KissMeData/045060/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192800	64090950	2705	2705	2705	2705	910
3	20240930	192700	64090950	2705	2705	2705	2705	0
4	20240930	192600	64090950	2705	2705	2705	2705	0
5	20240930	192500	64090950	2705	2705	2705	2705	0
6	20240930	192400	64090950	2705	2705	2705	2705	0
7	20240930	192300	64090950	2705	2705	2705	2705	0
8	20240930	192200	64090950	2705	2705	2705	2705	0
9	20240930	192100	64090950	2705	2705	2705	2705	0
10	20240930	192000	64090950	2705	2705	2705	2705	0
11	20240930	191900	64090950	2705	2705	2705	2705	0
12	20240930	191800	64090950	2705	2705	2705	2705	0
13	20240930	191700	64090950	2705	2705	2705	2705	0
14	20240930	191600	64090950	2705	2705	2705	2705	0
15	20240930	191500	64090950	2705	2705	2705	2705	0
16	20240930	191400	64090950	2705	2705	2705	2705	0
17	20240930	191300	64090950	2705	2705	2705	2705	0
18	20240930	191200	64090950	2705	2705	2705	2705	0
19	20240930	191100	64090950	2705	2705	2705	2705	0
20	20240930	191000	64090950	2705	2705	2705	2705	0
21	20240930	190900	64090950	2705	2705	2705	2705	0
22	20240930	190800	64090950	2705	2705	2705	2705	0
23	20240930	190700	64090950	2705	2705	2705	2705	0
24	20240930	190600	64090950	2705	2705	2705	2705	0
25	20240930	190500	64090950	2705	2705	2705	2705	0
26	20240930	190400	64090950	2705	2705	2705	2705	0
27	20240930	190300	64090950	2705	2705	2705	2705	0
28	20240930	190200	64090950	2705	2705	2705	2705	0
29	20240930	190100	64090950	2705	2705	2705	2705	0
30	20240930	190000	64090950	2705	2705	2705	2705	0
31	20240930	185900	64090950	2705	2705	2705	2705	0
32	20240930	185800	64090950	2705	2705	2705	2705	910
33	20240930	185700	64090950	2705	2705	2705	2705	0
34	20240930	185600	64090950	2705	2705	2705	2705	0
35	20240930	185500	64090950	2705	2705	2705	2705	0
36	20240930	185400	64090950	2705	2705	2705	2705	0
37	20240930	185300	64090950	2705	2705	2705	2705	0
38	20240930	185200	64090950	2705	2705	2705	2705	0
39	20240930	185100	64090950	2705	2705	2705	2705	0
40	20240930	185000	64090950	2705	2705	2705	2705	0
41	20240930	184900	64090950	2705	2705	2705	2705	0
42	20240930	184800	64090950	2705	2705	2705	2705	0
43	20240930	184700	64090950	2705	2705	2705	2705	0
44	20240930	184600	64090950	2705	2705	2705	2705	0
45	20240930	184500	64090950	2705	2705	2705	2705	0
46	20240930	184400	64090950	2705	2705	2705	2705	0
47	20240930	184300	64090950	2705	2705	2705	2705	0
48	20240930	184200	64090950	2705	2705	2705	2705	0
49	20240930	184100	64090950	2705	2705	2705	2705	0
50	20240930	184000	64090950	2705	2705	2705	2705	0
51	20240930	183900	64090950	2705	2705	2705	2705	0
52	20240930	183800	64090950	2705	2705	2705	2705	0
53	20240930	183700	64090950	2705	2705	2705	2705	0
54	20240930	183600	64090950	2705	2705	2705	2705	0
55	20240930	183500	64090950	2705	2705	2705	2705	0
56	20240930	183400	64090950	2705	2705	2705	2705	0
57	20240930	183300	64090950	2705	2705	2705	2705	0
58	20240930	183200	64090950	2705	2705	2705	2705	0
59	20240930	183100	64090950	2705	2705	2705	2705	0
60	20240930	183000	64090950	2705	2705	2705	2705	0
61	20240930	182900	64090950	2705	2705	2705	2705	0
62	20240930	182800	64090950	2705	2705	2705	2705	910
63	20240930	182700	64090950	2705	2705	2705	2705	0
64	20240930	182600	64090950	2705	2705	2705	2705	0
65	20240930	182500	64090950	2705	2705	2705	2705	0
66	20240930	182400	64090950	2705	2705	2705	2705	0
67	20240930	182300	64090950	2705	2705	2705	2705	0
68	20240930	182200	64090950	2705	2705	2705	2705	0
69	20240930	182100	64090950	2705	2705	2705	2705	0
70	20240930	182000	64090950	2705	2705	2705	2705	0
71	20240930	181900	64090950	2705	2705	2705	2705	0
72	20240930	181800	64090950	2705	2705	2705	2705	0
73	20240930	181700	64090950	2705	2705	2705	2705	0
74	20240930	181600	64090950	2705	2705	2705	2705	0
75	20240930	181500	64090950	2705	2705	2705	2705	0
76	20240930	181400	64090950	2705	2705	2705	2705	0
77	20240930	181300	64090950	2705	2705	2705	2705	0
78	20240930	181200	64090950	2705	2705	2705	2705	0
79	20240930	181100	64090950	2705	2705	2705	2705	0
80	20240930	181000	64090950	2705	2705	2705	2705	0
