KissMeData/037460/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192200	133081750	8650	8650	8650	8650	264
3	20240930	192100	133081750	8650	8650	8650	8650	0
4	20240930	192000	133081750	8650	8650	8650	8650	0
5	20240930	191900	133081750	8650	8650	8650	8650	0
6	20240930	191800	133081750	8650	8650	8650	8650	0
7	20240930	191700	133081750	8650	8650	8650	8650	0
8	20240930	191600	133081750	8650	8650	8650	8650	0
9	20240930	191500	133081750	8650	8650	8650	8650	0
10	20240930	191400	133081750	8650	8650	8650	8650	0
11	20240930	191300	133081750	8650	8650	8650	8650	0
12	20240930	191200	133081750	8650	8650	8650	8650	0
13	20240930	191100	133081750	8650	8650	8650	8650	0
14	20240930	191000	133081750	8650	8650	8650	8650	0
15	20240930	190900	133081750	8650	8650	8650	8650	0
16	20240930	190800	133081750	8650	8650	8650	8650	0
17	20240930	190700	133081750	8650	8650	8650	8650	0
18	20240930	190600	133081750	8650	8650	8650	8650	0
19	20240930	190500	133081750	8650	8650	8650	8650	0
20	20240930	190400	133081750	8650	8650	8650	8650	0
21	20240930	190300	133081750	8650	8650	8650	8650	0
22	20240930	190200	133081750	8650	8650	8650	8650	0
23	20240930	190100	133081750	8650	8650	8650	8650	0
24	20240930	190000	133081750	8650	8650	8650	8650	0
25	20240930	185900	133081750	8650	8650	8650	8650	0
26	20240930	185800	133081750	8650	8650	8650	8650	0
27	20240930	185700	133081750	8650	8650	8650	8650	0
28	20240930	185600	133081750	8650	8650	8650	8650	0
29	20240930	185500	133081750	8650	8650	8650	8650	0
30	20240930	185400	133081750	8650	8650	8650	8650	0
31	20240930	185300	133081750	8650	8650	8650	8650	0
32	20240930	185200	133081750	8650	8650	8650	8650	264
33	20240930	185100	133081750	8650	8650	8650	8650	0
34	20240930	185000	133081750	8650	8650	8650	8650	0
35	20240930	184900	133081750	8650	8650	8650	8650	0
36	20240930	184800	133081750	8650	8650	8650	8650	0
37	20240930	184700	133081750	8650	8650	8650	8650	0
38	20240930	184600	133081750	8650	8650	8650	8650	0
39	20240930	184500	133081750	8650	8650	8650	8650	0
40	20240930	184400	133081750	8650	8650	8650	8650	0
41	20240930	184300	133081750	8650	8650	8650	8650	0
42	20240930	184200	133081750	8650	8650	8650	8650	0
43	20240930	184100	133081750	8650	8650	8650	8650	0
44	20240930	184000	133081750	8650	8650	8650	8650	0
45	20240930	183900	133081750	8650	8650	8650	8650	0
46	20240930	183800	133081750	8650	8650	8650	8650	0
47	20240930	183700	133081750	8650	8650	8650	8650	0
48	20240930	183600	133081750	8650	8650	8650	8650	0
49	20240930	183500	133081750	8650	8650	8650	8650	0
50	20240930	183400	133081750	8650	8650	8650	8650	0
51	20240930	183300	133081750	8650	8650	8650	8650	0
52	20240930	183200	133081750	8650	8650	8650	8650	0
53	20240930	183100	133081750	8650	8650	8650	8650	0
54	20240930	183000	133081750	8650	8650	8650	8650	0
55	20240930	182900	133081750	8650	8650	8650	8650	0
56	20240930	182800	133081750	8650	8650	8650	8650	0
57	20240930	182700	133081750	8650	8650	8650	8650	0
58	20240930	182600	133081750	8650	8650	8650	8650	0
59	20240930	182500	133081750	8650	8650	8650	8650	0
60	20240930	182400	133081750	8650	8650	8650	8650	0
61	20240930	182300	133081750	8650	8650	8650	8650	0
62	20240930	182200	133081750	8650	8650	8650	8650	264
63	20240930	182100	133081750	8650	8650	8650	8650	0
64	20240930	182000	133081750	8650	8650	8650	8650	0
65	20240930	181900	133081750	8650	8650	8650	8650	0
66	20240930	181800	133081750	8650	8650	8650	8650	0
67	20240930	181700	133081750	8650	8650	8650	8650	0
68	20240930	181600	133081750	8650	8650	8650	8650	0
69	20240930	181500	133081750	8650	8650	8650	8650	0
70	20240930	181400	133081750	8650	8650	8650	8650	0
71	20240930	181300	133081750	8650	8650	8650	8650	0
72	20240930	181200	133081750	8650	8650	8650	8650	0
73	20240930	181100	133081750	8650	8650	8650	8650	0
