KissMeData/037460/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192200	133981440	8680	8680	8680	8680	187
3	20240926	192100	133981440	8680	8680	8680	8680	0
4	20240926	192000	133981440	8680	8680	8680	8680	0
5	20240926	191900	133981440	8680	8680	8680	8680	0
6	20240926	191800	133981440	8680	8680	8680	8680	0
7	20240926	191700	133981440	8680	8680	8680	8680	0
8	20240926	191600	133981440	8680	8680	8680	8680	0
9	20240926	191500	133981440	8680	8680	8680	8680	0
10	20240926	191400	133981440	8680	8680	8680	8680	0
11	20240926	191300	133981440	8680	8680	8680	8680	0
12	20240926	191200	133981440	8680	8680	8680	8680	0
13	20240926	191100	133981440	8680	8680	8680	8680	0
14	20240926	191000	133981440	8680	8680	8680	8680	0
15	20240926	190900	133981440	8680	8680	8680	8680	0
16	20240926	190800	133981440	8680	8680	8680	8680	0
17	20240926	190700	133981440	8680	8680	8680	8680	0
18	20240926	190600	133981440	8680	8680	8680	8680	0
19	20240926	190500	133981440	8680	8680	8680	8680	0
20	20240926	190400	133981440	8680	8680	8680	8680	0
21	20240926	190300	133981440	8680	8680	8680	8680	0
22	20240926	190200	133981440	8680	8680	8680	8680	0
23	20240926	190100	133981440	8680	8680	8680	8680	0
24	20240926	190000	133981440	8680	8680	8680	8680	0
25	20240926	185900	133981440	8680	8680	8680	8680	0
26	20240926	185800	133981440	8680	8680	8680	8680	0
27	20240926	185700	133981440	8680	8680	8680	8680	0
28	20240926	185600	133981440	8680	8680	8680	8680	0
29	20240926	185500	133981440	8680	8680	8680	8680	0
30	20240926	185400	133981440	8680	8680	8680	8680	0
31	20240926	185300	133981440	8680	8680	8680	8680	0
32	20240926	185200	133981440	8680	8680	8680	8680	187
33	20240926	185100	133981440	8680	8680	8680	8680	0
34	20240926	185000	133981440	8680	8680	8680	8680	0
35	20240926	184900	133981440	8680	8680	8680	8680	0
36	20240926	184800	133981440	8680	8680	8680	8680	0
37	20240926	184700	133981440	8680	8680	8680	8680	0
38	20240926	184600	133981440	8680	8680	8680	8680	0
39	20240926	184500	133981440	8680	8680	8680	8680	0
40	20240926	184400	133981440	8680	8680	8680	8680	0
41	20240926	184300	133981440	8680	8680	8680	8680	0
42	20240926	184200	133981440	8680	8680	8680	8680	0
43	20240926	184100	133981440	8680	8680	8680	8680	0
44	20240926	184000	133981440	8680	8680	8680	8680	0
45	20240926	183900	133981440	8680	8680	8680	8680	0
46	20240926	183800	133981440	8680	8680	8680	8680	0
47	20240926	183700	133981440	8680	8680	8680	8680	0
48	20240926	183600	133981440	8680	8680	8680	8680	0
49	20240926	183500	133981440	8680	8680	8680	8680	0
50	20240926	183400	133981440	8680	8680	8680	8680	0
51	20240926	183300	133981440	8680	8680	8680	8680	0
52	20240926	183200	133981440	8680	8680	8680	8680	0
53	20240926	183100	133981440	8680	8680	8680	8680	0
54	20240926	183000	133981440	8680	8680	8680	8680	0
55	20240926	182900	133981440	8680	8680	8680	8680	0
56	20240926	182800	133981440	8680	8680	8680	8680	0
57	20240926	182700	133981440	8680	8680	8680	8680	0
58	20240926	182600	133981440	8680	8680	8680	8680	0
59	20240926	182500	133981440	8680	8680	8680	8680	0
60	20240926	182400	133981440	8680	8680	8680	8680	0
61	20240926	182300	133981440	8680	8680	8680	8680	0
62	20240926	182200	133981440	8680	8680	8680	8680	187
63	20240926	182100	133981440	8680	8680	8680	8680	0
64	20240926	182000	133981440	8680	8680	8680	8680	0
65	20240926	181900	133981440	8680	8680	8680	8680	0
66	20240926	181800	133981440	8680	8680	8680	8680	0
67	20240926	181700	133981440	8680	8680	8680	8680	0
68	20240926	181600	133981440	8680	8680	8680	8680	0
69	20240926	181500	133981440	8680	8680	8680	8680	0
70	20240926	181400	133981440	8680	8680	8680	8680	0
71	20240926	181300	133981440	8680	8680	8680	8680	0
72	20240926	181200	133981440	8680	8680	8680	8680	0
73	20240926	181100	133981440	8680	8680	8680	8680	0
74	20240926	181000	133981440	8680	8680	8680	8680	0
75	20240926	180900	133981440	8680	8680	8680	8680	0
76	20240926	180800	133981440	8680	8680	8680	8680	0
77	20240926	180700	133981440	8680	8680	8680	8680	0
78	20240926	180600	133981440	8680	8680	8680	8680	0
79	20240926	180500	133981440	8680	8680	8680	8680	0
