KissMeData/037460/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	192200	161703180	8650	8650	8650	8650	114
3	20240925	192100	161703180	8650	8650	8650	8650	0
4	20240925	192000	161703180	8650	8650	8650	8650	0
5	20240925	191900	161703180	8650	8650	8650	8650	0
6	20240925	191800	161703180	8650	8650	8650	8650	0
7	20240925	191700	161703180	8650	8650	8650	8650	0
8	20240925	191600	161703180	8650	8650	8650	8650	0
9	20240925	191500	161703180	8650	8650	8650	8650	0
10	20240925	191400	161703180	8650	8650	8650	8650	0
11	20240925	191300	161703180	8650	8650	8650	8650	0
12	20240925	191200	161703180	8650	8650	8650	8650	0
13	20240925	191100	161703180	8650	8650	8650	8650	0
14	20240925	191000	161703180	8650	8650	8650	8650	0
15	20240925	190900	161703180	8650	8650	8650	8650	0
16	20240925	190800	161703180	8650	8650	8650	8650	0
17	20240925	190700	161703180	8650	8650	8650	8650	0
18	20240925	190600	161703180	8650	8650	8650	8650	0
19	20240925	190500	161703180	8650	8650	8650	8650	0
20	20240925	190400	161703180	8650	8650	8650	8650	0
21	20240925	190300	161703180	8650	8650	8650	8650	0
22	20240925	190200	161703180	8650	8650	8650	8650	0
23	20240925	190100	161703180	8650	8650	8650	8650	0
24	20240925	190000	161703180	8650	8650	8650	8650	0
25	20240925	185900	161703180	8650	8650	8650	8650	0
26	20240925	185800	161703180	8650	8650	8650	8650	0
27	20240925	185700	161703180	8650	8650	8650	8650	0
28	20240925	185600	161703180	8650	8650	8650	8650	0
29	20240925	185500	161703180	8650	8650	8650	8650	0
30	20240925	185400	161703180	8650	8650	8650	8650	0
31	20240925	185300	161703180	8650	8650	8650	8650	0
32	20240925	185200	161703180	8650	8650	8650	8650	114
33	20240925	185100	161703180	8650	8650	8650	8650	0
34	20240925	185000	161703180	8650	8650	8650	8650	0
35	20240925	184900	161703180	8650	8650	8650	8650	0
36	20240925	184800	161703180	8650	8650	8650	8650	0
37	20240925	184700	161703180	8650	8650	8650	8650	0
38	20240925	184600	161703180	8650	8650	8650	8650	0
39	20240925	184500	161703180	8650	8650	8650	8650	0
40	20240925	184400	161703180	8650	8650	8650	8650	0
41	20240925	184300	161703180	8650	8650	8650	8650	0
42	20240925	184200	161703180	8650	8650	8650	8650	0
43	20240925	184100	161703180	8650	8650	8650	8650	0
44	20240925	184000	161703180	8650	8650	8650	8650	0
45	20240925	183900	161703180	8650	8650	8650	8650	0
46	20240925	183800	161703180	8650	8650	8650	8650	0
47	20240925	183700	161703180	8650	8650	8650	8650	0
48	20240925	183600	161703180	8650	8650	8650	8650	0
49	20240925	183500	161703180	8650	8650	8650	8650	0
50	20240925	183400	161703180	8650	8650	8650	8650	0
51	20240925	183300	161703180	8650	8650	8650	8650	0
52	20240925	183200	161703180	8650	8650	8650	8650	0
53	20240925	183100	161703180	8650	8650	8650	8650	0
54	20240925	183000	161703180	8650	8650	8650	8650	0
55	20240925	182900	161703180	8650	8650	8650	8650	0
56	20240925	182800	161703180	8650	8650	8650	8650	0
57	20240925	182700	161703180	8650	8650	8650	8650	0
58	20240925	182600	161703180	8650	8650	8650	8650	0
59	20240925	182500	161703180	8650	8650	8650	8650	0
60	20240925	182400	161703180	8650	8650	8650	8650	0
61	20240925	182300	161703180	8650	8650	8650	8650	0
62	20240925	182200	161703180	8650	8650	8650	8650	114
63	20240925	182100	161703180	8650	8650	8650	8650	0
64	20240925	182000	161703180	8650	8650	8650	8650	0
65	20240925	181900	161703180	8650	8650	8650	8650	0
66	20240925	181800	161703180	8650	8650	8650	8650	0
67	20240925	181700	161703180	8650	8650	8650	8650	0
68	20240925	181600	161703180	8650	8650	8650	8650	0
69	20240925	181500	161703180	8650	8650	8650	8650	0
70	20240925	181400	161703180	8650	8650	8650	8650	0
71	20240925	181300	161703180	8650	8650	8650	8650	0
72	20240925	181200	161703180	8650	8650	8650	8650	0
73	20240925	181100	161703180	8650	8650	8650	8650	0
74	20240925	181000	161703180	8650	8650	8650	8650	0
75	20240925	180900	161703180	8650	8650	8650	8650	0
76	20240925	180800	161703180	8650	8650	8650	8650	0
77	20240925	180700	161703180	8650	8650	8650	8650	0
78	20240925	180600	161703180	8650	8650	8650	8650	0
79	20240925	180500	161703180	8650	8650	8650	8650	0
