KissMeData/272110/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210000	159895730	16750	16750	16750	16750	154
3	20240930	205900	159895730	16750	16750	16750	16750	0
4	20240930	205800	159895730	16750	16750	16750	16750	0
5	20240930	205700	159895730	16750	16750	16750	16750	0
6	20240930	205600	159895730	16750	16750	16750	16750	0
7	20240930	205500	159895730	16750	16750	16750	16750	0
8	20240930	205400	159895730	16750	16750	16750	16750	0
9	20240930	205300	159895730	16750	16750	16750	16750	0
10	20240930	205200	159895730	16750	16750	16750	16750	0
11	20240930	205100	159895730	16750	16750	16750	16750	0
12	20240930	205000	159895730	16750	16750	16750	16750	0
13	20240930	204900	159895730	16750	16750	16750	16750	0
14	20240930	204800	159895730	16750	16750	16750	16750	0
15	20240930	204700	159895730	16750	16750	16750	16750	0
16	20240930	204600	159895730	16750	16750	16750	16750	0
17	20240930	204500	159895730	16750	16750	16750	16750	0
18	20240930	204400	159895730	16750	16750	16750	16750	0
19	20240930	204300	159895730	16750	16750	16750	16750	0
20	20240930	204200	159895730	16750	16750	16750	16750	0
21	20240930	204100	159895730	16750	16750	16750	16750	0
22	20240930	204000	159895730	16750	16750	16750	16750	0
23	20240930	203900	159895730	16750	16750	16750	16750	0
24	20240930	203800	159895730	16750	16750	16750	16750	0
25	20240930	203700	159895730	16750	16750	16750	16750	0
26	20240930	203600	159895730	16750	16750	16750	16750	0
27	20240930	203500	159895730	16750	16750	16750	16750	0
28	20240930	203400	159895730	16750	16750	16750	16750	0
29	20240930	203300	159895730	16750	16750	16750	16750	0
30	20240930	203200	159895730	16750	16750	16750	16750	0
31	20240930	203100	159895730	16750	16750	16750	16750	0
32	20240930	203000	159895730	16750	16750	16750	16750	154
33	20240930	202900	159895730	16750	16750	16750	16750	0
34	20240930	202800	159895730	16750	16750	16750	16750	0
35	20240930	202700	159895730	16750	16750	16750	16750	0
36	20240930	202600	159895730	16750	16750	16750	16750	0
37	20240930	202500	159895730	16750	16750	16750	16750	0
38	20240930	202400	159895730	16750	16750	16750	16750	0
39	20240930	202300	159895730	16750	16750	16750	16750	0
40	20240930	202200	159895730	16750	16750	16750	16750	0
41	20240930	202100	159895730	16750	16750	16750	16750	0
42	20240930	202000	159895730	16750	16750	16750	16750	0
43	20240930	201900	159895730	16750	16750	16750	16750	0
44	20240930	201800	159895730	16750	16750	16750	16750	0
45	20240930	201700	159895730	16750	16750	16750	16750	0
46	20240930	201600	159895730	16750	16750	16750	16750	0
47	20240930	201500	159895730	16750	16750	16750	16750	0
48	20240930	201400	159895730	16750	16750	16750	16750	0
49	20240930	201300	159895730	16750	16750	16750	16750	0
50	20240930	201200	159895730	16750	16750	16750	16750	0
51	20240930	201100	159895730	16750	16750	16750	16750	0
52	20240930	201000	159895730	16750	16750	16750	16750	0
53	20240930	200900	159895730	16750	16750	16750	16750	0
54	20240930	200800	159895730	16750	16750	16750	16750	0
55	20240930	200700	159895730	16750	16750	16750	16750	0
56	20240930	200600	159895730	16750	16750	16750	16750	0
57	20240930	200500	159895730	16750	16750	16750	16750	0
58	20240930	200400	159895730	16750	16750	16750	16750	0
59	20240930	200300	159895730	16750	16750	16750	16750	0
60	20240930	200200	159895730	16750	16750	16750	16750	0
61	20240930	200100	159895730	16750	16750	16750	16750	0
62	20240930	200000	159895730	16750	16750	16750	16750	154
63	20240930	195900	159895730	16750	16750	16750	16750	0
64	20240930	195800	159895730	16750	16750	16750	16750	0
65	20240930	195700	159895730	16750	16750	16750	16750	0
66	20240930	195600	159895730	16750	16750	16750	16750	0
67	20240930	195500	159895730	16750	16750	16750	16750	0
68	20240930	195400	159895730	16750	16750	16750	16750	0
69	20240930	195300	159895730	16750	16750	16750	16750	0
70	20240930	195200	159895730	16750	16750	16750	16750	0
71	20240930	195100	159895730	16750	16750	16750	16750	0
72	20240930	195000	159895730	16750	16750	16750	16750	0
73	20240930	194900	159895730	16750	16750	16750	16750	0
74	20240930	194800	159895730	16750	16750	16750	16750	0
75	20240930	194700	159895730	16750	16750	16750	16750	0
76	20240930	194600	159895730	16750	16750	16750	16750	0
77	20240930	194500	159895730	16750	16750	16750	16750	0
78	20240930	194400	159895730	16750	16750	16750	16750	0
79	20240930	194300	159895730	16750	16750	16750	16750	0
80	20240930	194200	159895730	16750	16750	16750	16750	0
81	20240930	194100	159895730	16750	16750	16750	16750	0
82	20240930	194000	159895730	16750	16750	16750	16750	0
83	20240930	193900	159895730	16750	16750	16750	16750	0
84	20240930	193800	159895730	16750	16750	16750	16750	0
85	20240930	193700	159895730	16750	16750	16750	16750	0
86	20240930	193600	159895730	16750	16750	16750	16750	0
87	20240930	193500	159895730	16750	16750	16750	16750	0
88	20240930	193400	159895730	16750	16750	16750	16750	0
89	20240930	193300	159895730	16750	16750	16750	16750	0
90	20240930	193200	159895730	16750	16750	16750	16750	0
91	20240930	193100	159895730	16750	16750	16750	16750	0