80	20240926	180400	133981440	8680	8680	8680	8680	0
81	20240926	180300	133981440	8680	8680	8680	8680	0
82	20240926	180200	133981440	8680	8680	8680	8680	0
83	20240926	180100	133981440	8680	8680	8680	8680	0
84	20240926	180000	133981440	8680	8680	8680	8680	0
85	20240926	175900	133981440	8680	8680	8680	8680	0
86	20240926	175800	133981440	8680	8680	8680	8680	0
87	20240926	175700	133981440	8680	8680	8680	8680	0
88	20240926	175600	133981440	8680	8680	8680	8680	0
89	20240926	175500	133981440	8680	8680	8680	8680	0
90	20240926	175400	133981440	8680	8680	8680	8680	0
91	20240926	175300	133981440	8680	8680	8680	8680	0
92	20240926	175200	133981440	8680	8680	8680	8680	187
93	20240926	175100	133981440	8680	8680	8680	8680	0
94	20240926	175000	133981440	8680	8680	8680	8680	0
95	20240926	174900	133981440	8680	8680	8680	8680	0
96	20240926	174800	133981440	8680	8680	8680	8680	0
97	20240926	174700	133981440	8680	8680	8680	8680	0
98	20240926	174600	133981440	8680	8680	8680	8680	0
99	20240926	174500	133981440	8680	8680	8680	8680	0
100	20240926	174400	133981440	8680	8680	8680	8680	0
101	20240926	174300	133981440	8680	8680	8680	8680	0
102	20240926	174200	133981440	8680	8680	8680	8680	0
103	20240926	174100	133981440	8680	8680	8680	8680	0
104	20240926	174000	133981440	8680	8680	8680	8680	0
105	20240926	173900	133981440	8680	8680	8680	8680	0
106	20240926	173800	133981440	8680	8680	8680	8680	0
107	20240926	173700	133981440	8680	8680	8680	8680	0
108	20240926	173600	133981440	8680	8680	8680	8680	0
109	20240926	173500	133981440	8680	8680	8680	8680	0
110	20240926	173400	133981440	8680	8680	8680	8680	0
111	20240926	173300	133981440	8680	8680	8680	8680	0
112	20240926	173200	133981440	8680	8680	8680	8680	0
113	20240926	173100	133981440	8680	8680	8680	8680	0
114	20240926	173000	133981440	8680	8680	8680	8680	0
115	20240926	172900	133981440	8680	8680	8680	8680	0
116	20240926	172800	133981440	8680	8680	8680	8680	0
117	20240926	172700	133981440	8680	8680	8680	8680	0
118	20240926	172600	133981440	8680	8680	8680	8680	0
119	20240926	172500	133981440	8680	8680	8680	8680	0
120	20240926	172400	133981440	8680	8680	8680	8680	0
121	20240926	172300	133981440	8680	8680	8680	8680	0
122	20240926	172200	133981440	8680	8680	8680	8680	187
123	20240926	172100	133981440	8680	8680	8680	8680	0
124	20240926	172000	133981440	8680	8680	8680	8680	0
125	20240926	171900	133981440	8680	8680	8680	8680	0
126	20240926	171800	133981440	8680	8680	8680	8680	0
127	20240926	171700	133981440	8680	8680	8680	8680	0
128	20240926	171600	133981440	8680	8680	8680	8680	0
129	20240926	171500	133981440	8680	8680	8680	8680	0
130	20240926	171400	133981440	8680	8680	8680	8680	0
131	20240926	171300	133981440	8680	8680	8680	8680	0
132	20240926	171200	133981440	8680	8680	8680	8680	0
133	20240926	171100	133981440	8680	8680	8680	8680	0
134	20240926	171000	133981440	8680	8680	8680	8680	0
135	20240926	170900	133981440	8680	8680	8680	8680	0
136	20240926	170800	133981440	8680	8680	8680	8680	0
137	20240926	170700	133981440	8680	8680	8680	8680	0
138	20240926	170600	133981440	8680	8680	8680	8680	0
139	20240926	170500	133981440	8680	8680	8680	8680	0
140	20240926	170400	133981440	8680	8680	8680	8680	0
141	20240926	170300	133981440	8680	8680	8680	8680	0
142	20240926	170200	133981440	8680	8680	8680	8680	0
143	20240926	170100	133981440	8680	8680	8680	8680	0
144	20240926	170000	133981440	8680	8680	8680	8680	0
145	20240926	165900	133981440	8680	8680	8680	8680	0
146	20240926	165800	133981440	8680	8680	8680	8680	0
147	20240926	165700	133981440	8680	8680	8680	8680	0
148	20240926	165600	133981440	8680	8680	8680	8680	0
149	20240926	165500	133981440	8680	8680	8680	8680	0
150	20240926	165400	133981440	8680	8680	8680	8680	0
151	20240926	165300	133981440	8680	8680	8680	8680	0
152	20240926	165200	133981440	8680	8680	8680	8680	187
153	20240926	165100	133981440	8680	8680	8680	8680	0
154	20240926	165000	133981440	8680	8680	8680	8680	0
155	20240926	164900	133981440	8680	8680	8680	8680	0
156	20240926	164800	133981440	8680	8680	8680	8680	0