80	20240925	180400	161703180	8650	8650	8650	8650	0
81	20240925	180300	161703180	8650	8650	8650	8650	0
82	20240925	180200	161703180	8650	8650	8650	8650	0
83	20240925	180100	161703180	8650	8650	8650	8650	0
84	20240925	180000	161703180	8650	8650	8650	8650	0
85	20240925	175900	161703180	8650	8650	8650	8650	0
86	20240925	175800	161703180	8650	8650	8650	8650	0
87	20240925	175700	161703180	8650	8650	8650	8650	0
88	20240925	175600	161703180	8650	8650	8650	8650	0
89	20240925	175500	161703180	8650	8650	8650	8650	0
90	20240925	175400	161703180	8650	8650	8650	8650	0
91	20240925	175300	161703180	8650	8650	8650	8650	0
92	20240925	175200	161703180	8650	8650	8650	8650	114
93	20240925	175100	161703180	8650	8650	8650	8650	0
94	20240925	175000	161703180	8650	8650	8650	8650	0
95	20240925	174900	161703180	8650	8650	8650	8650	0
96	20240925	174800	161703180	8650	8650	8650	8650	0
97	20240925	174700	161703180	8650	8650	8650	8650	0
98	20240925	174600	161703180	8650	8650	8650	8650	0
99	20240925	174500	161703180	8650	8650	8650	8650	0
100	20240925	174400	161703180	8650	8650	8650	8650	0
101	20240925	174300	161703180	8650	8650	8650	8650	0
102	20240925	174200	161703180	8650	8650	8650	8650	0
103	20240925	174100	161703180	8650	8650	8650	8650	0
104	20240925	174000	161703180	8650	8650	8650	8650	0
105	20240925	173900	161703180	8650	8650	8650	8650	0
106	20240925	173800	161703180	8650	8650	8650	8650	0
107	20240925	173700	161703180	8650	8650	8650	8650	0
108	20240925	173600	161703180	8650	8650	8650	8650	0
109	20240925	173500	161703180	8650	8650	8650	8650	0
110	20240925	173400	161703180	8650	8650	8650	8650	0
111	20240925	173300	161703180	8650	8650	8650	8650	0
112	20240925	173200	161703180	8650	8650	8650	8650	0
113	20240925	173100	161703180	8650	8650	8650	8650	0
114	20240925	173000	161703180	8650	8650	8650	8650	0
115	20240925	172900	161703180	8650	8650	8650	8650	0
116	20240925	172800	161703180	8650	8650	8650	8650	0
117	20240925	172700	161703180	8650	8650	8650	8650	0
118	20240925	172600	161703180	8650	8650	8650	8650	0
119	20240925	172500	161703180	8650	8650	8650	8650	0
120	20240925	172400	161703180	8650	8650	8650	8650	0
121	20240925	172300	161703180	8650	8650	8650	8650	0
122	20240925	172200	161703180	8650	8650	8650	8650	114
123	20240925	172100	161703180	8650	8650	8650	8650	0
124	20240925	172000	161703180	8650	8650	8650	8650	0
125	20240925	171900	161703180	8650	8650	8650	8650	0
126	20240925	171800	161703180	8650	8650	8650	8650	0
127	20240925	171700	161703180	8650	8650	8650	8650	0
128	20240925	171600	161703180	8650	8650	8650	8650	0
129	20240925	171500	161703180	8650	8650	8650	8650	0
130	20240925	171400	161703180	8650	8650	8650	8650	0
131	20240925	171300	161703180	8650	8650	8650	8650	0
132	20240925	171200	161703180	8650	8650	8650	8650	0
133	20240925	171100	161703180	8650	8650	8650	8650	0
134	20240925	171000	161703180	8650	8650	8650	8650	0
135	20240925	170900	161703180	8650	8650	8650	8650	0
136	20240925	170800	161703180	8650	8650	8650	8650	0
137	20240925	170700	161703180	8650	8650	8650	8650	0
138	20240925	170600	161703180	8650	8650	8650	8650	0
139	20240925	170500	161703180	8650	8650	8650	8650	0
140	20240925	170400	161703180	8650	8650	8650	8650	0
141	20240925	170300	161703180	8650	8650	8650	8650	0
142	20240925	170200	161703180	8650	8650	8650	8650	0
143	20240925	170100	161703180	8650	8650	8650	8650	0
144	20240925	170000	161703180	8650	8650	8650	8650	0
145	20240925	165900	161703180	8650	8650	8650	8650	0
146	20240925	165800	161703180	8650	8650	8650	8650	0
147	20240925	165700	161703180	8650	8650	8650	8650	0
148	20240925	165600	161703180	8650	8650	8650	8650	0
149	20240925	165500	161703180	8650	8650	8650	8650	0
150	20240925	165400	161703180	8650	8650	8650	8650	0
151	20240925	165300	161703180	8650	8650	8650	8650	0
152	20240925	165200	161703180	8650	8650	8650	8650	114
153	20240925	165100	161703180	8650	8650	8650	8650	0
154	20240925	165000	161703180	8650	8650	8650	8650	0
155	20240925	164900	161703180	8650	8650	8650	8650	0
156	20240925	164800	161703180	8650	8650	8650	8650	0