74	20240930	181000	133081750	8650	8650	8650	8650	0
75	20240930	180900	133081750	8650	8650	8650	8650	0
76	20240930	180800	133081750	8650	8650	8650	8650	0
77	20240930	180700	133081750	8650	8650	8650	8650	0
78	20240930	180600	133081750	8650	8650	8650	8650	0
79	20240930	180500	133081750	8650	8650	8650	8650	0
80	20240930	180400	133081750	8650	8650	8650	8650	0
81	20240930	180300	133081750	8650	8650	8650	8650	0
82	20240930	180200	133081750	8650	8650	8650	8650	0
83	20240930	180100	133081750	8650	8650	8650	8650	0
84	20240930	180000	133081750	8650	8650	8650	8650	0
85	20240930	175900	133081750	8650	8650	8650	8650	0
86	20240930	175800	133081750	8650	8650	8650	8650	0
87	20240930	175700	133081750	8650	8650	8650	8650	0
88	20240930	175600	133081750	8650	8650	8650	8650	0
89	20240930	175500	133081750	8650	8650	8650	8650	0
90	20240930	175400	133081750	8650	8650	8650	8650	0
91	20240930	175300	133081750	8650	8650	8650	8650	0
92	20240930	175200	133081750	8650	8650	8650	8650	264
93	20240930	175100	133081750	8650	8650	8650	8650	0
94	20240930	175000	133081750	8650	8650	8650	8650	0
95	20240930	174900	133081750	8650	8650	8650	8650	0
96	20240930	174800	133081750	8650	8650	8650	8650	0
97	20240930	174700	133081750	8650	8650	8650	8650	0
98	20240930	174600	133081750	8650	8650	8650	8650	0
99	20240930	174500	133081750	8650	8650	8650	8650	0
100	20240930	174400	133081750	8650	8650	8650	8650	0
101	20240930	174300	133081750	8650	8650	8650	8650	0
102	20240930	174200	133081750	8650	8650	8650	8650	0
103	20240930	174100	133081750	8650	8650	8650	8650	0
104	20240930	174000	133081750	8650	8650	8650	8650	0
105	20240930	173900	133081750	8650	8650	8650	8650	0
106	20240930	173800	133081750	8650	8650	8650	8650	0
107	20240930	173700	133081750	8650	8650	8650	8650	0
108	20240930	173600	133081750	8650	8650	8650	8650	0
109	20240930	173500	133081750	8650	8650	8650	8650	0
110	20240930	173400	133081750	8650	8650	8650	8650	0
111	20240930	173300	133081750	8650	8650	8650	8650	0
112	20240930	173200	133081750	8650	8650	8650	8650	0
113	20240930	173100	133081750	8650	8650	8650	8650	0
114	20240930	173000	133081750	8650	8650	8650	8650	0
115	20240930	172900	133081750	8650	8650	8650	8650	0
116	20240930	172800	133081750	8650	8650	8650	8650	0
117	20240930	172700	133081750	8650	8650	8650	8650	0
118	20240930	172600	133081750	8650	8650	8650	8650	0
119	20240930	172500	133081750	8650	8650	8650	8650	0
120	20240930	172400	133081750	8650	8650	8650	8650	0
121	20240930	172300	133081750	8650	8650	8650	8650	0
122	20240930	172200	133081750	8650	8650	8650	8650	264
123	20240930	172100	133081750	8650	8650	8650	8650	0
124	20240930	172000	133081750	8650	8650	8650	8650	0
125	20240930	171900	133081750	8650	8650	8650	8650	0
126	20240930	171800	133081750	8650	8650	8650	8650	0
127	20240930	171700	133081750	8650	8650	8650	8650	0
128	20240930	171600	133081750	8650	8650	8650	8650	0
129	20240930	171500	133081750	8650	8650	8650	8650	0
130	20240930	171400	133081750	8650	8650	8650	8650	0
131	20240930	171300	133081750	8650	8650	8650	8650	0
132	20240930	171200	133081750	8650	8650	8650	8650	0
133	20240930	171100	133081750	8650	8650	8650	8650	0
134	20240930	171000	133081750	8650	8650	8650	8650	0
135	20240930	170900	133081750	8650	8650	8650	8650	0
136	20240930	170800	133081750	8650	8650	8650	8650	0
137	20240930	170700	133081750	8650	8650	8650	8650	0
138	20240930	170600	133081750	8650	8650	8650	8650	0
139	20240930	170500	133081750	8650	8650	8650	8650	0
140	20240930	170400	133081750	8650	8650	8650	8650	0
141	20240930	170300	133081750	8650	8650	8650	8650	0
142	20240930	170200	133081750	8650	8650	8650	8650	0
143	20240930	170100	133081750	8650	8650	8650	8650	0
144	20240930	170000	133081750	8650	8650	8650	8650	0
145	20240930	165900	133081750	8650	8650	8650	8650	0