157	20240926	164700	133981440	8680	8680	8680	8680	0
158	20240926	164600	133981440	8680	8680	8680	8680	0
159	20240926	164500	133981440	8680	8680	8680	8680	0
160	20240926	164400	133981440	8680	8680	8680	8680	0
161	20240926	164300	133981440	8680	8680	8680	8680	0
162	20240926	164200	133981440	8680	8680	8680	8680	0
163	20240926	164100	133981440	8680	8680	8680	8680	0
164	20240926	164000	133981440	8680	8680	8680	8680	0
165	20240926	163900	133981440	8680	8680	8680	8680	0
166	20240926	163800	133981440	8680	8680	8680	8680	0
167	20240926	163700	133981440	8680	8680	8680	8680	0
168	20240926	163600	133981440	8680	8680	8680	8680	0
169	20240926	163500	133981440	8680	8680	8680	8680	0
170	20240926	163400	133981440	8680	8680	8680	8680	0
171	20240926	163300	133981440	8680	8680	8680	8680	0
172	20240926	163200	133981440	8680	8680	8680	8680	0
173	20240926	163100	133981440	8680	8680	8680	8680	0
174	20240926	163000	133981440	8680	8680	8680	8680	0
175	20240926	162900	133981440	8680	8680	8680	8680	0
176	20240926	162800	133981440	8680	8680	8680	8680	0
177	20240926	162700	133981440	8680	8680	8680	8680	0
178	20240926	162600	133981440	8680	8680	8680	8680	0
179	20240926	162500	133981440	8680	8680	8680	8680	0
180	20240926	162400	133981440	8680	8680	8680	8680	0
181	20240926	162300	133981440	8680	8680	8680	8680	0
182	20240926	162200	133981440	8680	8680	8680	8680	187
183	20240926	162100	133981440	8680	8680	8680	8680	0
184	20240926	162000	133981440	8680	8680	8680	8680	0
185	20240926	161900	133981440	8680	8680	8680	8680	0
186	20240926	161800	133981440	8680	8680	8680	8680	0
187	20240926	161700	133981440	8680	8680	8680	8680	0
188	20240926	161600	133981440	8680	8680	8680	8680	0
189	20240926	161500	133981440	8680	8680	8680	8680	0
190	20240926	161400	133981440	8680	8680	8680	8680	0
191	20240926	161300	133981440	8680	8680	8680	8680	0
192	20240926	161200	133981440	8680	8680	8680	8680	0
193	20240926	161100	133981440	8680	8680	8680	8680	0
194	20240926	161000	133981440	8680	8680	8680	8680	0
195	20240926	160900	133981440	8680	8680	8680	8680	0
196	20240926	160800	133981440	8680	8680	8680	8680	0
197	20240926	160700	133981440	8680	8680	8680	8680	0
198	20240926	160600	133981440	8680	8680	8680	8680	0
199	20240926	160500	133981440	8680	8680	8680	8680	0
200	20240926	160400	133981440	8680	8680	8680	8680	0
201	20240926	160300	133981440	8680	8680	8680	8680	0
202	20240926	160200	133981440	8680	8680	8680	8680	0
203	20240926	160100	133981440	8680	8680	8680	8680	0
204	20240926	160000	133981440	8680	8680	8680	8680	0
205	20240926	155900	133981440	8680	8680	8680	8680	0
206	20240926	155800	133981440	8680	8680	8680	8680	0
207	20240926	155700	133981440	8680	8680	8680	8680	0
208	20240926	155600	133981440	8680	8680	8680	8680	0
209	20240926	155500	133981440	8680	8680	8680	8680	0
210	20240926	155400	133981440	8680	8680	8680	8680	0
211	20240926	155300	133981440	8680	8680	8680	8680	0
212	20240926	155200	133981440	8680	8680	8680	8680	187
213	20240926	155100	133981440	8680	8680	8680	8680	0
214	20240926	155000	133981440	8680	8680	8680	8680	0
215	20240926	154900	133981440	8680	8680	8680	8680	0
216	20240926	154800	133981440	8680	8680	8680	8680	0
217	20240926	154700	133981440	8680	8680	8680	8680	0
218	20240926	154600	133981440	8680	8680	8680	8680	0
219	20240926	154500	133981440	8680	8680	8680	8680	0
220	20240926	154400	133981440	8680	8680	8680	8680	0
221	20240926	154300	133981440	8680	8680	8680	8680	0
222	20240926	154200	133981440	8680	8680	8680	8680	0
223	20240926	154100	133981440	8680	8680	8680	8680	0
224	20240926	154000	133981440	8680	8680	8680	8680	0
225	20240926	153900	133981440	8680	8680	8680	8680	0
226	20240926	153800	133981440	8680	8680	8680	8680	0
227	20240926	153700	133981440	8680	8680	8680	8680	0
228	20240926	153600	133981440	8680	8680	8680	8680	0
229	20240926	153500	133981440	8680	8680	8680	8680	0
230	20240926	153400	133981440	8680	8680	8680	8680	0
231	20240926	153300	133981440	8680	8680	8680	8680	0
232	20240926	153200	133981440	8680	8680	8680	8680	0
233	20240926	153100	133981440	8680	8680	8680	8680	0
