KissMeData/081150/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195500	49900545	2795	2795	2795	2795	927
3	20240930	195400	49900545	2795	2795	2795	2795	0
4	20240930	195300	49900545	2795	2795	2795	2795	0
5	20240930	195200	49900545	2795	2795	2795	2795	0
6	20240930	195100	49900545	2795	2795	2795	2795	0
7	20240930	195000	49900545	2795	2795	2795	2795	0
8	20240930	194900	49900545	2795	2795	2795	2795	0
9	20240930	194800	49900545	2795	2795	2795	2795	0
10	20240930	194700	49900545	2795	2795	2795	2795	0
11	20240930	194600	49900545	2795	2795	2795	2795	0
12	20240930	194500	49900545	2795	2795	2795	2795	0
13	20240930	194400	49900545	2795	2795	2795	2795	0
14	20240930	194300	49900545	2795	2795	2795	2795	0
15	20240930	194200	49900545	2795	2795	2795	2795	0
16	20240930	194100	49900545	2795	2795	2795	2795	0
17	20240930	194000	49900545	2795	2795	2795	2795	0
18	20240930	193900	49900545	2795	2795	2795	2795	0
19	20240930	193800	49900545	2795	2795	2795	2795	0
20	20240930	193700	49900545	2795	2795	2795	2795	0
21	20240930	193600	49900545	2795	2795	2795	2795	0
22	20240930	193500	49900545	2795	2795	2795	2795	0
23	20240930	193400	49900545	2795	2795	2795	2795	0
24	20240930	193300	49900545	2795	2795	2795	2795	0
25	20240930	193200	49900545	2795	2795	2795	2795	0
26	20240930	193100	49900545	2795	2795	2795	2795	0
27	20240930	193000	49900545	2795	2795	2795	2795	0
28	20240930	192900	49900545	2795	2795	2795	2795	0
29	20240930	192800	49900545	2795	2795	2795	2795	0
30	20240930	192700	49900545	2795	2795	2795	2795	0
31	20240930	192600	49900545	2795	2795	2795	2795	0
32	20240930	192500	49900545	2795	2795	2795	2795	927
33	20240930	192400	49900545	2795	2795	2795	2795	0
34	20240930	192300	49900545	2795	2795	2795	2795	0
35	20240930	192200	49900545	2795	2795	2795	2795	0
36	20240930	192100	49900545	2795	2795	2795	2795	0
37	20240930	192000	49900545	2795	2795	2795	2795	0
38	20240930	191900	49900545	2795	2795	2795	2795	0
39	20240930	191800	49900545	2795	2795	2795	2795	0
40	20240930	191700	49900545	2795	2795	2795	2795	0
41	20240930	191600	49900545	2795	2795	2795	2795	0
42	20240930	191500	49900545	2795	2795	2795	2795	0
43	20240930	191400	49900545	2795	2795	2795	2795	0
44	20240930	191300	49900545	2795	2795	2795	2795	0
45	20240930	191200	49900545	2795	2795	2795	2795	0
46	20240930	191100	49900545	2795	2795	2795	2795	0
47	20240930	191000	49900545	2795	2795	2795	2795	0
48	20240930	190900	49900545	2795	2795	2795	2795	0
49	20240930	190800	49900545	2795	2795	2795	2795	0
50	20240930	190700	49900545	2795	2795	2795	2795	0
51	20240930	190600	49900545	2795	2795	2795	2795	0
52	20240930	190500	49900545	2795	2795	2795	2795	0
53	20240930	190400	49900545	2795	2795	2795	2795	0
54	20240930	190300	49900545	2795	2795	2795	2795	0
55	20240930	190200	49900545	2795	2795	2795	2795	0
56	20240930	190100	49900545	2795	2795	2795	2795	0
57	20240930	190000	49900545	2795	2795	2795	2795	0
58	20240930	185900	49900545	2795	2795	2795	2795	0
59	20240930	185800	49900545	2795	2795	2795	2795	0
60	20240930	185700	49900545	2795	2795	2795	2795	0
61	20240930	185600	49900545	2795	2795	2795	2795	0
62	20240930	185500	49900545	2795	2795	2795	2795	927
63	20240930	185400	49900545	2795	2795	2795	2795	0
64	20240930	185300	49900545	2795	2795	2795	2795	0
65	20240930	185200	49900545	2795	2795	2795	2795	0
66	20240930	185100	49900545	2795	2795	2795	2795	0
67	20240930	185000	49900545	2795	2795	2795	2795	0
68	20240930	184900	49900545	2795	2795	2795	2795	0
69	20240930	184800	49900545	2795	2795	2795	2795	0
70	20240930	184700	49900545	2795	2795	2795	2795	0
71	20240930	184600	49900545	2795	2795	2795	2795	0
72	20240930	184500	49900545	2795	2795	2795	2795	0
73	20240930	184400	49900545	2795	2795	2795	2795	0
74	20240930	184300	49900545	2795	2795	2795	2795	0
75	20240930	184200	49900545	2795	2795	2795	2795	0
76	20240930	184100	49900545	2795	2795	2795	2795	0
77	20240930	184000	49900545	2795	2795	2795	2795	0
78	20240930	183900	49900545	2795	2795	2795	2795	0
79	20240930	183800	49900545	2795	2795	2795	2795	0
80	20240930	183700	49900545	2795	2795	2795	2795	0
81	20240930	183600	49900545	2795	2795	2795	2795	0
82	20240930	183500	49900545	2795	2795	2795	2795	0
83	20240930	183400	49900545	2795	2795	2795	2795	0
84	20240930	183300	49900545	2795	2795	2795	2795	0
