700	179042240	15850	15850	15850	15850	0
440	20240930	130600	179042240	15850	15850	15850	15850	0
441	20240930	130500	179042240	15850	15850	15850	15850	0
442	20240930	130400	179042240	15850	15850	15850	15850	0
443	20240930	130300	179042240	15850	15850	15850	15850	0
444	20240930	130200	179042240	15850	15850	15850	15850	0
445	20240930	130100	179042240	15850	15850	15850	15850	0
446	20240930	130000	179042240	15850	15850	15850	15850	0
447	20240930	125900	179042240	15850	15850	15850	15850	0
448	20240930	125800	179042240	15850	15850	15850	15850	60
449	20240930	125700	178091240	15850	15850	15850	15850	0
450	20240930	125600	178091240	15850	15850	15850	15850	0
451	20240930	125500	178091240	15850	15850	15850	15850	7
452	20240930	125400	177980290	15850	15850	15850	15850	0
453	20240930	125300	177980290	15850	15850	15850	15850	0
454	20240930	125200	177980290	15850	15850	15850	15850	0
455	20240930	125100	177980290	15850	15850	15850	15850	0
456	20240930	125000	177980290	15850	15850	15850	15850	0
457	20240930	124900	177980290	15850	15850	15850	15850	1
458	20240930	124800	177964440	15850	15850	15850	15850	0
459	20240930	124700	177964440	15850	15850	15850	15850	0
460	20240930	124600	177964440	15850	15850	15850	15850	0
461	20240930	124500	177964440	15850	15850	15850	15850	1
462	20240930	124400	177948590	15850	15850	15850	15850	1
463	20240930	124300	177932740	15850	15850	15850	15850	0
464	20240930	124200	177932740	15850	15850	15850	15850	0
465	20240930	124100	177932740	15850	15850	15850	15850	0
466	20240930	124000	177932740	15850	15850	15850	15850	0
467	20240930	123900	177932740	15850	15850	15850	15850	0
468	20240930	123800	177932740	15850	15850	15850	15850	0
469	20240930	123700	177932740	15850	15850	15850	15850	0
470	20240930	123600	177932740	15850	15850	15850	15850	0
471	20240930	123500	177932740	15850	15850	15850	15850	0
472	20240930	123400	177932740	15850	15850	15850	15850	1
473	20240930	123300	177916890	15850	15850	15850	15850	0
474	20240930	123200	177916890	15850	15850	15850	15850	0
475	20240930	123100	177916890	15850	15850	15850	15850	0
476	20240930	123000	177916890	15850	15850	15850	15850	10
477	20240930	122900	177758390	15850	15850	15850	15850	0
478	20240930	122800	177758390	15850	15850	15850	15850	0
479	20240930	122700	177758390	15850	15850	15850	15850	0
480	20240930	122600	177758390	15850	15850	15850	15850	7
481	20240930	122500	177647440	15850	15850	15850	15850	430
482	20240930	122400	170831940	15850	15850	15850	15850	0
483	20240930	122300	170831940	15850	15850	15850	15850	0
484	20240930	122200	170831940	15850	15850	15850	15850	10
485	20240930	122100	170673440	15850	15850	15850	15850	0
486	20240930	122000	170673440	15850	15850	15850	15850	0
487	20240930	121900	170673440	15850	15850	15850	15850	0
488	20240930	121800	170673440	15850	15850	15850	15850	1
489	20240930	121700	170657590	15850	15850	15850	15850	0
490	20240930	121600	170657590	15850	15850	15850	15850	0
491	20240930	121500	170657590	15850	15850	15850	15850	0
492	20240930	121400	170657590	15850	15850	15850	15850	0
493	20240930	121300	170657590	15850	15850	15850	15850	0
494	20240930	121200	170657590	15850	15850	15850	15850	0
495	20240930	121100	170657590	15850	15850	15850	15850	0
496	20240930	121000	170657590	15850	15850	15850	15850	0
497	20240930	120900	170657590	15850	15850	15850	15850	0
498	20240930	120800	170657590	15850	15850	15850	15850	0
499	20240930	120700	170657590	15850	15850	15850	15850	0
500	20240930	120600	170657590	15850	15850	15850	15850	0