146	20240930	165800	133081750	8650	8650	8650	8650	0
147	20240930	165700	133081750	8650	8650	8650	8650	0
148	20240930	165600	133081750	8650	8650	8650	8650	0
149	20240930	165500	133081750	8650	8650	8650	8650	0
150	20240930	165400	133081750	8650	8650	8650	8650	0
151	20240930	165300	133081750	8650	8650	8650	8650	0
152	20240930	165200	133081750	8650	8650	8650	8650	264
153	20240930	165100	133081750	8650	8650	8650	8650	0
154	20240930	165000	133081750	8650	8650	8650	8650	0
155	20240930	164900	133081750	8650	8650	8650	8650	0
156	20240930	164800	133081750	8650	8650	8650	8650	0
157	20240930	164700	133081750	8650	8650	8650	8650	0
158	20240930	164600	133081750	8650	8650	8650	8650	0
159	20240930	164500	133081750	8650	8650	8650	8650	0
160	20240930	164400	133081750	8650	8650	8650	8650	0
161	20240930	164300	133081750	8650	8650	8650	8650	0
162	20240930	164200	133081750	8650	8650	8650	8650	0
163	20240930	164100	133081750	8650	8650	8650	8650	0
164	20240930	164000	133081750	8650	8650	8650	8650	0
165	20240930	163900	133081750	8650	8650	8650	8650	0
166	20240930	163800	133081750	8650	8650	8650	8650	0
167	20240930	163700	133081750	8650	8650	8650	8650	0
168	20240930	163600	133081750	8650	8650	8650	8650	0
169	20240930	163500	133081750	8650	8650	8650	8650	0
170	20240930	163400	133081750	8650	8650	8650	8650	0
171	20240930	163300	133081750	8650	8650	8650	8650	0
172	20240930	163200	133081750	8650	8650	8650	8650	0
173	20240930	163100	133081750	8650	8650	8650	8650	0
174	20240930	163000	133081750	8650	8650	8650	8650	0
175	20240930	162900	133081750	8650	8650	8650	8650	0
176	20240930	162800	133081750	8650	8650	8650	8650	0
177	20240930	162700	133081750	8650	8650	8650	8650	0
178	20240930	162600	133081750	8650	8650	8650	8650	0
179	20240930	162500	133081750	8650	8650	8650	8650	0
180	20240930	162400	133081750	8650	8650	8650	8650	0
181	20240930	162300	133081750	8650	8650	8650	8650	0
182	20240930	162200	133081750	8650	8650	8650	8650	264
183	20240930	162100	133081750	8650	8650	8650	8650	0
184	20240930	162000	133081750	8650	8650	8650	8650	0
185	20240930	161900	133081750	8650	8650	8650	8650	0
186	20240930	161800	133081750	8650	8650	8650	8650	0
187	20240930	161700	133081750	8650	8650	8650	8650	0
188	20240930	161600	133081750	8650	8650	8650	8650	0
189	20240930	161500	133081750	8650	8650	8650	8650	0
190	20240930	161400	133081750	8650	8650	8650	8650	0
191	20240930	161300	133081750	8650	8650	8650	8650	0
192	20240930	161200	133081750	8650	8650	8650	8650	0
193	20240930	161100	133081750	8650	8650	8650	8650	0
194	20240930	161000	133081750	8650	8650	8650	8650	0
195	20240930	160900	133081750	8650	8650	8650	8650	0
196	20240930	160800	133081750	8650	8650	8650	8650	0
197	20240930	160700	133081750	8650	8650	8650	8650	0
198	20240930	160600	133081750	8650	8650	8650	8650	0
199	20240930	160500	133081750	8650	8650	8650	8650	0
200	20240930	160400	133081750	8650	8650	8650	8650	0
201	20240930	160300	133081750	8650	8650	8650	8650	0
202	20240930	160200	133081750	8650	8650	8650	8650	0
203	20240930	160100	133081750	8650	8650	8650	8650	0
204	20240930	160000	133081750	8650	8650	8650	8650	0
205	20240930	155900	133081750	8650	8650	8650	8650	0
206	20240930	155800	133081750	8650	8650	8650	8650	0
207	20240930	155700	133081750	8650	8650	8650	8650	0
208	20240930	155600	133081750	8650	8650	8650	8650	0
209	20240930	155500	133081750	8650	8650	8650	8650	0
210	20240930	155400	133081750	8650	8650	8650	8650	0
211	20240930	155300	133081750	8650	8650	8650	8650	0
212	20240930	155200	133081750	8650	8650	8650	8650	264
213	20240930	155100	133081750	8650	8650	8650	8650	0
214	20240930	155000	133081750	8650	8650	8650	8650	0
215	20240930	154900	133081750	8650	8650	8650	8650	0
216	20240930	154800	133081750	8650	8650	8650	8650	0