157	20240925	164700	161703180	8650	8650	8650	8650	0
158	20240925	164600	161703180	8650	8650	8650	8650	0
159	20240925	164500	161703180	8650	8650	8650	8650	0
160	20240925	164400	161703180	8650	8650	8650	8650	0
161	20240925	164300	161703180	8650	8650	8650	8650	0
162	20240925	164200	161703180	8650	8650	8650	8650	0
163	20240925	164100	161703180	8650	8650	8650	8650	0
164	20240925	164000	161703180	8650	8650	8650	8650	0
165	20240925	163900	161703180	8650	8650	8650	8650	0
166	20240925	163800	161703180	8650	8650	8650	8650	0
167	20240925	163700	161703180	8650	8650	8650	8650	0
168	20240925	163600	161703180	8650	8650	8650	8650	0
169	20240925	163500	161703180	8650	8650	8650	8650	0
170	20240925	163400	161703180	8650	8650	8650	8650	0
171	20240925	163300	161703180	8650	8650	8650	8650	0
172	20240925	163200	161703180	8650	8650	8650	8650	0
173	20240925	163100	161703180	8650	8650	8650	8650	0
174	20240925	163000	161703180	8650	8650	8650	8650	0
175	20240925	162900	161703180	8650	8650	8650	8650	0
176	20240925	162800	161703180	8650	8650	8650	8650	0
177	20240925	162700	161703180	8650	8650	8650	8650	0
178	20240925	162600	161703180	8650	8650	8650	8650	0
179	20240925	162500	161703180	8650	8650	8650	8650	0
180	20240925	162400	161703180	8650	8650	8650	8650	0
181	20240925	162300	161703180	8650	8650	8650	8650	0
182	20240925	162200	161703180	8650	8650	8650	8650	114
183	20240925	162100	161703180	8650	8650	8650	8650	0
184	20240925	162000	161703180	8650	8650	8650	8650	0
185	20240925	161900	161703180	8650	8650	8650	8650	0
186	20240925	161800	161703180	8650	8650	8650	8650	0
187	20240925	161700	161703180	8650	8650	8650	8650	0
188	20240925	161600	161703180	8650	8650	8650	8650	0
189	20240925	161500	161703180	8650	8650	8650	8650	0
190	20240925	161400	161703180	8650	8650	8650	8650	0
191	20240925	161300	161703180	8650	8650	8650	8650	0
192	20240925	161200	161703180	8650	8650	8650	8650	0
193	20240925	161100	161703180	8650	8650	8650	8650	0
194	20240925	161000	161703180	8650	8650	8650	8650	0
195	20240925	160900	161703180	8650	8650	8650	8650	0
196	20240925	160800	161703180	8650	8650	8650	8650	0
197	20240925	160700	161703180	8650	8650	8650	8650	0
198	20240925	160600	161703180	8650	8650	8650	8650	0
199	20240925	160500	161703180	8650	8650	8650	8650	0
200	20240925	160400	161703180	8650	8650	8650	8650	0
201	20240925	160300	161703180	8650	8650	8650	8650	0
202	20240925	160200	161703180	8650	8650	8650	8650	0
203	20240925	160100	161703180	8650	8650	8650	8650	0
204	20240925	160000	161703180	8650	8650	8650	8650	0
205	20240925	155900	161703180	8650	8650	8650	8650	0
206	20240925	155800	161703180	8650	8650	8650	8650	0
207	20240925	155700	161703180	8650	8650	8650	8650	0
208	20240925	155600	161703180	8650	8650	8650	8650	0
209	20240925	155500	161703180	8650	8650	8650	8650	0
210	20240925	155400	161703180	8650	8650	8650	8650	0
211	20240925	155300	161703180	8650	8650	8650	8650	0
212	20240925	155200	161703180	8650	8650	8650	8650	114
213	20240925	155100	161703180	8650	8650	8650	8650	0
214	20240925	155000	161703180	8650	8650	8650	8650	0
215	20240925	154900	161703180	8650	8650	8650	8650	0
216	20240925	154800	161703180	8650	8650	8650	8650	0
217	20240925	154700	161703180	8650	8650	8650	8650	0
218	20240925	154600	161703180	8650	8650	8650	8650	0
219	20240925	154500	161703180	8650	8650	8650	8650	0
220	20240925	154400	161703180	8650	8650	8650	8650	0
221	20240925	154300	161703180	8650	8650	8650	8650	0
222	20240925	154200	161703180	8650	8650	8650	8650	0
223	20240925	154100	161703180	8650	8650	8650	8650	0
224	20240925	154000	161703180	8650	8650	8650	8650	0
225	20240925	153900	161703180	8650	8650	8650	8650	0
226	20240925	153800	161703180	8650	8650	8650	8650	0
227	20240925	153700	161703180	8650	8650	8650	8650	0
228	20240925	153600	161703180	8650	8650	8650	8650	0
229	20240925	153500	161703180	8650	8650	8650	8650	0
230	20240925	153400	161703180	8650	8650	8650	8650	0
231	20240925	153300	161703180	8650	8650	8650	8650	0
232	20240925	153200	161703180	8650	8650	8650	8650	0
233	20240925	153100	161703180	8650	8650	8650	8650	0
234	20240925	153000	161703180	8650	8650	8650	8650	114
