KissMeData/017480/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190300	15386535	4660	4660	4660	4660	43
3	20240930	190200	15386535	4660	4660	4660	4660	0
4	20240930	190100	15386535	4660	4660	4660	4660	0
5	20240930	190000	15386535	4660	4660	4660	4660	0
6	20240930	185900	15386535	4660	4660	4660	4660	0
7	20240930	185800	15386535	4660	4660	4660	4660	0
8	20240930	185700	15386535	4660	4660	4660	4660	0
9	20240930	185600	15386535	4660	4660	4660	4660	0
10	20240930	185500	15386535	4660	4660	4660	4660	0
11	20240930	185400	15386535	4660	4660	4660	4660	0
12	20240930	185300	15386535	4660	4660	4660	4660	0
13	20240930	185200	15386535	4660	4660	4660	4660	0
14	20240930	185100	15386535	4660	4660	4660	4660	0
15	20240930	185000	15386535	4660	4660	4660	4660	0
16	20240930	184900	15386535	4660	4660	4660	4660	0
17	20240930	184800	15386535	4660	4660	4660	4660	0
18	20240930	184700	15386535	4660	4660	4660	4660	0
19	20240930	184600	15386535	4660	4660	4660	4660	0
20	20240930	184500	15386535	4660	4660	4660	4660	0
21	20240930	184400	15386535	4660	4660	4660	4660	0
22	20240930	184300	15386535	4660	4660	4660	4660	0
23	20240930	184200	15386535	4660	4660	4660	4660	0
24	20240930	184100	15386535	4660	4660	4660	4660	0
25	20240930	184000	15386535	4660	4660	4660	4660	0
26	20240930	183900	15386535	4660	4660	4660	4660	0
27	20240930	183800	15386535	4660	4660	4660	4660	0
28	20240930	183700	15386535	4660	4660	4660	4660	0
29	20240930	183600	15386535	4660	4660	4660	4660	0
30	20240930	183500	15386535	4660	4660	4660	4660	0
31	20240930	183400	15386535	4660	4660	4660	4660	0
32	20240930	183300	15386535	4660	4660	4660	4660	43
33	20240930	183200	15386535	4660	4660	4660	4660	0
34	20240930	183100	15386535	4660	4660	4660	4660	0
35	20240930	183000	15386535	4660	4660	4660	4660	0
36	20240930	182900	15386535	4660	4660	4660	4660	0
37	20240930	182800	15386535	4660	4660	4660	4660	0
38	20240930	182700	15386535	4660	4660	4660	4660	0
39	20240930	182600	15386535	4660	4660	4660	4660	0
40	20240930	182500	15386535	4660	4660	4660	4660	0
41	20240930	182400	15386535	4660	4660	4660	4660	0
42	20240930	182300	15386535	4660	4660	4660	4660	0
43	20240930	182200	15386535	4660	4660	4660	4660	0
44	20240930	182100	15386535	4660	4660	4660	4660	0
45	20240930	182000	15386535	4660	4660	4660	4660	0
46	20240930	181900	15386535	4660	4660	4660	4660	0
47	20240930	181800	15386535	4660	4660	4660	4660	0
48	20240930	181700	15386535	4660	4660	4660	4660	0
49	20240930	181600	15386535	4660	4660	4660	4660	0
50	20240930	181500	15386535	4660	4660	4660	4660	0
51	20240930	181400	15386535	4660	4660	4660	4660	0
52	20240930	181300	15386535	4660	4660	4660	4660	0
53	20240930	181200	15386535	4660	4660	4660	4660	0
54	20240930	181100	15386535	4660	4660	4660	4660	0
55	20240930	181000	15386535	4660	4660	4660	4660	0
56	20240930	180900	15386535	4660	4660	4660	4660	0
57	20240930	180800	15386535	4660	4660	4660	4660	0
58	20240930	180700	15386535	4660	4660	4660	4660	0
59	20240930	180600	15386535	4660	4660	4660	4660	0
60	20240930	180500	15386535	4660	4660	4660	4660	0
61	20240930	180400	15386535	4660	4660	4660	4660	0
62	20240930	180300	15386535	4660	4660	4660	4660	43
63	20240930	180200	15386535	4660	4660	4660	4660	0
64	20240930	180100	15386535	4660	4660	4660	4660	0
65	20240930	180000	15386535	4660	4660	4660	4660	0
66	20240930	175900	15386535	4660	4660	4660	4660	0
67	20240930	175800	15386535	4660	4660	4660	4660	0
68	20240930	175700	15386535	4660	4660	4660	4660	0
69	20240930	175600	15386535	4660	4660	4660	4660	0
70	20240930	175500	15386535	4660	4660	4660	4660	0
71	20240930	175400	15386535	4660	4660	4660	4660	0
72	20240930	175300	15386535	4660	4660	4660	4660	0
73	20240930	175200	15386535	4660	4660	4660	4660	0
74	20240930	175100	15386535	4660	4660	4660	4660	0
75	20240930	175000	15386535	4660	4660	4660	4660	0
76	20240930	174900	15386535	4660	4660	4660	4660	0