92	20240930	193000	159895730	16750	16750	16750	16750	154
93	20240930	192900	159895730	16750	16750	16750	16750	0
94	20240930	192800	159895730	16750	16750	16750	16750	0
95	20240930	192700	159895730	16750	16750	16750	16750	0
96	20240930	192600	159895730	16750	16750	16750	16750	0
97	20240930	192500	159895730	16750	16750	16750	16750	0
98	20240930	192400	159895730	16750	16750	16750	16750	0
99	20240930	192300	159895730	16750	16750	16750	16750	0
100	20240930	192200	159895730	16750	16750	16750	16750	0
101	20240930	192100	159895730	16750	16750	16750	16750	0
102	20240930	192000	159895730	16750	16750	16750	16750	0
103	20240930	191900	159895730	16750	16750	16750	16750	0
104	20240930	191800	159895730	16750	16750	16750	16750	0
105	20240930	191700	159895730	16750	16750	16750	16750	0
106	20240930	191600	159895730	16750	16750	16750	16750	0
107	20240930	191500	159895730	16750	16750	16750	16750	0
108	20240930	191400	159895730	16750	16750	16750	16750	0
109	20240930	191300	159895730	16750	16750	16750	16750	0
110	20240930	191200	159895730	16750	16750	16750	16750	0
111	20240930	191100	159895730	16750	16750	16750	16750	0
112	20240930	191000	159895730	16750	16750	16750	16750	0
113	20240930	190900	159895730	16750	16750	16750	16750	0
114	20240930	190800	159895730	16750	16750	16750	16750	0
115	20240930	190700	159895730	16750	16750	16750	16750	0
116	20240930	190600	159895730	16750	16750	16750	16750	0
117	20240930	190500	159895730	16750	16750	16750	16750	0
118	20240930	190400	159895730	16750	16750	16750	16750	0
119	20240930	190300	159895730	16750	16750	16750	16750	0
120	20240930	190200	159895730	16750	16750	16750	16750	0
121	20240930	190100	159895730	16750	16750	16750	16750	0
122	20240930	190000	159895730	16750	16750	16750	16750	154
123	20240930	185900	159895730	16750	16750	16750	16750	0
124	20240930	185800	159895730	16750	16750	16750	16750	0
125	20240930	185700	159895730	16750	16750	16750	16750	0
126	20240930	185600	159895730	16750	16750	16750	16750	0
127	20240930	185500	159895730	16750	16750	16750	16750	0
128	20240930	185400	159895730	16750	16750	16750	16750	0
129	20240930	185300	159895730	16750	16750	16750	16750	0
130	20240930	185200	159895730	16750	16750	16750	16750	0
131	20240930	185100	159895730	16750	16750	16750	16750	0
132	20240930	185000	159895730	16750	16750	16750	16750	0
133	20240930	184900	159895730	16750	16750	16750	16750	0
134	20240930	184800	159895730	16750	16750	16750	16750	0
135	20240930	184700	159895730	16750	16750	16750	16750	0
136	20240930	184600	159895730	16750	16750	16750	16750	0
137	20240930	184500	159895730	16750	16750	16750	16750	0
138	20240930	184400	159895730	16750	16750	16750	16750	0
139	20240930	184300	159895730	16750	16750	16750	16750	0
140	20240930	184200	159895730	16750	16750	16750	16750	0
141	20240930	184100	159895730	16750	16750	16750	16750	0
142	20240930	184000	159895730	16750	16750	16750	16750	0
143	20240930	183900	159895730	16750	16750	16750	16750	0
144	20240930	183800	159895730	16750	16750	16750	16750	0
145	20240930	183700	159895730	16750	16750	16750	16750	0
146	20240930	183600	159895730	16750	16750	16750	16750	0
147	20240930	183500	159895730	16750	16750	16750	16750	0
148	20240930	183400	159895730	16750	16750	16750	16750	0
149	20240930	183300	159895730	16750	16750	16750	16750	0
150	20240930	183200	159895730	16750	16750	16750	16750	0
151	20240930	183100	159895730	16750	16750	16750	16750	0
152	20240930	183000	159895730	16750	16750	16750	16750	154
153	20240930	182900	159895730	16750	16750	16750	16750	0
154	20240930	182800	159895730	16750	16750	16750	16750	0
155	20240930	182700	159895730	16750	16750	16750	16750	0
156	20240930	182600	159895730	16750	16750	16750	16750	0
157	20240930	182500	159895730	16750	16750	16750	16750	0
158	20240930	182400	159895730	16750	16750	16750	16750	0
159	20240930	182300	159895730	16750	16750	16750	16750	0
160	20240930	182200	159895730	16750	16750	16750	16750	0
161	20240930	182100	159895730	16750	16750	16750	16750	0
162	20240930	182000	159895730	16750	16750	16750	16750	0
163	20240930	181900	159895730	16750	16750	16750	16750	0
164	20240930	181800	159895730	16750	16750	16750	16750	0
165	20240930	181700	159895730	16750	16750	16750	16750	0
166	20240930	181600	159895730	16750	16750	16750	16750	0
167	20240930	181500	159895730	16750	16750	16750	16750	0
168	20240930	181400	159895730	16750	16750	16750	16750	0
169	20240930	181300	159895730	16750	16750	16750	16750	0
170	20240930	181200	159895730	16750	16750	16750	16750	0
171	20240930	181100	159895730	16750	16750	16750	16750	0
172	20240930	181000	159895730	16750	16750	16750	16750	0
173	20240930	180900	159895730	16750	16750	16750	16750	0
174	20240930	180800	159895730	16750	16750	16750	16750	0
175	20240930	180700	159895730	16750	16750	16750	16750	0
176	20240930	180600	159895730	16750	16750	16750	16750	0
177	20240930	180500	159895730	16750	16750	16750	16750	0
178	20240930	180400	159895730	16750	16750	16750	16750	0
179	20240930	180300	159895730	16750	16750	16750	16750	0
180	20240930	180200	159895730	16750	16750	16750	16750	0
181	20240930	180100	159895730	16750	16750	16750	16750	0