81	20240930	180900	64090950	2705	2705	2705	2705	0
82	20240930	180800	64090950	2705	2705	2705	2705	0
83	20240930	180700	64090950	2705	2705	2705	2705	0
84	20240930	180600	64090950	2705	2705	2705	2705	0
85	20240930	180500	64090950	2705	2705	2705	2705	0
86	20240930	180400	64090950	2705	2705	2705	2705	0
87	20240930	180300	64090950	2705	2705	2705	2705	0
88	20240930	180200	64090950	2705	2705	2705	2705	0
89	20240930	180100	64090950	2705	2705	2705	2705	0
90	20240930	180000	64090950	2705	2705	2705	2705	0
91	20240930	175900	64090950	2705	2705	2705	2705	0
92	20240930	175800	64090950	2705	2705	2705	2705	910
93	20240930	175700	64090950	2705	2705	2705	2705	0
94	20240930	175600	64090950	2705	2705	2705	2705	0
95	20240930	175500	64090950	2705	2705	2705	2705	0
96	20240930	175400	64090950	2705	2705	2705	2705	0
97	20240930	175300	64090950	2705	2705	2705	2705	0
98	20240930	175200	64090950	2705	2705	2705	2705	0
99	20240930	175100	64090950	2705	2705	2705	2705	0
100	20240930	175000	64090950	2705	2705	2705	2705	0
101	20240930	174900	64090950	2705	2705	2705	2705	0
102	20240930	174800	64090950	2705	2705	2705	2705	0
103	20240930	174700	64090950	2705	2705	2705	2705	0
104	20240930	174600	64090950	2705	2705	2705	2705	0
105	20240930	174500	64090950	2705	2705	2705	2705	0
106	20240930	174400	64090950	2705	2705	2705	2705	0
107	20240930	174300	64090950	2705	2705	2705	2705	0
108	20240930	174200	64090950	2705	2705	2705	2705	0
109	20240930	174100	64090950	2705	2705	2705	2705	0
110	20240930	174000	64090950	2705	2705	2705	2705	0
111	20240930	173900	64090950	2705	2705	2705	2705	0
112	20240930	173800	64090950	2705	2705	2705	2705	0
113	20240930	173700	64090950	2705	2705	2705	2705	0
114	20240930	173600	64090950	2705	2705	2705	2705	0
115	20240930	173500	64090950	2705	2705	2705	2705	0
116	20240930	173400	64090950	2705	2705	2705	2705	0
117	20240930	173300	64090950	2705	2705	2705	2705	0
118	20240930	173200	64090950	2705	2705	2705	2705	0
119	20240930	173100	64090950	2705	2705	2705	2705	0
120	20240930	173000	64090950	2705	2705	2705	2705	0
121	20240930	172900	64090950	2705	2705	2705	2705	0
122	20240930	172800	64090950	2705	2705	2705	2705	910
123	20240930	172700	64090950	2705	2705	2705	2705	0
124	20240930	172600	64090950	2705	2705	2705	2705	0
125	20240930	172500	64090950	2705	2705	2705	2705	0
126	20240930	172400	64090950	2705	2705	2705	2705	0
127	20240930	172300	64090950	2705	2705	2705	2705	0
128	20240930	172200	64090950	2705	2705	2705	2705	0
129	20240930	172100	64090950	2705	2705	2705	2705	0
130	20240930	172000	64090950	2705	2705	2705	2705	0
131	20240930	171900	64090950	2705	2705	2705	2705	0
132	20240930	171800	64090950	2705	2705	2705	2705	0
133	20240930	171700	64090950	2705	2705	2705	2705	0
134	20240930	171600	64090950	2705	2705	2705	2705	0
135	20240930	171500	64090950	2705	2705	2705	2705	0
136	20240930	171400	64090950	2705	2705	2705	2705	0
137	20240930	171300	64090950	2705	2705	2705	2705	0
138	20240930	171200	64090950	2705	2705	2705	2705	0
139	20240930	171100	64090950	2705	2705	2705	2705	0
140	20240930	171000	64090950	2705	2705	2705	2705	0
141	20240930	170900	64090950	2705	2705	2705	2705	0
142	20240930	170800	64090950	2705	2705	2705	2705	0
143	20240930	170700	64090950	2705	2705	2705	2705	0
144	20240930	170600	64090950	2705	2705	2705	2705	0
145	20240930	170500	64090950	2705	2705	2705	2705	0
146	20240930	170400	64090950	2705	2705	2705	2705	0
147	20240930	170300	64090950	2705	2705	2705	2705	0
148	20240930	170200	64090950	2705	2705	2705	2705	0
149	20240930	170100	64090950	2705	2705	2705	2705	0
150	20240930	170000	64090950	2705	2705	2705	2705	0
151	20240930	165900	64090950	2705	2705	2705	2705	0
152	20240930	165800	64090950	2705	2705	2705	2705	910
153	20240930	165700	64090950	2705	2705	2705	2705	0
154	20240930	165600	64090950	2705	2705	2705	2705	0
155	20240930	165500	64090950	2705	2705	2705	2705	0
156	20240930	165400	64090950	2705	2705	2705	2705	0
157	20240930	165300	64090950	2705	2705	2705	2705	0
158	20240930	165200	64090950	2705	2705	2705	2705	0
159	20240930	165100	64090950	2705	2705	2705	2705	0