77	20240930	174800	15386535	4660	4660	4660	4660	0
78	20240930	174700	15386535	4660	4660	4660	4660	0
79	20240930	174600	15386535	4660	4660	4660	4660	0
80	20240930	174500	15386535	4660	4660	4660	4660	0
81	20240930	174400	15386535	4660	4660	4660	4660	0
82	20240930	174300	15386535	4660	4660	4660	4660	0
83	20240930	174200	15386535	4660	4660	4660	4660	0
84	20240930	174100	15386535	4660	4660	4660	4660	0
85	20240930	174000	15386535	4660	4660	4660	4660	0
86	20240930	173900	15386535	4660	4660	4660	4660	0
87	20240930	173800	15386535	4660	4660	4660	4660	0
88	20240930	173700	15386535	4660	4660	4660	4660	0
89	20240930	173600	15386535	4660	4660	4660	4660	0
90	20240930	173500	15386535	4660	4660	4660	4660	0
91	20240930	173400	15386535	4660	4660	4660	4660	0
92	20240930	173300	15386535	4660	4660	4660	4660	43
93	20240930	173200	15386535	4660	4660	4660	4660	0
94	20240930	173100	15386535	4660	4660	4660	4660	0
95	20240930	173000	15386535	4660	4660	4660	4660	0
96	20240930	172900	15386535	4660	4660	4660	4660	0
97	20240930	172800	15386535	4660	4660	4660	4660	0
98	20240930	172700	15386535	4660	4660	4660	4660	0
99	20240930	172600	15386535	4660	4660	4660	4660	0
100	20240930	172500	15386535	4660	4660	4660	4660	0
101	20240930	172400	15386535	4660	4660	4660	4660	0
102	20240930	172300	15386535	4660	4660	4660	4660	0
103	20240930	172200	15386535	4660	4660	4660	4660	0
104	20240930	172100	15386535	4660	4660	4660	4660	0
105	20240930	172000	15386535	4660	4660	4660	4660	0
106	20240930	171900	15386535	4660	4660	4660	4660	0
107	20240930	171800	15386535	4660	4660	4660	4660	0
108	20240930	171700	15386535	4660	4660	4660	4660	0
109	20240930	171600	15386535	4660	4660	4660	4660	0
110	20240930	171500	15386535	4660	4660	4660	4660	0
111	20240930	171400	15386535	4660	4660	4660	4660	0
112	20240930	171300	15386535	4660	4660	4660	4660	0
113	20240930	171200	15386535	4660	4660	4660	4660	0
114	20240930	171100	15386535	4660	4660	4660	4660	0
115	20240930	171000	15386535	4660	4660	4660	4660	0
116	20240930	170900	15386535	4660	4660	4660	4660	0
117	20240930	170800	15386535	4660	4660	4660	4660	0
118	20240930	170700	15386535	4660	4660	4660	4660	0
119	20240930	170600	15386535	4660	4660	4660	4660	0
120	20240930	170500	15386535	4660	4660	4660	4660	0
121	20240930	170400	15386535	4660	4660	4660	4660	0
122	20240930	170300	15386535	4660	4660	4660	4660	43
123	20240930	170200	15386535	4660	4660	4660	4660	0
124	20240930	170100	15386535	4660	4660	4660	4660	0
125	20240930	170000	15386535	4660	4660	4660	4660	0
126	20240930	165900	15386535	4660	4660	4660	4660	0
127	20240930	165800	15386535	4660	4660	4660	4660	0
128	20240930	165700	15386535	4660	4660	4660	4660	0
129	20240930	165600	15386535	4660	4660	4660	4660	0
130	20240930	165500	15386535	4660	4660	4660	4660	0
131	20240930	165400	15386535	4660	4660	4660	4660	0
132	20240930	165300	15386535	4660	4660	4660	4660	0
133	20240930	165200	15386535	4660	4660	4660	4660	0
134	20240930	165100	15386535	4660	4660	4660	4660	0
135	20240930	165000	15386535	4660	4660	4660	4660	0
136	20240930	164900	15386535	4660	4660	4660	4660	0
137	20240930	164800	15386535	4660	4660	4660	4660	0
138	20240930	164700	15386535	4660	4660	4660	4660	0
139	20240930	164600	15386535	4660	4660	4660	4660	0
140	20240930	164500	15386535	4660	4660	4660	4660	0
141	20240930	164400	15386535	4660	4660	4660	4660	0
142	20240930	164300	15386535	4660	4660	4660	4660	0
143	20240930	164200	15386535	4660	4660	4660	4660	0
144	20240930	164100	15386535	4660	4660	4660	4660	0
145	20240930	164000	15386535	4660	4660	4660	4660	0
146	20240930	163900	15386535	4660	4660	4660	4660	0
147	20240930	163800	15386535	4660	4660	4660	4660	0
148	20240930	163700	15386535	4660	4660	4660	4660	0
149	20240930	163600	15386535	4660	4660	4660	4660	0
150	20240930	163500	15386535	4660	4660	4660	4660	0
151	20240930	163400	15386535	4660	4660	4660	4660	0
152	20240930	163300	15386535	4660	4660	4660	4660	43