501	20240930	120500	170657590	15850	15850	15850	15850	0
502	20240930	120400	170657590	15850	15850	15850	15850	0
503	20240930	120300	170657590	15850	15850	15850	15850	0
504	20240930	120200	170657590	15850	15850	15850	15850	0
505	20240930	120100	170657590	15850	15850	15850	15850	0
506	20240930	120000	170657590	15850	15850	15850	15850	0
507	20240930	115900	170657590	15850	15850	15850	15850	10
508	20240930	115800	170499090	15850	15850	15850	15850	0
509	20240930	115700	170499090	15850	15850	15850	15850	0
510	20240930	115600	170499090	15850	15850	15850	15850	0
511	20240930	115500	170499090	15850	15850	15850	15850	0
512	20240930	115400	170499090	15850	15850	15850	15850	0
513	20240930	115300	170499090	15850	15850	15850	15850	0
514	20240930	115200	170499090	15850	15850	15850	15850	0
515	20240930	115100	170499090	15850	15850	15850	15850	0
516	20240930	115000	170499090	15850	15850	15850	15850	0
517	20240930	114900	170499090	15850	15850	15850	15850	0
518	20240930	114800	170499090	15850	15850	15850	15850	0
519	20240930	114700	170499090	15850	15850	15850	15850	80
520	20240930	114600	169231090	15850	15850	15850	15850	100
521	20240930	114500	167646090	15850	15850	15850	15850	0
522	20240930	114400	167646090	15850	15850	15850	15850	0
523	20240930	114300	167646090	15850	15850	15850	15850	0
524	20240930	114200	167646090	15850	15850	15850	15850	32
525	20240930	114100	167138890	15850	15850	15850	15850	0
526	20240930	114000	167138890	15850	15850	15850	15850	0
527	20240930	113900	167138890	15850	15850	15850	15850	0
528	20240930	113800	167138890	15850	15850	15850	15850	0
529	20240930	113700	167138890	15850	15850	15850	15850	0
530	20240930	113600	167138890	15850	15850	15850	15850	0
531	20240930	113500	167138890	15850	15850	15850	15850	0
532	20240930	113400	167138890	15850	15850	15850	15850	0
533	20240930	113300	167138890	15850	15850	15850	15850	0
534	20240930	113200	167138890	15850	15850	15850	15850	0
535	20240930	113100	167138890	15850	15850	15850	15850	46
536	20240930	113000	166409790	15850	15850	15850	15850	0
537	20240930	112900	166409790	15850	15850	15850	15850	0
538	20240930	112800	166409790	15850	15850	15850	15850	0
539	20240930	112700	166409790	15850	15850	15850	15850	0
540	20240930	112600	166409790	15850	15850	15850	15850	234
541	20240930	112500	162700890	15850	15850	15850	15850	249
542	20240930	112400	158754240	15850	15850	15850	15850	46
543	20240930	112300	158025140	15850	15850	15850	15850	0
544	20240930	112200	158025140	15850	15850	15850	15850	0
545	20240930	112100	158025140	15850	15850	15850	15850	0
546	20240930	112000	158025140	15850	15850	15850	15850	0
547	20240930	111900	158025140	15850	15850	15850	15850	0
548	20240930	111800	158025140	15850	15850	15850	15850	0
549	20240930	111700	158025140	15850	15850	15850	15850	1
550	20240930	111600	158009290	15850	15850	15850	15850	0
551	20240930	111500	158009290	15850	15850	15850	15850	0
552	20240930	111400	158009290	15850	15850	15850	15850	0
553	20240930	111300	158009290	15850	15850	15850	15850	0
554	20240930	111200	158009290	15850	15850	15850	15850	0
555	20240930	111100	158009290	15850	15850	15850	15850	0
556	20240930	111000	158009290	15850	15850	15850	15850	60
557	20240930	110900	157058290	15850	15850	15850	15850	0
558	20240930	110800	157058290	15850	15850	15850	15850	0
559	20240930	110700	157058290	15850	15850	15850	15850	0
560	20240930	110600	157058290	15850	15850	15850	15850	0
561	20240930	110500	157058290	15850	15850	15850	15850	0