235	20240925	152900	160717080	8600	8600	8600	8600	0
236	20240925	152800	160717080	8600	8600	8600	8600	0
237	20240925	152700	160717080	8600	8600	8600	8600	0
238	20240925	152600	160717080	8600	8600	8600	8600	0
239	20240925	152500	160717080	8600	8600	8600	8600	0
240	20240925	152400	160717080	8600	8600	8600	8600	0
241	20240925	152300	160717080	8600	8600	8600	8600	0
242	20240925	152200	160717080	8600	8600	8600	8600	0
243	20240925	152100	160717080	8600	8600	8600	8600	0
244	20240925	152000	160717080	8600	8600	8600	8600	0
245	20240925	151900	160717080	8600	8600	8600	8600	2
246	20240925	151800	160699880	8590	8590	8590	8590	309
247	20240925	151700	158045570	8600	8620	8620	8600	7
248	20240925	151600	157985320	8640	8640	8640	8640	0
249	20240925	151500	157985320	8640	8640	8640	8640	0
250	20240925	151400	157985320	8640	8630	8640	8630	3
251	20240925	151300	157959420	8630	8630	8630	8630	0
252	20240925	151200	157959420	8630	8630	8630	8630	0
253	20240925	151100	157959420	8630	8620	8630	8620	100
254	20240925	151000	157097190	8600	8590	8600	8590	290
255	20240925	150900	154604740	8590	8590	8590	8590	0
256	20240925	150800	154604740	8590	8590	8600	8590	76
257	20240925	150700	153951860	8590	8590	8590	8590	59
258	20240925	150600	153445050	8590	8590	8590	8590	0
259	20240925	150500	153445050	8590	8590	8590	8590	0
260	20240925	150400	153445050	8590	8590	8590	8590	1
261	20240925	150300	153436460	8590	8590	8590	8590	1
262	20240925	150200	153427870	8600	8600	8600	8600	34
263	20240925	150100	153135470	8600	8600	8600	8600	0
264	20240925	150000	153135470	8600	8600	8600	8600	120
265	20240925	145900	152103470	8600	8610	8610	8600	730
266	20240925	145800	145821420	8610	8610	8610	8610	0
267	20240925	145700	145821420	8610	8610	8610	8610	1
268	20240925	145600	145812810	8620	8620	8620	8620	0
269	20240925	145500	145812810	8620	8620	8620	8620	0
270	20240925	145400	145812810	8620	8620	8620	8620	0
271	20240925	145300	145812810	8620	8620	8620	8620	10
272	20240925	145200	145726610	8600	8610	8610	8600	100
273	20240925	145100	144866170	8620	8620	8620	8610	232
274	20240925	145000	142866440	8630	8630	8630	8630	1193
275	20240925	144900	132570850	8630	8630	8630	8630	0
276	20240925	144800	132570850	8630	8640	8640	8630	485
277	20240925	144700	128380790	8640	8640	8640	8640	0
278	20240925	144600	128380790	8640	8640	8640	8640	0
279	20240925	144500	128380790	8640	8640	8640	8640	0
280	20240925	144400	128380790	8640	8640	8640	8640	0
281	20240925	144300	128380790	8640	8640	8640	8640	37
282	20240925	144200	128061110	8640	8640	8640	8640	508
283	20240925	144100	123671990	8650	8650	8650	8650	0
284	20240925	144000	123671990	8650	8650	8650	8650	0
285	20240925	143900	123671990	8650	8650	8650	8650	0
286	20240925	143800	123671990	8650	8650	8650	8650	0
287	20240925	143700	123671990	8650	8650	8650	8650	44
288	20240925	143600	123291390	8640	8640	8640	8640	0
289	20240925	143500	123291390	8640	8640	8640	8640	11
290	20240925	143400	123196350	8650	8650	8650	8650	25
291	20240925	143300	122980100	8650	8650	8650	8650	1
292	20240925	143200	122971450	8640	8640	8640	8640	0
293	20240925	143100	122971450	8640	8640	8640	8640	0
294	20240925	143000	122971450	8640	8640	8640	8640	0
295	20240925	142900	122971450	8640	8640	8640	8640	0
296	20240925	142800	122971450	8640	8640	8640	8640	0
297	20240925	142700	122971450	8640	8640	8640	8640	0
298	20240925	142600	122971450	8640	8640	8640	8640	0
299	20240925	142500	122971450	8640	8640	8640	8640	0
300	20240925	142400	122971450	8640	8640	8640	8640	0
301	20240925	142300	122971450	8640	8640	8640	8640	21
302	20240925	142200	122790010	8650	8650	8650	8640	61
303	20240925	142100	122262930	8640	8640	8640	8640	57
304	20240925	142000	121770450	8630	8640	8640	8630	1020
305	20240925	141900	112967600	8640	8640	8640	8640	0
306	20240925	141800	112967600	8640	8650	8650	8640	26
307	20240925	141700	112742930	8650	8650	8650	8650	784
308	20240925	141600	105961330	8660	8660	8660	8660	0
309	20240925	141500	105961330	8660	8660	8660	8660	115
310	20240925	141400	104965430	8660	8660	8660	8660	1
