KissMeData/066620/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194500	214416470	16850	16850	16850	16850	273
3	20240930	194400	214416470	16850	16850	16850	16850	0
4	20240930	194300	214416470	16850	16850	16850	16850	0
5	20240930	194200	214416470	16850	16850	16850	16850	0
6	20240930	194100	214416470	16850	16850	16850	16850	0
7	20240930	194000	214416470	16850	16850	16850	16850	0
8	20240930	193900	214416470	16850	16850	16850	16850	0
9	20240930	193800	214416470	16850	16850	16850	16850	0
10	20240930	193700	214416470	16850	16850	16850	16850	0
11	20240930	193600	214416470	16850	16850	16850	16850	0
12	20240930	193500	214416470	16850	16850	16850	16850	0
13	20240930	193400	214416470	16850	16850	16850	16850	0
14	20240930	193300	214416470	16850	16850	16850	16850	0
15	20240930	193200	214416470	16850	16850	16850	16850	0
16	20240930	193100	214416470	16850	16850	16850	16850	0
17	20240930	193000	214416470	16850	16850	16850	16850	0
18	20240930	192900	214416470	16850	16850	16850	16850	0
19	20240930	192800	214416470	16850	16850	16850	16850	0
20	20240930	192700	214416470	16850	16850	16850	16850	0
21	20240930	192600	214416470	16850	16850	16850	16850	0
22	20240930	192500	214416470	16850	16850	16850	16850	0
23	20240930	192400	214416470	16850	16850	16850	16850	0
24	20240930	192300	214416470	16850	16850	16850	16850	0
25	20240930	192200	214416470	16850	16850	16850	16850	0
26	20240930	192100	214416470	16850	16850	16850	16850	0
27	20240930	192000	214416470	16850	16850	16850	16850	0
28	20240930	191900	214416470	16850	16850	16850	16850	0
29	20240930	191800	214416470	16850	16850	16850	16850	0
30	20240930	191700	214416470	16850	16850	16850	16850	0
31	20240930	191600	214416470	16850	16850	16850	16850	0
32	20240930	191500	214416470	16850	16850	16850	16850	273
33	20240930	191400	214416470	16850	16850	16850	16850	0
34	20240930	191300	214416470	16850	16850	16850	16850	0
35	20240930	191200	214416470	16850	16850	16850	16850	0
36	20240930	191100	214416470	16850	16850	16850	16850	0
37	20240930	191000	214416470	16850	16850	16850	16850	0
38	20240930	190900	214416470	16850	16850	16850	16850	0
39	20240930	190800	214416470	16850	16850	16850	16850	0
40	20240930	190700	214416470	16850	16850	16850	16850	0
41	20240930	190600	214416470	16850	16850	16850	16850	0
42	20240930	190500	214416470	16850	16850	16850	16850	0
43	20240930	190400	214416470	16850	16850	16850	16850	0
44	20240930	190300	214416470	16850	16850	16850	16850	0
45	20240930	190200	214416470	16850	16850	16850	16850	0
46	20240930	190100	214416470	16850	16850	16850	16850	0
47	20240930	190000	214416470	16850	16850	16850	16850	0
48	20240930	185900	214416470	16850	16850	16850	16850	0
49	20240930	185800	214416470	16850	16850	16850	16850	0
50	20240930	185700	214416470	16850	16850	16850	16850	0
51	20240930	185600	214416470	16850	16850	16850	16850	0
52	20240930	185500	214416470	16850	16850	16850	16850	0
53	20240930	185400	214416470	16850	16850	16850	16850	0
54	20240930	185300	214416470	16850	16850	16850	16850	0
55	20240930	185200	214416470	16850	16850	16850	16850	0
56	20240930	185100	214416470	16850	16850	16850	16850	0
57	20240930	185000	214416470	16850	16850	16850	16850	0
58	20240930	184900	214416470	16850	16850	16850	16850	0
59	20240930	184800	214416470	16850	16850	16850	16850	0
60	20240930	184700	214416470	16850	16850	16850	16850	0
61	20240930	184600	214416470	16850	16850	16850	16850	0
62	20240930	184500	214416470	16850	16850	16850	16850	273
63	20240930	184400	214416470	16850	16850	16850	16850	0
64	20240930	184300	214416470	16850	16850	16850	16850	0
65	20240930	184200	214416470	16850	16850	16850	16850	0
66	20240930	184100	214416470	16850	16850	16850	16850	0
67	20240930	184000	214416470	16850	16850	16850	16850	0
68	20240930	183900	214416470	16850	16850	16850	16850	0
69	20240930	183800	214416470	16850	16850	16850	16850	0
70	20240930	183700	214416470	16850	16850	16850	16850	0
71	20240930	183600	214416470	16850	16850	16850	16850	0
72	20240930	183500	214416470	16850	16850	16850	16850	0
73	20240930	183400	214416470	16850	16850	16850	16850	0
74	20240930	183300	214416470	16850	16850	16850	16850	0
75	20240930	183200	214416470	16850	16850	16850	16850	0
76	20240930	183100	214416470	16850	16850	16850	16850	0
77	20240930	183000	214416470	16850	16850	16850	16850	0
78	20240930	182900	214416470	16850	16850	16850	16850	0
79	20240930	182800	214416470	16850	16850	16850	16850	0
80	20240930	182700	214416470	16850	16850	16850	16850	0
81	20240930	182600	214416470	16850	16850	16850	16850	0
82	20240930	182500	214416470	16850	16850	16850	16850	0