217	20240930	154700	133081750	8650	8650	8650	8650	0
218	20240930	154600	133081750	8650	8650	8650	8650	0
219	20240930	154500	133081750	8650	8650	8650	8650	0
220	20240930	154400	133081750	8650	8650	8650	8650	0
221	20240930	154300	133081750	8650	8650	8650	8650	0
222	20240930	154200	133081750	8650	8650	8650	8650	0
223	20240930	154100	133081750	8650	8650	8650	8650	0
224	20240930	154000	133081750	8650	8650	8650	8650	0
225	20240930	153900	133081750	8650	8650	8650	8650	0
226	20240930	153800	133081750	8650	8650	8650	8650	0
227	20240930	153700	133081750	8650	8650	8650	8650	0
228	20240930	153600	133081750	8650	8650	8650	8650	0
229	20240930	153500	133081750	8650	8650	8650	8650	0
230	20240930	153400	133081750	8650	8650	8650	8650	0
231	20240930	153300	133081750	8650	8650	8650	8650	0
232	20240930	153200	133081750	8650	8650	8650	8650	0
233	20240930	153100	133081750	8650	8650	8650	8650	0
234	20240930	153000	133081750	8650	8650	8650	8650	264
235	20240930	152900	130798150	8620	8620	8620	8620	0
236	20240930	152800	130798150	8620	8620	8620	8620	0
237	20240930	152700	130798150	8620	8620	8620	8620	0
238	20240930	152600	130798150	8620	8620	8620	8620	0
239	20240930	152500	130798150	8620	8620	8620	8620	0
240	20240930	152400	130798150	8620	8620	8620	8620	0
241	20240930	152300	130798150	8620	8620	8620	8620	0
242	20240930	152200	130798150	8620	8620	8620	8620	0
243	20240930	152100	130798150	8620	8620	8620	8620	0
244	20240930	152000	130798150	8620	8620	8620	8620	0
245	20240930	151900	130798150	8620	8630	8650	8620	1028
246	20240930	151800	121933990	8630	8630	8630	8630	0
247	20240930	151700	121933990	8630	8630	8630	8630	45
248	20240930	151600	121545640	8640	8640	8640	8640	0
249	20240930	151500	121545640	8640	8640	8640	8640	0
250	20240930	151400	121545640	8640	8650	8650	8640	330
251	20240930	151300	118692290	8640	8640	8640	8640	0
252	20240930	151200	118692290	8640	8640	8640	8640	0
253	20240930	151100	118692290	8640	8640	8640	8640	316
254	20240930	151000	115962050	8640	8640	8640	8640	6
255	20240930	150900	115910210	8640	8640	8640	8640	0
256	20240930	150800	115910210	8640	8640	8640	8640	0
257	20240930	150700	115910210	8640	8640	8640	8640	1
258	20240930	150600	115901570	8640	8660	8660	8640	1744
259	20240930	150500	100800550	8660	8660	8660	8660	0
260	20240930	150400	100800550	8660	8660	8660	8660	0
261	20240930	150300	100800550	8660	8670	8670	8660	244
262	20240930	150200	98686510	8670	8670	8670	8670	0
263	20240930	150100	98686510	8670	8670	8670	8670	0
264	20240930	150000	98686510	8670	8670	8670	8670	100
265	20240930	145900	97819510	8680	8670	8680	8670	124
266	20240930	145800	96744290	8660	8660	8660	8660	200
267	20240930	145700	95012290	8660	8660	8660	8660	200
268	20240930	145600	93280290	8650	8650	8650	8650	0
269	20240930	145500	93280290	8650	8650	8650	8650	0
270	20240930	145400	93280290	8650	8650	8650	8650	0
271	20240930	145300	93280290	8650	8650	8650	8650	0
272	20240930	145200	93280290	8650	8650	8650	8650	100
273	20240930	145100	92415290	8640	8640	8640	8640	0
274	20240930	145000	92415290	8640	8640	8640	8640	5
275	20240930	144900	92372090	8670	8670	8670	8670	0
276	20240930	144800	92372090	8670	8670	8670	8670	0
277	20240930	144700	92372090	8670	8670	8670	8670	9
278	20240930	144600	92294060	8650	8650	8650	8650	0
279	20240930	144500	92294060	8650	8650	8650	8650	0
280	20240930	144400	92294060	8650	8650	8650	8650	10
281	20240930	144300	92207560	8680	8680	8680	8680	0
282	20240930	144200	92207560	8680	8680	8680	8680	0
283	20240930	144100	92207560	8680	8680	8680	8680	0
284	20240930	144000	92207560	8680	8680	8680	8680	5
285	20240930	143900	92164160	8650	8650	8650	8650	218
286	20240930	143800	90278460	8650	8650	8650	8650	600
287	20240930	143700	85088460	8660	8670	8670	8660	60
288	20240930	143600	84568760	8650	8650	8650	8650	0