153	20240930	163200	15386535	4660	4660	4660	4660	0
154	20240930	163100	15386535	4660	4660	4660	4660	0
155	20240930	163000	15386535	4660	4660	4660	4660	0
156	20240930	162900	15386535	4660	4660	4660	4660	0
157	20240930	162800	15386535	4660	4660	4660	4660	0
158	20240930	162700	15386535	4660	4660	4660	4660	0
159	20240930	162600	15386535	4660	4660	4660	4660	0
160	20240930	162500	15386535	4660	4660	4660	4660	0
161	20240930	162400	15386535	4660	4660	4660	4660	0
162	20240930	162300	15386535	4660	4660	4660	4660	0
163	20240930	162200	15386535	4660	4660	4660	4660	0
164	20240930	162100	15386535	4660	4660	4660	4660	0
165	20240930	162000	15386535	4660	4660	4660	4660	0
166	20240930	161900	15386535	4660	4660	4660	4660	0
167	20240930	161800	15386535	4660	4660	4660	4660	0
168	20240930	161700	15386535	4660	4660	4660	4660	0
169	20240930	161600	15386535	4660	4660	4660	4660	0
170	20240930	161500	15386535	4660	4660	4660	4660	0
171	20240930	161400	15386535	4660	4660	4660	4660	0
172	20240930	161300	15386535	4660	4660	4660	4660	0
173	20240930	161200	15386535	4660	4660	4660	4660	0
174	20240930	161100	15386535	4660	4660	4660	4660	0
175	20240930	161000	15386535	4660	4660	4660	4660	0
176	20240930	160900	15386535	4660	4660	4660	4660	0
177	20240930	160800	15386535	4660	4660	4660	4660	0
178	20240930	160700	15386535	4660	4660	4660	4660	0
179	20240930	160600	15386535	4660	4660	4660	4660	0
180	20240930	160500	15386535	4660	4660	4660	4660	0
181	20240930	160400	15386535	4660	4660	4660	4660	0
182	20240930	160300	15386535	4660	4660	4660	4660	43
183	20240930	160200	15386535	4660	4660	4660	4660	0
184	20240930	160100	15386535	4660	4660	4660	4660	0
185	20240930	160000	15386535	4660	4660	4660	4660	0
186	20240930	155900	15386535	4660	4660	4660	4660	0
187	20240930	155800	15386535	4660	4660	4660	4660	0
188	20240930	155700	15386535	4660	4660	4660	4660	0
189	20240930	155600	15386535	4660	4660	4660	4660	0
190	20240930	155500	15386535	4660	4660	4660	4660	0
191	20240930	155400	15386535	4660	4660	4660	4660	0
192	20240930	155300	15386535	4660	4660	4660	4660	0
193	20240930	155200	15386535	4660	4660	4660	4660	0
194	20240930	155100	15386535	4660	4660	4660	4660	0
195	20240930	155000	15386535	4660	4660	4660	4660	0
196	20240930	154900	15386535	4660	4660	4660	4660	0
197	20240930	154800	15386535	4660	4660	4660	4660	0
198	20240930	154700	15386535	4660	4660	4660	4660	0
199	20240930	154600	15386535	4660	4660	4660	4660	0
200	20240930	154500	15386535	4660	4660	4660	4660	0
201	20240930	154400	15386535	4660	4660	4660	4660	0
202	20240930	154300	15386535	4660	4660	4660	4660	0
203	20240930	154200	15386535	4660	4660	4660	4660	0
204	20240930	154100	15386535	4660	4660	4660	4660	0
205	20240930	154000	15386535	4660	4660	4660	4660	0
206	20240930	153900	15386535	4660	4660	4660	4660	0
207	20240930	153800	15386535	4660	4660	4660	4660	0
208	20240930	153700	15386535	4660	4660	4660	4660	0
209	20240930	153600	15386535	4660	4660	4660	4660	0
210	20240930	153500	15386535	4660	4660	4660	4660	0
211	20240930	153400	15386535	4660	4660	4660	4660	0
212	20240930	153300	15386535	4660	4660	4660	4660	43
213	20240930	153200	15386535	4660	4660	4660	4660	0
214	20240930	153100	15386535	4660	4660	4660	4660	0
215	20240930	153000	15386535	4660	4660	4660	4660	43
216	20240930	152900	15186155	4660	4660	4660	4660	0
217	20240930	152800	15186155	4660	4660	4660	4660	0
218	20240930	152700	15186155	4660	4660	4660	4660	0
219	20240930	152600	15186155	4660	4660	4660	4660	0
220	20240930	152500	15186155	4660	4660	4660	4660	0
221	20240930	152400	15186155	4660	4660	4660	4660	0
222	20240930	152300	15186155	4660	4660	4660	4660	0
223	20240930	152200	15186155	4660	4660	4660	4660	0
224	20240930	152100	15186155	4660	4660	4660	4660	0
225	20240930	152000	15186155	4660	4660	4660	4660	0
226	20240930	151900	15186155	4660	4655	4660	4655	116