311	20240925	141300	104956770	8660	8660	8660	8660	0
312	20240925	141200	104956770	8660	8660	8660	8660	0
313	20240925	141100	104956770	8660	8660	8660	8660	56
314	20240925	141000	104471810	8660	8660	8660	8660	353
315	20240925	140900	101414830	8670	8670	8670	8670	0
316	20240925	140800	101414830	8670	8670	8670	8670	0
317	20240925	140700	101414830	8670	8670	8670	8670	0
318	20240925	140600	101414830	8670	8670	8670	8670	0
319	20240925	140500	101414830	8670	8670	8670	8670	0
320	20240925	140400	101414830	8670	8670	8670	8670	0
321	20240925	140300	101414830	8670	8670	8670	8670	0
322	20240925	140200	101414830	8670	8670	8670	8670	1
323	20240925	140100	101406160	8660	8660	8660	8660	47
324	20240925	140000	100999140	8660	8660	8660	8660	47
325	20240925	135900	100592120	8670	8670	8670	8670	1
326	20240925	135800	100583450	8660	8660	8660	8660	994
327	20240925	135700	91975410	8660	8660	8660	8660	0
328	20240925	135600	91975410	8660	8660	8660	8660	0
329	20240925	135500	91975410	8660	8660	8660	8660	0
330	20240925	135400	91975410	8660	8660	8660	8660	0
331	20240925	135300	91975410	8660	8660	8660	8660	0
332	20240925	135200	91975410	8660	8660	8660	8660	0
333	20240925	135100	91975410	8660	8660	8660	8660	100
334	20240925	135000	91109410	8660	8660	8660	8660	0
335	20240925	134900	91109410	8660	8660	8660	8660	0
336	20240925	134800	91109410	8660	8660	8660	8660	0
337	20240925	134700	91109410	8660	8660	8660	8660	0
338	20240925	134600	91109410	8660	8660	8660	8660	0
339	20240925	134500	91109410	8660	8660	8660	8660	0
340	20240925	134400	91109410	8660	8660	8660	8660	0
341	20240925	134300	91109410	8660	8660	8660	8660	1
342	20240925	134200	91100750	8650	8650	8650	8650	0
343	20240925	134100	91100750	8650	8650	8650	8650	10
344	20240925	134000	91014250	8650	8650	8650	8650	0
345	20240925	133900	91014250	8650	8650	8650	8650	0
346	20240925	133800	91014250	8650	8650	8650	8650	0
347	20240925	133700	91014250	8650	8650	8650	8650	0
348	20240925	133600	91014250	8650	8650	8650	8650	0
349	20240925	133500	91014250	8650	8650	8650	8650	0
350	20240925	133400	91014250	8650	8650	8650	8650	0
351	20240925	133300	91014250	8650	8650	8650	8650	0
352	20240925	133200	91014250	8650	8650	8650	8650	0
353	20240925	133100	91014250	8650	8650	8650	8650	0
354	20240925	133000	91014250	8650	8650	8650	8650	0
355	20240925	132900	91014250	8650	8650	8650	8650	0
356	20240925	132800	91014250	8650	8650	8650	8650	0
357	20240925	132700	91014250	8650	8650	8650	8650	0
358	20240925	132600	91014250	8650	8650	8650	8650	37
359	20240925	132500	90694200	8650	8650	8650	8650	0
360	20240925	132400	90694200	8650	8650	8650	8650	0
361	20240925	132300	90694200	8650	8650	8650	8650	0
362	20240925	132200	90694200	8650	8650	8650	8650	30
363	20240925	132100	90434700	8650	8650	8650	8650	0
364	20240925	132000	90434700	8650	8650	8650	8650	0
365	20240925	131900	90434700	8650	8650	8650	8650	0
366	20240925	131800	90434700	8650	8650	8650	8650	0
367	20240925	131700	90434700	8650	8650	8650	8650	0
368	20240925	131600	90434700	8650	8650	8650	8650	0
369	20240925	131500	90434700	8650	8650	8650	8650	0
370	20240925	131400	90434700	8650	8650	8650	8650	0
371	20240925	131300	90434700	8650	8650	8650	8650	0
372	20240925	131200	90434700	8650	8650	8650	8650	0
373	20240925	131100	90434700	8650	8650	8650	8650	0
374	20240925	131000	90434700	8650	8650	8650	8650	0
375	20240925	130900	90434700	8650	8650	8650	8650	1
376	20240925	130800	90426050	8650	8650	8650	8650	0
377	20240925	130700	90426050	8650	8650	8650	8650	0
378	20240925	130600	90426050	8650	8650	8650	8650	0
379	20240925	130500	90426050	8650	8650	8650	8650	0
380	20240925	130400	90426050	8650	8650	8650	8650	0
381	20240925	130300	90426050	8650	8650	8650	8650	0
382	20240925	130200	90426050	8650	8650	8650	8650	0
383	20240925	130100	90426050	8650	8650	8650	8650	0
384	20240925	130000	90426050	8650	8650	8650	8650	200
385	20240925	125900	88696050	8660	8660	8660	8660	0
386	20240925	125800	88696050	8660	8660	8660	8660	2
387	20240925	125700	88678730	8650	8650	8650	8650	0
388	20240925	125600	88678730	8650	8650	8650	8650	57