234	20240926	153000	133981440	8680	8680	8680	8680	187
235	20240926	152900	132358280	8700	8700	8700	8700	0
236	20240926	152800	132358280	8700	8700	8700	8700	0
237	20240926	152700	132358280	8700	8700	8700	8700	0
238	20240926	152600	132358280	8700	8700	8700	8700	0
239	20240926	152500	132358280	8700	8700	8700	8700	0
240	20240926	152400	132358280	8700	8700	8700	8700	0
241	20240926	152300	132358280	8700	8700	8700	8700	0
242	20240926	152200	132358280	8700	8700	8700	8700	0
243	20240926	152100	132358280	8700	8700	8700	8700	0
244	20240926	152000	132358280	8700	8700	8700	8700	0
245	20240926	151900	132358280	8700	8700	8700	8700	28
246	20240926	151800	132114680	8700	8700	8700	8700	0
247	20240926	151700	132114680	8700	8700	8700	8700	8
248	20240926	151600	132045080	8680	8680	8680	8680	0
249	20240926	151500	132045080	8680	8680	8680	8680	0
250	20240926	151400	132045080	8680	8720	8720	8680	1632
251	20240926	151300	117829590	8720	8720	8720	8720	0
252	20240926	151200	117829590	8720	8720	8720	8720	0
253	20240926	151100	117829590	8720	8720	8720	8720	0
254	20240926	151000	117829590	8720	8720	8720	8720	0
255	20240926	150900	117829590	8720	8720	8720	8720	0
256	20240926	150800	117829590	8720	8720	8720	8720	0
257	20240926	150700	117829590	8720	8720	8720	8720	0
258	20240926	150600	117829590	8720	8720	8720	8720	33
259	20240926	150500	117541830	8720	8720	8720	8720	40
260	20240926	150400	117193030	8700	8700	8700	8700	38
261	20240926	150300	116862430	8700	8710	8710	8700	200
262	20240926	150200	115121310	8710	8710	8710	8710	300
263	20240926	150100	112508310	8710	8710	8710	8710	0
264	20240926	150000	112508310	8710	8710	8710	8710	7
265	20240926	145900	112447340	8710	8710	8710	8710	0
266	20240926	145800	112447340	8710	8710	8710	8710	0
267	20240926	145700	112447340	8710	8710	8710	8710	0
268	20240926	145600	112447340	8710	8710	8710	8710	0
269	20240926	145500	112447340	8710	8720	8720	8710	215
270	20240926	145400	110574640	8730	8720	8730	8720	21
271	20240926	145300	110391510	8740	8730	8740	8730	17
272	20240926	145200	110243090	8730	8730	8730	8730	100
273	20240926	145100	109370090	8720	8720	8720	8720	234
274	20240926	145000	107329610	8720	8730	8730	8720	36
275	20240926	144900	107015680	8720	8720	8720	8720	0
276	20240926	144800	107015680	8720	8720	8720	8720	0
277	20240926	144700	107015680	8720	8720	8720	8720	0
278	20240926	144600	107015680	8720	8720	8720	8720	0
279	20240926	144500	107015680	8720	8720	8720	8720	0
280	20240926	144400	107015680	8720	8740	8740	8720	2
281	20240926	144300	106998220	8720	8720	8720	8720	0
282	20240926	144200	106998220	8720	8720	8720	8720	1
283	20240926	144100	106989500	8730	8730	8730	8730	250
284	20240926	144000	104807000	8720	8720	8720	8720	1
285	20240926	143900	104798280	8720	8720	8720	8720	1
286	20240926	143800	104789560	8730	8730	8730	8730	0
287	20240926	143700	104789560	8730	8730	8730	8730	10
288	20240926	143600	104702260	8720	8720	8720	8720	0
289	20240926	143500	104702260	8720	8720	8720	8720	0
290	20240926	143400	104702260	8720	8720	8720	8720	8
291	20240926	143300	104632500	8720	8720	8720	8720	18
292	20240926	143200	104475540	8720	8720	8720	8720	0
293	20240926	143100	104475540	8720	8720	8720	8720	1
294	20240926	143000	104466820	8730	8730	8730	8730	20
295	20240926	142900	104292220	8730	8720	8730	8720	309
296	20240926	142800	101597650	8720	8720	8720	8720	60
297	20240926	142700	101074450	8720	8720	8720	8720	2
298	20240926	142600	101057010	8720	8720	8720	8720	27
299	20240926	142500	100821570	8720	8720	8720	8720	0
300	20240926	142400	100821570	8720	8720	8720	8720	43
301	20240926	142300	100446610	8720	8720	8720	8720	4
302	20240926	142200	100411730	8720	8720	8720	8720	0
303	20240926	142100	100411730	8720	8720	8720	8720	0
304	20240926	142000	100411730	8720	8720	8720	8720	0
305	20240926	141900	100411730	8720	8720	8720	8720	0
306	20240926	141800	100411730	8720	8720	8720	8720	1
307	20240926	141700	100403010	8730	8730	8730	8730	0
308	20240926	141600	100403010	8730	8730	8730	8730	1
309	20240926	141500	100394280	8720	8720	8720	8720	0
310	20240926	141400	100394280	8720	8720	8720	8720	0