182	20240930	180000	159895730	16750	16750	16750	16750	154
183	20240930	175900	159895730	16750	16750	16750	16750	0
184	20240930	175800	159895730	16750	16750	16750	16750	0
185	20240930	175700	159895730	16750	16750	16750	16750	0
186	20240930	175600	159895730	16750	16750	16750	16750	0
187	20240930	175500	159895730	16750	16750	16750	16750	0
188	20240930	175400	159895730	16750	16750	16750	16750	0
189	20240930	175300	159895730	16750	16750	16750	16750	0
190	20240930	175200	159895730	16750	16750	16750	16750	0
191	20240930	175100	159895730	16750	16750	16750	16750	0
192	20240930	175000	159895730	16750	16750	16750	16750	0
193	20240930	174900	159895730	16750	16750	16750	16750	0
194	20240930	174800	159895730	16750	16750	16750	16750	0
195	20240930	174700	159895730	16750	16750	16750	16750	0
196	20240930	174600	159895730	16750	16750	16750	16750	0
197	20240930	174500	159895730	16750	16750	16750	16750	0
198	20240930	174400	159895730	16750	16750	16750	16750	0
199	20240930	174300	159895730	16750	16750	16750	16750	0
200	20240930	174200	159895730	16750	16750	16750	16750	0
201	20240930	174100	159895730	16750	16750	16750	16750	0
202	20240930	174000	159895730	16750	16750	16750	16750	0
203	20240930	173900	159895730	16750	16750	16750	16750	0
204	20240930	173800	159895730	16750	16750	16750	16750	0
205	20240930	173700	159895730	16750	16750	16750	16750	0
206	20240930	173600	159895730	16750	16750	16750	16750	0
207	20240930	173500	159895730	16750	16750	16750	16750	0
208	20240930	173400	159895730	16750	16750	16750	16750	0
209	20240930	173300	159895730	16750	16750	16750	16750	0
210	20240930	173200	159895730	16750	16750	16750	16750	0
211	20240930	173100	159895730	16750	16750	16750	16750	0
212	20240930	173000	159895730	16750	16750	16750	16750	154
213	20240930	172900	159895730	16750	16750	16750	16750	0
214	20240930	172800	159895730	16750	16750	16750	16750	0
215	20240930	172700	159895730	16750	16750	16750	16750	0
216	20240930	172600	159895730	16750	16750	16750	16750	0
217	20240930	172500	159895730	16750	16750	16750	16750	0
218	20240930	172400	159895730	16750	16750	16750	16750	0
219	20240930	172300	159895730	16750	16750	16750	16750	0
220	20240930	172200	159895730	16750	16750	16750	16750	0
221	20240930	172100	159895730	16750	16750	16750	16750	0
222	20240930	172000	159895730	16750	16750	16750	16750	0
223	20240930	171900	159895730	16750	16750	16750	16750	0
224	20240930	171800	159895730	16750	16750	16750	16750	0
225	20240930	171700	159895730	16750	16750	16750	16750	0
226	20240930	171600	159895730	16750	16750	16750	16750	0
227	20240930	171500	159895730	16750	16750	16750	16750	0
228	20240930	171400	159895730	16750	16750	16750	16750	0
229	20240930	171300	159895730	16750	16750	16750	16750	0
230	20240930	171200	159895730	16750	16750	16750	16750	0
231	20240930	171100	159895730	16750	16750	16750	16750	0
232	20240930	171000	159895730	16750	16750	16750	16750	0
233	20240930	170900	159895730	16750	16750	16750	16750	0
234	20240930	170800	159895730	16750	16750	16750	16750	0
235	20240930	170700	159895730	16750	16750	16750	16750	0
236	20240930	170600	159895730	16750	16750	16750	16750	0
237	20240930	170500	159895730	16750	16750	16750	16750	0
238	20240930	170400	159895730	16750	16750	16750	16750	0
239	20240930	170300	159895730	16750	16750	16750	16750	0
240	20240930	170200	159895730	16750	16750	16750	16750	0
241	20240930	170100	159895730	16750	16750	16750	16750	0
242	20240930	170000	159895730	16750	16750	16750	16750	154
243	20240930	165900	159895730	16750	16750	16750	16750	0
244	20240930	165800	159895730	16750	16750	16750	16750	0
245	20240930	165700	159895730	16750	16750	16750	16750	0
246	20240930	165600	159895730	16750	16750	16750	16750	0
247	20240930	165500	159895730	16750	16750	16750	16750	0
248	20240930	165400	159895730	16750	16750	16750	16750	0
249	20240930	165300	159895730	16750	16750	16750	16750	0
250	20240930	165200	159895730	16750	16750	16750	16750	0
251	20240930	165100	159895730	16750	16750	16750	16750	0
252	20240930	165000	159895730	16750	16750	16750	16750	0
253	20240930	164900	159895730	16750	16750	16750	16750	0
254	20240930	164800	159895730	16750	16750	16750	16750	0
255	20240930	164700	159895730	16750	16750	16750	16750	0
256	20240930	164600	159895730	16750	16750	16750	16750	0
257	20240930	164500	159895730	16750	16750	16750	16750	0
258	20240930	164400	159895730	16750	16750	16750	16750	0
259	20240930	164300	159895730	16750	16750	16750	16750	0
260	20240930	164200	159895730	16750	16750	16750	16750	0
261	20240930	164100	159895730	16750	16750	16750	16750	0
262	20240930	164000	159895730	16750	16750	16750	16750	0
263	20240930	163900	159895730	16750	16750	16750	16750	0
264	20240930	163800	159895730	16750	16750	16750	16750	0
265	20240930	163700	159895730	16750	16750	16750	16750	0
266	20240930	163600	159895730	16750	16750	16750	16750	0
267	20240930	163500	159895730	16750	16750	16750	16750	0
268	20240930	163400	159895730	16750	16750	16750	16750	0
269	20240930	163300	159895730	16750	16750	16750	16750	0
270	20240930	163200	159895730	16750	16750	16750	16750	0
271	20240930	163100	159895730	16750	16750	16750	16750	0