160	20240930	165000	64090950	2705	2705	2705	2705	0
161	20240930	164900	64090950	2705	2705	2705	2705	0
162	20240930	164800	64090950	2705	2705	2705	2705	0
163	20240930	164700	64090950	2705	2705	2705	2705	0
164	20240930	164600	64090950	2705	2705	2705	2705	0
165	20240930	164500	64090950	2705	2705	2705	2705	0
166	20240930	164400	64090950	2705	2705	2705	2705	0
167	20240930	164300	64090950	2705	2705	2705	2705	0
168	20240930	164200	64090950	2705	2705	2705	2705	0
169	20240930	164100	64090950	2705	2705	2705	2705	0
170	20240930	164000	64090950	2705	2705	2705	2705	0
171	20240930	163900	64090950	2705	2705	2705	2705	0
172	20240930	163800	64090950	2705	2705	2705	2705	0
173	20240930	163700	64090950	2705	2705	2705	2705	0
174	20240930	163600	64090950	2705	2705	2705	2705	0
175	20240930	163500	64090950	2705	2705	2705	2705	0
176	20240930	163400	64090950	2705	2705	2705	2705	0
177	20240930	163300	64090950	2705	2705	2705	2705	0
178	20240930	163200	64090950	2705	2705	2705	2705	0
179	20240930	163100	64090950	2705	2705	2705	2705	0
180	20240930	163000	64090950	2705	2705	2705	2705	0
181	20240930	162900	64090950	2705	2705	2705	2705	0
182	20240930	162800	64090950	2705	2705	2705	2705	910
183	20240930	162700	64090950	2705	2705	2705	2705	0
184	20240930	162600	64090950	2705	2705	2705	2705	0
185	20240930	162500	64090950	2705	2705	2705	2705	0
186	20240930	162400	64090950	2705	2705	2705	2705	0
187	20240930	162300	64090950	2705	2705	2705	2705	0
188	20240930	162200	64090950	2705	2705	2705	2705	0
189	20240930	162100	64090950	2705	2705	2705	2705	0
190	20240930	162000	64090950	2705	2705	2705	2705	0
191	20240930	161900	64090950	2705	2705	2705	2705	0
192	20240930	161800	64090950	2705	2705	2705	2705	0
193	20240930	161700	64090950	2705	2705	2705	2705	0
194	20240930	161600	64090950	2705	2705	2705	2705	0
195	20240930	161500	64090950	2705	2705	2705	2705	0
196	20240930	161400	64090950	2705	2705	2705	2705	0
197	20240930	161300	64090950	2705	2705	2705	2705	0
198	20240930	161200	64090950	2705	2705	2705	2705	0
199	20240930	161100	64090950	2705	2705	2705	2705	0
200	20240930	161000	64090950	2705	2705	2705	2705	0
201	20240930	160900	64090950	2705	2705	2705	2705	0
202	20240930	160800	64090950	2705	2705	2705	2705	0
203	20240930	160700	64090950	2705	2705	2705	2705	0
204	20240930	160600	64090950	2705	2705	2705	2705	0
205	20240930	160500	64090950	2705	2705	2705	2705	0
206	20240930	160400	64090950	2705	2705	2705	2705	0
207	20240930	160300	64090950	2705	2705	2705	2705	0
208	20240930	160200	64090950	2705	2705	2705	2705	0
209	20240930	160100	64090950	2705	2705	2705	2705	0
210	20240930	160000	64090950	2705	2705	2705	2705	0
211	20240930	155900	64090950	2705	2705	2705	2705	0
212	20240930	155800	64090950	2705	2705	2705	2705	910
213	20240930	155700	64090950	2705	2705	2705	2705	0
214	20240930	155600	64090950	2705	2705	2705	2705	0
215	20240930	155500	64090950	2705	2705	2705	2705	0
216	20240930	155400	64090950	2705	2705	2705	2705	0
217	20240930	155300	64090950	2705	2705	2705	2705	0
218	20240930	155200	64090950	2705	2705	2705	2705	0
219	20240930	155100	64090950	2705	2705	2705	2705	0
220	20240930	155000	64090950	2705	2705	2705	2705	0
221	20240930	154900	64090950	2705	2705	2705	2705	0
222	20240930	154800	64090950	2705	2705	2705	2705	0
223	20240930	154700	64090950	2705	2705	2705	2705	0
224	20240930	154600	64090950	2705	2705	2705	2705	0
225	20240930	154500	64090950	2705	2705	2705	2705	0
226	20240930	154400	64090950	2705	2705	2705	2705	0
227	20240930	154300	64090950	2705	2705	2705	2705	0
228	20240930	154200	64090950	2705	2705	2705	2705	0
229	20240930	154100	64090950	2705	2705	2705	2705	0
230	20240930	154000	64090950	2705	2705	2705	2705	0
231	20240930	153900	64090950	2705	2705	2705	2705	0
232	20240930	153800	64090950	2705	2705	2705	2705	0
233	20240930	153700	64090950	2705	2705	2705	2705	0
234	20240930	153600	64090950	2705	2705	2705	2705	0
235	20240930	153500	64090950	2705	2705	2705	2705	0
236	20240930	153400	64090950	2705	2705	2705	2705	0
237	20240930	153300	64090950	2705	2705	2705	2705	0
238	20240930	153200	64090950	2705	2705	2705	2705	0