227	20240930	151800	14645735	4650	4650	4650	4650	0
228	20240930	151700	14645735	4650	4650	4650	4650	20
229	20240930	151600	14552735	4645	4645	4645	4645	0
230	20240930	151500	14552735	4645	4645	4645	4645	0
231	20240930	151400	14552735	4645	4645	4645	4645	1
232	20240930	151300	14548090	4645	4645	4645	4645	0
233	20240930	151200	14548090	4645	4645	4645	4645	0
234	20240930	151100	14548090	4645	4645	4645	4645	0
235	20240930	151000	14548090	4645	4645	4645	4645	0
236	20240930	150900	14548090	4645	4645	4645	4645	0
237	20240930	150800	14548090	4645	4645	4645	4645	0
238	20240930	150700	14548090	4645	4645	4645	4645	0
239	20240930	150600	14548090	4645	4645	4645	4645	0
240	20240930	150500	14548090	4645	4645	4645	4645	0
241	20240930	150400	14548090	4645	4645	4645	4645	0
242	20240930	150300	14548090	4645	4645	4645	4645	0
243	20240930	150200	14548090	4645	4645	4645	4645	0
244	20240930	150100	14548090	4645	4645	4645	4645	0
245	20240930	150000	14548090	4645	4645	4645	4645	19
246	20240930	145900	14459835	4620	4620	4620	4620	0
247	20240930	145800	14459835	4620	4620	4620	4620	0
248	20240930	145700	14459835	4620	4620	4620	4620	0
249	20240930	145600	14459835	4620	4620	4620	4620	0
250	20240930	145500	14459835	4620	4620	4620	4620	0
251	20240930	145400	14459835	4620	4620	4620	4620	0
252	20240930	145300	14459835	4620	4620	4620	4620	0
253	20240930	145200	14459835	4620	4620	4620	4620	0
254	20240930	145100	14459835	4620	4620	4620	4620	0
255	20240930	145000	14459835	4620	4625	4625	4620	126
256	20240930	144900	13877510	4625	4625	4625	4625	0
257	20240930	144800	13877510	4625	4625	4625	4625	0
258	20240930	144700	13877510	4625	4625	4625	4625	8
259	20240930	144600	13840510	4625	4625	4625	4625	3
260	20240930	144500	13826635	4635	4635	4635	4635	0
261	20240930	144400	13826635	4635	4635	4635	4635	0
262	20240930	144300	13826635	4635	4635	4635	4635	0
263	20240930	144200	13826635	4635	4635	4635	4635	0
264	20240930	144100	13826635	4635	4640	4640	4635	225
265	20240930	144000	12782735	4640	4640	4640	4640	100
266	20240930	143900	12318735	4640	4640	4640	4640	0
267	20240930	143800	12318735	4640	4640	4640	4640	0
268	20240930	143700	12318735	4640	4640	4640	4640	0
269	20240930	143600	12318735	4640	4640	4640	4640	0
270	20240930	143500	12318735	4640	4625	4640	4625	39
271	20240930	143400	12138345	4640	4640	4640	4640	0
272	20240930	143300	12138345	4640	4640	4640	4640	0
273	20240930	143200	12138345	4640	4640	4640	4640	0
274	20240930	143100	12138345	4640	4640	4640	4640	0
275	20240930	143000	12138345	4640	4640	4640	4640	1
276	20240930	142900	12133705	4640	4640	4640	4640	0
277	20240930	142800	12133705	4640	4640	4640	4640	0
278	20240930	142700	12133705	4640	4640	4640	4640	3
279	20240930	142600	12119785	4625	4630	4630	4625	200
280	20240930	142500	11193870	4640	4640	4640	4640	0
281	20240930	142400	11193870	4640	4640	4640	4640	0
282	20240930	142300	11193870	4640	4640	4640	4640	2
283	20240930	142200	11184590	4630	4630	4630	4630	0
284	20240930	142100	11184590	4630	4630	4630	4630	0
285	20240930	142000	11184590	4630	4630	4630	4630	29
286	20240930	141900	11050320	4635	4635	4635	4635	71
287	20240930	141800	10721235	4640	4640	4640	4640	0
288	20240930	141700	10721235	4640	4640	4640	4640	0
289	20240930	141600	10721235	4640	4640	4640	4640	0
290	20240930	141500	10721235	4640	4640	4640	4640	2
291	20240930	141400	10711955	4635	4635	4635	4635	0
292	20240930	141300	10711955	4635	4635	4635	4635	0
293	20240930	141200	10711955	4635	4635	4635	4635	0
294	20240930	141100	10711955	4635	4635	4635	4635	1
295	20240930	141000	10707320	4635	4635	4635	4635	0
296	20240930	140900	10707320	4635	4635	4635	4635	0
297	20240930	140800	10707320	4635	4635	4635	4635	0
298	20240930	140700	10707320	4635	4635	4635	4635	0
299	20240930	140600	10707320	4635	4635	4635	4635	0
300	20240930	140500	10707320	4635	4635	4635	4635	0
301	20240930	140400	10707320	4635	4635	4635	4635	0