272	20240930	163000	159895730	16750	16750	16750	16750	154
273	20240930	162900	159895730	16750	16750	16750	16750	0
274	20240930	162800	159895730	16750	16750	16750	16750	0
275	20240930	162700	159895730	16750	16750	16750	16750	0
276	20240930	162600	159895730	16750	16750	16750	16750	0
277	20240930	162500	159895730	16750	16750	16750	16750	0
278	20240930	162400	159895730	16750	16750	16750	16750	0
279	20240930	162300	159895730	16750	16750	16750	16750	0
280	20240930	162200	159895730	16750	16750	16750	16750	0
281	20240930	162100	159895730	16750	16750	16750	16750	0
282	20240930	162000	159895730	16750	16750	16750	16750	0
283	20240930	161900	159895730	16750	16750	16750	16750	0
284	20240930	161800	159895730	16750	16750	16750	16750	0
285	20240930	161700	159895730	16750	16750	16750	16750	0
286	20240930	161600	159895730	16750	16750	16750	16750	0
287	20240930	161500	159895730	16750	16750	16750	16750	0
288	20240930	161400	159895730	16750	16750	16750	16750	0
289	20240930	161300	159895730	16750	16750	16750	16750	0
290	20240930	161200	159895730	16750	16750	16750	16750	0
291	20240930	161100	159895730	16750	16750	16750	16750	0
292	20240930	161000	159895730	16750	16750	16750	16750	0
293	20240930	160900	159895730	16750	16750	16750	16750	0
294	20240930	160800	159895730	16750	16750	16750	16750	0
295	20240930	160700	159895730	16750	16750	16750	16750	0
296	20240930	160600	159895730	16750	16750	16750	16750	0
297	20240930	160500	159895730	16750	16750	16750	16750	0
298	20240930	160400	159895730	16750	16750	16750	16750	0
299	20240930	160300	159895730	16750	16750	16750	16750	0
300	20240930	160200	159895730	16750	16750	16750	16750	0
301	20240930	160100	159895730	16750	16750	16750	16750	0
302	20240930	160000	159895730	16750	16750	16750	16750	154
303	20240930	155900	159895730	16750	16750	16750	16750	0
304	20240930	155800	159895730	16750	16750	16750	16750	0
305	20240930	155700	159895730	16750	16750	16750	16750	0
306	20240930	155600	159895730	16750	16750	16750	16750	0
307	20240930	155500	159895730	16750	16750	16750	16750	0
308	20240930	155400	159895730	16750	16750	16750	16750	0
309	20240930	155300	159895730	16750	16750	16750	16750	0
310	20240930	155200	159895730	16750	16750	16750	16750	0
311	20240930	155100	159895730	16750	16750	16750	16750	0
312	20240930	155000	159895730	16750	16750	16750	16750	0
313	20240930	154900	159895730	16750	16750	16750	16750	0
314	20240930	154800	159895730	16750	16750	16750	16750	0
315	20240930	154700	159895730	16750	16750	16750	16750	0
316	20240930	154600	159895730	16750	16750	16750	16750	0
317	20240930	154500	159895730	16750	16750	16750	16750	0
318	20240930	154400	159895730	16750	16750	16750	16750	0
319	20240930	154300	159895730	16750	16750	16750	16750	0
320	20240930	154200	159895730	16750	16750	16750	16750	0
321	20240930	154100	159895730	16750	16750	16750	16750	0
322	20240930	154000	159895730	16750	16750	16750	16750	0
323	20240930	153900	159895730	16750	16750	16750	16750	0
324	20240930	153800	159895730	16750	16750	16750	16750	0
325	20240930	153700	159895730	16750	16750	16750	16750	0
326	20240930	153600	159895730	16750	16750	16750	16750	0
327	20240930	153500	159895730	16750	16750	16750	16750	0
328	20240930	153400	159895730	16750	16750	16750	16750	0
329	20240930	153300	159895730	16750	16750	16750	16750	0
330	20240930	153200	159895730	16750	16750	16750	16750	0
331	20240930	153100	159895730	16750	16750	16750	16750	0
332	20240930	153000	159895730	16750	16750	16750	16750	308
333	20240930	152900	157316230	16750	16750	16750	16750	0
334	20240930	152800	157316230	16750	16750	16750	16750	0
335	20240930	152700	157316230	16750	16750	16750	16750	0
336	20240930	152600	157316230	16750	16750	16750	16750	0
337	20240930	152500	157316230	16750	16750	16750	16750	0
338	20240930	152400	157316230	16750	16750	16750	16750	0
339	20240930	152300	157316230	16750	16750	16750	16750	0
340	20240930	152200	157316230	16750	16750	16750	16750	0
341	20240930	152100	157316230	16750	16750	16750	16750	0
342	20240930	152000	157316230	16750	16750	16750	16750	0
343	20240930	151900	157316230	16750	16760	16760	16750	50
344	20240930	151800	156478610	16920	16920	16920	16920	16
345	20240930	151700	156207890	16920	16920	16920	16920	16
346	20240930	151600	155937170	16920	16920	16920	16920	32
347	20240930	151500	155395730	16920	16860	16920	16860	516
348	20240930	151400	146673050	16900	16860	16900	16860	532
349	20240930	151300	137694620	16860	16860	16860	16860	16
350	20240930	151200	137424860	16860	16860	16860	16860	32
351	20240930	151100	136885340	16860	16860	16860	16860	16
352	20240930	151000	136615580	16860	16860	16860	16860	32
353	20240930	150900	136076060	16860	16860	16860	16860	16
354	20240930	150800	135806300	16860	16860	16860	16860	31
355	20240930	150700	135283640	16860	16860	16860	16860	33
356	20240930	150600	134727260	16860	16860	16860	16860	25
357	20240930	150500	134305760	16860	16870	16870	16860	55
358	20240930	150400	133378300	16860	16860	16870	16860	34
359	20240930	150300	132804900	16860	16860	16860	16860	14
360	20240930	150200	132568860	16750	16750	16750	16750	0