239	20240930	153100	64090950	2705	2705	2705	2705	0
240	20240930	153000	64090950	2705	2705	2705	2705	910
241	20240930	152900	61629400	2715	2715	2715	2715	0
242	20240930	152800	61629400	2715	2715	2715	2715	0
243	20240930	152700	61629400	2715	2715	2715	2715	0
244	20240930	152600	61629400	2715	2715	2715	2715	0
245	20240930	152500	61629400	2715	2715	2715	2715	0
246	20240930	152400	61629400	2715	2715	2715	2715	0
247	20240930	152300	61629400	2715	2715	2715	2715	0
248	20240930	152200	61629400	2715	2715	2715	2715	0
249	20240930	152100	61629400	2715	2715	2715	2715	0
250	20240930	152000	61629400	2715	2715	2715	2715	0
251	20240930	151900	61629400	2715	2715	2715	2715	0
252	20240930	151800	61629400	2715	2715	2715	2715	0
253	20240930	151700	61629400	2715	2715	2715	2715	0
254	20240930	151600	61629400	2715	2715	2715	2715	0
255	20240930	151500	61629400	2715	2715	2715	2715	0
256	20240930	151400	61629400	2715	2715	2715	2715	0
257	20240930	151300	61629400	2715	2715	2715	2715	100
258	20240930	151200	61357900	2710	2710	2710	2710	76
259	20240930	151100	61151940	2710	2710	2710	2710	0
260	20240930	151000	61151940	2710	2710	2710	2710	0
261	20240930	150900	61151940	2710	2710	2710	2710	17
262	20240930	150800	61105870	2710	2710	2710	2710	0
263	20240930	150700	61105870	2710	2710	2710	2710	0
264	20240930	150600	61105870	2710	2710	2710	2710	0
265	20240930	150500	61105870	2710	2710	2715	2710	100
266	20240930	150400	60834620	2710	2710	2710	2710	64
267	20240930	150300	60661180	2715	2715	2715	2715	0
268	20240930	150200	60661180	2715	2715	2715	2715	0
269	20240930	150100	60661180	2715	2705	2715	2705	34
270	20240930	150000	60569110	2705	2705	2705	2705	0
271	20240930	145900	60569110	2705	2705	2705	2705	0
272	20240930	145800	60569110	2705	2705	2705	2705	0
273	20240930	145700	60569110	2705	2705	2705	2705	38
274	20240930	145600	60466320	2705	2705	2705	2705	49
275	20240930	145500	60333775	2705	2705	2705	2705	58
276	20240930	145400	60176885	2705	2705	2705	2705	16
277	20240930	145300	60133605	2710	2710	2710	2710	0
278	20240930	145200	60133605	2710	2710	2710	2710	2
279	20240930	145100	60128185	2710	2705	2710	2705	30
280	20240930	145000	60047030	2705	2705	2705	2705	0
281	20240930	144900	60047030	2705	2705	2705	2705	0
282	20240930	144800	60047030	2705	2705	2705	2705	0
283	20240930	144700	60047030	2705	2705	2705	2705	0
284	20240930	144600	60047030	2705	2700	2705	2700	36
285	20240930	144500	59949795	2700	2700	2700	2700	329
286	20240930	144400	59061495	2710	2710	2710	2710	0
287	20240930	144300	59061495	2710	2710	2710	2710	10
288	20240930	144200	59034395	2700	2700	2700	2700	0
289	20240930	144100	59034395	2700	2700	2700	2700	0
290	20240930	144000	59034395	2700	2700	2700	2700	0
291	20240930	143900	59034395	2700	2700	2700	2700	0
292	20240930	143800	59034395	2700	2705	2705	2700	505
293	20240930	143700	57670210	2710	2710	2710	2710	0
294	20240930	143600	57670210	2710	2710	2710	2710	20
295	20240930	143500	57616010	2710	2705	2710	2705	330
296	20240930	143400	56723210	2705	2705	2705	2705	400
297	20240930	143300	55641210	2705	2705	2705	2705	300
298	20240930	143200	54829710	2705	2705	2705	2705	0
299	20240930	143100	54829710	2705	2705	2705	2705	29
300	20240930	143000	54751265	2705	2705	2705	2705	0
301	20240930	142900	54751265	2705	2705	2705	2705	0
302	20240930	142800	54751265	2705	2705	2705	2705	0
303	20240930	142700	54751265	2705	2705	2705	2705	0
304	20240930	142600	54751265	2705	2705	2705	2705	0
305	20240930	142500	54751265	2705	2705	2705	2705	0
306	20240930	142400	54751265	2705	2705	2705	2705	0
307	20240930	142300	54751265	2705	2705	2705	2705	129
308	20240930	142200	54402320	2710	2710	2710	2710	0
309	20240930	142100	54402320	2710	2705	2710	2705	60
310	20240930	142000	54239870	2710	2705	2710	2705	656
311	20240930	141900	52465385	2710	2710	2710	2710	140
312	20240930	141800	52085985	2710	2710	2710	2710	60
313	20240930	141700	51923385	2705	2705	2705	2705	30
314	20240930	141600	51842235	2705	2705	2705	2705	572
315	20240930	141500	50294975	2710	2710	2710	2705	170
316	20240930	141400	49834425	2710	2710	2710	2710	500