85	20240930	183200	49900545	2795	2795	2795	2795	0
86	20240930	183100	49900545	2795	2795	2795	2795	0
87	20240930	183000	49900545	2795	2795	2795	2795	0
88	20240930	182900	49900545	2795	2795	2795	2795	0
89	20240930	182800	49900545	2795	2795	2795	2795	0
90	20240930	182700	49900545	2795	2795	2795	2795	0
91	20240930	182600	49900545	2795	2795	2795	2795	0
92	20240930	182500	49900545	2795	2795	2795	2795	927
93	20240930	182400	49900545	2795	2795	2795	2795	0
94	20240930	182300	49900545	2795	2795	2795	2795	0
95	20240930	182200	49900545	2795	2795	2795	2795	0
96	20240930	182100	49900545	2795	2795	2795	2795	0
97	20240930	182000	49900545	2795	2795	2795	2795	0
98	20240930	181900	49900545	2795	2795	2795	2795	0
99	20240930	181800	49900545	2795	2795	2795	2795	0
100	20240930	181700	49900545	2795	2795	2795	2795	0
101	20240930	181600	49900545	2795	2795	2795	2795	0
102	20240930	181500	49900545	2795	2795	2795	2795	0
103	20240930	181400	49900545	2795	2795	2795	2795	0
104	20240930	181300	49900545	2795	2795	2795	2795	0
105	20240930	181200	49900545	2795	2795	2795	2795	0
106	20240930	181100	49900545	2795	2795	2795	2795	0
107	20240930	181000	49900545	2795	2795	2795	2795	0
108	20240930	180900	49900545	2795	2795	2795	2795	0
109	20240930	180800	49900545	2795	2795	2795	2795	0
110	20240930	180700	49900545	2795	2795	2795	2795	0
111	20240930	180600	49900545	2795	2795	2795	2795	0
112	20240930	180500	49900545	2795	2795	2795	2795	0
113	20240930	180400	49900545	2795	2795	2795	2795	0
114	20240930	180300	49900545	2795	2795	2795	2795	0
115	20240930	180200	49900545	2795	2795	2795	2795	0
116	20240930	180100	49900545	2795	2795	2795	2795	0
117	20240930	180000	49900545	2795	2795	2795	2795	0
118	20240930	175900	49900545	2795	2795	2795	2795	0
119	20240930	175800	49900545	2795	2795	2795	2795	0
120	20240930	175700	49900545	2795	2795	2795	2795	0
121	20240930	175600	49900545	2795	2795	2795	2795	0
122	20240930	175500	49900545	2795	2795	2795	2795	927
123	20240930	175400	49900545	2795	2795	2795	2795	0
124	20240930	175300	49900545	2795	2795	2795	2795	0
125	20240930	175200	49900545	2795	2795	2795	2795	0
126	20240930	175100	49900545	2795	2795	2795	2795	0
127	20240930	175000	49900545	2795	2795	2795	2795	0
128	20240930	174900	49900545	2795	2795	2795	2795	0
129	20240930	174800	49900545	2795	2795	2795	2795	0
130	20240930	174700	49900545	2795	2795	2795	2795	0
131	20240930	174600	49900545	2795	2795	2795	2795	0
132	20240930	174500	49900545	2795	2795	2795	2795	0
133	20240930	174400	49900545	2795	2795	2795	2795	0
134	20240930	174300	49900545	2795	2795	2795	2795	0
135	20240930	174200	49900545	2795	2795	2795	2795	0
136	20240930	174100	49900545	2795	2795	2795	2795	0
137	20240930	174000	49900545	2795	2795	2795	2795	0
138	20240930	173900	49900545	2795	2795	2795	2795	0
139	20240930	173800	49900545	2795	2795	2795	2795	0
140	20240930	173700	49900545	2795	2795	2795	2795	0
141	20240930	173600	49900545	2795	2795	2795	2795	0
142	20240930	173500	49900545	2795	2795	2795	2795	0
143	20240930	173400	49900545	2795	2795	2795	2795	0
144	20240930	173300	49900545	2795	2795	2795	2795	0
145	20240930	173200	49900545	2795	2795	2795	2795	0
146	20240930	173100	49900545	2795	2795	2795	2795	0
147	20240930	173000	49900545	2795	2795	2795	2795	0
148	20240930	172900	49900545	2795	2795	2795	2795	0
149	20240930	172800	49900545	2795	2795	2795	2795	0
150	20240930	172700	49900545	2795	2795	2795	2795	0
151	20240930	172600	49900545	2795	2795	2795	2795	0
152	20240930	172500	49900545	2795	2795	2795	2795	927
153	20240930	172400	49900545	2795	2795	2795	2795	0
154	20240930	172300	49900545	2795	2795	2795	2795	0
155	20240930	172200	49900545	2795	2795	2795	2795	0
156	20240930	172100	49900545	2795	2795	2795	2795	0
157	20240930	172000	49900545	2795	2795	2795	2795	0
158	20240930	171900	49900545	2795	2795	2795	2795	0
159	20240930	171800	49900545	2795	2795	2795	2795	0
160	20240930	171700	49900545	2795	2795	2795	2795	0
161	20240930	171600	49900545	2795	2795	2795	2795	0
162	20240930	171500	49900545	2795	2795	2795	2795	0
163	20240930	171400	49900545	2795	2795	2795	2795	0
164	20240930	171300	49900545	2795	2795	2795	2795	0
165	20240930	171200	49900545	2795	2795	2795	2795	0
166	20240930	171100	49900545	2795	2795	2795	2795	0