562	20240930	110400	157058290	15850	15850	15850	15850	0
563	20240930	110300	157058290	15850	15850	15850	15850	0
564	20240930	110200	157058290	15850	15850	15850	15850	0
565	20240930	110100	157058290	15850	15850	15850	15850	1
566	20240930	110000	157042440	15850	15850	15850	15850	0
567	20240930	105900	157042440	15850	15850	15850	15850	26
568	20240930	105800	156630340	15850	15850	15850	15850	0
569	20240930	105700	156630340	15850	15850	15850	15850	0
570	20240930	105600	156630340	15850	15850	15850	15850	0
571	20240930	105500	156630340	15850	15850	15850	15850	0
572	20240930	105400	156630340	15850	15850	15850	15850	0
573	20240930	105300	156630340	15850	15850	15850	15850	1
574	20240930	105200	156614490	15850	15850	15850	15850	0
575	20240930	105100	156614490	15850	15850	15850	15850	0
576	20240930	105000	156614490	15850	15850	15850	15850	0
577	20240930	104900	156614490	15850	15850	15850	15850	0
578	20240930	104800	156614490	15850	15850	15850	15850	0
579	20240930	104700	156614490	15850	15850	15850	15850	0
580	20240930	104600	156614490	15850	15850	15850	15850	0
581	20240930	104500	156614490	15850	15850	15850	15850	0
582	20240930	104400	156614490	15850	15850	15850	15850	100
583	20240930	104300	155029490	15850	15850	15850	15850	1
584	20240930	104200	155013640	15850	15850	15850	15850	0
585	20240930	104100	155013640	15850	15850	15850	15850	62
586	20240930	104000	154030940	15860	15860	15860	15860	0
587	20240930	103900	154030940	15860	15860	15860	15860	63
588	20240930	103800	153031760	15850	15850	15850	15850	0
589	20240930	103700	153031760	15850	15850	15850	15850	0
590	20240930	103600	153031760	15850	15850	15850	15850	0
591	20240930	103500	153031760	15850	15850	15850	15850	0
592	20240930	103400	153031760	15850	15850	15850	15850	0
593	20240930	103300	153031760	15850	15850	15850	15850	0
594	20240930	103200	153031760	15850	15850	15850	15850	81
595	20240930	103100	151747910	15850	15850	15850	15850	0
596	20240930	103000	151747910	15850	15850	15850	15850	0
597	20240930	102900	151747910	15850	15850	15850	15850	0
598	20240930	102800	151747910	15850	15850	15850	15850	0
599	20240930	102700	151747910	15850	15850	15850	15850	0
600	20240930	102600	151747910	15850	15850	15850	15850	0
601	20240930	102500	151747910	15850	15850	15850	15850	0
602	20240930	102400	151747910	15850	15850	15850	15850	0
603	20240930	102300	151747910	15850	15850	15850	15850	417
604	20240930	102200	145138460	15860	15860	15860	15860	0
605	20240930	102100	145138460	15860	15860	15860	15860	0
606	20240930	102000	145138460	15860	15860	15860	15860	0
607	20240930	101900	145138460	15860	15850	15860	15850	21
608	20240930	101800	144805600	15850	15850	15850	15850	0
609	20240930	101700	144805600	15850	15850	15850	15850	0
610	20240930	101600	144805600	15850	15850	15850	15850	40
611	20240930	101500	144171600	15850	15850	15850	15850	360
612	20240930	101400	138465600	15850	15850	15850	15850	0
613	20240930	101300	138465600	15850	15850	15850	15850	0
614	20240930	101200	138465600	15850	15850	15850	15850	310
615	20240930	101100	133552100	15850	15850	15850	15850	0
616	20240930	101000	133552100	15850	15850	15850	15850	0
617	20240930	100900	133552100	15850	15850	15850	15850	10
618	20240930	100800	133393600	15850	15850	15850	15850	0
619	20240930	100700	133393600	15850	15850	15850	15850	0
620	20240930	100600	133393600	15850	15850	15850	15850	40
621	20240930	100500	132759600	15850	15850	15850	15850	0
622	20240930	100400	132759600	15850	15850	15850	15850	30
623	20240930	100300	132284100	15850	15850	15850	15850	0