317	20240930	141300	48479425	2710	2710	2710	2710	0
318	20240930	141200	48479425	2710	2710	2710	2710	0
319	20240930	141100	48479425	2710	2710	2710	2710	0
320	20240930	141000	48479425	2710	2710	2710	2710	0
321	20240930	140900	48479425	2710	2710	2710	2710	1
322	20240930	140800	48476715	2710	2710	2710	2710	0
323	20240930	140700	48476715	2710	2710	2710	2710	0
324	20240930	140600	48476715	2710	2710	2710	2710	30
325	20240930	140500	48395415	2710	2715	2715	2710	1334
326	20240930	140400	44778965	2720	2720	2720	2720	0
327	20240930	140300	44778965	2720	2725	2725	2720	296
328	20240930	140200	43972595	2725	2725	2725	2725	250
329	20240930	140100	43291345	2725	2725	2725	2725	0
330	20240930	140000	43291345	2725	2725	2725	2725	0
331	20240930	135900	43291345	2725	2725	2725	2725	100
332	20240930	135800	43018845	2725	2725	2725	2725	0
333	20240930	135700	43018845	2725	2725	2725	2725	0
334	20240930	135600	43018845	2725	2725	2725	2725	0
335	20240930	135500	43018845	2725	2725	2725	2725	0
336	20240930	135400	43018845	2725	2725	2725	2725	2
337	20240930	135300	43013395	2725	2725	2725	2725	0
338	20240930	135200	43013395	2725	2725	2725	2725	0
339	20240930	135100	43013395	2725	2725	2725	2725	0
340	20240930	135000	43013395	2725	2725	2725	2725	0
341	20240930	134900	43013395	2725	2725	2725	2725	0
342	20240930	134800	43013395	2725	2725	2725	2725	2
343	20240930	134700	43007945	2725	2725	2725	2725	0
344	20240930	134600	43007945	2725	2725	2725	2725	0
345	20240930	134500	43007945	2725	2725	2725	2725	0
346	20240930	134400	43007945	2725	2725	2725	2725	0
347	20240930	134300	43007945	2725	2725	2725	2725	0
348	20240930	134200	43007945	2725	2720	2725	2720	2
349	20240930	134100	43002500	2715	2715	2715	2715	0
350	20240930	134000	43002500	2715	2715	2715	2715	40
351	20240930	133900	42893900	2725	2725	2725	2725	0
352	20240930	133800	42893900	2725	2725	2725	2725	0
353	20240930	133700	42893900	2725	2725	2725	2725	0
354	20240930	133600	42893900	2725	2725	2725	2725	2
355	20240930	133500	42888450	2725	2725	2725	2725	0
356	20240930	133400	42888450	2725	2725	2725	2725	0
357	20240930	133300	42888450	2725	2725	2725	2725	0
358	20240930	133200	42888450	2725	2725	2725	2725	0
359	20240930	133100	42888450	2725	2725	2725	2725	0
360	20240930	133000	42888450	2725	2725	2725	2725	2
361	20240930	132900	42883000	2725	2725	2725	2725	0
362	20240930	132800	42883000	2725	2725	2725	2725	0
363	20240930	132700	42883000	2725	2725	2725	2725	1
364	20240930	132600	42880275	2710	2710	2710	2710	0
365	20240930	132500	42880275	2710	2715	2715	2710	1564
366	20240930	132400	38639935	2720	2720	2720	2720	62
367	20240930	132300	38471295	2720	2720	2720	2720	0
368	20240930	132200	38471295	2720	2720	2720	2720	0
369	20240930	132100	38471295	2720	2720	2720	2720	0
370	20240930	132000	38471295	2720	2720	2720	2720	135
371	20240930	131900	38104095	2720	2720	2720	2720	0
372	20240930	131800	38104095	2720	2720	2720	2720	2
373	20240930	131700	38098655	2720	2720	2720	2720	463
374	20240930	131600	36839295	2720	2720	2720	2720	0
375	20240930	131500	36839295	2720	2720	2720	2720	37
376	20240930	131400	36738655	2720	2720	2720	2720	0
377	20240930	131300	36738655	2720	2720	2720	2720	10
378	20240930	131200	36711455	2720	2720	2720	2720	12
379	20240930	131100	36678815	2715	2715	2715	2715	0
380	20240930	131000	36678815	2715	2715	2715	2715	0
381	20240930	130900	36678815	2715	2715	2715	2715	175
382	20240930	130800	36203690	2715	2715	2715	2715	72
383	20240930	130700	36008210	2715	2715	2715	2715	106
384	20240930	130600	35720420	2720	2720	2720	2720	2
385	20240930	130500	35714980	2720	2720	2720	2720	0
386	20240930	130400	35714980	2720	2720	2720	2720	0
387	20240930	130300	35714980	2720	2720	2720	2720	532
388	20240930	130200	34267940	2720	2720	2720	2720	0
389	20240930	130100	34267940	2720	2720	2720	2720	0
390	20240930	130000	34267940	2720	2720	2720	2720	1
391	20240930	125900	34265220	2720	2720	2720	2720	0
392	20240930	125800	34265220	2720	2720	2720	2720	0
393	20240930	125700	34265220	2720	2720	2720	2720	0
394	20240930	125600	34265220	2720	2720	2720	2720	0