302	20240930	140300	10707320	4635	4635	4635	4635	0
303	20240930	140200	10707320	4635	4635	4635	4635	0
304	20240930	140100	10707320	4635	4635	4635	4635	0
305	20240930	140000	10707320	4635	4635	4635	4635	0
306	20240930	135900	10707320	4635	4635	4635	4635	25
307	20240930	135800	10591445	4635	4635	4635	4635	0
308	20240930	135700	10591445	4635	4635	4635	4635	0
309	20240930	135600	10591445	4635	4635	4635	4635	0
310	20240930	135500	10591445	4635	4635	4635	4635	0
311	20240930	135400	10591445	4635	4635	4635	4635	0
312	20240930	135300	10591445	4635	4635	4635	4635	0
313	20240930	135200	10591445	4635	4635	4635	4635	0
314	20240930	135100	10591445	4635	4635	4635	4635	0
315	20240930	135000	10591445	4635	4635	4635	4635	0
316	20240930	134900	10591445	4635	4635	4635	4635	0
317	20240930	134800	10591445	4635	4635	4635	4635	0
318	20240930	134700	10591445	4635	4635	4635	4635	8
319	20240930	134600	10554365	4635	4635	4635	4635	0
320	20240930	134500	10554365	4635	4635	4635	4635	0
321	20240930	134400	10554365	4635	4635	4635	4635	0
322	20240930	134300	10554365	4635	4635	4635	4635	4
323	20240930	134200	10535825	4630	4630	4630	4630	0
324	20240930	134100	10535825	4630	4630	4630	4630	0
325	20240930	134000	10535825	4630	4630	4630	4630	0
326	20240930	133900	10535825	4630	4630	4630	4630	13
327	20240930	133800	10475635	4635	4635	4635	4635	0
328	20240930	133700	10475635	4635	4635	4635	4635	0
329	20240930	133600	10475635	4635	4635	4635	4635	5
330	20240930	133500	10452460	4635	4635	4635	4635	1
331	20240930	133400	10447825	4640	4640	4640	4640	0
332	20240930	133300	10447825	4640	4640	4640	4640	0
333	20240930	133200	10447825	4640	4640	4640	4640	58
334	20240930	133100	10178705	4640	4640	4640	4640	0
335	20240930	133000	10178705	4640	4640	4640	4640	0
336	20240930	132900	10178705	4640	4640	4640	4640	0
337	20240930	132800	10178705	4640	4640	4640	4640	0
338	20240930	132700	10178705	4640	4650	4650	4640	5
339	20240930	132600	10155495	4655	4655	4655	4655	0
340	20240930	132500	10155495	4655	4655	4655	4655	0
341	20240930	132400	10155495	4655	4655	4655	4655	0
342	20240930	132300	10155495	4655	4655	4655	4655	0
343	20240930	132200	10155495	4655	4655	4655	4655	0
344	20240930	132100	10155495	4655	4655	4655	4655	0
345	20240930	132000	10155495	4655	4655	4655	4655	0
346	20240930	131900	10155495	4655	4655	4655	4655	0
347	20240930	131800	10155495	4655	4655	4655	4655	0
348	20240930	131700	10155495	4655	4655	4655	4655	0
349	20240930	131600	10155495	4655	4655	4655	4655	0
350	20240930	131500	10155495	4655	4655	4655	4655	15
351	20240930	131400	10085670	4655	4655	4655	4655	0
352	20240930	131300	10085670	4655	4655	4655	4655	0
353	20240930	131200	10085670	4655	4655	4655	4655	221
354	20240930	131100	9056915	4660	4660	4660	4660	0
355	20240930	131000	9056915	4660	4660	4660	4660	38
356	20240930	130900	8879835	4660	4660	4660	4660	0
357	20240930	130800	8879835	4660	4660	4660	4660	0
358	20240930	130700	8879835	4660	4660	4660	4660	0
359	20240930	130600	8879835	4660	4660	4660	4660	0
360	20240930	130500	8879835	4660	4660	4660	4660	0
361	20240930	130400	8879835	4660	4660	4660	4660	8
362	20240930	130300	8842555	4660	4660	4660	4660	0
363	20240930	130200	8842555	4660	4660	4660	4660	1
364	20240930	130100	8837895	4655	4655	4655	4655	0
365	20240930	130000	8837895	4655	4655	4655	4655	0
366	20240930	125900	8837895	4655	4655	4655	4655	0
367	20240930	125800	8837895	4655	4655	4655	4655	0
368	20240930	125700	8837895	4655	4655	4655	4655	0
369	20240930	125600	8837895	4655	4655	4655	4655	0
370	20240930	125500	8837895	4655	4655	4655	4655	0
371	20240930	125400	8837895	4655	4655	4655	4655	0
372	20240930	125300	8837895	4655	4655	4655	4655	0
373	20240930	125200	8837895	4655	4655	4655	4655	0
374	20240930	125100	8837895	4655	4655	4655	4655	0
375	20240930	125000	8837895	4655	4655	4655	4655	0
376	20240930	124900	8837895	4655	4655	4655	4655	0