311	20240926	141300	100394280	8720	8720	8720	8720	21
312	20240926	141200	100211160	8710	8710	8710	8710	0
313	20240926	141100	100211160	8710	8710	8710	8710	0
314	20240926	141000	100211160	8710	8710	8710	8710	30
315	20240926	140900	99949860	8720	8720	8720	8720	0
316	20240926	140800	99949860	8720	8720	8720	8720	59
317	20240926	140700	99435380	8720	8720	8720	8720	200
318	20240926	140600	97691380	8720	8720	8720	8720	83
319	20240926	140500	96967620	8720	8720	8720	8720	85
320	20240926	140400	96226420	8710	8710	8710	8710	0
321	20240926	140300	96226420	8710	8710	8710	8710	0
322	20240926	140200	96226420	8710	8710	8710	8710	0
323	20240926	140100	96226420	8710	8710	8710	8710	62
324	20240926	140000	95686400	8710	8710	8710	8710	0
325	20240926	135900	95686400	8710	8710	8710	8710	0
326	20240926	135800	95686400	8710	8710	8710	8710	0
327	20240926	135700	95686400	8710	8710	8710	8710	0
328	20240926	135600	95686400	8710	8710	8710	8710	0
329	20240926	135500	95686400	8710	8710	8710	8710	0
330	20240926	135400	95686400	8710	8710	8710	8710	0
331	20240926	135300	95686400	8710	8710	8710	8710	0
332	20240926	135200	95686400	8710	8710	8710	8710	0
333	20240926	135100	95686400	8710	8710	8710	8710	0
334	20240926	135000	95686400	8710	8710	8710	8710	30
335	20240926	134900	95425100	8720	8720	8720	8720	0
336	20240926	134800	95425100	8720	8720	8720	8720	0
337	20240926	134700	95425100	8720	8720	8720	8720	0
338	20240926	134600	95425100	8720	8720	8720	8720	0
339	20240926	134500	95425100	8720	8720	8720	8720	0
340	20240926	134400	95425100	8720	8720	8720	8720	2
341	20240926	134300	95407660	8710	8710	8710	8710	1
342	20240926	134200	95398950	8720	8720	8720	8720	0
343	20240926	134100	95398950	8720	8720	8720	8720	40
344	20240926	134000	95050150	8720	8720	8720	8720	0
345	20240926	133900	95050150	8720	8720	8720	8720	0
346	20240926	133800	95050150	8720	8720	8720	8720	0
347	20240926	133700	95050150	8720	8720	8720	8720	0
348	20240926	133600	95050150	8720	8720	8720	8720	0
349	20240926	133500	95050150	8720	8720	8720	8720	0
350	20240926	133400	95050150	8720	8720	8720	8720	0
351	20240926	133300	95050150	8720	8710	8720	8710	41
352	20240926	133200	94693030	8710	8710	8710	8710	65
353	20240926	133100	94126880	8710	8710	8710	8710	0
354	20240926	133000	94126880	8710	8710	8710	8710	0
355	20240926	132900	94126880	8710	8710	8710	8710	0
356	20240926	132800	94126880	8710	8710	8710	8710	0
357	20240926	132700	94126880	8710	8710	8710	8710	0
358	20240926	132600	94126880	8710	8710	8710	8710	0
359	20240926	132500	94126880	8710	8710	8710	8710	0
360	20240926	132400	94126880	8710	8710	8710	8710	0
361	20240926	132300	94126880	8710	8710	8710	8710	0
362	20240926	132200	94126880	8710	8700	8710	8700	1388
363	20240926	132100	82051220	8690	8690	8690	8690	0
364	20240926	132000	82051220	8690	8690	8690	8690	0
365	20240926	131900	82051220	8690	8690	8690	8690	0
366	20240926	131800	82051220	8690	8690	8690	8690	0
367	20240926	131700	82051220	8690	8690	8690	8690	0
368	20240926	131600	82051220	8690	8690	8690	8690	0
369	20240926	131500	82051220	8690	8690	8690	8690	0
370	20240926	131400	82051220	8690	8690	8690	8690	0
371	20240926	131300	82051220	8690	8690	8690	8690	6
372	20240926	131200	81999080	8700	8700	8700	8700	0
373	20240926	131100	81999080	8700	8700	8700	8700	0
374	20240926	131000	81999080	8700	8700	8700	8700	0
375	20240926	130900	81999080	8700	8700	8700	8700	0
376	20240926	130800	81999080	8700	8700	8700	8700	5
377	20240926	130700	81955580	8690	8690	8690	8690	0
378	20240926	130600	81955580	8690	8690	8690	8690	0
379	20240926	130500	81955580	8690	8690	8690	8690	0
380	20240926	130400	81955580	8690	8690	8690	8690	0
381	20240926	130300	81955580	8690	8690	8690	8690	11
382	20240926	130200	81859990	8700	8700	8700	8700	0
383	20240926	130100	81859990	8700	8700	8700	8700	114
384	20240926	130000	80868190	8700	8700	8700	8700	0
385	20240926	125900	80868190	8700	8700	8700	8700	0
386	20240926	125800	80868190	8700	8700	8700	8700	0
387	20240926	125700	80868190	8700	8700	8700	8700	1
388	20240926	125600	80859490	8700	8700	8700	8700	0