389	20240925	125500	88185680	8650	8650	8650	8650	0
390	20240925	125400	88185680	8650	8650	8650	8650	1165
391	20240925	125300	78108430	8650	8650	8650	8650	0
392	20240925	125200	78108430	8650	8650	8650	8650	0
393	20240925	125100	78108430	8650	8650	8650	8650	0
394	20240925	125000	78108430	8650	8650	8650	8650	0
395	20240925	124900	78108430	8650	8650	8650	8650	0
396	20240925	124800	78108430	8650	8650	8650	8650	0
397	20240925	124700	78108430	8650	8650	8650	8650	0
398	20240925	124600	78108430	8650	8650	8650	8650	0
399	20240925	124500	78108430	8650	8650	8650	8650	0
400	20240925	124400	78108430	8650	8650	8650	8650	0
401	20240925	124300	78108430	8650	8650	8650	8650	0
402	20240925	124200	78108430	8650	8650	8650	8650	0
403	20240925	124100	78108430	8650	8650	8650	8650	0
404	20240925	124000	78108430	8650	8650	8650	8650	0
405	20240925	123900	78108430	8650	8650	8650	8650	0
406	20240925	123800	78108430	8650	8650	8650	8650	0
407	20240925	123700	78108430	8650	8650	8650	8650	0
408	20240925	123600	78108430	8650	8650	8650	8650	0
409	20240925	123500	78108430	8650	8650	8650	8650	0
410	20240925	123400	78108430	8650	8650	8650	8650	8
411	20240925	123300	78039230	8650	8650	8650	8650	0
412	20240925	123200	78039230	8650	8650	8650	8650	0
413	20240925	123100	78039230	8650	8650	8650	8650	0
414	20240925	123000	78039230	8650	8650	8650	8650	0
415	20240925	122900	78039230	8650	8650	8650	8650	0
416	20240925	122800	78039230	8650	8650	8650	8650	36
417	20240925	122700	77727830	8650	8650	8650	8650	150
418	20240925	122600	76430330	8650	8650	8650	8650	0
419	20240925	122500	76430330	8650	8650	8650	8650	71
420	20240925	122400	75816180	8650	8650	8650	8650	0
421	20240925	122300	75816180	8650	8650	8650	8650	0
422	20240925	122200	75816180	8650	8650	8650	8650	0
423	20240925	122100	75816180	8650	8650	8650	8650	0
424	20240925	122000	75816180	8650	8650	8650	8650	0
425	20240925	121900	75816180	8650	8650	8650	8650	348
426	20240925	121800	72805980	8650	8650	8650	8650	0
427	20240925	121700	72805980	8650	8650	8650	8650	0
428	20240925	121600	72805980	8650	8650	8650	8650	0
429	20240925	121500	72805980	8650	8660	8660	8650	220
430	20240925	121400	70901980	8660	8660	8660	8660	100
431	20240925	121300	70035980	8660	8660	8660	8660	0
432	20240925	121200	70035980	8660	8660	8660	8660	0
433	20240925	121100	70035980	8660	8660	8660	8660	100
434	20240925	121000	69169980	8650	8650	8650	8650	0
435	20240925	120900	69169980	8650	8650	8650	8650	0
436	20240925	120800	69169980	8650	8650	8650	8650	55
437	20240925	120700	68694230	8660	8660	8660	8660	0
438	20240925	120600	68694230	8660	8660	8660	8660	0
439	20240925	120500	68694230	8660	8660	8660	8660	0
440	20240925	120400	68694230	8660	8660	8660	8660	0
441	20240925	120300	68694230	8660	8660	8660	8660	0
442	20240925	120200	68694230	8660	8660	8660	8660	0
443	20240925	120100	68694230	8660	8660	8660	8660	0
444	20240925	120000	68694230	8660	8660	8660	8660	0
445	20240925	115900	68694230	8660	8660	8660	8660	200
446	20240925	115800	66962230	8650	8650	8650	8650	0
447	20240925	115700	66962230	8650	8650	8650	8650	0
448	20240925	115600	66962230	8650	8650	8650	8650	0
449	20240925	115500	66962230	8650	8650	8650	8650	0
450	20240925	115400	66962230	8650	8650	8650	8650	0
451	20240925	115300	66962230	8650	8650	8650	8650	371
452	20240925	115200	63753080	8650	8650	8650	8650	0
453	20240925	115100	63753080	8650	8650	8650	8650	0
454	20240925	115000	63753080	8650	8650	8650	8650	0
455	20240925	114900	63753080	8650	8650	8650	8650	56
456	20240925	114800	63268680	8650	8650	8650	8650	82
457	20240925	114700	62559380	8660	8660	8660	8660	0
458	20240925	114600	62559380	8660	8660	8660	8660	0
459	20240925	114500	62559380	8660	8660	8660	8660	0
460	20240925	114400	62559380	8660	8660	8660	8660	0
461	20240925	114300	62559380	8660	8660	8660	8660	0
462	20240925	114200	62559380	8660	8660	8660	8660	0
463	20240925	114100	62559380	8660	8660	8660	8660	0
464	20240925	114000	62559380	8660	8660	8660	8660	44
465	20240925	113900	62178340	8670	8670	8670	8670	0
466	20240925	113800	62178340	8670	8660	8670	8660	399
467	20240925	113700	58722810	8650	8650	8650	8650	8