167	20240930	171000	49900545	2795	2795	2795	2795	0
168	20240930	170900	49900545	2795	2795	2795	2795	0
169	20240930	170800	49900545	2795	2795	2795	2795	0
170	20240930	170700	49900545	2795	2795	2795	2795	0
171	20240930	170600	49900545	2795	2795	2795	2795	0
172	20240930	170500	49900545	2795	2795	2795	2795	0
173	20240930	170400	49900545	2795	2795	2795	2795	0
174	20240930	170300	49900545	2795	2795	2795	2795	0
175	20240930	170200	49900545	2795	2795	2795	2795	0
176	20240930	170100	49900545	2795	2795	2795	2795	0
177	20240930	170000	49900545	2795	2795	2795	2795	0
178	20240930	165900	49900545	2795	2795	2795	2795	0
179	20240930	165800	49900545	2795	2795	2795	2795	0
180	20240930	165700	49900545	2795	2795	2795	2795	0
181	20240930	165600	49900545	2795	2795	2795	2795	0
182	20240930	165500	49900545	2795	2795	2795	2795	927
183	20240930	165400	49900545	2795	2795	2795	2795	0
184	20240930	165300	49900545	2795	2795	2795	2795	0
185	20240930	165200	49900545	2795	2795	2795	2795	0
186	20240930	165100	49900545	2795	2795	2795	2795	0
187	20240930	165000	49900545	2795	2795	2795	2795	0
188	20240930	164900	49900545	2795	2795	2795	2795	0
189	20240930	164800	49900545	2795	2795	2795	2795	0
190	20240930	164700	49900545	2795	2795	2795	2795	0
191	20240930	164600	49900545	2795	2795	2795	2795	0
192	20240930	164500	49900545	2795	2795	2795	2795	0
193	20240930	164400	49900545	2795	2795	2795	2795	0
194	20240930	164300	49900545	2795	2795	2795	2795	0
195	20240930	164200	49900545	2795	2795	2795	2795	0
196	20240930	164100	49900545	2795	2795	2795	2795	0
197	20240930	164000	49900545	2795	2795	2795	2795	0
198	20240930	163900	49900545	2795	2795	2795	2795	0
199	20240930	163800	49900545	2795	2795	2795	2795	0
200	20240930	163700	49900545	2795	2795	2795	2795	0
201	20240930	163600	49900545	2795	2795	2795	2795	0
202	20240930	163500	49900545	2795	2795	2795	2795	0
203	20240930	163400	49900545	2795	2795	2795	2795	0
204	20240930	163300	49900545	2795	2795	2795	2795	0
205	20240930	163200	49900545	2795	2795	2795	2795	0
206	20240930	163100	49900545	2795	2795	2795	2795	0
207	20240930	163000	49900545	2795	2795	2795	2795	0
208	20240930	162900	49900545	2795	2795	2795	2795	0
209	20240930	162800	49900545	2795	2795	2795	2795	0
210	20240930	162700	49900545	2795	2795	2795	2795	0
211	20240930	162600	49900545	2795	2795	2795	2795	0
212	20240930	162500	49900545	2795	2795	2795	2795	927
213	20240930	162400	49900545	2795	2795	2795	2795	0
214	20240930	162300	49900545	2795	2795	2795	2795	0
215	20240930	162200	49900545	2795	2795	2795	2795	0
216	20240930	162100	49900545	2795	2795	2795	2795	0
217	20240930	162000	49900545	2795	2795	2795	2795	0
218	20240930	161900	49900545	2795	2795	2795	2795	0
219	20240930	161800	49900545	2795	2795	2795	2795	0
220	20240930	161700	49900545	2795	2795	2795	2795	0
221	20240930	161600	49900545	2795	2795	2795	2795	0
222	20240930	161500	49900545	2795	2795	2795	2795	0
223	20240930	161400	49900545	2795	2795	2795	2795	0
224	20240930	161300	49900545	2795	2795	2795	2795	0
225	20240930	161200	49900545	2795	2795	2795	2795	0
226	20240930	161100	49900545	2795	2795	2795	2795	0
227	20240930	161000	49900545	2795	2795	2795	2795	0
228	20240930	160900	49900545	2795	2795	2795	2795	0
229	20240930	160800	49900545	2795	2795	2795	2795	0
230	20240930	160700	49900545	2795	2795	2795	2795	0
231	20240930	160600	49900545	2795	2795	2795	2795	0
232	20240930	160500	49900545	2795	2795	2795	2795	0
233	20240930	160400	49900545	2795	2795	2795	2795	0
234	20240930	160300	49900545	2795	2795	2795	2795	0
235	20240930	160200	49900545	2795	2795	2795	2795	0
236	20240930	160100	49900545	2795	2795	2795	2795	0
237	20240930	160000	49900545	2795	2795	2795	2795	0
238	20240930	155900	49900545	2795	2795	2795	2795	0
239	20240930	155800	49900545	2795	2795	2795	2795	0
240	20240930	155700	49900545	2795	2795	2795	2795	0
241	20240930	155600	49900545	2795	2795	2795	2795	0
242	20240930	155500	49900545	2795	2795	2795	2795	927
243	20240930	155400	49900545	2795	2795	2795	2795	0
244	20240930	155300	49900545	2795	2795	2795	2795	0
245	20240930	155200	49900545	2795	2795	2795	2795	0
246	20240930	155100	49900545	2795	2795	2795	2795	0
247	20240930	155000	49900545	2795	2795	2795	2795	0
248	20240930	154900	49900545	2795	2795	2795	2795	0