83	20240930	182400	214416470	16850	16850	16850	16850	0
84	20240930	182300	214416470	16850	16850	16850	16850	0
85	20240930	182200	214416470	16850	16850	16850	16850	0
86	20240930	182100	214416470	16850	16850	16850	16850	0
87	20240930	182000	214416470	16850	16850	16850	16850	0
88	20240930	181900	214416470	16850	16850	16850	16850	0
89	20240930	181800	214416470	16850	16850	16850	16850	0
90	20240930	181700	214416470	16850	16850	16850	16850	0
91	20240930	181600	214416470	16850	16850	16850	16850	0
92	20240930	181500	214416470	16850	16850	16850	16850	273
93	20240930	181400	214416470	16850	16850	16850	16850	0
94	20240930	181300	214416470	16850	16850	16850	16850	0
95	20240930	181200	214416470	16850	16850	16850	16850	0
96	20240930	181100	214416470	16850	16850	16850	16850	0
97	20240930	181000	214416470	16850	16850	16850	16850	0
98	20240930	180900	214416470	16850	16850	16850	16850	0
99	20240930	180800	214416470	16850	16850	16850	16850	0
100	20240930	180700	214416470	16850	16850	16850	16850	0
101	20240930	180600	214416470	16850	16850	16850	16850	0
102	20240930	180500	214416470	16850	16850	16850	16850	0
103	20240930	180400	214416470	16850	16850	16850	16850	0
104	20240930	180300	214416470	16850	16850	16850	16850	0
105	20240930	180200	214416470	16850	16850	16850	16850	0
106	20240930	180100	214416470	16850	16850	16850	16850	0
107	20240930	180000	214416470	16850	16850	16850	16850	0
108	20240930	175900	214416470	16850	16850	16850	16850	0
109	20240930	175800	214416470	16850	16850	16850	16850	0
110	20240930	175700	214416470	16850	16850	16850	16850	0
111	20240930	175600	214416470	16850	16850	16850	16850	0
112	20240930	175500	214416470	16850	16850	16850	16850	0
113	20240930	175400	214416470	16850	16850	16850	16850	0
114	20240930	175300	214416470	16850	16850	16850	16850	0
115	20240930	175200	214416470	16850	16850	16850	16850	0
116	20240930	175100	214416470	16850	16850	16850	16850	0
117	20240930	175000	214416470	16850	16850	16850	16850	0
118	20240930	174900	214416470	16850	16850	16850	16850	0
119	20240930	174800	214416470	16850	16850	16850	16850	0
120	20240930	174700	214416470	16850	16850	16850	16850	0
121	20240930	174600	214416470	16850	16850	16850	16850	0
122	20240930	174500	214416470	16850	16850	16850	16850	273
123	20240930	174400	214416470	16850	16850	16850	16850	0
124	20240930	174300	214416470	16850	16850	16850	16850	0
125	20240930	174200	214416470	16850	16850	16850	16850	0
126	20240930	174100	214416470	16850	16850	16850	16850	0
127	20240930	174000	214416470	16850	16850	16850	16850	0
128	20240930	173900	214416470	16850	16850	16850	16850	0
129	20240930	173800	214416470	16850	16850	16850	16850	0
130	20240930	173700	214416470	16850	16850	16850	16850	0
131	20240930	173600	214416470	16850	16850	16850	16850	0
132	20240930	173500	214416470	16850	16850	16850	16850	0
133	20240930	173400	214416470	16850	16850	16850	16850	0
134	20240930	173300	214416470	16850	16850	16850	16850	0
135	20240930	173200	214416470	16850	16850	16850	16850	0
136	20240930	173100	214416470	16850	16850	16850	16850	0
137	20240930	173000	214416470	16850	16850	16850	16850	0
138	20240930	172900	214416470	16850	16850	16850	16850	0
139	20240930	172800	214416470	16850	16850	16850	16850	0
140	20240930	172700	214416470	16850	16850	16850	16850	0
141	20240930	172600	214416470	16850	16850	16850	16850	0
142	20240930	172500	214416470	16850	16850	16850	16850	0
143	20240930	172400	214416470	16850	16850	16850	16850	0
144	20240930	172300	214416470	16850	16850	16850	16850	0
145	20240930	172200	214416470	16850	16850	16850	16850	0
146	20240930	172100	214416470	16850	16850	16850	16850	0
147	20240930	172000	214416470	16850	16850	16850	16850	0
148	20240930	171900	214416470	16850	16850	16850	16850	0
149	20240930	171800	214416470	16850	16850	16850	16850	0
150	20240930	171700	214416470	16850	16850	16850	16850	0
151	20240930	171600	214416470	16850	16850	16850	16850	0
152	20240930	171500	214416470	16850	16850	16850	16850	273
153	20240930	171400	214416470	16850	16850	16850	16850	0
154	20240930	171300	214416470	16850	16850	16850	16850	0
155	20240930	171200	214416470	16850	16850	16850	16850	0
156	20240930	171100	214416470	16850	16850	16850	16850	0
157	20240930	171000	214416470	16850	16850	16850	16850	0
158	20240930	170900	214416470	16850	16850	16850	16850	0
159	20240930	170800	214416470	16850	16850	16850	16850	0
160	20240930	170700	214416470	16850	16850	16850	16850	0
161	20240930	170600	214416470	16850	16850	16850	16850	0
162	20240930	170500	214416470	16850	16850	16850	16850	0
163	20240930	170400	214416470	16850	16850	16850	16850	0