395	20240930	125500	34265220	2720	2720	2720	2720	0
396	20240930	125400	34265220	2720	2720	2720	2720	1
397	20240930	125300	34262500	2720	2720	2720	2720	0
398	20240930	125200	34262500	2720	2720	2720	2720	0
399	20240930	125100	34262500	2720	2720	2720	2720	0
400	20240930	125000	34262500	2720	2720	2720	2720	0
401	20240930	124900	34262500	2720	2720	2720	2720	0
402	20240930	124800	34262500	2720	2720	2720	2720	1
403	20240930	124700	34259780	2720	2720	2720	2720	0
404	20240930	124600	34259780	2720	2720	2720	2720	0
405	20240930	124500	34259780	2720	2720	2720	2720	556
406	20240930	124400	32747460	2720	2720	2720	2720	0
407	20240930	124300	32747460	2720	2720	2720	2720	1
408	20240930	124200	32744740	2720	2720	2720	2720	1
409	20240930	124100	32742020	2720	2720	2720	2720	0
410	20240930	124000	32742020	2720	2720	2720	2720	50
411	20240930	123900	32606020	2720	2720	2720	2720	0
412	20240930	123800	32606020	2720	2720	2720	2720	0
413	20240930	123700	32606020	2720	2720	2720	2720	110
414	20240930	123600	32306820	2720	2720	2720	2720	1
415	20240930	123500	32304100	2720	2720	2720	2720	0
416	20240930	123400	32304100	2720	2720	2720	2720	0
417	20240930	123300	32304100	2720	2720	2720	2720	0
418	20240930	123200	32304100	2720	2720	2720	2720	0
419	20240930	123100	32304100	2720	2720	2720	2720	0
420	20240930	123000	32304100	2720	2720	2720	2720	1
421	20240930	122900	32301380	2720	2720	2720	2720	0
422	20240930	122800	32301380	2720	2720	2720	2720	0
423	20240930	122700	32301380	2720	2720	2720	2720	0
424	20240930	122600	32301380	2720	2720	2720	2720	0
425	20240930	122500	32301380	2720	2720	2720	2720	0
426	20240930	122400	32301380	2720	2720	2720	2720	1
427	20240930	122300	32298660	2720	2720	2720	2720	0
428	20240930	122200	32298660	2720	2720	2720	2720	0
429	20240930	122100	32298660	2720	2720	2720	2720	0
430	20240930	122000	32298660	2720	2720	2720	2720	0
431	20240930	121900	32298660	2720	2720	2720	2720	0
432	20240930	121800	32298660	2720	2720	2720	2720	1
433	20240930	121700	32295940	2720	2720	2720	2720	300
434	20240930	121600	31479940	2715	2715	2715	2715	61
435	20240930	121500	31314325	2720	2720	2720	2720	0
436	20240930	121400	31314325	2720	2720	2720	2720	0
437	20240930	121300	31314325	2720	2720	2720	2720	0
438	20240930	121200	31314325	2720	2720	2720	2720	1
439	20240930	121100	31311605	2720	2720	2720	2720	0
440	20240930	121000	31311605	2720	2720	2720	2720	0
441	20240930	120900	31311605	2720	2720	2720	2720	1
442	20240930	120800	31308885	2715	2715	2715	2715	30
443	20240930	120700	31227435	2720	2720	2720	2720	0
444	20240930	120600	31227435	2720	2720	2720	2720	1
445	20240930	120500	31224715	2720	2720	2720	2720	0
446	20240930	120400	31224715	2720	2720	2720	2720	0
447	20240930	120300	31224715	2720	2720	2720	2720	4
448	20240930	120200	31213835	2720	2720	2720	2720	1
449	20240930	120100	31211115	2715	2715	2715	2715	30
450	20240930	120000	31129665	2720	2720	2720	2720	2
451	20240930	115900	31124225	2715	2715	2715	2715	0
452	20240930	115800	31124225	2715	2715	2715	2715	1
453	20240930	115700	31121510	2715	2715	2715	2715	29
454	20240930	115600	31042775	2715	2715	2715	2715	146
455	20240930	115500	30646385	2720	2720	2720	2720	0
456	20240930	115400	30646385	2720	2720	2720	2720	1
457	20240930	115300	30643665	2715	2715	2715	2715	87
458	20240930	115200	30407460	2720	2720	2720	2720	0
459	20240930	115100	30407460	2720	2720	2720	2720	0
460	20240930	115000	30407460	2720	2720	2720	2720	1
461	20240930	114900	30404740	2720	2720	2720	2720	0
462	20240930	114800	30404740	2720	2720	2720	2720	1
463	20240930	114700	30402020	2720	2720	2720	2720	200
464	20240930	114600	29858020	2720	2720	2720	2720	0
465	20240930	114500	29858020	2720	2720	2720	2720	0
466	20240930	114400	29858020	2720	2720	2720	2720	0
467	20240930	114300	29858020	2720	2720	2720	2720	0
468	20240930	114200	29858020	2720	2720	2720	2720	1
469	20240930	114100	29855300	2720	2720	2720	2720	1
470	20240930	114000	29852580	2720	2720	2720	2720	0
471	20240930	113900	29852580	2720	2720	2720	2720	0
472	20240930	113800	29852580	2720	2720	2720	2720	0