624	20240930	100200	132284100	15850	15850	15850	15850	0
625	20240930	100100	132284100	15850	15850	15850	15850	6449
626	20240930	100000	30067450	15850	15850	15850	15850	0
627	20240930	095900	30067450	15850	15850	15850	15850	0
628	20240930	095800	30067450	15850	15850	15850	15850	0
629	20240930	095700	30067450	15850	15850	15850	15850	0
630	20240930	095600	30067450	15850	15850	15850	15850	0
631	20240930	095500	30067450	15850	15850	15850	15850	0
632	20240930	095400	30067450	15850	15850	15850	15850	0
633	20240930	095300	30067450	15850	15850	15850	15850	0
634	20240930	095200	30067450	15850	15850	15850	15850	0
635	20240930	095100	30067450	15850	15850	15850	15850	0
636	20240930	095000	30067450	15850	15850	15850	15850	0
637	20240930	094900	30067450	15850	15850	15850	15850	0
638	20240930	094800	30067450	15850	15850	15850	15850	0
639	20240930	094700	30067450	15850	15850	15850	15850	0
640	20240930	094600	30067450	15850	15850	15850	15850	0
641	20240930	094500	30067450	15850	15850	15850	15850	0
642	20240930	094400	30067450	15850	15850	15850	15850	0
643	20240930	094300	30067450	15850	15850	15850	15850	0
644	20240930	094200	30067450	15850	15850	15850	15850	0
645	20240930	094100	30067450	15850	15850	15850	15850	12
646	20240930	094000	29877250	15850	15850	15850	15850	140
647	20240930	093900	27658250	15850	15850	15850	15850	0
648	20240930	093800	27658250	15850	15850	15850	15850	200
649	20240930	093700	24488250	15850	15850	15850	15850	11
650	20240930	093600	24313900	15850	15850	15850	15850	95
651	20240930	093500	22808150	15850	15850	15850	15850	988
652	20240930	093400	7148350	15850	15850	15850	15850	0
653	20240930	093300	7148350	15850	15850	15850	15850	0
654	20240930	093200	7148350	15850	15850	15850	15850	0
655	20240930	093100	7148350	15850	15850	15850	15850	0
656	20240930	093000	7148350	15850	15850	15850	15850	0
657	20240930	092900	7148350	15850	15850	15850	15850	0
658	20240930	092800	7148350	15850	15850	15850	15850	0
659	20240930	092700	7148350	15850	15850	15850	15850	0
660	20240930	092600	7148350	15850	15850	15850	15850	0
661	20240930	092500	7148350	15850	15850	15850	15850	0
662	20240930	092400	7148350	15850	15850	15850	15850	0
663	20240930	092300	7148350	15850	15850	15850	15850	0
664	20240930	092200	7148350	15850	15850	15850	15850	0
665	20240930	092100	7148350	15850	15850	15850	15850	0
666	20240930	092000	7148350	15850	15850	15850	15850	0
667	20240930	091900	7148350	15850	15850	15850	15850	0
668	20240930	091800	7148350	15850	15850	15850	15850	7
669	20240930	091700	7037400	15850	15850	15850	15850	4
670	20240930	091600	6974000	15850	15850	15850	15850	0
671	20240930	091500	6974000	15850	15850	15850	15850	0
672	20240930	091400	6974000	15850	15850	15850	15850	0
673	20240930	091300	6974000	15850	15850	15850	15850	0
674	20240930	091200	6974000	15850	15850	15850	15850	1
675	20240930	091100	6958150	15850	15850	15850	15850	165
676	20240930	091000	4342900	15850	15850	15850	15850	0
677	20240930	090900	4342900	15850	15850	15850	15850	0
678	20240930	090800	4342900	15850	15850	15850	15850	1
679	20240930	090700	4327050	15850	15850	15850	15850	0
680	20240930	090600	4327050	15850	15850	15850	15850	11
681	20240930	090500	4152700	15850	15850	15850	15850	0
682	20240930	090400	4152700	15850	15850	15850	15850	101
683	20240930	090300	2551850	15850	15850	15850	15850	0
684	20240930	090200	2551850	15850	15850	15850	15850	10
685	20240930	090100	2393350	15850	15850	15850	15850	0
686	20240930	090000	2393350	15850	15850	15850	15850	151