289	20240930	143500	84568760	8650	8650	8650	8650	0
290	20240930	143400	84568760	8650	8650	8650	8650	0
291	20240930	143300	84568760	8650	8650	8650	8650	0
292	20240930	143200	84568760	8650	8650	8650	8650	0
293	20240930	143100	84568760	8650	8650	8650	8650	0
294	20240930	143000	84568760	8650	8650	8650	8650	18
295	20240930	142900	84413060	8650	8650	8650	8650	182
296	20240930	142800	82838760	8650	8650	8650	8650	0
297	20240930	142700	82838760	8650	8650	8650	8650	164
298	20240930	142600	81420160	8650	8650	8650	8650	0
299	20240930	142500	81420160	8650	8650	8650	8650	0
300	20240930	142400	81420160	8650	8650	8650	8650	400
301	20240930	142300	77960160	8650	8650	8650	8650	0
302	20240930	142200	77960160	8650	8650	8650	8650	0
303	20240930	142100	77960160	8650	8650	8650	8650	0
304	20240930	142000	77960160	8650	8650	8650	8650	200
305	20240930	141900	76230160	8650	8650	8650	8650	0
306	20240930	141800	76230160	8650	8650	8650	8650	0
307	20240930	141700	76230160	8650	8650	8650	8650	200
308	20240930	141600	74500160	8650	8650	8650	8650	0
309	20240930	141500	74500160	8650	8650	8650	8650	84
310	20240930	141400	73773560	8650	8650	8650	8650	0
311	20240930	141300	73773560	8650	8650	8650	8650	400
312	20240930	141200	70313560	8650	8650	8650	8650	0
313	20240930	141100	70313560	8650	8650	8650	8650	1
314	20240930	141000	70304910	8690	8690	8690	8690	0
315	20240930	140900	70304910	8690	8690	8690	8690	0
316	20240930	140800	70304910	8690	8690	8690	8690	30
317	20240930	140700	70044210	8690	8690	8690	8690	0
318	20240930	140600	70044210	8690	8690	8690	8690	0
319	20240930	140500	70044210	8690	8690	8690	8690	12
320	20240930	140400	69939930	8690	8690	8690	8690	0
321	20240930	140300	69939930	8690	8690	8690	8690	1
322	20240930	140200	69931240	8690	8690	8690	8690	2
323	20240930	140100	69913860	8690	8690	8690	8690	0
324	20240930	140000	69913860	8690	8690	8690	8690	0
325	20240930	135900	69913860	8690	8690	8690	8690	0
326	20240930	135800	69913860	8690	8690	8690	8690	0
327	20240930	135700	69913860	8690	8690	8690	8690	0
328	20240930	135600	69913860	8690	8690	8690	8690	0
329	20240930	135500	69913860	8690	8690	8690	8690	0
330	20240930	135400	69913860	8690	8690	8690	8690	0
331	20240930	135300	69913860	8690	8690	8690	8690	1
332	20240930	135200	69905170	8650	8650	8650	8650	0
333	20240930	135100	69905170	8650	8650	8650	8650	0
334	20240930	135000	69905170	8650	8650	8650	8650	0
335	20240930	134900	69905170	8650	8650	8650	8650	0
336	20240930	134800	69905170	8650	8650	8650	8650	0
337	20240930	134700	69905170	8650	8650	8650	8650	0
338	20240930	134600	69905170	8650	8650	8650	8650	0
339	20240930	134500	69905170	8650	8650	8650	8650	0
340	20240930	134400	69905170	8650	8650	8650	8650	0
341	20240930	134300	69905170	8650	8650	8650	8650	0
342	20240930	134200	69905170	8650	8660	8660	8650	213
343	20240930	134100	68061720	8650	8650	8650	8650	0
344	20240930	134000	68061720	8650	8650	8650	8650	0
345	20240930	133900	68061720	8650	8650	8650	8650	0
346	20240930	133800	68061720	8650	8650	8650	8650	0
347	20240930	133700	68061720	8650	8650	8650	8650	0
348	20240930	133600	68061720	8650	8650	8650	8650	0
349	20240930	133500	68061720	8650	8650	8650	8650	0
350	20240930	133400	68061720	8650	8650	8650	8650	0
351	20240930	133300	68061720	8650	8650	8650	8650	50
352	20240930	133200	67629220	8660	8660	8660	8660	0
353	20240930	133100	67629220	8660	8660	8660	8660	100
354	20240930	133000	66763220	8650	8650	8650	8650	0
355	20240930	132900	66763220	8650	8650	8650	8650	0
356	20240930	132800	66763220	8650	8650	8650	8650	0
357	20240930	132700	66763220	8650	8650	8650	8650	0
358	20240930	132600	66763220	8650	8650	8650	8650	0
359	20240930	132500	66763220	8650	8650	8650	8650	0
360	20240930	132400	66763220	8650	8650	8650	8650	0
361	20240930	132300	66763220	8650	8650	8650	8650	0