377	20240930	124800	8837895	4655	4655	4655	4655	0
378	20240930	124700	8837895	4655	4655	4655	4655	0
379	20240930	124600	8837895	4655	4655	4655	4655	0
380	20240930	124500	8837895	4655	4655	4655	4655	0
381	20240930	124400	8837895	4655	4655	4655	4655	0
382	20240930	124300	8837895	4655	4655	4655	4655	0
383	20240930	124200	8837895	4655	4655	4655	4655	0
384	20240930	124100	8837895	4655	4655	4655	4655	0
385	20240930	124000	8837895	4655	4655	4655	4655	0
386	20240930	123900	8837895	4655	4655	4655	4655	0
387	20240930	123800	8837895	4655	4655	4655	4655	0
388	20240930	123700	8837895	4655	4655	4655	4655	0
389	20240930	123600	8837895	4655	4655	4655	4655	0
390	20240930	123500	8837895	4655	4655	4655	4655	0
391	20240930	123400	8837895	4655	4655	4655	4655	0
392	20240930	123300	8837895	4655	4655	4655	4655	0
393	20240930	123200	8837895	4655	4655	4655	4655	0
394	20240930	123100	8837895	4655	4655	4655	4655	4
395	20240930	123000	8819275	4655	4655	4655	4655	0
396	20240930	122900	8819275	4655	4655	4655	4655	0
397	20240930	122800	8819275	4655	4655	4655	4655	0
398	20240930	122700	8819275	4655	4655	4655	4655	0
399	20240930	122600	8819275	4655	4655	4655	4655	0
400	20240930	122500	8819275	4655	4655	4655	4655	0
401	20240930	122400	8819275	4655	4655	4655	4655	0
402	20240930	122300	8819275	4655	4655	4655	4655	0
403	20240930	122200	8819275	4655	4655	4655	4655	0
404	20240930	122100	8819275	4655	4655	4655	4655	0
405	20240930	122000	8819275	4655	4655	4655	4655	0
406	20240930	121900	8819275	4655	4655	4655	4655	0
407	20240930	121800	8819275	4655	4655	4655	4655	0
408	20240930	121700	8819275	4655	4655	4655	4655	0
409	20240930	121600	8819275	4655	4655	4655	4655	0
410	20240930	121500	8819275	4655	4655	4655	4655	0
411	20240930	121400	8819275	4655	4655	4655	4655	0
412	20240930	121300	8819275	4655	4655	4655	4655	2
413	20240930	121200	8809965	4655	4655	4655	4655	0
414	20240930	121100	8809965	4655	4655	4655	4655	2
415	20240930	121000	8800655	4655	4655	4655	4655	1
416	20240930	120900	8796000	4655	4655	4655	4655	0
417	20240930	120800	8796000	4655	4655	4655	4655	0
418	20240930	120700	8796000	4655	4655	4655	4655	0
419	20240930	120600	8796000	4655	4655	4655	4655	0
420	20240930	120500	8796000	4655	4655	4655	4655	0
421	20240930	120400	8796000	4655	4655	4655	4655	0
422	20240930	120300	8796000	4655	4655	4655	4655	0
423	20240930	120200	8796000	4655	4655	4655	4655	0
424	20240930	120100	8796000	4655	4655	4655	4655	0
425	20240930	120000	8796000	4655	4655	4655	4655	2
426	20240930	115900	8786690	4640	4640	4640	4640	0
427	20240930	115800	8786690	4640	4640	4640	4640	0
428	20240930	115700	8786690	4640	4640	4640	4640	3
429	20240930	115600	8772770	4640	4640	4640	4640	0
430	20240930	115500	8772770	4640	4640	4640	4640	1
431	20240930	115400	8768130	4660	4660	4660	4660	0
432	20240930	115300	8768130	4660	4660	4660	4660	0
433	20240930	115200	8768130	4660	4660	4660	4660	0
434	20240930	115100	8768130	4660	4660	4660	4660	0
435	20240930	115000	8768130	4660	4660	4660	4660	0
436	20240930	114900	8768130	4660	4660	4660	4660	0
437	20240930	114800	8768130	4660	4660	4660	4660	0
438	20240930	114700	8768130	4660	4660	4660	4660	0
439	20240930	114600	8768130	4660	4660	4660	4660	0
440	20240930	114500	8768130	4660	4660	4660	4660	0
441	20240930	114400	8768130	4660	4660	4660	4660	0
442	20240930	114300	8768130	4660	4660	4660	4660	0
443	20240930	114200	8768130	4660	4660	4660	4660	0
444	20240930	114100	8768130	4660	4660	4660	4660	0
445	20240930	114000	8768130	4660	4660	4660	4660	0
446	20240930	113900	8768130	4660	4660	4660	4660	0
447	20240930	113800	8768130	4660	4660	4660	4660	0
448	20240930	113700	8768130	4660	4660	4660	4660	0
449	20240930	113600	8768130	4660	4660	4660	4660	0
450	20240930	113500	8768130	4660	4660	4660	4660	0
451	20240930	113400	8768130	4660	4660	4660	4660	0
452	20240930	113300	8768130	4660	4660	4660	4660	0