468	20240925	113600	58653610	8660	8650	8660	8650	91
469	20240925	113500	57866450	8650	8650	8650	8650	105
470	20240925	113400	56958200	8640	8640	8640	8640	30
471	20240925	113300	56699000	8660	8660	8660	8660	0
472	20240925	113200	56699000	8660	8660	8660	8660	0
473	20240925	113100	56699000	8660	8660	8660	8660	0
474	20240925	113000	56699000	8660	8660	8660	8660	30
475	20240925	112900	56439200	8640	8640	8640	8640	0
476	20240925	112800	56439200	8640	8650	8650	8640	249
477	20240925	112700	54286940	8660	8660	8660	8660	20
478	20240925	112600	54113740	8650	8650	8650	8650	0
479	20240925	112500	54113740	8650	8650	8650	8650	0
480	20240925	112400	54113740	8650	8650	8650	8650	487
481	20240925	112300	49901190	8650	8650	8650	8650	0
482	20240925	112200	49901190	8650	8650	8650	8650	0
483	20240925	112100	49901190	8650	8650	8650	8650	0
484	20240925	112000	49901190	8650	8650	8650	8650	0
485	20240925	111900	49901190	8650	8650	8650	8650	0
486	20240925	111800	49901190	8650	8650	8650	8650	0
487	20240925	111700	49901190	8650	8650	8650	8650	0
488	20240925	111600	49901190	8650	8670	8670	8650	600
489	20240925	111500	44710110	8670	8670	8670	8670	0
490	20240925	111400	44710110	8670	8670	8670	8670	0
491	20240925	111300	44710110	8670	8670	8670	8670	0
492	20240925	111200	44710110	8670	8670	8670	8670	0
493	20240925	111100	44710110	8670	8670	8670	8670	0
494	20240925	111000	44710110	8670	8670	8670	8670	0
495	20240925	110900	44710110	8670	8670	8670	8670	21
496	20240925	110800	44528040	8670	8670	8670	8670	50
497	20240925	110700	44094540	8660	8660	8660	8660	0
498	20240925	110600	44094540	8660	8660	8660	8660	0
499	20240925	110500	44094540	8660	8660	8660	8660	0
500	20240925	110400	44094540	8660	8660	8660	8660	0
501	20240925	110300	44094540	8660	8660	8660	8660	0
502	20240925	110200	44094540	8660	8660	8660	8660	4
503	20240925	110100	44059900	8660	8660	8660	8660	0
504	20240925	110000	44059900	8660	8660	8660	8660	0
505	20240925	105900	44059900	8660	8660	8660	8660	0
506	20240925	105800	44059900	8660	8650	8660	8650	31
507	20240925	105700	43791540	8660	8660	8660	8660	18
508	20240925	105600	43635660	8660	8660	8660	8660	0
509	20240925	105500	43635660	8660	8660	8660	8660	0
510	20240925	105400	43635660	8660	8660	8660	8660	0
511	20240925	105300	43635660	8660	8660	8660	8660	0
512	20240925	105200	43635660	8660	8660	8660	8660	0
513	20240925	105100	43635660	8660	8660	8660	8660	1
514	20240925	105000	43627000	8660	8660	8660	8660	3
515	20240925	104900	43601020	8670	8670	8670	8670	0
516	20240925	104800	43601020	8670	8670	8670	8670	0
517	20240925	104700	43601020	8670	8670	8670	8670	0
518	20240925	104600	43601020	8670	8660	8670	8660	51
519	20240925	104500	43159150	8670	8670	8670	8670	0
520	20240925	104400	43159150	8670	8670	8670	8670	0
521	20240925	104300	43159150	8670	8670	8670	8670	1
522	20240925	104200	43150480	8670	8670	8670	8670	0
523	20240925	104100	43150480	8670	8670	8670	8670	6
524	20240925	104000	43098460	8670	8670	8670	8670	1
525	20240925	103900	43089790	8680	8680	8680	8680	0
526	20240925	103800	43089790	8680	8680	8680	8680	4
527	20240925	103700	43055070	8670	8670	8670	8670	6
528	20240925	103600	43003050	8670	8670	8670	8670	2
529	20240925	103500	42985710	8660	8670	8670	8660	770
530	20240925	103400	36317380	8680	8680	8680	8680	0
531	20240925	103300	36317380	8680	8680	8680	8680	15
532	20240925	103200	36187180	8670	8670	8670	8670	37
533	20240925	103100	35866390	8670	8670	8670	8670	0
534	20240925	103000	35866390	8670	8670	8670	8670	33
535	20240925	102900	35580280	8680	8680	8680	8680	0
536	20240925	102800	35580280	8680	8680	8680	8680	0
537	20240925	102700	35580280	8680	8680	8680	8680	0
538	20240925	102600	35580280	8680	8680	8680	8680	0
539	20240925	102500	35580280	8680	8680	8680	8680	0
540	20240925	102400	35580280	8680	8680	8680	8680	0
541	20240925	102300	35580280	8680	8680	8680	8680	0
542	20240925	102200	35580280	8680	8680	8680	8680	0
543	20240925	102100	35580280	8680	8680	8680	8680	0
544	20240925	102000	35580280	8680	8680	8680	8680	0
545	20240925	101900	35580280	8680	8680	8680	8680	0