389	20240926	125500	80859490	8700	8700	8700	8700	0
390	20240926	125400	80859490	8700	8700	8700	8700	0
391	20240926	125300	80859490	8700	8700	8700	8700	0
392	20240926	125200	80859490	8700	8700	8700	8700	0
393	20240926	125100	80859490	8700	8700	8700	8700	0
394	20240926	125000	80859490	8700	8700	8700	8700	0
395	20240926	124900	80859490	8700	8700	8700	8700	0
396	20240926	124800	80859490	8700	8700	8700	8700	0
397	20240926	124700	80859490	8700	8700	8700	8700	0
398	20240926	124600	80859490	8700	8700	8700	8700	0
399	20240926	124500	80859490	8700	8700	8700	8700	2
400	20240926	124400	80842090	8700	8700	8700	8700	0
401	20240926	124300	80842090	8700	8700	8700	8700	0
402	20240926	124200	80842090	8700	8710	8710	8700	2
403	20240926	124100	80824680	8720	8720	8720	8720	0
404	20240926	124000	80824680	8720	8720	8720	8720	0
405	20240926	123900	80824680	8720	8720	8720	8720	0
406	20240926	123800	80824680	8720	8720	8720	8720	0
407	20240926	123700	80824680	8720	8720	8720	8720	0
408	20240926	123600	80824680	8720	8720	8720	8720	0
409	20240926	123500	80824680	8720	8720	8720	8720	0
410	20240926	123400	80824680	8720	8720	8720	8720	0
411	20240926	123300	80824680	8720	8720	8720	8720	0
412	20240926	123200	80824680	8720	8720	8720	8720	0
413	20240926	123100	80824680	8720	8720	8720	8720	0
414	20240926	123000	80824680	8720	8710	8720	8710	8
415	20240926	122900	80754930	8700	8700	8700	8700	0
416	20240926	122800	80754930	8700	8700	8700	8700	0
417	20240926	122700	80754930	8700	8700	8700	8700	0
418	20240926	122600	80754930	8700	8700	8700	8700	0
419	20240926	122500	80754930	8700	8700	8700	8700	1
420	20240926	122400	80746230	8690	8690	8690	8690	0
421	20240926	122300	80746230	8690	8690	8690	8690	0
422	20240926	122200	80746230	8690	8690	8690	8690	0
423	20240926	122100	80746230	8690	8690	8690	8690	0
424	20240926	122000	80746230	8690	8690	8690	8690	0
425	20240926	121900	80746230	8690	8690	8690	8690	117
426	20240926	121800	79729500	8690	8690	8690	8690	2
427	20240926	121700	79712120	8670	8670	8670	8670	0
428	20240926	121600	79712120	8670	8670	8670	8670	0
429	20240926	121500	79712120	8670	8670	8670	8670	1482
430	20240926	121400	66863180	8670	8670	8670	8670	38
431	20240926	121300	66533720	8690	8690	8690	8690	0
432	20240926	121200	66533720	8690	8690	8690	8690	19
433	20240926	121100	66368610	8680	8680	8680	8680	0
434	20240926	121000	66368610	8680	8680	8680	8670	1064
435	20240926	120900	57133410	8710	8710	8710	8710	0
436	20240926	120800	57133410	8710	8710	8710	8710	0
437	20240926	120700	57133410	8710	8710	8710	8710	0
438	20240926	120600	57133410	8710	8710	8710	8710	0
439	20240926	120500	57133410	8710	8710	8710	8710	0
440	20240926	120400	57133410	8710	8710	8710	8680	1002
441	20240926	120300	48435800	8680	8680	8680	8680	0
442	20240926	120200	48435800	8680	8690	8690	8670	1261
443	20240926	120100	37497040	8710	8710	8710	8710	0
444	20240926	120000	37497040	8710	8710	8710	8710	1
445	20240926	115900	37488330	8690	8690	8690	8690	20
446	20240926	115800	37314530	8700	8720	8720	8700	253
447	20240926	115700	35112550	8720	8720	8720	8720	0
448	20240926	115600	35112550	8720	8720	8720	8720	75
449	20240926	115500	34458550	8730	8730	8730	8730	0
450	20240926	115400	34458550	8730	8730	8730	8730	0
451	20240926	115300	34458550	8730	8730	8730	8730	0
452	20240926	115200	34458550	8730	8730	8730	8730	0
453	20240926	115100	34458550	8730	8730	8730	8730	0
454	20240926	115000	34458550	8730	8730	8730	8730	1
455	20240926	114900	34449820	8710	8710	8710	8710	54
456	20240926	114800	33979480	8710	8710	8710	8710	0
457	20240926	114700	33979480	8710	8710	8710	8710	23
458	20240926	114600	33779150	8710	8710	8710	8710	0
459	20240926	114500	33779150	8710	8710	8710	8710	0
460	20240926	114400	33779150	8710	8710	8710	8710	0
461	20240926	114300	33779150	8710	8710	8710	8710	0
462	20240926	114200	33779150	8710	8710	8710	8710	0
463	20240926	114100	33779150	8710	8710	8710	8710	0
464	20240926	114000	33779150	8710	8710	8710	8710	0
465	20240926	113900	33779150	8710	8710	8710	8710	0
466	20240926	113800	33779150	8710	8710	8710	8710	0