453	20240930	113200	8768130	4660	4660	4660	4660	0
454	20240930	113100	8768130	4660	4660	4660	4660	0
455	20240930	113000	8768130	4660	4660	4660	4660	0
456	20240930	112900	8768130	4660	4655	4660	4655	96
457	20240930	112800	8320835	4655	4655	4655	4655	0
458	20240930	112700	8320835	4655	4655	4655	4655	0
459	20240930	112600	8320835	4655	4655	4655	4655	0
460	20240930	112500	8320835	4655	4655	4655	4655	38
461	20240930	112400	8143945	4655	4655	4655	4655	0
462	20240930	112300	8143945	4655	4655	4655	4655	59
463	20240930	112200	7869300	4655	4655	4655	4655	0
464	20240930	112100	7869300	4655	4655	4655	4655	0
465	20240930	112000	7869300	4655	4655	4655	4655	0
466	20240930	111900	7869300	4655	4655	4655	4655	0
467	20240930	111800	7869300	4655	4655	4655	4655	0
468	20240930	111700	7869300	4655	4655	4655	4655	0
469	20240930	111600	7869300	4655	4655	4655	4655	0
470	20240930	111500	7869300	4655	4655	4655	4655	0
471	20240930	111400	7869300	4655	4655	4655	4655	450
472	20240930	111300	5774550	4655	4655	4655	4655	0
473	20240930	111200	5774550	4655	4655	4655	4655	0
474	20240930	111100	5774550	4655	4655	4655	4655	0
475	20240930	111000	5774550	4655	4655	4655	4655	0
476	20240930	110900	5774550	4655	4655	4655	4655	0
477	20240930	110800	5774550	4655	4655	4655	4655	0
478	20240930	110700	5774550	4655	4655	4655	4655	0
479	20240930	110600	5774550	4655	4655	4655	4655	0
480	20240930	110500	5774550	4655	4655	4655	4655	0
481	20240930	110400	5774550	4655	4655	4655	4655	51
482	20240930	110300	5537145	4655	4655	4655	4655	0
483	20240930	110200	5537145	4655	4655	4655	4655	0
484	20240930	110100	5537145	4655	4655	4655	4655	0
485	20240930	110000	5537145	4655	4655	4655	4655	1
486	20240930	105900	5532490	4655	4655	4655	4655	0
487	20240930	105800	5532490	4655	4655	4655	4655	0
488	20240930	105700	5532490	4655	4655	4655	4655	1
489	20240930	105600	5527835	4655	4655	4655	4655	1
490	20240930	105500	5523180	4630	4630	4630	4630	0
491	20240930	105400	5523180	4630	4630	4630	4630	0
492	20240930	105300	5523180	4630	4630	4630	4630	0
493	20240930	105200	5523180	4630	4630	4630	4630	0
494	20240930	105100	5523180	4630	4630	4630	4630	0
495	20240930	105000	5523180	4630	4630	4630	4630	0
496	20240930	104900	5523180	4630	4630	4630	4630	0
497	20240930	104800	5523180	4630	4630	4630	4630	0
498	20240930	104700	5523180	4630	4630	4630	4630	0
499	20240930	104600	5523180	4630	4630	4630	4630	0
500	20240930	104500	5523180	4630	4630	4630	4630	0
501	20240930	104400	5523180	4630	4630	4630	4630	0
502	20240930	104300	5523180	4630	4630	4630	4630	0
503	20240930	104200	5523180	4630	4630	4630	4630	0
504	20240930	104100	5523180	4630	4630	4630	4630	0
505	20240930	104000	5523180	4630	4630	4630	4630	0
506	20240930	103900	5523180	4630	4630	4630	4630	0
507	20240930	103800	5523180	4630	4630	4630	4630	0
508	20240930	103700	5523180	4630	4630	4630	4630	50
509	20240930	103600	5291680	4630	4630	4630	4630	0
510	20240930	103500	5291680	4630	4630	4630	4630	0
511	20240930	103400	5291680	4630	4635	4635	4630	50
512	20240930	103300	5060165	4635	4635	4635	4635	10
513	20240930	103200	5013815	4635	4635	4635	4635	41
514	20240930	103100	4823780	4640	4640	4640	4640	56
515	20240930	103000	4563940	4645	4645	4645	4645	23
516	20240930	102900	4457105	4650	4650	4650	4650	0
517	20240930	102800	4457105	4650	4650	4650	4650	1
518	20240930	102700	4452455	4650	4650	4650	4650	31
519	20240930	102600	4308305	4655	4655	4655	4655	0
520	20240930	102500	4308305	4655	4655	4655	4655	0
521	20240930	102400	4308305	4655	4655	4655	4655	0
522	20240930	102300	4308305	4655	4655	4655	4655	0
523	20240930	102200	4308305	4655	4655	4655	4655	0
524	20240930	102100	4308305	4655	4655	4655	4655	0
525	20240930	102000	4308305	4655	4655	4655	4655	0
526	20240930	101900	4308305	4655	4655	4655	4655	0
527	20240930	101800	4308305	4655	4655	4655	4655	0
528	20240930	101700	4308305	4655	4655	4655	4655	0
529	20240930	101600	4308305	4655	4655	4655	4655	0