473	20240930	113700	29852580	2720	2720	2720	2720	0
474	20240930	113600	29852580	2720	2715	2720	2715	30
475	20240930	113500	29771125	2715	2715	2715	2715	168
476	20240930	113400	29315005	2715	2715	2715	2715	29
477	20240930	113300	29236270	2720	2720	2720	2720	0
478	20240930	113200	29236270	2720	2720	2720	2720	1
479	20240930	113100	29233550	2720	2720	2720	2720	0
480	20240930	113000	29233550	2720	2720	2720	2720	1
481	20240930	112900	29230830	2715	2715	2715	2715	0
482	20240930	112800	29230830	2715	2715	2715	2715	0
483	20240930	112700	29230830	2715	2715	2715	2715	0
484	20240930	112600	29230830	2715	2715	2715	2715	60
485	20240930	112500	29067930	2720	2720	2720	2720	0
486	20240930	112400	29067930	2720	2720	2720	2720	1
487	20240930	112300	29065210	2720	2720	2720	2720	201
488	20240930	112200	28518490	2715	2715	2715	2715	0
489	20240930	112100	28518490	2715	2715	2715	2715	1
490	20240930	112000	28515775	2715	2715	2715	2715	0
491	20240930	111900	28515775	2715	2715	2715	2715	0
492	20240930	111800	28515775	2715	2715	2715	2715	1
493	20240930	111700	28513060	2715	2715	2715	2715	23
494	20240930	111600	28450615	2715	2710	2715	2710	34
495	20240930	111500	28358455	2715	2715	2715	2715	0
496	20240930	111400	28358455	2715	2715	2715	2715	1
497	20240930	111300	28355740	2715	2715	2715	2715	0
498	20240930	111200	28355740	2715	2715	2715	2715	1
499	20240930	111100	28353025	2715	2715	2715	2715	714
500	20240930	111000	26414515	2720	2720	2720	2720	1
501	20240930	110900	26411795	2720	2720	2720	2720	0
502	20240930	110800	26411795	2720	2720	2720	2720	0
503	20240930	110700	26411795	2720	2720	2720	2720	0
504	20240930	110600	26411795	2720	2715	2720	2715	66
505	20240930	110500	26232600	2720	2720	2720	2720	0
506	20240930	110400	26232600	2720	2720	2720	2720	1
507	20240930	110300	26229880	2715	2715	2715	2715	1
508	20240930	110200	26227165	2715	2715	2715	2715	0
509	20240930	110100	26227165	2715	2715	2715	2715	30
510	20240930	110000	26145715	2720	2720	2720	2720	1
511	20240930	105900	26142995	2720	2720	2720	2720	98
512	20240930	105800	25876435	2720	2720	2720	2720	0
513	20240930	105700	25876435	2720	2720	2720	2720	1
514	20240930	105600	25873715	2715	2715	2715	2715	265
515	20240930	105500	25154240	2720	2720	2720	2720	1
516	20240930	105400	25151520	2720	2720	2720	2720	4
517	20240930	105300	25140640	2720	2715	2720	2715	755
518	20240930	105200	23090565	2720	2720	2720	2720	64
519	20240930	105100	22916485	2720	2720	2720	2720	29
520	20240930	105000	22837605	2720	2720	2720	2720	88
521	20240930	104900	22598245	2720	2720	2720	2720	0
522	20240930	104800	22598245	2720	2720	2720	2720	0
523	20240930	104700	22598245	2720	2720	2720	2720	0
524	20240930	104600	22598245	2720	2715	2720	2715	30
525	20240930	104500	22516790	2715	2715	2715	2715	0
526	20240930	104400	22516790	2715	2715	2715	2715	1
527	20240930	104300	22514075	2715	2715	2715	2715	0
528	20240930	104200	22514075	2715	2715	2715	2715	29
529	20240930	104100	22435340	2725	2725	2725	2725	0
530	20240930	104000	22435340	2725	2725	2725	2725	0
531	20240930	103900	22435340	2725	2725	2725	2725	0
532	20240930	103800	22435340	2725	2725	2725	2725	0
533	20240930	103700	22435340	2725	2725	2725	2725	1
534	20240930	103600	22432615	2715	2715	2715	2715	0
535	20240930	103500	22432615	2715	2715	2715	2715	1
536	20240930	103400	22429900	2715	2715	2715	2715	1376
537	20240930	103300	18694060	2715	2715	2715	2715	0
538	20240930	103200	18694060	2715	2715	2715	2715	0
539	20240930	103100	18694060	2715	2715	2715	2715	77
540	20240930	103000	18485005	2715	2715	2715	2715	104
541	20240930	102900	18202645	2710	2710	2710	2710	1
542	20240930	102800	18199935	2715	2720	2720	2715	790
543	20240930	102700	16054940	2720	2720	2720	2720	1
544	20240930	102600	16052220	2720	2720	2720	2720	409
545	20240930	102500	14939740	2720	2720	2720	2720	18
546	20240930	102400	14890780	2720	2720	2720	2720	2
547	20240930	102300	14885340	2725	2725	2725	2725	0
548	20240930	102200	14885340	2725	2725	2725	2725	0
549	20240930	102100	14885340	2725	2725	2725	2725	0
550	20240930	102000	14885340	2725	2725	2725	2725	0