467	20240926	113700	33779150	8710	8710	8710	8710	0
468	20240926	113600	33779150	8710	8710	8710	8710	73
469	20240926	113500	33143320	8710	8710	8710	8710	0
470	20240926	113400	33143320	8710	8710	8710	8710	0
471	20240926	113300	33143320	8710	8710	8710	8710	0
472	20240926	113200	33143320	8710	8710	8710	8710	0
473	20240926	113100	33143320	8710	8710	8710	8710	0
474	20240926	113000	33143320	8710	8710	8710	8710	0
475	20240926	112900	33143320	8710	8710	8710	8710	0
476	20240926	112800	33143320	8710	8710	8710	8710	0
477	20240926	112700	33143320	8710	8710	8710	8710	0
478	20240926	112600	33143320	8710	8710	8710	8710	0
479	20240926	112500	33143320	8710	8710	8710	8710	0
480	20240926	112400	33143320	8710	8710	8710	8710	0
481	20240926	112300	33143320	8710	8710	8710	8710	0
482	20240926	112200	33143320	8710	8710	8710	8710	0
483	20240926	112100	33143320	8710	8710	8710	8710	0
484	20240926	112000	33143320	8710	8710	8710	8710	0
485	20240926	111900	33143320	8710	8710	8710	8710	8
486	20240926	111800	33073640	8710	8710	8710	8710	1
487	20240926	111700	33064930	8730	8710	8730	8710	10
488	20240926	111600	32977650	8710	8710	8730	8710	426
489	20240926	111500	29260710	8730	8710	8730	8710	1000
490	20240926	111400	20534240	8710	8710	8710	8710	0
491	20240926	111300	20534240	8710	8690	8710	8690	3
492	20240926	111200	20508150	8710	8710	8710	8710	0
493	20240926	111100	20508150	8710	8710	8710	8710	0
494	20240926	111000	20508150	8710	8710	8710	8710	0
495	20240926	110900	20508150	8710	8710	8710	8710	0
496	20240926	110800	20508150	8710	8710	8710	8710	0
497	20240926	110700	20508150	8710	8710	8710	8710	0
498	20240926	110600	20508150	8710	8710	8710	8710	0
499	20240926	110500	20508150	8710	8700	8710	8700	2
500	20240926	110400	20490740	8710	8710	8710	8710	0
501	20240926	110300	20490740	8710	8710	8710	8710	23
502	20240926	110200	20290410	8710	8710	8710	8710	0
503	20240926	110100	20290410	8710	8710	8710	8710	0
504	20240926	110000	20290410	8710	8710	8710	8710	5
505	20240926	105900	20246860	8720	8720	8720	8720	1
506	20240926	105800	20238140	8710	8700	8710	8700	23
507	20240926	105700	20037920	8720	8720	8720	8720	0
508	20240926	105600	20037920	8720	8710	8720	8710	90
509	20240926	105500	19253990	8700	8700	8700	8700	30
510	20240926	105400	18992990	8700	8700	8700	8700	0
511	20240926	105300	18992990	8700	8700	8700	8700	0
512	20240926	105200	18992990	8700	8700	8700	8700	0
513	20240926	105100	18992990	8700	8700	8700	8700	0
514	20240926	105000	18992990	8700	8700	8700	8700	44
515	20240926	104900	18610190	8700	8700	8700	8700	0
516	20240926	104800	18610190	8700	8700	8700	8700	0
517	20240926	104700	18610190	8700	8690	8700	8690	21
518	20240926	104600	18427690	8700	8700	8700	8700	0
519	20240926	104500	18427690	8700	8700	8700	8700	0
520	20240926	104400	18427690	8700	8700	8700	8700	1
521	20240926	104300	18418990	8690	8690	8690	8690	78
522	20240926	104200	17741170	8690	8690	8690	8690	0
523	20240926	104100	17741170	8690	8690	8690	8690	0
524	20240926	104000	17741170	8690	8690	8690	8690	0
525	20240926	103900	17741170	8690	8690	8690	8690	3
526	20240926	103800	17715100	8690	8690	8690	8690	0
527	20240926	103700	17715100	8690	8690	8690	8690	16
528	20240926	103600	17576060	8690	8690	8690	8690	0
529	20240926	103500	17576060	8690	8690	8690	8690	31
530	20240926	103400	17306670	8690	8690	8690	8690	0
531	20240926	103300	17306670	8690	8690	8690	8690	0
532	20240926	103200	17306670	8690	8690	8690	8690	0
533	20240926	103100	17306670	8690	8690	8690	8690	0
534	20240926	103000	17306670	8690	8690	8690	8690	0
535	20240926	102900	17306670	8690	8680	8690	8680	2
536	20240926	102800	17289300	8680	8680	8680	8680	0
537	20240926	102700	17289300	8680	8680	8680	8680	1
538	20240926	102600	17280620	8670	8670	8670	8670	69
539	20240926	102500	16682390	8680	8680	8680	8680	6
540	20240926	102400	16630310	8670	8670	8670	8670	405
541	20240926	102300	13118960	8680	8680	8680	8680	0
542	20240926	102200	13118960	8680	8680	8680	8680	0
543	20240926	102100	13118960	8680	8680	8680	8680	20
544	20240926	102000	12945360	8680	8680	8680	8680	0