530	20240930	101500	4308305	4655	4655	4655	4655	0
531	20240930	101400	4308305	4655	4655	4655	4655	0
532	20240930	101300	4308305	4655	4655	4655	4655	0
533	20240930	101200	4308305	4655	4655	4655	4655	0
534	20240930	101100	4308305	4655	4655	4655	4655	0
535	20240930	101000	4308305	4655	4655	4655	4655	0
536	20240930	100900	4308305	4655	4655	4655	4655	0
537	20240930	100800	4308305	4655	4655	4655	4655	3
538	20240930	100700	4294340	4655	4655	4655	4655	0
539	20240930	100600	4294340	4655	4655	4655	4655	0
540	20240930	100500	4294340	4655	4655	4655	4655	203
541	20240930	100400	3349375	4655	4655	4655	4655	1
542	20240930	100300	3344720	4655	4655	4655	4655	0
543	20240930	100200	3344720	4655	4655	4655	4655	178
544	20240930	100100	2516130	4655	4655	4655	4655	0
545	20240930	100000	2516130	4655	4655	4655	4655	0
546	20240930	095900	2516130	4655	4655	4655	4655	0
547	20240930	095800	2516130	4655	4655	4655	4655	0
548	20240930	095700	2516130	4655	4655	4655	4655	0
549	20240930	095600	2516130	4655	4655	4655	4655	39
550	20240930	095500	2334585	4660	4660	4660	4660	0
551	20240930	095400	2334585	4660	4660	4660	4660	0
552	20240930	095300	2334585	4660	4660	4660	4660	0
553	20240930	095200	2334585	4660	4660	4660	4660	1
554	20240930	095100	2329925	4660	4660	4660	4660	0
555	20240930	095000	2329925	4660	4660	4660	4660	0
556	20240930	094900	2329925	4660	4660	4660	4660	0
557	20240930	094800	2329925	4660	4660	4660	4660	0
558	20240930	094700	2329925	4660	4660	4660	4660	0
559	20240930	094600	2329925	4660	4660	4660	4660	0
560	20240930	094500	2329925	4660	4660	4660	4660	2
561	20240930	094400	2320605	4660	4660	4660	4660	1
562	20240930	094300	2315945	4655	4655	4655	4655	0
563	20240930	094200	2315945	4655	4655	4655	4655	26
564	20240930	094100	2194915	4660	4660	4660	4660	0
565	20240930	094000	2194915	4660	4660	4660	4660	0
566	20240930	093900	2194915	4660	4660	4660	4660	0
567	20240930	093800	2194915	4660	4660	4660	4660	0
568	20240930	093700	2194915	4660	4660	4660	4660	0
569	20240930	093600	2194915	4660	4660	4660	4660	0
570	20240930	093500	2194915	4660	4660	4660	4660	0
571	20240930	093400	2194915	4660	4660	4660	4660	0
572	20240930	093300	2194915	4660	4660	4660	4660	0
573	20240930	093200	2194915	4660	4660	4660	4660	0
574	20240930	093100	2194915	4660	4660	4660	4660	0
575	20240930	093000	2194915	4660	4660	4660	4660	1
576	20240930	092900	2190255	4660	4660	4660	4660	100
577	20240930	092800	1724255	4660	4660	4660	4660	0
578	20240930	092700	1724255	4660	4660	4660	4660	3
579	20240930	092600	1710275	4660	4660	4660	4660	0
580	20240930	092500	1710275	4660	4660	4660	4660	0
581	20240930	092400	1710275	4660	4660	4660	4660	0
582	20240930	092300	1710275	4660	4660	4660	4660	0
583	20240930	092200	1710275	4660	4660	4660	4660	0
584	20240930	092100	1710275	4660	4660	4660	4660	0
585	20240930	092000	1710275	4660	4660	4660	4660	15
586	20240930	091900	1640375	4660	4660	4660	4660	0
587	20240930	091800	1640375	4660	4660	4660	4660	0
588	20240930	091700	1640375	4660	4660	4660	4660	299
589	20240930	091600	247035	4665	4665	4665	4665	0
590	20240930	091500	247035	4665	4665	4665	4665	0
591	20240930	091400	247035	4665	4665	4665	4665	0
592	20240930	091300	247035	4665	4665	4665	4665	0
593	20240930	091200	247035	4665	4665	4665	4665	0
594	20240930	091100	247035	4665	4665	4665	4665	0
595	20240930	091000	247035	4665	4665	4665	4665	0
596	20240930	090900	247035	4665	4665	4665	4665	0
597	20240930	090800	247035	4665	4665	4665	4665	0
598	20240930	090700	247035	4665	4660	4665	4660	20
599	20240930	090600	153785	4660	4660	4660	4660	0
600	20240930	090500	153785	4660	4660	4660	4660	11
601	20240930	090400	102525	4665	4665	4665	4665	0
602	20240930	090300	102525	4665	4665	4665	4665	0
603	20240930	090200	102525	4665	4665	4665	4665	0
604	20240930	090100	102525	4665	4665	4665	4665	0
605	20240930	090000	102525	4665	4660	4665	4660	22