249	20240930	154800	49900545	2795	2795	2795	2795	0
250	20240930	154700	49900545	2795	2795	2795	2795	0
251	20240930	154600	49900545	2795	2795	2795	2795	0
252	20240930	154500	49900545	2795	2795	2795	2795	0
253	20240930	154400	49900545	2795	2795	2795	2795	0
254	20240930	154300	49900545	2795	2795	2795	2795	0
255	20240930	154200	49900545	2795	2795	2795	2795	0
256	20240930	154100	49900545	2795	2795	2795	2795	0
257	20240930	154000	49900545	2795	2795	2795	2795	0
258	20240930	153900	49900545	2795	2795	2795	2795	0
259	20240930	153800	49900545	2795	2795	2795	2795	0
260	20240930	153700	49900545	2795	2795	2795	2795	0
261	20240930	153600	49900545	2795	2795	2795	2795	0
262	20240930	153500	49900545	2795	2795	2795	2795	0
263	20240930	153400	49900545	2795	2795	2795	2795	0
264	20240930	153300	49900545	2795	2795	2795	2795	0
265	20240930	153200	49900545	2795	2795	2795	2795	0
266	20240930	153100	49900545	2795	2795	2795	2795	0
267	20240930	153000	49900545	2795	2795	2795	2795	927
268	20240930	152900	47309580	2795	2795	2795	2795	0
269	20240930	152800	47309580	2795	2795	2795	2795	0
270	20240930	152700	47309580	2795	2795	2795	2795	0
271	20240930	152600	47309580	2795	2795	2795	2795	0
272	20240930	152500	47309580	2795	2795	2795	2795	0
273	20240930	152400	47309580	2795	2795	2795	2795	0
274	20240930	152300	47309580	2795	2795	2795	2795	0
275	20240930	152200	47309580	2795	2795	2795	2795	0
276	20240930	152100	47309580	2795	2795	2795	2795	0
277	20240930	152000	47309580	2795	2795	2795	2795	0
278	20240930	151900	47309580	2795	2795	2795	2795	0
279	20240930	151800	47309580	2795	2795	2795	2795	0
280	20240930	151700	47309580	2795	2795	2795	2795	0
281	20240930	151600	47309580	2795	2795	2795	2795	1
282	20240930	151500	47306785	2800	2800	2800	2800	0
283	20240930	151400	47306785	2800	2800	2800	2800	0
284	20240930	151300	47306785	2800	2800	2800	2800	0
285	20240930	151200	47306785	2800	2800	2800	2800	0
286	20240930	151100	47306785	2800	2800	2800	2800	0
287	20240930	151000	47306785	2800	2800	2800	2800	0
288	20240930	150900	47306785	2800	2800	2800	2800	0
289	20240930	150800	47306785	2800	2800	2800	2800	0
290	20240930	150700	47306785	2800	2790	2800	2790	200
291	20240930	150600	46747930	2800	2800	2800	2800	0
292	20240930	150500	46747930	2800	2790	2800	2790	131
293	20240930	150400	46382220	2790	2780	2790	2780	1842
294	20240930	150300	41244980	2780	2780	2780	2780	0
295	20240930	150200	41244980	2780	2780	2780	2780	0
296	20240930	150100	41244980	2780	2780	2780	2780	0
297	20240930	150000	41244980	2780	2780	2780	2780	15
298	20240930	145900	41203280	2780	2780	2780	2780	0
299	20240930	145800	41203280	2780	2760	2780	2760	168
300	20240930	145700	40738955	2760	2760	2760	2760	0
301	20240930	145600	40738955	2760	2760	2760	2760	0
302	20240930	145500	40738955	2760	2760	2760	2760	0
303	20240930	145400	40738955	2760	2760	2760	2760	0
304	20240930	145300	40738955	2760	2760	2760	2760	0
305	20240930	145200	40738955	2760	2760	2760	2760	0
306	20240930	145100	40738955	2760	2760	2760	2760	0
307	20240930	145000	40738955	2760	2760	2760	2760	0
308	20240930	144900	40738955	2760	2760	2760	2760	100
309	20240930	144800	40462955	2760	2760	2760	2760	358
310	20240930	144700	39474875	2760	2765	2765	2760	113
311	20240930	144600	39162495	2765	2765	2765	2765	0
312	20240930	144500	39162495	2765	2765	2765	2765	0
313	20240930	144400	39162495	2765	2765	2765	2765	0
314	20240930	144300	39162495	2765	2765	2765	2765	178
315	20240930	144200	38670325	2785	2785	2785	2785	0
316	20240930	144100	38670325	2785	2785	2785	2785	0
317	20240930	144000	38670325	2785	2785	2785	2785	0
318	20240930	143900	38670325	2785	2785	2785	2785	0
319	20240930	143800	38670325	2785	2785	2785	2785	0
320	20240930	143700	38670325	2785	2785	2785	2785	0
321	20240930	143600	38670325	2785	2785	2785	2785	0
322	20240930	143500	38670325	2785	2785	2785	2785	0
323	20240930	143400	38670325	2785	2785	2785	2785	0
324	20240930	143300	38670325	2785	2785	2785	2785	0
325	20240930	143200	38670325	2785	2785	2785	2785	0
326	20240930	143100	38670325	2785	2785	2785	2785	0
327	20240930	143000	38670325	2785	2785	2785	2785	1
328	20240930	142900	38667540	2765	2780	2780	2765	11
329	20240930	142800	38636975	2765	2765	2765	2765	0
330	20240930	142700	38636975	2765	2765	2765	2765	0