361	20240930	150100	132568860	16750	16860	16860	16750	26
362	20240930	150000	132131600	16860	16860	16860	16860	32
363	20240930	145900	131592080	16860	16860	16860	16860	16
364	20240930	145800	131322320	16860	16860	16860	16860	64
365	20240930	145700	130243280	16860	16860	16860	16860	32
366	20240930	145600	129703760	16860	16860	16860	16860	16
367	20240930	145500	129434000	16690	16690	16690	16690	0
368	20240930	145400	129434000	16690	16750	16760	16690	59
369	20240930	145300	128447870	16760	16870	16870	16760	34
370	20240930	145200	127874510	16870	16870	16870	16870	16
371	20240930	145100	127604590	16870	16860	16870	16860	72
372	20240930	145000	126390110	16860	16860	16860	16860	32
373	20240930	144900	125850590	16860	16750	16860	16750	24
374	20240930	144800	125446830	16710	16710	16710	16710	0
375	20240930	144700	125446830	16710	16710	16710	16710	0
376	20240930	144600	125446830	16710	16740	16740	16710	842
377	20240930	144500	111375600	16750	16750	16750	16750	9
378	20240930	144400	111224850	16750	16750	16750	16750	56
379	20240930	144300	110286850	16750	16750	16750	16750	0
380	20240930	144200	110286850	16750	16750	16750	16750	0
381	20240930	144100	110286850	16750	16750	16750	16750	6
382	20240930	144000	110186350	16750	16750	16750	16750	0
383	20240930	143900	110186350	16750	16750	16750	16750	0
384	20240930	143800	110186350	16750	16750	16750	16750	1
385	20240930	143700	110169600	16750	16750	16750	16750	0
386	20240930	143600	110169600	16750	16750	16750	16750	0
387	20240930	143500	110169600	16750	16750	16750	16750	1
388	20240930	143400	110152850	16750	16750	16750	16750	0
389	20240930	143300	110152850	16750	16750	16750	16750	0
390	20240930	143200	110152850	16750	16750	16750	16750	0
391	20240930	143100	110152850	16750	16750	16750	16750	4
392	20240930	143000	110085850	16750	16750	16750	16750	0
393	20240930	142900	110085850	16750	16750	16750	16750	0
394	20240930	142800	110085850	16750	16750	16750	16750	0
395	20240930	142700	110085850	16750	16750	16750	16750	0
396	20240930	142600	110085850	16750	16750	16750	16750	0
397	20240930	142500	110085850	16750	16750	16750	16750	4
398	20240930	142400	110018850	16750	16770	16770	16750	23
399	20240930	142300	109633270	16770	16770	16770	16770	0
400	20240930	142200	109633270	16770	16770	16770	16770	0
401	20240930	142100	109633270	16770	16770	16770	16770	2
402	20240930	142000	109599730	16770	16770	16770	16770	0
403	20240930	141900	109599730	16770	16770	16770	16770	0
404	20240930	141800	109599730	16770	16770	16770	16770	0
405	20240930	141700	109599730	16770	16770	16770	16770	0
406	20240930	141600	109599730	16770	16770	16770	16770	0
407	20240930	141500	109599730	16770	16770	16770	16770	1
408	20240930	141400	109582960	16770	16770	16770	16770	0
409	20240930	141300	109582960	16770	16770	16770	16770	0
410	20240930	141200	109582960	16770	16770	16770	16770	5
411	20240930	141100	109499110	16770	16770	16770	16770	0
412	20240930	141000	109499110	16770	16770	16770	16770	0
413	20240930	140900	109499110	16770	16770	16770	16770	0
414	20240930	140800	109499110	16770	16770	16770	16770	0
415	20240930	140700	109499110	16770	16770	16770	16770	0
416	20240930	140600	109499110	16770	16770	16770	16770	0
417	20240930	140500	109499110	16770	16770	16770	16770	0
418	20240930	140400	109499110	16770	16770	16770	16770	0
419	20240930	140300	109499110	16770	16770	16770	16770	0
420	20240930	140200	109499110	16770	16770	16770	16770	1
421	20240930	140100	109482340	16730	16730	16730	16730	0
422	20240930	140000	109482340	16730	16730	16730	16730	0
423	20240930	135900	109482340	16730	16730	16730	16730	0
424	20240930	135800	109482340	16730	16730	16730	16730	0
425	20240930	135700	109482340	16730	16730	16730	16730	2
426	20240930	135600	109448880	16760	16760	16760	16760	0
427	20240930	135500	109448880	16760	16770	16770	16760	4
428	20240930	135400	109381820	16770	16770	16770	16770	0
429	20240930	135300	109381820	16770	16770	16770	16770	0
430	20240930	135200	109381820	16770	16770	16770	16770	6
431	20240930	135100	109281200	16750	16750	16750	16750	0
432	20240930	135000	109281200	16750	16750	16750	16750	0
433	20240930	134900	109281200	16750	16750	16750	16750	0
434	20240930	134800	109281200	16750	16750	16750	16750	0
435	20240930	134700	109281200	16750	16750	16750	16750	0
436	20240930	134600	109281200	16750	16750	16750	16750	0
437	20240930	134500	109281200	16750	16750	16750	16750	0
438	20240930	134400	109281200	16750	16750	16750	16750	80
439	20240930	134300	107941200	16740	16740	16740	16740	0
440	20240930	134200	107941200	16740	16740	16740	16740	0
441	20240930	134100	107941200	16740	16740	16740	16740	0
442	20240930	134000	107941200	16740	16740	16740	16740	0
443	20240930	133900	107941200	16740	16740	16740	16740	0
444	20240930	133800	107941200	16740	16740	16740	16740	0
445	20240930	133700	107941200	16740	16740	16740	16740	0
446	20240930	133600	107941200	16740	16770	16770	16740	12
447	20240930	133500	107740090	16770	16770	16770	16770	1
448	20240930	133400	107723320	16770	16870	16880	16770	68
449	20240930	133300	106582750	16870	16870	16870	16870	1