362	20240930	132200	66763220	8650	8650	8650	8650	0
363	20240930	132100	66763220	8650	8650	8650	8650	0
364	20240930	132000	66763220	8650	8650	8650	8650	0
365	20240930	131900	66763220	8650	8650	8650	8650	1
366	20240930	131800	66754570	8690	8690	8690	8690	0
367	20240930	131700	66754570	8690	8690	8690	8690	0
368	20240930	131600	66754570	8690	8690	8690	8690	0
369	20240930	131500	66754570	8690	8690	8690	8690	0
370	20240930	131400	66754570	8690	8690	8690	8690	0
371	20240930	131300	66754570	8690	8690	8690	8690	575
372	20240930	131200	61757820	8690	8690	8690	8690	0
373	20240930	131100	61757820	8690	8690	8690	8690	0
374	20240930	131000	61757820	8690	8690	8690	8690	0
375	20240930	130900	61757820	8690	8690	8690	8690	1
376	20240930	130800	61749130	8640	8640	8640	8640	0
377	20240930	130700	61749130	8640	8640	8640	8640	0
378	20240930	130600	61749130	8640	8640	8640	8640	0
379	20240930	130500	61749130	8640	8640	8640	8640	0
380	20240930	130400	61749130	8640	8640	8640	8640	0
381	20240930	130300	61749130	8640	8640	8640	8640	0
382	20240930	130200	61749130	8640	8640	8640	8640	0
383	20240930	130100	61749130	8640	8640	8640	8640	0
384	20240930	130000	61749130	8640	8640	8640	8640	0
385	20240930	125900	61749130	8640	8640	8640	8640	0
386	20240930	125800	61749130	8640	8640	8640	8640	0
387	20240930	125700	61749130	8640	8640	8640	8640	0
388	20240930	125600	61749130	8640	8640	8640	8640	0
389	20240930	125500	61749130	8640	8640	8640	8640	0
390	20240930	125400	61749130	8640	8640	8640	8640	0
391	20240930	125300	61749130	8640	8640	8640	8640	0
392	20240930	125200	61749130	8640	8640	8640	8640	0
393	20240930	125100	61749130	8640	8640	8640	8640	0
394	20240930	125000	61749130	8640	8650	8650	8640	35
395	20240930	124900	61446520	8700	8700	8700	8700	0
396	20240930	124800	61446520	8700	8700	8700	8700	0
397	20240930	124700	61446520	8700	8700	8700	8700	0
398	20240930	124600	61446520	8700	8700	8700	8700	0
399	20240930	124500	61446520	8700	8700	8700	8700	2
400	20240930	124400	61429120	8700	8700	8700	8700	0
401	20240930	124300	61429120	8700	8700	8700	8700	0
402	20240930	124200	61429120	8700	8700	8700	8700	0
403	20240930	124100	61429120	8700	8700	8700	8700	0
404	20240930	124000	61429120	8700	8700	8700	8700	5
405	20240930	123900	61385620	8700	8700	8700	8700	0
406	20240930	123800	61385620	8700	8700	8700	8700	0
407	20240930	123700	61385620	8700	8700	8700	8700	0
408	20240930	123600	61385620	8700	8700	8700	8700	1
409	20240930	123500	61376920	8700	8700	8700	8700	0
410	20240930	123400	61376920	8700	8700	8700	8700	0
411	20240930	123300	61376920	8700	8700	8700	8700	1
412	20240930	123200	61368220	8660	8660	8660	8660	0
413	20240930	123100	61368220	8660	8660	8660	8660	0
414	20240930	123000	61368220	8660	8660	8660	8660	0
415	20240930	122900	61368220	8660	8660	8660	8660	0
416	20240930	122800	61368220	8660	8660	8660	8660	0
417	20240930	122700	61368220	8660	8660	8660	8660	0
418	20240930	122600	61368220	8660	8650	8660	8650	865
419	20240930	122500	53885280	8650	8650	8650	8650	2
420	20240930	122400	53867980	8650	8650	8650	8650	0
421	20240930	122300	53867980	8650	8650	8650	8650	0
422	20240930	122200	53867980	8650	8650	8650	8650	0
423	20240930	122100	53867980	8650	8650	8650	8650	0
424	20240930	122000	53867980	8650	8650	8650	8650	0
425	20240930	121900	53867980	8650	8650	8650	8650	5
426	20240930	121800	53824730	8650	8650	8650	8650	0
427	20240930	121700	53824730	8650	8650	8650	8650	0
428	20240930	121600	53824730	8650	8650	8650	8650	1
429	20240930	121500	53816080	8650	8650	8650	8650	2
430	20240930	121400	53798780	8650	8650	8650	8650	2
431	20240930	121300	53781480	8640	8640	8640	8640	0
432	20240930	121200	53781480	8640	8640	8640	8640	0
433	20240930	121100	53781480	8640	8640	8640	8640	9
434	20240930	121000	53703720	8640	8640	8640	8640	15