331	20240930	142600	38636975	2765	2765	2765	2765	0
332	20240930	142500	38636975	2765	2765	2765	2765	0
333	20240930	142400	38636975	2765	2765	2765	2765	0
334	20240930	142300	38636975	2765	2765	2765	2765	0
335	20240930	142200	38636975	2765	2765	2765	2765	0
336	20240930	142100	38636975	2765	2765	2765	2765	0
337	20240930	142000	38636975	2765	2765	2765	2765	0
338	20240930	141900	38636975	2765	2765	2765	2765	0
339	20240930	141800	38636975	2765	2765	2765	2765	0
340	20240930	141700	38636975	2765	2765	2765	2765	0
341	20240930	141600	38636975	2765	2765	2765	2765	0
342	20240930	141500	38636975	2765	2765	2765	2765	0
343	20240930	141400	38636975	2765	2765	2765	2765	0
344	20240930	141300	38636975	2765	2765	2765	2765	0
345	20240930	141200	38636975	2765	2765	2765	2765	0
346	20240930	141100	38636975	2765	2765	2765	2765	0
347	20240930	141000	38636975	2765	2765	2765	2765	0
348	20240930	140900	38636975	2765	2765	2765	2765	10
349	20240930	140800	38609325	2790	2790	2790	2790	0
350	20240930	140700	38609325	2790	2790	2790	2790	0
351	20240930	140600	38609325	2790	2780	2790	2780	1000
352	20240930	140500	35820835	2790	2790	2790	2790	0
353	20240930	140400	35820835	2790	2790	2790	2790	0
354	20240930	140300	35820835	2790	2790	2790	2790	0
355	20240930	140200	35820835	2790	2790	2790	2790	0
356	20240930	140100	35820835	2790	2790	2790	2790	0
357	20240930	140000	35820835	2790	2790	2790	2790	0
358	20240930	135900	35820835	2790	2790	2790	2790	0
359	20240930	135800	35820835	2790	2790	2790	2790	0
360	20240930	135700	35820835	2790	2790	2790	2790	0
361	20240930	135600	35820835	2790	2790	2790	2790	0
362	20240930	135500	35820835	2790	2790	2790	2790	0
363	20240930	135400	35820835	2790	2790	2790	2790	0
364	20240930	135300	35820835	2790	2790	2790	2790	0
365	20240930	135200	35820835	2790	2790	2790	2790	0
366	20240930	135100	35820835	2790	2790	2790	2790	0
367	20240930	135000	35820835	2790	2790	2790	2790	0
368	20240930	134900	35820835	2790	2790	2790	2790	0
369	20240930	134800	35820835	2790	2790	2790	2790	0
370	20240930	134700	35820835	2790	2790	2790	2790	0
371	20240930	134600	35820835	2790	2790	2790	2790	0
372	20240930	134500	35820835	2790	2790	2790	2790	0
373	20240930	134400	35820835	2790	2790	2790	2790	0
374	20240930	134300	35820835	2790	2790	2790	2790	0
375	20240930	134200	35820835	2790	2790	2790	2790	0
376	20240930	134100	35820835	2790	2790	2790	2790	0
377	20240930	134000	35820835	2790	2790	2790	2790	0
378	20240930	133900	35820835	2790	2790	2790	2790	0
379	20240930	133800	35820835	2790	2790	2790	2790	0
380	20240930	133700	35820835	2790	2790	2790	2790	0
381	20240930	133600	35820835	2790	2790	2790	2790	0
382	20240930	133500	35820835	2790	2790	2790	2790	0
383	20240930	133400	35820835	2790	2790	2790	2790	0
384	20240930	133300	35820835	2790	2790	2790	2790	0
385	20240930	133200	35820835	2790	2790	2790	2790	6
386	20240930	133100	35804095	2755	2755	2755	2755	0
387	20240930	133000	35804095	2755	2755	2755	2755	0
388	20240930	132900	35804095	2755	2755	2755	2755	0
389	20240930	132800	35804095	2755	2755	2755	2755	0
390	20240930	132700	35804095	2755	2770	2770	2755	300
391	20240930	132600	34975750	2790	2790	2790	2790	0
392	20240930	132500	34975750	2790	2790	2790	2790	0
393	20240930	132400	34975750	2790	2790	2790	2790	0
394	20240930	132300	34975750	2790	2790	2790	2790	0
395	20240930	132200	34975750	2790	2790	2790	2790	169
396	20240930	132100	34504240	2790	2790	2790	2790	0
397	20240930	132000	34504240	2790	2790	2790	2790	0
398	20240930	131900	34504240	2790	2790	2790	2790	0
399	20240930	131800	34504240	2790	2790	2790	2790	0
400	20240930	131700	34504240	2790	2790	2790	2790	0
401	20240930	131600	34504240	2790	2790	2790	2790	0
402	20240930	131500	34504240	2790	2790	2790	2790	0
403	20240930	131400	34504240	2790	2790	2790	2790	0
404	20240930	131300	34504240	2790	2790	2790	2790	0
405	20240930	131200	34504240	2790	2790	2790	2790	0
406	20240930	131100	34504240	2790	2790	2790	2790	0
407	20240930	131000	34504240	2790	2790	2790	2790	1
408	20240930	130900	34501450	2785	2785	2785	2785	0
409	20240930	130800	34501450	2785	2785	2785	2785	9
410	20240930	130700	34476385	2790	2790	2790	2790	0
411	20240930	130600	34476385	2790	2790	2790	2790	0
412	20240930	130500	34476385	2790	2790	2790	2790	0