450	20240930	133200	106565880	16720	16720	16720	16720	0
451	20240930	133100	106565880	16720	16840	16840	16720	200
452	20240930	133000	103212260	16840	16860	16860	16840	245
453	20240930	132900	99081780	16870	16870	16870	16870	47
454	20240930	132800	98288890	16870	16870	16870	16870	0
455	20240930	132700	98288890	16870	16870	16870	16870	0
456	20240930	132600	98288890	16870	16870	16870	16870	23
457	20240930	132500	97900880	16870	16870	16870	16870	0
458	20240930	132400	97900880	16870	16870	16870	16870	0
459	20240930	132300	97900880	16870	16870	16870	16870	0
460	20240930	132200	97900880	16870	16870	16870	16870	0
461	20240930	132100	97900880	16870	16870	16870	16870	5
462	20240930	132000	97816530	16870	16870	16870	16870	0
463	20240930	131900	97816530	16870	16870	16870	16870	0
464	20240930	131800	97816530	16870	16870	16870	16870	2
465	20240930	131700	97782790	16870	16870	16870	16870	1
466	20240930	131600	97765920	16860	16860	16860	16860	0
467	20240930	131500	97765920	16860	16860	16860	16860	0
468	20240930	131400	97765920	16860	16860	16860	16860	0
469	20240930	131300	97765920	16860	16860	16860	16860	0
470	20240930	131200	97765920	16860	16860	16860	16860	0
471	20240930	131100	97765920	16860	16860	16860	16860	0
472	20240930	131000	97765920	16860	16860	16860	16860	0
473	20240930	130900	97765920	16860	16860	16860	16860	0
474	20240930	130800	97765920	16860	16860	16860	16860	0
475	20240930	130700	97765920	16860	16860	16860	16860	0
476	20240930	130600	97765920	16860	16860	16860	16860	1
477	20240930	130500	97749060	16870	16870	16870	16870	1
478	20240930	130400	97732190	16860	16860	16860	16860	0
479	20240930	130300	97732190	16860	16860	16860	16860	20
480	20240930	130200	97394990	16860	16860	16860	16860	4
481	20240930	130100	97327550	16860	16860	16860	16860	92
482	20240930	130000	95776430	16850	16850	16850	16850	0
483	20240930	125900	95776430	16850	16850	16850	16850	0
484	20240930	125800	95776430	16850	16850	16850	16850	0
485	20240930	125700	95776430	16850	16860	16860	16850	61
486	20240930	125600	94748450	16860	16860	16860	16860	0
487	20240930	125500	94748450	16860	16860	16860	16860	0
488	20240930	125400	94748450	16860	16860	16860	16860	0
489	20240930	125300	94748450	16860	16860	16860	16860	0
490	20240930	125200	94748450	16860	16860	16860	16860	0
491	20240930	125100	94748450	16860	16860	16860	16860	2
492	20240930	125000	94714730	16860	16860	16860	16860	0
493	20240930	124900	94714730	16860	16860	16860	16860	0
494	20240930	124800	94714730	16860	16860	16860	16860	0
495	20240930	124700	94714730	16860	16860	16860	16860	0
496	20240930	124600	94714730	16860	16860	16860	16860	1
497	20240930	124500	94697870	16850	16850	16850	16850	0
498	20240930	124400	94697870	16850	16850	16850	16850	0
499	20240930	124300	94697870	16850	16850	16850	16850	0
500	20240930	124200	94697870	16850	16850	16850	16850	0
501	20240930	124100	94697870	16850	16850	16850	16850	3
502	20240930	124000	94647320	16860	16860	16860	16860	0
503	20240930	123900	94647320	16860	16860	16860	16860	0
504	20240930	123800	94647320	16860	16860	16860	16860	0
505	20240930	123700	94647320	16860	16860	16860	16860	0
506	20240930	123600	94647320	16860	16860	16860	16860	2
507	20240930	123500	94613600	16740	16740	16740	16740	0
508	20240930	123400	94613600	16740	16740	16740	16740	0
509	20240930	123300	94613600	16740	16740	16740	16740	0
510	20240930	123200	94613600	16740	16740	16740	16740	0
511	20240930	123100	94613600	16740	16740	16740	16740	0
512	20240930	123000	94613600	16740	16740	16740	16740	0
513	20240930	122900	94613600	16740	16740	16740	16740	0
514	20240930	122800	94613600	16740	16740	16740	16740	0
515	20240930	122700	94613600	16740	16740	16740	16740	0
516	20240930	122600	94613600	16740	16740	16740	16740	0
517	20240930	122500	94613600	16740	16740	16740	16740	0
518	20240930	122400	94613600	16740	16740	16740	16740	0
519	20240930	122300	94613600	16740	16740	16740	16740	0
520	20240930	122200	94613600	16740	16740	16740	16740	0
521	20240930	122100	94613600	16740	16740	16740	16740	0
522	20240930	122000	94613600	16740	16740	16740	16740	0
523	20240930	121900	94613600	16740	16740	16740	16740	0
524	20240930	121800	94613600	16740	16740	16740	16740	0
525	20240930	121700	94613600	16740	16740	16740	16740	0
526	20240930	121600	94613600	16740	16740	16740	16740	0
527	20240930	121500	94613600	16740	16760	16760	16740	3
528	20240930	121400	94563360	16760	16760	16760	16760	0
529	20240930	121300	94563360	16760	16810	16810	16750	1001
530	20240930	121200	77793020	16800	16800	16800	16800	0
531	20240930	121100	77793020	16800	16800	16800	16800	0
532	20240930	121000	77793020	16800	16850	16850	16800	20
533	20240930	120900	77456870	16860	16860	16860	16860	0
534	20240930	120800	77456870	16860	16860	16860	16860	1
535	20240930	120700	77440010	16850	16850	16850	16850	0
536	20240930	120600	77440010	16850	16850	16850	16850	1
537	20240930	120500	77423160	16860	16860	16860	16860	1
538	20240930	120400	77406300	16860	16860	16860	16860	0
539	20240930	120300	77406300	16860	16860	16860	16860	0
540	20240930	120200	77406300	16860	16860	16860	16860	0