164	20240930	170300	214416470	16850	16850	16850	16850	0
165	20240930	170200	214416470	16850	16850	16850	16850	0
166	20240930	170100	214416470	16850	16850	16850	16850	0
167	20240930	170000	214416470	16850	16850	16850	16850	0
168	20240930	165900	214416470	16850	16850	16850	16850	0
169	20240930	165800	214416470	16850	16850	16850	16850	0
170	20240930	165700	214416470	16850	16850	16850	16850	0
171	20240930	165600	214416470	16850	16850	16850	16850	0
172	20240930	165500	214416470	16850	16850	16850	16850	0
173	20240930	165400	214416470	16850	16850	16850	16850	0
174	20240930	165300	214416470	16850	16850	16850	16850	0
175	20240930	165200	214416470	16850	16850	16850	16850	0
176	20240930	165100	214416470	16850	16850	16850	16850	0
177	20240930	165000	214416470	16850	16850	16850	16850	0
178	20240930	164900	214416470	16850	16850	16850	16850	0
179	20240930	164800	214416470	16850	16850	16850	16850	0
180	20240930	164700	214416470	16850	16850	16850	16850	0
181	20240930	164600	214416470	16850	16850	16850	16850	0
182	20240930	164500	214416470	16850	16850	16850	16850	273
183	20240930	164400	214416470	16850	16850	16850	16850	0
184	20240930	164300	214416470	16850	16850	16850	16850	0
185	20240930	164200	214416470	16850	16850	16850	16850	0
186	20240930	164100	214416470	16850	16850	16850	16850	0
187	20240930	164000	214416470	16850	16850	16850	16850	0
188	20240930	163900	214416470	16850	16850	16850	16850	0
189	20240930	163800	214416470	16850	16850	16850	16850	0
190	20240930	163700	214416470	16850	16850	16850	16850	0
191	20240930	163600	214416470	16850	16850	16850	16850	0
192	20240930	163500	214416470	16850	16850	16850	16850	0
193	20240930	163400	214416470	16850	16850	16850	16850	0
194	20240930	163300	214416470	16850	16850	16850	16850	0
195	20240930	163200	214416470	16850	16850	16850	16850	0
196	20240930	163100	214416470	16850	16850	16850	16850	0
197	20240930	163000	214416470	16850	16850	16850	16850	0
198	20240930	162900	214416470	16850	16850	16850	16850	0
199	20240930	162800	214416470	16850	16850	16850	16850	0
200	20240930	162700	214416470	16850	16850	16850	16850	0
201	20240930	162600	214416470	16850	16850	16850	16850	0
202	20240930	162500	214416470	16850	16850	16850	16850	0
203	20240930	162400	214416470	16850	16850	16850	16850	0
204	20240930	162300	214416470	16850	16850	16850	16850	0
205	20240930	162200	214416470	16850	16850	16850	16850	0
206	20240930	162100	214416470	16850	16850	16850	16850	0
207	20240930	162000	214416470	16850	16850	16850	16850	0
208	20240930	161900	214416470	16850	16850	16850	16850	0
209	20240930	161800	214416470	16850	16850	16850	16850	0
210	20240930	161700	214416470	16850	16850	16850	16850	0
211	20240930	161600	214416470	16850	16850	16850	16850	0
212	20240930	161500	214416470	16850	16850	16850	16850	273
213	20240930	161400	214416470	16850	16850	16850	16850	0
214	20240930	161300	214416470	16850	16850	16850	16850	0
215	20240930	161200	214416470	16850	16850	16850	16850	0
216	20240930	161100	214416470	16850	16850	16850	16850	0
217	20240930	161000	214416470	16850	16850	16850	16850	0
218	20240930	160900	214416470	16850	16850	16850	16850	0
219	20240930	160800	214416470	16850	16850	16850	16850	0
220	20240930	160700	214416470	16850	16850	16850	16850	0
221	20240930	160600	214416470	16850	16850	16850	16850	0
222	20240930	160500	214416470	16850	16850	16850	16850	0
223	20240930	160400	214416470	16850	16850	16850	16850	0
224	20240930	160300	214416470	16850	16850	16850	16850	0
225	20240930	160200	214416470	16850	16850	16850	16850	0
226	20240930	160100	214416470	16850	16850	16850	16850	0
227	20240930	160000	214416470	16850	16850	16850	16850	0
228	20240930	155900	214416470	16850	16850	16850	16850	0
229	20240930	155800	214416470	16850	16850	16850	16850	0
230	20240930	155700	214416470	16850	16850	16850	16850	0
231	20240930	155600	214416470	16850	16850	16850	16850	0
232	20240930	155500	214416470	16850	16850	16850	16850	0
233	20240930	155400	214416470	16850	16850	16850	16850	0
234	20240930	155300	214416470	16850	16850	16850	16850	0
235	20240930	155200	214416470	16850	16850	16850	16850	0
236	20240930	155100	214416470	16850	16850	16850	16850	0
237	20240930	155000	214416470	16850	16850	16850	16850	0
238	20240930	154900	214416470	16850	16850	16850	16850	0
239	20240930	154800	214416470	16850	16850	16850	16850	0
240	20240930	154700	214416470	16850	16850	16850	16850	0
241	20240930	154600	214416470	16850	16850	16850	16850	0
242	20240930	154500	214416470	16850	16850	16850	16850	273
243	20240930	154400	214416470	16850	16850	16850	16850	0
244	20240930	154300	214416470	16850	16850	16850	16850	0