413	20240930	130400	34476385	2790	2790	2790	2790	0
414	20240930	130300	34476385	2790	2790	2790	2790	0
415	20240930	130200	34476385	2790	2790	2790	2790	0
416	20240930	130100	34476385	2790	2790	2790	2790	0
417	20240930	130000	34476385	2790	2790	2790	2790	0
418	20240930	125900	34476385	2790	2790	2790	2790	0
419	20240930	125800	34476385	2790	2790	2790	2790	10
420	20240930	125700	34448485	2790	2790	2790	2790	5
421	20240930	125600	34434535	2790	2790	2790	2790	0
422	20240930	125500	34434535	2790	2790	2790	2790	0
423	20240930	125400	34434535	2790	2790	2790	2790	0
424	20240930	125300	34434535	2790	2790	2790	2790	0
425	20240930	125200	34434535	2790	2790	2790	2790	0
426	20240930	125100	34434535	2790	2790	2790	2790	1
427	20240930	125000	34431745	2765	2765	2765	2765	0
428	20240930	124900	34431745	2765	2765	2765	2765	1
429	20240930	124800	34428980	2790	2790	2790	2790	0
430	20240930	124700	34428980	2790	2780	2790	2780	30
431	20240930	124600	34345520	2780	2780	2780	2780	0
432	20240930	124500	34345520	2780	2780	2780	2780	0
433	20240930	124400	34345520	2780	2780	2780	2780	0
434	20240930	124300	34345520	2780	2780	2780	2780	1
435	20240930	124200	34342740	2790	2790	2790	2790	0
436	20240930	124100	34342740	2790	2790	2790	2790	0
437	20240930	124000	34342740	2790	2790	2790	2790	0
438	20240930	123900	34342740	2790	2790	2790	2790	0
439	20240930	123800	34342740	2790	2790	2790	2790	0
440	20240930	123700	34342740	2790	2790	2790	2790	0
441	20240930	123600	34342740	2790	2790	2790	2790	0
442	20240930	123500	34342740	2790	2790	2790	2790	0
443	20240930	123400	34342740	2790	2790	2790	2790	20
444	20240930	123300	34286940	2790	2790	2790	2790	0
445	20240930	123200	34286940	2790	2790	2790	2790	0
446	20240930	123100	34286940	2790	2790	2790	2790	0
447	20240930	123000	34286940	2790	2790	2790	2790	0
448	20240930	122900	34286940	2790	2790	2790	2790	0
449	20240930	122800	34286940	2790	2790	2790	2790	0
450	20240930	122700	34286940	2790	2790	2790	2790	0
451	20240930	122600	34286940	2790	2790	2790	2790	0
452	20240930	122500	34286940	2790	2790	2790	2790	0
453	20240930	122400	34286940	2790	2775	2790	2765	554
454	20240930	122300	32745750	2760	2760	2760	2760	0
455	20240930	122200	32745750	2760	2760	2760	2760	11
456	20240930	122100	32715390	2775	2775	2775	2775	0
457	20240930	122000	32715390	2775	2775	2775	2775	0
458	20240930	121900	32715390	2775	2775	2775	2775	0
459	20240930	121800	32715390	2775	2775	2775	2775	0
460	20240930	121700	32715390	2775	2775	2775	2775	0
461	20240930	121600	32715390	2775	2775	2775	2775	0
462	20240930	121500	32715390	2775	2775	2775	2775	0
463	20240930	121400	32715390	2775	2775	2775	2775	0
464	20240930	121300	32715390	2775	2775	2775	2775	0
465	20240930	121200	32715390	2775	2775	2775	2775	0
466	20240930	121100	32715390	2775	2775	2775	2775	0
467	20240930	121000	32715390	2775	2775	2775	2775	0
468	20240930	120900	32715390	2775	2775	2775	2775	0
469	20240930	120800	32715390	2775	2775	2775	2775	0
470	20240930	120700	32715390	2775	2775	2775	2775	0
471	20240930	120600	32715390	2775	2775	2775	2775	0
472	20240930	120500	32715390	2775	2775	2775	2775	0
473	20240930	120400	32715390	2775	2775	2775	2775	0
474	20240930	120300	32715390	2775	2775	2775	2775	0
475	20240930	120200	32715390	2775	2775	2775	2775	0
476	20240930	120100	32715390	2775	2775	2775	2775	0
477	20240930	120000	32715390	2775	2775	2775	2775	0
478	20240930	115900	32715390	2775	2775	2775	2775	0
479	20240930	115800	32715390	2775	2775	2775	2775	0
480	20240930	115700	32715390	2775	2775	2775	2775	0
481	20240930	115600	32715390	2775	2775	2775	2775	0
482	20240930	115500	32715390	2775	2775	2775	2775	0
483	20240930	115400	32715390	2775	2775	2775	2775	0
484	20240930	115300	32715390	2775	2775	2775	2775	0
485	20240930	115200	32715390	2775	2775	2775	2775	0
486	20240930	115100	32715390	2775	2775	2775	2775	0
487	20240930	115000	32715390	2775	2775	2775	2775	0
488	20240930	114900	32715390	2775	2775	2775	2775	0
489	20240930	114800	32715390	2775	2775	2775	2775	0
490	20240930	114700	32715390	2775	2775	2775	2775	0
491	20240930	114600	32715390	2775	2775	2775	2775	6
492	20240930	114500	32698740	2760	2760	2760	2760	1
493	20240930	114400	32695980	2775	2775	2775	2775	0
494	20240930	114300	32695980	2775	2775	2775	2775	0