546	20240925	101800	35580280	8680	8680	8680	8680	0
547	20240925	101700	35580280	8680	8680	8680	8680	0
548	20240925	101600	35580280	8680	8680	8680	8680	1
549	20240925	101500	35571600	8670	8670	8670	8670	0
550	20240925	101400	35571600	8670	8670	8670	8670	11
551	20240925	101300	35476230	8670	8670	8670	8670	0
552	20240925	101200	35476230	8670	8670	8670	8670	0
553	20240925	101100	35476230	8670	8670	8670	8670	149
554	20240925	101000	34184400	8670	8670	8670	8670	0
555	20240925	100900	34184400	8670	8670	8670	8670	0
556	20240925	100800	34184400	8670	8670	8670	8670	4
557	20240925	100700	34149720	8670	8670	8670	8670	13
558	20240925	100600	34037010	8670	8670	8670	8670	0
559	20240925	100500	34037010	8670	8670	8670	8670	0
560	20240925	100400	34037010	8670	8670	8670	8670	1
561	20240925	100300	34028340	8670	8670	8670	8670	9
562	20240925	100200	33950310	8670	8670	8670	8670	4
563	20240925	100100	33915630	8670	8670	8670	8670	0
564	20240925	100000	33915630	8670	8670	8670	8670	0
565	20240925	095900	33915630	8670	8670	8670	8670	0
566	20240925	095800	33915630	8670	8670	8670	8670	0
567	20240925	095700	33915630	8670	8670	8670	8670	84
568	20240925	095600	33187350	8660	8660	8660	8660	0
569	20240925	095500	33187350	8660	8660	8660	8660	0
570	20240925	095400	33187350	8660	8660	8660	8660	0
571	20240925	095300	33187350	8660	8660	8660	8660	0
572	20240925	095200	33187350	8660	8660	8660	8660	69
573	20240925	095100	32589810	8670	8670	8670	8670	0
574	20240925	095000	32589810	8670	8660	8670	8660	1091
575	20240925	094900	23133570	8660	8660	8660	8660	16
576	20240925	094800	22995010	8650	8650	8650	8650	0
577	20240925	094700	22995010	8650	8650	8650	8650	0
578	20240925	094600	22995010	8650	8650	8650	8650	0
579	20240925	094500	22995010	8650	8650	8650	8650	55
580	20240925	094400	22519260	8660	8660	8660	8660	0
581	20240925	094300	22519260	8660	8660	8660	8660	0
582	20240925	094200	22519260	8660	8660	8660	8660	387
583	20240925	094100	19167840	8660	8660	8660	8660	17
584	20240925	094000	19020620	8650	8650	8650	8650	0
585	20240925	093900	19020620	8650	8650	8650	8650	235
586	20240925	093800	16987870	8640	8640	8640	8640	266
587	20240925	093700	14689630	8650	8650	8650	8650	0
588	20240925	093600	14689630	8650	8640	8650	8640	413
589	20240925	093500	11121300	8640	8640	8640	8640	1
590	20240925	093400	11112660	8650	8650	8650	8650	2
591	20240925	093300	11095360	8640	8640	8640	8640	0
592	20240925	093200	11095360	8640	8640	8640	8640	0
593	20240925	093100	11095360	8640	8640	8640	8640	0
594	20240925	093000	11095360	8640	8640	8640	8640	1
595	20240925	092900	11086720	8650	8650	8650	8650	12
596	20240925	092800	10982920	8650	8650	8650	8650	0
597	20240925	092700	10982920	8650	8650	8650	8650	0
598	20240925	092600	10982920	8650	8650	8650	8650	13
599	20240925	092500	10870470	8650	8640	8650	8640	40
600	20240925	092400	10524770	8650	8650	8650	8650	243
601	20240925	092300	8422820	8650	8650	8650	8650	3
602	20240925	092200	8396870	8660	8660	8660	8660	0
603	20240925	092100	8396870	8660	8660	8660	8660	0
604	20240925	092000	8396870	8660	8660	8660	8660	0
605	20240925	091900	8396870	8660	8660	8660	8660	0
606	20240925	091800	8396870	8660	8650	8660	8650	500
607	20240925	091700	4066920	8660	8660	8660	8660	0
608	20240925	091600	4066920	8660	8660	8660	8660	0
609	20240925	091500	4066920	8660	8660	8660	8660	1
610	20240925	091400	4058260	8630	8630	8630	8630	15
611	20240925	091300	3928810	8660	8660	8660	8660	0
612	20240925	091200	3928810	8660	8660	8660	8660	0
613	20240925	091100	3928810	8660	8660	8660	8660	61
614	20240925	091000	3400550	8670	8670	8670	8670	0
615	20240925	090900	3400550	8670	8670	8670	8670	0
616	20240925	090800	3400550	8670	8670	8670	8670	1
617	20240925	090700	3391880	8680	8680	8680	8680	0
618	20240925	090600	3391880	8680	8630	8680	8630	311
619	20240925	090500	694010	8670	8670	8670	8670	10
620	20240925	090400	607310	8670	8670	8670	8670	11
621	20240925	090300	511940	8670	8670	8670	8670	0
622	20240925	090200	511940	8670	8670	8670	8670	13
623	20240925	090100	399230	8680	8680	8680	8680	0
624	20240925	090000	399230	8680	8630	8680	8630	46