245	20240930	154200	214416470	16850	16850	16850	16850	0
246	20240930	154100	214416470	16850	16850	16850	16850	0
247	20240930	154000	214416470	16850	16850	16850	16850	0
248	20240930	153900	214416470	16850	16850	16850	16850	0
249	20240930	153800	214416470	16850	16850	16850	16850	0
250	20240930	153700	214416470	16850	16850	16850	16850	0
251	20240930	153600	214416470	16850	16850	16850	16850	0
252	20240930	153500	214416470	16850	16850	16850	16850	0
253	20240930	153400	214416470	16850	16850	16850	16850	0
254	20240930	153300	214416470	16850	16850	16850	16850	0
255	20240930	153200	214416470	16850	16850	16850	16850	0
256	20240930	153100	214416470	16850	16850	16850	16850	0
257	20240930	153000	214416470	16850	16850	16850	16850	273
258	20240930	152900	209816420	16850	16850	16850	16850	0
259	20240930	152800	209816420	16850	16850	16850	16850	0
260	20240930	152700	209816420	16850	16850	16850	16850	0
261	20240930	152600	209816420	16850	16850	16850	16850	0
262	20240930	152500	209816420	16850	16850	16850	16850	0
263	20240930	152400	209816420	16850	16850	16850	16850	0
264	20240930	152300	209816420	16850	16850	16850	16850	0
265	20240930	152200	209816420	16850	16850	16850	16850	0
266	20240930	152100	209816420	16850	16850	16850	16850	0
267	20240930	152000	209816420	16850	16850	16850	16850	0
268	20240930	151900	209816420	16850	16860	16860	16850	72
269	20240930	151800	208602890	16860	16860	16860	16860	0
270	20240930	151700	208602890	16860	16860	16860	16860	20
271	20240930	151600	208265690	16860	16860	16860	16860	0
272	20240930	151500	208265690	16860	16860	16860	16860	0
273	20240930	151400	208265690	16860	16860	16860	16860	0
274	20240930	151300	208265690	16860	16860	16860	16860	0
275	20240930	151200	208265690	16860	16860	16860	16860	2
276	20240930	151100	208231970	16880	16880	16880	16880	100
277	20240930	151000	206543970	16870	16870	16870	16870	166
278	20240930	150900	203743550	16880	16880	16880	16880	0
279	20240930	150800	203743550	16880	16880	16880	16880	0
280	20240930	150700	203743550	16880	16880	16880	16880	5
281	20240930	150600	203659150	16880	16880	16880	16880	0
282	20240930	150500	203659150	16880	16880	16880	16880	24
283	20240930	150400	203254030	16890	16890	16890	16890	0
284	20240930	150300	203254030	16890	16890	16890	16890	0
285	20240930	150200	203254030	16890	16890	16890	16890	0
286	20240930	150100	203254030	16890	16890	16890	16890	0
287	20240930	150000	203254030	16890	16890	16890	16890	4
288	20240930	145900	203186470	16880	16880	16890	16880	46
289	20240930	145800	202409940	16890	16890	16890	16890	0
290	20240930	145700	202409940	16890	16870	16890	16870	3
291	20240930	145600	202359290	16880	16880	16880	16880	0
292	20240930	145500	202359290	16880	16880	16880	16880	13
293	20240930	145400	202139850	16890	16890	16890	16890	47
294	20240930	145300	201346020	16890	16890	16890	16890	0
295	20240930	145200	201346020	16890	16890	16890	16890	0
296	20240930	145100	201346020	16890	16890	16890	16890	26
297	20240930	145000	200906880	16890	16890	16890	16890	0
298	20240930	144900	200906880	16890	16890	16890	16890	0
299	20240930	144800	200906880	16890	16890	16890	16890	13
300	20240930	144700	200687310	17000	17000	17000	17000	0
301	20240930	144600	200687310	17000	17000	17000	17000	0
302	20240930	144500	200687310	17000	17000	17000	17000	0
303	20240930	144400	200687310	17000	17000	17000	17000	0
304	20240930	144300	200687310	17000	17000	17000	17000	0
305	20240930	144200	200687310	17000	17000	17000	17000	0
306	20240930	144100	200687310	17000	17000	17000	17000	0
307	20240930	144000	200687310	17000	17000	17000	17000	0
308	20240930	143900	200687310	17000	17000	17000	17000	0
309	20240930	143800	200687310	17000	17000	17000	17000	404
310	20240930	143700	193819310	17010	17010	17010	17010	0
311	20240930	143600	193819310	17010	17010	17010	17010	0
312	20240930	143500	193819310	17010	17010	17010	17010	1
313	20240930	143400	193802300	17000	17000	17000	17000	0
314	20240930	143300	193802300	17000	17000	17000	17000	13
315	20240930	143200	193581300	17000	17000	17000	17000	0
316	20240930	143100	193581300	17000	17000	17000	17000	19
317	20240930	143000	193258300	17000	16950	17000	16950	1564
318	20240930	142900	166671500	16870	16870	16870	16870	13
319	20240930	142800	166452190	16870	16870	16870	16870	0
320	20240930	142700	166452190	16870	16870	16870	16870	0
321	20240930	142600	166452190	16870	16870	16870	16870	13
322	20240930	142500	166232880	16860	16860	16860	16860	0
323	20240930	142400	166232880	16860	16860	16860	16860	0
324	20240930	142300	166232880	16860	16860	16860	16860	0