541	20240930	120100	77406300	16860	16860	16860	16860	5
542	20240930	120000	77322000	16860	16860	16860	16860	0
543	20240930	115900	77322000	16860	16860	16860	16860	0
544	20240930	115800	77322000	16860	16860	16860	16860	0
545	20240930	115700	77322000	16860	16860	16860	16860	0
546	20240930	115600	77322000	16860	16860	16860	16860	0
547	20240930	115500	77322000	16860	16860	16860	16860	0
548	20240930	115400	77322000	16860	16860	16860	16860	0
549	20240930	115300	77322000	16860	16860	16860	16860	0
550	20240930	115200	77322000	16860	16860	16860	16860	0
551	20240930	115100	77322000	16860	16860	16860	16860	0
552	20240930	115000	77322000	16860	16860	16860	16860	3
553	20240930	114900	77271420	16870	16870	16870	16870	0
554	20240930	114800	77271420	16870	16870	16870	16870	0
555	20240930	114700	77271420	16870	16870	16870	16870	0
556	20240930	114600	77271420	16870	16870	16870	16870	0
557	20240930	114500	77271420	16870	16870	16870	16870	1
558	20240930	114400	77254550	16870	16870	16870	16870	0
559	20240930	114300	77254550	16870	16870	16870	16870	0
560	20240930	114200	77254550	16870	16870	16870	16870	1
561	20240930	114100	77237680	16870	16870	16870	16870	5
562	20240930	114000	77153330	16870	16870	16870	16870	0
563	20240930	113900	77153330	16870	16870	16870	16870	0
564	20240930	113800	77153330	16870	16870	16870	16870	0
565	20240930	113700	77153330	16870	16870	16870	16870	0
566	20240930	113600	77153330	16870	16870	16870	16870	60
567	20240930	113500	76141130	16870	16870	16870	16870	1
568	20240930	113400	76124260	16870	16870	16870	16870	0
569	20240930	113300	76124260	16870	16870	16870	16870	0
570	20240930	113200	76124260	16870	16870	16870	16870	0
571	20240930	113100	76124260	16870	16870	16870	16870	0
572	20240930	113000	76124260	16870	16870	16870	16870	0
573	20240930	112900	76124260	16870	16870	16870	16870	0
574	20240930	112800	76124260	16870	16870	16870	16870	0
575	20240930	112700	76124260	16870	16870	16870	16870	5
576	20240930	112600	76039910	16870	16870	16870	16870	0
577	20240930	112500	76039910	16870	16870	16870	16870	0
578	20240930	112400	76039910	16870	16870	16870	16870	0
579	20240930	112300	76039910	16870	16870	16870	16870	0
580	20240930	112200	76039910	16870	16870	16870	16870	0
581	20240930	112100	76039910	16870	16870	16870	16870	0
582	20240930	112000	76039910	16870	16870	16870	16870	0
583	20240930	111900	76039910	16870	16870	16870	16870	106
584	20240930	111800	74251690	16800	16800	16800	16800	0
585	20240930	111700	74251690	16800	16800	16800	16800	0
586	20240930	111600	74251690	16800	16800	16800	16800	0
587	20240930	111500	74251690	16800	16800	16800	16800	0
588	20240930	111400	74251690	16800	16800	16800	16800	0
589	20240930	111300	74251690	16800	16820	16820	16800	522
590	20240930	111200	65481340	16820	16820	16820	16820	0
591	20240930	111100	65481340	16820	16820	16820	16820	0
592	20240930	111000	65481340	16820	16830	16830	16820	86
593	20240930	110900	64034510	16860	16860	16860	16860	9
594	20240930	110800	63882770	16860	16860	16860	16860	0
595	20240930	110700	63882770	16860	16860	16860	16860	0
596	20240930	110600	63882770	16860	16860	16860	16860	0
597	20240930	110500	63882770	16860	16860	16860	16860	0
598	20240930	110400	63882770	16860	16860	16860	16860	0
599	20240930	110300	63882770	16860	16860	16860	16860	0
600	20240930	110200	63882770	16860	16860	16860	16860	0
601	20240930	110100	63882770	16860	16860	16860	16860	0
602	20240930	110000	63882770	16860	16860	16860	16860	0
603	20240930	105900	63882770	16860	16860	16860	16860	0
604	20240930	105800	63882770	16860	16860	16860	16860	0
605	20240930	105700	63882770	16860	16860	16860	16860	0
606	20240930	105600	63882770	16860	16860	16860	16860	0
607	20240930	105500	63882770	16860	16860	16860	16860	0
608	20240930	105400	63882770	16860	16860	16860	16860	0
609	20240930	105300	63882770	16860	16860	16860	16860	0
610	20240930	105200	63882770	16860	16860	16860	16860	203
611	20240930	105100	60460190	16850	16850	16850	16850	10
612	20240930	105000	60291690	16850	16850	16850	16850	3
613	20240930	104900	60241140	16850	16850	16850	16850	0
614	20240930	104800	60241140	16850	16850	16850	16850	26
615	20240930	104700	59803040	16850	16860	16860	16850	11
616	20240930	104600	59617620	16860	16860	16860	16860	1
617	20240930	104500	59600760	16860	16860	16860	16860	0
618	20240930	104400	59600760	16860	16860	16860	16860	0
619	20240930	104300	59600760	16860	16860	16860	16860	0
620	20240930	104200	59600760	16860	16860	16860	16860	0
621	20240930	104100	59600760	16860	16870	16870	16860	103
622	20240930	104000	57864140	16870	16870	16870	16870	0
623	20240930	103900	57864140	16870	16870	16870	16870	0
624	20240930	103800	57864140	16870	16870	16870	16870	0
625	20240930	103700	57864140	16870	16870	16870	16870	0
626	20240930	103600	57864140	16870	16870	16870	16870	5
627	20240930	103500	57779790	16870	16870	16870	16870	0
628	20240930	103400	57779790	16870	16870	16870	16870	25
629	20240930	103300	57358040	16870	16870	16870	16870	0
630	20240930	103200	57358040	16870	16870	16870	16870	1
631	20240930	103100	57341170	16830	16830	16830	16830	0