435	20240930	120900	53574120	8640	8640	8640	8640	0
436	20240930	120800	53574120	8640	8640	8640	8640	0
437	20240930	120700	53574120	8640	8640	8640	8640	0
438	20240930	120600	53574120	8640	8640	8640	8640	0
439	20240930	120500	53574120	8640	8640	8640	8640	300
440	20240930	120400	50982120	8640	8640	8640	8640	50
441	20240930	120300	50550120	8640	8640	8640	8640	192
442	20240930	120200	48891240	8640	8640	8640	8640	0
443	20240930	120100	48891240	8640	8640	8640	8640	0
444	20240930	120000	48891240	8640	8640	8640	8640	0
445	20240930	115900	48891240	8640	8640	8640	8640	0
446	20240930	115800	48891240	8640	8640	8640	8640	0
447	20240930	115700	48891240	8640	8640	8640	8640	0
448	20240930	115600	48891240	8640	8640	8640	8640	0
449	20240930	115500	48891240	8640	8640	8640	8640	0
450	20240930	115400	48891240	8640	8640	8640	8640	0
451	20240930	115300	48891240	8640	8640	8640	8640	350
452	20240930	115200	45867240	8640	8640	8640	8640	0
453	20240930	115100	45867240	8640	8640	8640	8640	0
454	20240930	115000	45867240	8640	8640	8640	8640	0
455	20240930	114900	45867240	8640	8640	8640	8640	0
456	20240930	114800	45867240	8640	8640	8640	8640	0
457	20240930	114700	45867240	8640	8640	8640	8640	0
458	20240930	114600	45867240	8640	8640	8640	8640	0
459	20240930	114500	45867240	8640	8640	8640	8640	0
460	20240930	114400	45867240	8640	8640	8640	8640	9
461	20240930	114300	45789480	8650	8650	8650	8650	0
462	20240930	114200	45789480	8650	8650	8650	8650	1
463	20240930	114100	45780830	8630	8630	8630	8630	0
464	20240930	114000	45780830	8630	8630	8630	8630	0
465	20240930	113900	45780830	8630	8630	8630	8630	0
466	20240930	113800	45780830	8630	8630	8630	8630	0
467	20240930	113700	45780830	8630	8630	8630	8630	0
468	20240930	113600	45780830	8630	8630	8630	8630	0
469	20240930	113500	45780830	8630	8630	8630	8630	0
470	20240930	113400	45780830	8630	8630	8630	8630	0
471	20240930	113300	45780830	8630	8630	8630	8630	0
472	20240930	113200	45780830	8630	8630	8630	8630	0
473	20240930	113100	45780830	8630	8630	8630	8630	0
474	20240930	113000	45780830	8630	8630	8630	8630	0
475	20240930	112900	45780830	8630	8630	8630	8630	0
476	20240930	112800	45780830	8630	8630	8630	8630	0
477	20240930	112700	45780830	8630	8630	8630	8630	0
478	20240930	112600	45780830	8630	8630	8630	8630	0
479	20240930	112500	45780830	8630	8630	8630	8630	0
480	20240930	112400	45780830	8630	8630	8630	8630	0
481	20240930	112300	45780830	8630	8630	8630	8630	0
482	20240930	112200	45780830	8630	8630	8630	8630	0
483	20240930	112100	45780830	8630	8630	8630	8630	0
484	20240930	112000	45780830	8630	8630	8630	8630	0
485	20240930	111900	45780830	8630	8630	8630	8630	0
486	20240930	111800	45780830	8630	8630	8630	8630	0
487	20240930	111700	45780830	8630	8630	8630	8630	0
488	20240930	111600	45780830	8630	8630	8630	8630	0
489	20240930	111500	45780830	8630	8630	8630	8630	232
490	20240930	111400	43778670	8620	8620	8620	8620	0
491	20240930	111300	43778670	8620	8620	8620	8620	0
492	20240930	111200	43778670	8620	8620	8620	8620	0
493	20240930	111100	43778670	8620	8620	8620	8620	0
494	20240930	111000	43778670	8620	8620	8620	8620	0
495	20240930	110900	43778670	8620	8620	8620	8620	0
496	20240930	110800	43778670	8620	8620	8620	8620	0
497	20240930	110700	43778670	8620	8620	8620	8620	1
498	20240930	110600	43770050	8630	8650	8650	8630	759
499	20240930	110500	37213310	8650	8650	8650	8650	0
500	20240930	110400	37213310	8650	8650	8650	8650	0
501	20240930	110300	37213310	8650	8650	8650	8650	0
502	20240930	110200	37213310	8650	8650	8650	8650	0
503	20240930	110100	37213310	8650	8650	8650	8650	0
504	20240930	110000	37213310	8650	8650	8650	8650	0
505	20240930	105900	37213310	8650	8650	8650	8650	0
506	20240930	105800	37213310	8650	8650	8650	8650	0