325	20240930	142200	166232880	16860	16860	16860	16860	13
326	20240930	142100	166013700	16860	16860	16860	16860	0
327	20240930	142000	166013700	16860	16860	16860	16860	0
328	20240930	141900	166013700	16860	16860	16860	16860	13
329	20240930	141800	165794520	16860	16860	16860	16860	0
330	20240930	141700	165794520	16860	16860	16860	16860	0
331	20240930	141600	165794520	16860	16860	16860	16860	0
332	20240930	141500	165794520	16860	16860	16860	16860	27
333	20240930	141400	165339300	16860	16860	16860	16860	0
334	20240930	141300	165339300	16860	16860	16860	16860	3
335	20240930	141200	165288720	16860	16860	16860	16860	0
336	20240930	141100	165288720	16860	16860	16860	16860	26
337	20240930	141000	164850360	16860	16860	16860	16860	0
338	20240930	140900	164850360	16860	16860	16860	16860	0
339	20240930	140800	164850360	16860	16860	16860	16860	26
340	20240930	140700	164412000	16860	16860	16860	16860	0
341	20240930	140600	164412000	16860	16860	16860	16860	0
342	20240930	140500	164412000	16860	16860	16860	16860	0
343	20240930	140400	164412000	16860	16860	16860	16860	13
344	20240930	140300	164192820	16960	16960	16960	16960	0
345	20240930	140200	164192820	16960	16960	16960	16960	0
346	20240930	140100	164192820	16960	16960	16960	16960	0
347	20240930	140000	164192820	16960	16960	16960	16960	0
348	20240930	135900	164192820	16960	16960	16960	16960	0
349	20240930	135800	164192820	16960	16960	16960	16960	0
350	20240930	135700	164192820	16960	16960	16960	16960	0
351	20240930	135600	164192820	16960	16960	16960	16960	0
352	20240930	135500	164192820	16960	16960	16960	16960	0
353	20240930	135400	164192820	16960	16960	16960	16960	3
354	20240930	135300	164141940	17000	17000	17000	17000	0
355	20240930	135200	164141940	17000	17000	17000	17000	0
356	20240930	135100	164141940	17000	17000	17000	17000	0
357	20240930	135000	164141940	17000	16900	17000	16850	21
358	20240930	134900	163787020	16910	16910	16910	16910	18
359	20240930	134800	163482640	16910	16910	16910	16910	0
360	20240930	134700	163482640	16910	16910	16910	16910	0
361	20240930	134600	163482640	16910	16910	16910	16910	26
362	20240930	134500	163042980	16900	16900	16900	16900	0
363	20240930	134400	163042980	16900	16900	16900	16900	0
364	20240930	134300	163042980	16900	16900	16900	16900	0
365	20240930	134200	163042980	16900	16900	16910	16900	17
366	20240930	134100	162755670	16900	16900	16900	16900	0
367	20240930	134000	162755670	16900	16900	16900	16900	0
368	20240930	133900	162755670	16900	16900	16900	16900	1
369	20240930	133800	162738770	17000	17000	17000	17000	0
370	20240930	133700	162738770	17000	17000	17000	17000	0
371	20240930	133600	162738770	17000	17000	17000	17000	461
372	20240930	133500	154901770	17010	17010	17010	17010	0
373	20240930	133400	154901770	17010	17010	17010	17010	0
374	20240930	133300	154901770	17010	17010	17010	17010	0
375	20240930	133200	154901770	17010	17010	17010	17010	1
376	20240930	133100	154884760	17000	17000	17000	17000	13
377	20240930	133000	154663760	17000	17000	17000	17000	0
378	20240930	132900	154663760	17000	17000	17000	17000	0
379	20240930	132800	154663760	17000	17000	17000	17000	13
380	20240930	132700	154442760	17000	17000	17000	17000	0
381	20240930	132600	154442760	17000	17000	17000	17000	0
382	20240930	132500	154442760	17000	17000	17000	17000	0
383	20240930	132400	154442760	17000	17000	17000	17000	26
384	20240930	132300	154000760	17000	17000	17000	17000	0
385	20240930	132200	154000760	17000	17000	17000	17000	0
386	20240930	132100	154000760	17000	17000	17000	17000	0
387	20240930	132000	154000760	17000	17000	17000	17000	26
388	20240930	131900	153558760	17000	17000	17000	17000	0
389	20240930	131800	153558760	17000	17000	17000	17000	0
390	20240930	131700	153558760	17000	17000	17000	17000	26
391	20240930	131600	153116760	17000	17000	17000	17000	0
392	20240930	131500	153116760	17000	17000	17000	17000	0
393	20240930	131400	153116760	17000	17000	17000	17000	0
394	20240930	131300	153116760	17000	17000	17000	17000	13
395	20240930	131200	152895760	17010	17010	17010	17010	0
396	20240930	131100	152895760	17010	17010	17010	17010	0
397	20240930	131000	152895760	17010	17010	17010	17010	0
398	20240930	130900	152895760	17010	17010	17010	17010	0
399	20240930	130800	152895760	17010	17010	17010	17010	0
400	20240930	130700	152895760	17010	17010	17010	17010	0
401	20240930	130600	152895760	17010	17010	17010	17010	0
402	20240930	130500	152895760	17010	17010	17010	17010	0
403	20240930	130400	152895760	17010	17010	17010	17010	0
404	20240930	130300	152895760	17010	17010	17010	17010	0