551	20240930	101900	14885340	2725	2725	2725	2725	0
552	20240930	101800	14885340	2725	2725	2725	2725	1
553	20240930	101700	14882615	2720	2720	2720	2720	79
554	20240930	101600	14667735	2725	2725	2725	2725	13
555	20240930	101500	14632310	2720	2720	2720	2720	27
556	20240930	101400	14558870	2720	2720	2720	2720	74
557	20240930	101300	14357590	2720	2720	2720	2720	26
558	20240930	101200	14286870	2725	2725	2725	2725	43
559	20240930	101100	14169695	2725	2725	2725	2725	26
560	20240930	101000	14098845	2715	2715	2715	2715	500
561	20240930	100900	12741345	2725	2725	2725	2725	1
562	20240930	100800	12738620	2715	2715	2715	2715	0
563	20240930	100700	12738620	2715	2715	2715	2715	1
564	20240930	100600	12735905	2715	2715	2715	2715	0
565	20240930	100500	12735905	2715	2715	2715	2715	34
566	20240930	100400	12643595	2715	2715	2715	2715	0
567	20240930	100300	12643595	2715	2715	2715	2715	0
568	20240930	100200	12643595	2715	2720	2720	2715	600
569	20240930	100100	11012980	2725	2725	2725	2725	2
570	20240930	100000	11007530	2725	2725	2725	2725	1
571	20240930	095900	11004805	2730	2730	2730	2730	0
572	20240930	095800	11004805	2730	2730	2730	2730	0
573	20240930	095700	11004805	2730	2730	2730	2730	0
574	20240930	095600	11004805	2730	2730	2730	2730	21
575	20240930	095500	10947475	2720	2720	2720	2720	0
576	20240930	095400	10947475	2720	2720	2720	2720	0
577	20240930	095300	10947475	2720	2720	2720	2720	0
578	20240930	095200	10947475	2720	2725	2725	2720	292
579	20240930	095100	10152530	2730	2735	2735	2730	400
580	20240930	095000	9060190	2735	2740	2745	2735	259
581	20240930	094900	8351485	2740	2740	2740	2740	210
582	20240930	094800	7776085	2745	2745	2745	2745	0
583	20240930	094700	7776085	2745	2745	2745	2745	0
584	20240930	094600	7776085	2745	2745	2745	2745	0
585	20240930	094500	7776085	2745	2745	2745	2745	0
586	20240930	094400	7776085	2745	2745	2745	2745	0
587	20240930	094300	7776085	2745	2745	2745	2745	0
588	20240930	094200	7776085	2745	2745	2745	2745	10
589	20240930	094100	7748635	2745	2740	2745	2740	85
590	20240930	094000	7515730	2745	2745	2745	2745	55
591	20240930	093900	7364755	2745	2745	2745	2745	0
592	20240930	093800	7364755	2745	2745	2745	2745	5
593	20240930	093700	7351030	2740	2740	2740	2740	0
594	20240930	093600	7351030	2740	2745	2745	2740	32
595	20240930	093500	7263335	2745	2745	2745	2745	0
596	20240930	093400	7263335	2745	2745	2745	2745	0
597	20240930	093300	7263335	2745	2745	2745	2745	0
598	20240930	093200	7263335	2745	2745	2745	2745	1
599	20240930	093100	7260590	2740	2740	2740	2740	30
600	20240930	093000	7178390	2745	2740	2745	2740	63
601	20240930	092900	7005755	2740	2740	2740	2740	220
602	20240930	092800	6402955	2745	2745	2745	2745	0
603	20240930	092700	6402955	2745	2745	2745	2745	0
604	20240930	092600	6402955	2745	2745	2745	2745	0
605	20240930	092500	6402955	2745	2745	2745	2745	2010
606	20240930	092400	885505	2750	2750	2750	2750	0
607	20240930	092300	885505	2750	2750	2750	2750	12
608	20240930	092200	852505	2750	2750	2750	2750	0
609	20240930	092100	852505	2750	2750	2750	2750	0
610	20240930	092000	852505	2750	2750	2750	2750	0
611	20240930	091900	852505	2750	2750	2750	2750	0
612	20240930	091800	852505	2750	2750	2750	2750	0
613	20240930	091700	852505	2750	2750	2750	2750	0
614	20240930	091600	852505	2750	2750	2750	2750	0
615	20240930	091500	852505	2750	2750	2750	2750	9
616	20240930	091400	827755	2750	2750	2750	2750	1
617	20240930	091300	825005	2755	2755	2755	2755	1
618	20240930	091200	822250	2750	2750	2750	2750	1
619	20240930	091100	819500	2750	2750	2750	2750	0
620	20240930	091000	819500	2750	2750	2750	2750	0
621	20240930	090900	819500	2750	2750	2750	2750	0
622	20240930	090800	819500	2750	2750	2750	2750	0
623	20240930	090700	819500	2750	2750	2750	2750	0
624	20240930	090600	819500	2750	2750	2750	2750	10
625	20240930	090500	792000	2750	2750	2750	2750	0
626	20240930	090400	792000	2750	2750	2750	2750	0
627	20240930	090300	792000	2750	2750	2750	2750	5
628	20240930	090200	778250	2755	2755	2755	2755	13
629	20240930	090100	742435	2760	2760	2760	2760	0
630	20240930	090000	742435	2760	2760	2760	2755	269