495	20240930	114200	32695980	2775	2775	2775	2775	0
496	20240930	114100	32695980	2775	2775	2775	2775	1
497	20240930	114000	32693205	2775	2775	2775	2775	0
498	20240930	113900	32693205	2775	2775	2775	2775	0
499	20240930	113800	32693205	2775	2775	2775	2775	3
500	20240930	113700	32684880	2775	2775	2775	2775	0
501	20240930	113600	32684880	2775	2775	2775	2775	0
502	20240930	113500	32684880	2775	2775	2775	2775	10
503	20240930	113400	32657130	2755	2755	2755	2755	0
504	20240930	113300	32657130	2755	2755	2755	2755	0
505	20240930	113200	32657130	2755	2755	2755	2755	0
506	20240930	113100	32657130	2755	2755	2755	2755	400
507	20240930	113000	31555130	2755	2755	2755	2755	0
508	20240930	112900	31555130	2755	2755	2755	2755	1
509	20240930	112800	31552375	2775	2775	2775	2775	0
510	20240930	112700	31552375	2775	2775	2775	2775	0
511	20240930	112600	31552375	2775	2775	2775	2775	0
512	20240930	112500	31552375	2775	2775	2775	2775	0
513	20240930	112400	31552375	2775	2775	2775	2775	0
514	20240930	112300	31552375	2775	2775	2775	2775	0
515	20240930	112200	31552375	2775	2775	2775	2775	0
516	20240930	112100	31552375	2775	2775	2775	2775	1
517	20240930	112000	31549600	2755	2755	2755	2755	0
518	20240930	111900	31549600	2755	2755	2755	2755	0
519	20240930	111800	31549600	2755	2755	2755	2755	0
520	20240930	111700	31549600	2755	2755	2755	2755	0
521	20240930	111600	31549600	2755	2760	2760	2755	100
522	20240930	111500	31274080	2775	2775	2775	2775	0
523	20240930	111400	31274080	2775	2775	2775	2775	0
524	20240930	111300	31274080	2775	2775	2775	2775	0
525	20240930	111200	31274080	2775	2775	2775	2775	0
526	20240930	111100	31274080	2775	2775	2775	2775	0
527	20240930	111000	31274080	2775	2775	2775	2775	2
528	20240930	110900	31268530	2780	2780	2780	2780	0
529	20240930	110800	31268530	2780	2780	2780	2780	0
530	20240930	110700	31268530	2780	2775	2780	2775	12
531	20240930	110600	31235225	2755	2755	2755	2755	11
532	20240930	110500	31204920	2780	2780	2780	2780	0
533	20240930	110400	31204920	2780	2780	2780	2780	110
534	20240930	110300	30899120	2780	2780	2780	2780	0
535	20240930	110200	30899120	2780	2780	2780	2780	0
536	20240930	110100	30899120	2780	2780	2780	2780	0
537	20240930	110000	30899120	2780	2780	2780	2780	0
538	20240930	105900	30899120	2780	2780	2780	2780	0
539	20240930	105800	30899120	2780	2780	2780	2780	0
540	20240930	105700	30899120	2780	2780	2780	2780	0
541	20240930	105600	30899120	2780	2780	2780	2780	0
542	20240930	105500	30899120	2780	2780	2780	2780	5
543	20240930	105400	30885220	2790	2790	2790	2790	0
544	20240930	105300	30885220	2790	2790	2790	2790	0
545	20240930	105200	30885220	2790	2790	2790	2790	0
546	20240930	105100	30885220	2790	2790	2790	2790	0
547	20240930	105000	30885220	2790	2790	2790	2790	0
548	20240930	104900	30885220	2790	2790	2790	2790	0
549	20240930	104800	30885220	2790	2780	2790	2780	805
550	20240930	104700	28643070	2785	2785	2785	2785	0
551	20240930	104600	28643070	2785	2785	2785	2785	0
552	20240930	104500	28643070	2785	2785	2785	2785	0
553	20240930	104400	28643070	2785	2785	2785	2785	0
554	20240930	104300	28643070	2785	2785	2785	2785	0
555	20240930	104200	28643070	2785	2785	2785	2785	0
556	20240930	104100	28643070	2785	2785	2785	2785	0
557	20240930	104000	28643070	2785	2785	2785	2785	0
558	20240930	103900	28643070	2785	2785	2785	2785	1
559	20240930	103800	28640285	2785	2785	2785	2785	0
560	20240930	103700	28640285	2785	2785	2785	2785	0
561	20240930	103600	28640285	2785	2785	2785	2785	20
562	20240930	103500	28584585	2785	2785	2785	2785	0
563	20240930	103400	28584585	2785	2785	2785	2785	0
564	20240930	103300	28584585	2785	2785	2785	2785	0
565	20240930	103200	28584585	2785	2785	2785	2785	0
566	20240930	103100	28584585	2785	2780	2785	2780	24
567	20240930	103000	28517860	2780	2755	2785	2755	150
568	20240930	102900	28103645	2755	2755	2755	2755	0
569	20240930	102800	28103645	2755	2755	2755	2755	0
570	20240930	102700	28103645	2755	2755	2755	2755	0
571	20240930	102600	28103645	2755	2755	2755	2755	0
572	20240930	102500	28103645	2755	2755	2755	2755	0
573	20240930	102400	28103645	2755	2755	2755	2755	0
574	20240930	102300	28103645	2755	2755	2755	2755	0
575	20240930	102200	28103645	2755	2750	2755	2750	1527