405	20240930	130200	152895760	17010	17010	17010	17010	0
406	20240930	130100	152895760	17010	17010	17010	17010	0
407	20240930	130000	152895760	17010	17010	17010	17010	1
408	20240930	125900	152878750	17000	17000	17000	17000	26
409	20240930	125800	152436750	17000	17000	17000	17000	0
410	20240930	125700	152436750	17000	17000	17000	17000	0
411	20240930	125600	152436750	17000	17000	17000	17000	0
412	20240930	125500	152436750	17000	17000	17000	17000	26
413	20240930	125400	151994750	17000	17000	17000	17000	0
414	20240930	125300	151994750	17000	17000	17000	17000	5
415	20240930	125200	151909750	17000	17000	17000	17000	0
416	20240930	125100	151909750	17000	17000	17000	17000	13
417	20240930	125000	151688750	17000	17000	17000	17000	0
418	20240930	124900	151688750	17000	17000	17000	17000	1
419	20240930	124800	151671750	17010	17010	17010	17010	0
420	20240930	124700	151671750	17010	17010	17010	17010	0
421	20240930	124600	151671750	17010	17010	17010	17010	0
422	20240930	124500	151671750	17010	17010	17010	17010	0
423	20240930	124400	151671750	17010	17010	17010	17010	1
424	20240930	124300	151654740	17000	17000	17000	17000	0
425	20240930	124200	151654740	17000	17000	17000	17000	0
426	20240930	124100	151654740	17000	17000	17000	17000	0
427	20240930	124000	151654740	17000	17000	17000	17000	13
428	20240930	123900	151433740	17000	17000	17000	17000	1
429	20240930	123800	151416740	17010	17010	17010	17010	0
430	20240930	123700	151416740	17010	17010	17010	17010	12
431	20240930	123600	151212620	17010	17010	17010	17010	0
432	20240930	123500	151212620	17010	17010	17010	17010	0
433	20240930	123400	151212620	17010	17010	17010	17010	0
434	20240930	123300	151212620	17010	17010	17010	17010	13
435	20240930	123200	150991490	17010	17010	17010	17010	0
436	20240930	123100	150991490	17010	17010	17010	17010	0
437	20240930	123000	150991490	17010	17010	17010	17010	13
438	20240930	122900	150770360	17010	17010	17010	17010	0
439	20240930	122800	150770360	17010	17010	17010	17010	0
440	20240930	122700	150770360	17010	17010	17010	17010	0
441	20240930	122600	150770360	17010	17000	17010	17000	49
442	20240930	122500	149937230	17000	17000	17000	17000	0
443	20240930	122400	149937230	17000	17000	17000	17000	0
444	20240930	122300	149937230	17000	17000	17000	17000	0
445	20240930	122200	149937230	17000	17000	17000	17000	26
446	20240930	122100	149495230	17000	17000	17000	17000	0
447	20240930	122000	149495230	17000	17000	17000	17000	0
448	20240930	121900	149495230	17000	17000	17000	17000	13
449	20240930	121800	149274230	17010	17010	17010	17010	0
450	20240930	121700	149274230	17010	17010	17010	17010	0
451	20240930	121600	149274230	17010	17010	17010	17010	0
452	20240930	121500	149274230	17010	17010	17010	17010	3
453	20240930	121400	149223200	17030	17030	17030	17030	2
454	20240930	121300	149189140	17080	17080	17080	17080	0
455	20240930	121200	149189140	17080	17080	17080	17080	0
456	20240930	121100	149189140	17080	17080	17080	17080	0
457	20240930	121000	149189140	17080	17080	17080	17080	0
458	20240930	120900	149189140	17080	17080	17080	17080	0
459	20240930	120800	149189140	17080	17080	17080	17080	0
460	20240930	120700	149189140	17080	17080	17080	17080	1
461	20240930	120600	149172060	17080	17080	17080	17080	0
462	20240930	120500	149172060	17080	17080	17080	17080	0
463	20240930	120400	149172060	17080	17000	17080	17000	16
464	20240930	120300	148899850	17080	17080	17080	17080	0
465	20240930	120200	148899850	17080	17080	17080	17080	0
466	20240930	120100	148899850	17080	17020	17080	17020	4
467	20240930	120000	148831690	17010	17000	17010	17000	34
468	20240930	115900	148253480	17010	17010	17010	17010	0
469	20240930	115800	148253480	17010	17010	17010	17010	1
470	20240930	115700	148236470	17000	17000	17000	17000	26
471	20240930	115600	147794470	17000	17000	17000	17000	0
472	20240930	115500	147794470	17000	17000	17000	17000	1
473	20240930	115400	147777470	17010	17010	17010	17010	0
474	20240930	115300	147777470	17010	17010	17010	17010	4
475	20240930	115200	147709430	17080	17080	17080	17080	0
476	20240930	115100	147709430	17080	17080	17080	17080	0
477	20240930	115000	147709430	17080	17080	17080	17080	0
478	20240930	114900	147709430	17080	17080	17080	17080	0
479	20240930	114800	147709430	17080	17080	17080	17080	0
480	20240930	114700	147709430	17080	17080	17080	17080	0
481	20240930	114600	147709430	17080	17080	17080	17080	0
482	20240930	114500	147709430	17080	17080	17080	17080	0
483	20240930	114400	147709430	17080	17080	17080	17080	0
484	20240930	114300	147709430	17080	17080	17080	17080	0
485	20240930	114200	147709430	17080	17080	17080	17080	0