632	20240930	103000	57341170	16830	16830	16830	16830	0
633	20240930	102900	57341170	16830	16830	16830	16830	0
634	20240930	102800	57341170	16830	16860	16860	16830	25
635	20240930	102700	56920390	16870	16870	16870	16870	0
636	20240930	102600	56920390	16870	16870	16870	16870	0
637	20240930	102500	56920390	16870	16870	16870	16870	4
638	20240930	102400	56852910	16860	16860	16860	16860	0
639	20240930	102300	56852910	16860	16860	16860	16860	0
640	20240930	102200	56852910	16860	16860	16860	16860	0
641	20240930	102100	56852910	16860	16860	16860	16860	0
642	20240930	102000	56852910	16860	16860	16860	16860	0
643	20240930	101900	56852910	16860	16860	16860	16860	0
644	20240930	101800	56852910	16860	16860	16860	16860	0
645	20240930	101700	56852910	16860	16860	16860	16860	0
646	20240930	101600	56852910	16860	16860	16860	16860	0
647	20240930	101500	56852910	16860	16860	16860	16860	4
648	20240930	101400	56785470	16860	16860	16860	16860	0
649	20240930	101300	56785470	16860	16860	16860	16860	0
650	20240930	101200	56785470	16860	16860	16860	16860	0
651	20240930	101100	56785470	16860	16860	16860	16860	0
652	20240930	101000	56785470	16860	16860	16860	16860	0
653	20240930	100900	56785470	16860	16860	16860	16860	0
654	20240930	100800	56785470	16860	16860	16860	16860	0
655	20240930	100700	56785470	16860	16860	16860	16860	0
656	20240930	100600	56785470	16860	16860	16860	16860	0
657	20240930	100500	56785470	16860	16860	16860	16860	0
658	20240930	100400	56785470	16860	16870	16870	16860	53
659	20240930	100300	55891860	16880	16880	16880	16880	0
660	20240930	100200	55891860	16880	16880	16880	16880	0
661	20240930	100100	55891860	16880	16880	16880	16880	0
662	20240930	100000	55891860	16880	16820	16880	16820	53
663	20240930	095900	55000340	16890	16890	16890	16890	0
664	20240930	095800	55000340	16890	16890	16890	16890	1
665	20240930	095700	54983450	16830	16830	16830	16830	0
666	20240930	095600	54983450	16830	16830	16830	16830	52
667	20240930	095500	54108290	16890	16890	16890	16890	1
668	20240930	095400	54091400	16830	16830	16830	16830	0
669	20240930	095300	54091400	16830	16830	16830	16830	0
670	20240930	095200	54091400	16830	16840	16840	16830	54
671	20240930	095100	53182480	16840	16840	16840	16840	0
672	20240930	095000	53182480	16840	16840	16840	16840	116
673	20240930	094900	51229040	16850	16850	16850	16850	65
674	20240930	094800	50133790	16860	16860	16860	16860	0
675	20240930	094700	50133790	16860	16870	16870	16860	62
676	20240930	094600	49088420	16890	16870	16890	16870	2
677	20240930	094500	49054660	16870	16870	16870	16870	27
678	20240930	094400	48599170	16880	16890	16890	16880	84
679	20240930	094300	47181000	16890	16890	16890	16890	0
680	20240930	094200	47181000	16890	16890	16890	16890	0
681	20240930	094100	47181000	16890	16890	16890	16890	0
682	20240930	094000	47181000	16890	16890	16890	16890	0
683	20240930	093900	47181000	16890	16890	16890	16890	2
684	20240930	093800	47147220	16890	16900	16900	16890	14
685	20240930	093700	46910670	16900	16900	16900	16900	0
686	20240930	093600	46910670	16900	16920	16920	16900	23
687	20240930	093500	46521570	16920	16890	16920	16890	8
688	20240930	093400	46386420	16890	16900	16900	16890	11
689	20240930	093300	46200600	16880	16880	16880	16880	0
690	20240930	093200	46200600	16880	16880	16880	16880	0
691	20240930	093100	46200600	16880	16890	16890	16880	55
692	20240930	093000	45271850	16890	16910	16910	16890	27
693	20240930	092900	44815570	16910	16940	16940	16910	14
694	20240930	092800	44578580	16940	16940	16940	16940	4
695	20240930	092700	44510820	16950	16950	16950	16950	2
696	20240930	092600	44476920	16970	16970	16970	16970	0
697	20240930	092500	44476920	16970	16970	16970	16970	0
698	20240930	092400	44476920	16970	16970	16970	16970	0
699	20240930	092300	44476920	16970	16970	16970	16970	0
700	20240930	092200	44476920	16970	16970	16970	16970	1
701	20240930	092100	44459950	16970	16970	16970	16970	5
702	20240930	092000	44375100	16980	16980	16980	16980	0
703	20240930	091900	44375100	16980	16980	16980	16980	0
704	20240930	091800	44375100	16980	16980	16980	16980	7
705	20240930	091700	44256240	16880	16880	16880	16880	30
706	20240930	091600	43749840	16880	16880	16880	16880	0
707	20240930	091500	43749840	16880	16890	16890	16880	17
708	20240930	091400	43462830	16980	16980	16980	16980	1
709	20240930	091300	43445850	16980	16980	16980	16980	5
710	20240930	091200	43360950	16980	16980	16980	16980	0
711	20240930	091100	43360950	16980	16980	16980	16970	6
712	20240930	091000	43259110	16900	16900	16900	16900	28
713	20240930	090900	42785910	16900	16870	16900	16870	62
714	20240930	090800	41739940	16850	16850	16850	16850	14
715	20240930	090700	41504040	16870	16900	16900	16870	2
716	20240930	090600	41470270	16870	16870	16870	16870	1
717	20240930	090500	41453400	16840	16840	16840	16840	150
718	20240930	090400	38927400	16840	16840	16840	16840	87
719	20240930	090300	37462320	16900	16900	16900	16900	134
720	20240930	090200	35197720	16950	17040	17040	16900	1763
721	20240930	090100	5322670	17050	17070	17070	17050	135
722	20240930	090000	3019620	17060	17060	17060	17060	177