576	20240930	102100	23903515	2755	2755	2755	2755	1932
577	20240930	102000	18580855	2765	2765	2765	2765	70
578	20240930	101900	18387305	2765	2765	2765	2765	0
579	20240930	101800	18387305	2765	2765	2765	2765	230
580	20240930	101700	17751355	2760	2760	2760	2760	0
581	20240930	101600	17751355	2760	2760	2760	2760	0
582	20240930	101500	17751355	2760	2760	2760	2760	1
583	20240930	101400	17748595	2785	2785	2785	2785	0
584	20240930	101300	17748595	2785	2785	2785	2785	0
585	20240930	101200	17748595	2785	2785	2785	2785	0
586	20240930	101100	17748595	2785	2785	2785	2785	0
587	20240930	101000	17748595	2785	2785	2785	2785	0
588	20240930	100900	17748595	2785	2785	2785	2785	0
589	20240930	100800	17748595	2785	2785	2785	2785	0
590	20240930	100700	17748595	2785	2785	2785	2785	0
591	20240930	100600	17748595	2785	2785	2785	2785	0
592	20240930	100500	17748595	2785	2785	2785	2785	0
593	20240930	100400	17748595	2785	2785	2785	2785	1
594	20240930	100300	17745810	2755	2755	2755	2755	0
595	20240930	100200	17745810	2755	2755	2755	2755	0
596	20240930	100100	17745810	2755	2755	2755	2755	340
597	20240930	100000	16809110	2755	2755	2755	2755	0
598	20240930	095900	16809110	2755	2755	2755	2755	540
599	20240930	095800	15321410	2750	2760	2760	2750	178
600	20240930	095700	14830980	2765	2765	2765	2765	0
601	20240930	095600	14830980	2765	2765	2765	2765	100
602	20240930	095500	14554480	2770	2770	2770	2770	0
603	20240930	095400	14554480	2770	2770	2770	2770	20
604	20240930	095300	14499080	2770	2770	2770	2770	0
605	20240930	095200	14499080	2770	2770	2770	2770	0
606	20240930	095100	14499080	2770	2770	2770	2770	10
607	20240930	095000	14471380	2770	2770	2770	2770	0
608	20240930	094900	14471380	2770	2770	2770	2770	0
609	20240930	094800	14471380	2770	2770	2770	2770	0
610	20240930	094700	14471380	2770	2770	2770	2770	1
611	20240930	094600	14468610	2770	2770	2770	2770	9
612	20240930	094500	14443680	2770	2770	2770	2770	11
613	20240930	094400	14413210	2770	2770	2770	2770	0
614	20240930	094300	14413210	2770	2770	2770	2770	5
615	20240930	094200	14399360	2770	2770	2770	2770	0
616	20240930	094100	14399360	2770	2770	2770	2770	0
617	20240930	094000	14399360	2770	2770	2770	2770	651
618	20240930	093900	12596090	2795	2795	2795	2795	0
619	20240930	093800	12596090	2795	2795	2795	2795	0
620	20240930	093700	12596090	2795	2795	2795	2795	0
621	20240930	093600	12596090	2795	2795	2795	2795	0
622	20240930	093500	12596090	2795	2795	2795	2795	0
623	20240930	093400	12596090	2795	2795	2795	2795	0
624	20240930	093300	12596090	2795	2795	2795	2795	0
625	20240930	093200	12596090	2795	2795	2795	2795	0
626	20240930	093100	12596090	2795	2795	2795	2795	0
627	20240930	093000	12596090	2795	2795	2795	2795	34
628	20240930	092900	12501060	2795	2795	2795	2795	1
629	20240930	092800	12498265	2770	2770	2770	2770	116
630	20240930	092700	12176945	2770	2770	2770	2770	0
631	20240930	092600	12176945	2770	2775	2775	2770	479
632	20240930	092500	10849145	2775	2775	2775	2775	0
633	20240930	092400	10849145	2775	2775	2775	2775	0
634	20240930	092300	10849145	2775	2775	2775	2775	9
635	20240930	092200	10824170	2780	2780	2780	2780	1192
636	20240930	092100	7510410	2785	2785	2785	2785	0
637	20240930	092000	7510410	2785	2785	2785	2785	264
638	20240930	091900	6775170	2785	2785	2785	2785	0
639	20240930	091800	6775170	2785	2785	2785	2785	0
640	20240930	091700	6775170	2785	2785	2785	2785	0
641	20240930	091600	6775170	2785	2785	2785	2785	0
642	20240930	091500	6775170	2785	2785	2785	2785	101
643	20240930	091400	6493885	2785	2785	2785	2785	361
644	20240930	091300	5488500	2785	2785	2785	2785	0
645	20240930	091200	5488500	2785	2785	2785	2785	0
646	20240930	091100	5488500	2785	2785	2785	2785	10
647	20240930	091000	5460650	2785	2785	2785	2785	0
648	20240930	090900	5460650	2785	2785	2785	2785	0
649	20240930	090800	5460650	2785	2790	2790	2785	511
650	20240930	090700	4037265	2800	2800	2800	2800	0
651	20240930	090600	4037265	2800	2800	2800	2800	1
652	20240930	090500	4034465	2785	2785	2785	2785	200
653	20240930	090400	3477465	2800	2800	2800	2800	0
654	20240930	090300	3477465	2800	2785	2800	2785	9
655	20240930	090200	3452385	2790	2800	2800	2790	78
656	20240930	090100	3234025	2810	2810	2810	2810	1
657	20240930	090000	3231215	2815	2800	2815	2800	1154