486	20240930	114100	147709430	17080	17080	17080	17080	0
487	20240930	114000	147709430	17080	17080	17080	17080	0
488	20240930	113900	147709430	17080	16870	17080	16870	2307
489	20240930	113800	108491560	16870	16870	16870	16870	0
490	20240930	113700	108491560	16870	16870	16870	16870	0
491	20240930	113600	108491560	16870	16870	16870	16870	0
492	20240930	113500	108491560	16870	16870	16870	16870	0
493	20240930	113400	108491560	16870	16870	16870	16870	0
494	20240930	113300	108491560	16870	16870	16870	16870	0
495	20240930	113200	108491560	16870	16870	16870	16870	0
496	20240930	113100	108491560	16870	16870	16870	16870	0
497	20240930	113000	108491560	16870	16870	16870	16870	0
498	20240930	112900	108491560	16870	16870	16870	16870	0
499	20240930	112800	108491560	16870	16870	16870	16870	13
500	20240930	112700	108272250	16870	16870	16870	16870	0
501	20240930	112600	108272250	16870	16840	16870	16840	66
502	20240930	112500	107159970	16840	16840	16840	16840	0
503	20240930	112400	107159970	16840	16840	16840	16840	1
504	20240930	112300	107143130	16840	16840	16840	16840	0
505	20240930	112200	107143130	16840	16840	16840	16840	2
506	20240930	112100	107109450	16850	16850	16850	16850	10
507	20240930	112000	106940950	16860	16860	16860	16860	0
508	20240930	111900	106940950	16860	16860	16860	16860	0
509	20240930	111800	106940950	16860	16860	16860	16860	0
510	20240930	111700	106940950	16860	16860	16860	16860	0
511	20240930	111600	106940950	16860	16860	16860	16860	0
512	20240930	111500	106940950	16860	16860	16860	16860	0
513	20240930	111400	106940950	16860	16860	16860	16860	0
514	20240930	111300	106940950	16860	16850	16860	16850	34
515	20240930	111200	106367940	16860	16860	16860	16860	0
516	20240930	111100	106367940	16860	16860	16860	16860	0
517	20240930	111000	106367940	16860	16870	16870	16860	14
518	20240930	110900	106131850	16870	16870	16870	16870	6
519	20240930	110800	106030630	16870	16870	16870	16870	0
520	20240930	110700	106030630	16870	16870	16870	16870	0
521	20240930	110600	106030630	16870	16870	16870	16870	7
522	20240930	110500	105912540	16870	16870	16870	16870	4
523	20240930	110400	105845060	16880	16880	16880	16880	0
524	20240930	110300	105845060	16880	16880	16880	16880	0
525	20240930	110200	105845060	16880	16880	16880	16880	3
526	20240930	110100	105794420	16890	16890	16890	16890	0
527	20240930	110000	105794420	16890	16890	16890	16890	0
528	20240930	105900	105794420	16890	16890	16890	16890	3
529	20240930	105800	105743750	16930	16930	16930	16930	0
530	20240930	105700	105743750	16930	16930	16930	16930	0
531	20240930	105600	105743750	16930	16900	16930	16900	31
532	20240930	105500	105219670	16900	16900	16900	16900	1
533	20240930	105400	105202770	16900	16900	16900	16900	0
534	20240930	105300	105202770	16900	16900	16900	16900	0
535	20240930	105200	105202770	16900	16900	16900	16900	1
536	20240930	105100	105185870	16930	16920	16930	16920	20
537	20240930	105000	104847340	16960	16960	16960	16960	0
538	20240930	104900	104847340	16960	16960	16960	16960	0
539	20240930	104800	104847340	16960	16980	17000	16860	97
540	20240930	104700	103207040	16990	17000	17000	16990	3810
541	20240930	104600	38437080	17000	17000	17000	17000	0
542	20240930	104500	38437080	17000	17000	17000	17000	0
543	20240930	104400	38437080	17000	17010	17010	17000	15
544	20240930	104300	38182060	17010	17010	17010	17010	11
545	20240930	104200	37994950	17010	17010	17010	17010	0
546	20240930	104100	37994950	17010	17010	17010	17010	10
547	20240930	104000	37824850	17010	17010	17010	17010	60
548	20240930	103900	36804250	17080	17080	17080	17080	0
549	20240930	103800	36804250	17080	17080	17080	17080	0
550	20240930	103700	36804250	17080	17080	17080	17080	0
551	20240930	103600	36804250	17080	17080	17080	17080	0
552	20240930	103500	36804250	17080	17080	17080	17080	0
553	20240930	103400	36804250	17080	17080	17080	17080	0
554	20240930	103300	36804250	17080	17080	17080	17080	0
555	20240930	103200	36804250	17080	17080	17080	17080	0
556	20240930	103100	36804250	17080	17080	17080	17080	1
557	20240930	103000	36787170	17000	17000	17000	17000	13
558	20240930	102900	36566170	17000	17000	17000	17000	0
559	20240930	102800	36566170	17000	17000	17000	17000	0
560	20240930	102700	36566170	17000	17000	17000	17000	0
561	20240930	102600	36566170	17000	17000	17000	17000	13
562	20240930	102500	36345170	17000	17000	17000	17000	0
563	20240930	102400	36345170	17000	17000	17000	17000	0
564	20240930	102300	36345170	17000	17000	17000	17000	13
565	20240930	102200	36124170	17000	17000	17000	17000	3