545	20240926	101900	12945360	8680	8680	8680	8680	1
546	20240926	101800	12936680	8690	8690	8690	8690	0
547	20240926	101700	12936680	8690	8690	8690	8690	1
548	20240926	101600	12927990	8680	8680	8680	8680	0
549	20240926	101500	12927990	8680	8680	8680	8680	30
550	20240926	101400	12667590	8680	8680	8680	8680	0
551	20240926	101300	12667590	8680	8680	8680	8680	31
552	20240926	101200	12398510	8680	8680	8680	8680	0
553	20240926	101100	12398510	8680	8680	8680	8680	0
554	20240926	101000	12398510	8680	8680	8680	8680	0
555	20240926	100900	12398510	8680	8680	8680	8680	8
556	20240926	100800	12329070	8670	8670	8670	8670	350
557	20240926	100700	9294570	8660	8660	8660	8660	0
558	20240926	100600	9294570	8660	8660	8660	8660	0
559	20240926	100500	9294570	8660	8660	8660	8660	0
560	20240926	100400	9294570	8660	8660	8660	8660	0
561	20240926	100300	9294570	8660	8660	8660	8660	0
562	20240926	100200	9294570	8660	8680	8680	8660	213
563	20240926	100100	7448820	8670	8670	8670	8670	0
564	20240926	100000	7448820	8670	8680	8680	8670	60
565	20240926	095900	6928520	8680	8680	8680	8680	0
566	20240926	095800	6928520	8680	8680	8680	8680	0
567	20240926	095700	6928520	8680	8680	8680	8680	0
568	20240926	095600	6928520	8680	8680	8680	8680	0
569	20240926	095500	6928520	8680	8680	8680	8680	19
570	20240926	095400	6763600	8680	8680	8680	8680	0
571	20240926	095300	6763600	8680	8690	8690	8680	14
572	20240926	095200	6641980	8690	8690	8690	8690	0
573	20240926	095100	6641980	8690	8690	8690	8690	0
574	20240926	095000	6641980	8690	8690	8690	8690	0
575	20240926	094900	6641980	8690	8690	8690	8690	0
576	20240926	094800	6641980	8690	8690	8690	8690	0
577	20240926	094700	6641980	8690	8690	8690	8690	23
578	20240926	094600	6442110	8690	8690	8690	8690	0
579	20240926	094500	6442110	8690	8690	8690	8690	0
580	20240926	094400	6442110	8690	8680	8690	8680	39
581	20240926	094300	6103490	8680	8680	8680	8680	0
582	20240926	094200	6103490	8680	8680	8680	8680	0
583	20240926	094100	6103490	8680	8680	8680	8670	45
584	20240926	094000	5712940	8680	8680	8680	8680	26
585	20240926	093900	5487260	8710	8710	8710	8710	0
586	20240926	093800	5487260	8710	8710	8710	8710	0
587	20240926	093700	5487260	8710	8680	8710	8680	229
588	20240926	093600	3495800	8680	8680	8680	8680	0
589	20240926	093500	3495800	8680	8680	8680	8680	0
590	20240926	093400	3495800	8680	8680	8680	8680	0
591	20240926	093300	3495800	8680	8680	8680	8680	23
592	20240926	093200	3296160	8680	8680	8680	8680	0
593	20240926	093100	3296160	8680	8680	8680	8680	0
594	20240926	093000	3296160	8680	8680	8680	8680	0
595	20240926	092900	3296160	8680	8680	8680	8680	0
596	20240926	092800	3296160	8680	8680	8680	8680	9
597	20240926	092700	3218040	8660	8660	8660	8660	0
598	20240926	092600	3218040	8660	8660	8660	8660	0
599	20240926	092500	3218040	8660	8660	8660	8660	0
600	20240926	092400	3218040	8660	8660	8660	8660	4
601	20240926	092300	3183400	8670	8670	8670	8670	0
602	20240926	092200	3183400	8670	8670	8670	8670	0
603	20240926	092100	3183400	8670	8670	8670	8670	41
604	20240926	092000	2827930	8670	8670	8670	8670	0
605	20240926	091900	2827930	8670	8670	8670	8670	3
606	20240926	091800	2801920	8660	8660	8660	8660	0
607	20240926	091700	2801920	8660	8660	8660	8660	0
608	20240926	091600	2801920	8660	8660	8660	8660	0
609	20240926	091500	2801920	8660	8660	8660	8660	0
610	20240926	091400	2801920	8660	8660	8660	8660	0
611	20240926	091300	2801920	8660	8660	8660	8660	0
612	20240926	091200	2801920	8660	8660	8660	8660	0
613	20240926	091100	2801920	8660	8660	8660	8660	0
614	20240926	091000	2801920	8660	8660	8660	8660	1
615	20240926	090900	2793260	8650	8650	8650	8650	0
616	20240926	090800	2793260	8650	8690	8690	8650	4
617	20240926	090700	2758620	8710	8710	8710	8710	0
618	20240926	090600	2758620	8710	8710	8710	8710	0
619	20240926	090500	2758620	8710	8710	8710	8710	0
620	20240926	090400	2758620	8710	8710	8710	8710	0
621	20240926	090300	2758620	8710	8710	8710	8710	0
622	20240926	090200	2758620	8710	8710	8710	8710	0
623	20240926	090100	2758620	8710	8710	8710	8710	3
624	20240926	090000	2732490	8730	8730	8730	8730	313