566	20240930	102100	36073170	17000	17000	17000	17000	0
567	20240930	102000	36073170	17000	17000	17000	17000	0
568	20240930	101900	36073170	17000	17000	17000	17000	26
569	20240930	101800	35631170	17000	17000	17000	17000	0
570	20240930	101700	35631170	17000	17000	17000	17000	0
571	20240930	101600	35631170	17000	17000	17000	17000	0
572	20240930	101500	35631170	17000	17010	17010	17000	26
573	20240930	101400	35189040	17010	17010	17010	17010	0
574	20240930	101300	35189040	17010	17010	17010	17010	0
575	20240930	101200	35189040	17010	17010	17010	17000	26
576	20240930	101100	34746880	17000	17000	17000	17000	0
577	20240930	101000	34746880	17000	17000	17000	17000	4
578	20240930	100900	34678880	17000	17000	17000	17000	36
579	20240930	100800	34066880	17000	17010	17140	17000	96
580	20240930	100700	32433180	17140	17010	17150	17000	94
581	20240930	100600	30831790	17140	17010	17140	17000	94
582	20240930	100500	29230530	17010	17020	17140	17010	142
583	20240930	100400	26813360	17170	17170	17170	17170	0
584	20240930	100300	26813360	17170	17170	17170	17170	2
585	20240930	100200	26779020	17200	17080	17200	17020	47
586	20240930	100100	25975250	17080	17080	17080	17080	49
587	20240930	100000	25138330	17200	17200	17200	17200	0
588	20240930	095900	25138330	17200	17200	17200	17200	0
589	20240930	095800	25138330	17200	17060	17200	17060	18
590	20240930	095700	24829820	17200	17050	17200	17050	24
591	20240930	095600	24418970	17200	17200	17200	17200	0
592	20240930	095500	24418970	17200	17200	17200	17200	0
593	20240930	095400	24418970	17200	17100	17200	17100	14
594	20240930	095300	24179470	17200	17200	17200	17200	0
595	20240930	095200	24179470	17200	17200	17200	17200	10
596	20240930	095100	24007470	17210	17210	17210	17210	0
597	20240930	095000	24007470	17210	17210	17210	17210	0
598	20240930	094900	24007470	17210	17210	17210	17210	0
599	20240930	094800	24007470	17210	17210	17210	17210	0
600	20240930	094700	24007470	17210	17210	17210	17210	0
601	20240930	094600	24007470	17210	17210	17210	17210	1
602	20240930	094500	23990260	17210	17210	17210	17210	0
603	20240930	094400	23990260	17210	17210	17210	17210	0
604	20240930	094300	23990260	17210	17210	17210	17210	0
605	20240930	094200	23990260	17210	17210	17210	17210	0
606	20240930	094100	23990260	17210	17210	17210	17210	0
607	20240930	094000	23990260	17210	17200	17210	17200	13
608	20240930	093900	23766560	17200	17200	17200	17200	13
609	20240930	093800	23542960	17200	17200	17200	17200	0
610	20240930	093700	23542960	17200	17200	17200	17200	0
611	20240930	093600	23542960	17200	17200	17200	17200	226
612	20240930	093500	19655760	17200	17200	17200	17200	0
613	20240930	093400	19655760	17200	17200	17200	17200	0
614	20240930	093300	19655760	17200	17200	17200	17200	0
615	20240930	093200	19655760	17200	17200	17200	17200	26
616	20240930	093100	19208560	17200	17200	17200	17200	0
617	20240930	093000	19208560	17200	17200	17200	17200	108
618	20240930	092900	17350960	17200	17200	17200	17200	0
619	20240930	092800	17350960	17200	17200	17200	17200	18
620	20240930	092700	17041360	17200	17200	17200	17200	0
621	20240930	092600	17041360	17200	17200	17200	17200	305
622	20240930	092500	11795360	17210	17220	17220	17210	11
623	20240930	092400	11605950	17220	17220	17220	17220	0
624	20240930	092300	11605950	17220	17220	17220	17220	1
625	20240930	092200	11588730	17230	17230	17230	17230	0
626	20240930	092100	11588730	17230	17230	17230	17230	0
627	20240930	092000	11588730	17230	17230	17230	17230	1
628	20240930	091900	11571500	17220	17220	17220	17220	5
629	20240930	091800	11485400	17220	17230	17230	17220	13
630	20240930	091700	11261480	17220	17220	17220	17220	0
631	20240930	091600	11261480	17220	17220	17220	17220	0
632	20240930	091500	11261480	17220	17220	17220	17220	0
633	20240930	091400	11261480	17220	17220	17220	17220	13
634	20240930	091300	11037620	17220	17220	17220	17220	0
635	20240930	091200	11037620	17220	17220	17220	17220	2
636	20240930	091100	11003180	17220	17220	17220	17220	0
637	20240930	091000	11003180	17220	17220	17220	17220	26
638	20240930	090900	10555460	17220	17220	17220	17220	0
639	20240930	090800	10555460	17220	17220	17220	17220	0
640	20240930	090700	10555460	17220	17220	17220	17220	15
641	20240930	090600	10297160	17220	17220	17220	17220	12
642	20240930	090500	10090520	17220	17220	17220	17220	0
643	20240930	090400	10090520	17220	17220	17220	17220	10
644	20240930	090300	9918320	17220	17220	17220	17220	13
645	20240930	090200	9694460	17200	17200	17200	17200	0
646	20240930	090100	9694460	17200	17310	17310	17200	500
647	20240930	090000	1055300	17300	17300	17300	17300	61