507	20240930	105700	37213310	8650	8650	8650	8650	0
508	20240930	105600	37213310	8650	8650	8650	8650	131
509	20240930	105500	36080160	8700	8700	8700	8700	0
510	20240930	105400	36080160	8700	8700	8700	8700	0
511	20240930	105300	36080160	8700	8700	8700	8700	0
512	20240930	105200	36080160	8700	8700	8700	8700	0
513	20240930	105100	36080160	8700	8700	8700	8700	10
514	20240930	105000	35993160	8700	8700	8700	8700	1
515	20240930	104900	35984460	8640	8640	8640	8640	0
516	20240930	104800	35984460	8640	8640	8640	8640	0
517	20240930	104700	35984460	8640	8640	8640	8640	0
518	20240930	104600	35984460	8640	8640	8640	8640	0
519	20240930	104500	35984460	8640	8640	8640	8640	0
520	20240930	104400	35984460	8640	8640	8640	8640	0
521	20240930	104300	35984460	8640	8640	8640	8640	0
522	20240930	104200	35984460	8640	8640	8640	8640	0
523	20240930	104100	35984460	8640	8640	8640	8640	0
524	20240930	104000	35984460	8640	8640	8640	8640	0
525	20240930	103900	35984460	8640	8640	8640	8640	0
526	20240930	103800	35984460	8640	8640	8640	8640	6
527	20240930	103700	35932620	8660	8660	8660	8660	1
528	20240930	103600	35923960	8660	8660	8660	8660	0
529	20240930	103500	35923960	8660	8660	8660	8660	0
530	20240930	103400	35923960	8660	8660	8660	8660	0
531	20240930	103300	35923960	8660	8660	8660	8660	0
532	20240930	103200	35923960	8660	8660	8660	8660	0
533	20240930	103100	35923960	8660	8660	8660	8660	0
534	20240930	103000	35923960	8660	8660	8660	8660	0
535	20240930	102900	35923960	8660	8660	8660	8660	24
536	20240930	102800	35716120	8660	8660	8660	8660	0
537	20240930	102700	35716120	8660	8660	8660	8660	0
538	20240930	102600	35716120	8660	8660	8660	8660	0
539	20240930	102500	35716120	8660	8660	8660	8660	0
540	20240930	102400	35716120	8660	8660	8660	8660	0
541	20240930	102300	35716120	8660	8660	8660	8660	0
542	20240930	102200	35716120	8660	8660	8660	8660	0
543	20240930	102100	35716120	8660	8660	8660	8660	0
544	20240930	102000	35716120	8660	8660	8660	8660	0
545	20240930	101900	35716120	8660	8650	8660	8650	188
546	20240930	101800	34089170	8660	8660	8660	8660	0
547	20240930	101700	34089170	8660	8660	8660	8660	0
548	20240930	101600	34089170	8660	8660	8660	8660	0
549	20240930	101500	34089170	8660	8660	8660	8660	0
550	20240930	101400	34089170	8660	8660	8660	8660	0
551	20240930	101300	34089170	8660	8660	8660	8660	0
552	20240930	101200	34089170	8660	8660	8660	8660	0
553	20240930	101100	34089170	8660	8660	8660	8660	100
554	20240930	101000	33223170	8660	8660	8660	8660	0
555	20240930	100900	33223170	8660	8660	8660	8660	0
556	20240930	100800	33223170	8660	8660	8660	8660	0
557	20240930	100700	33223170	8660	8660	8660	8660	0
558	20240930	100600	33223170	8660	8660	8660	8660	0
559	20240930	100500	33223170	8660	8660	8660	8660	0
560	20240930	100400	33223170	8660	8650	8660	8650	100
561	20240930	100300	32357540	8630	8630	8630	8630	52
562	20240930	100200	31908780	8630	8630	8630	8630	1
563	20240930	100100	31900150	8630	8630	8630	8630	0
564	20240930	100000	31900150	8630	8630	8630	8630	162
565	20240930	095900	30502090	8620	8630	8630	8620	133
566	20240930	095800	29355600	8630	8630	8630	8630	24
567	20240930	095700	29148480	8630	8630	8630	8630	0
568	20240930	095600	29148480	8630	8630	8630	8630	1
569	20240930	095500	29139850	8640	8640	8640	8640	14
570	20240930	095400	29018890	8630	8630	8630	8630	0
571	20240930	095300	29018890	8630	8630	8630	8630	0
572	20240930	095200	29018890	8630	8630	8630	8630	0
573	20240930	095100	29018890	8630	8630	8630	8630	0
574	20240930	095000	29018890	8630	8630	8630	8630	20
575	20240930	094900	28846290	8630	8630	8630	8630	1
576	20240930	094800	28837660	8640	8640	8640	8640	0
577	20240930	094700	28837660	8640	8640	8640	8640	0
578	20240930	094600	28837660	8640	8640	8640	8640	17
579	20240930	094500	28690780	8640	8640	8640	8640	6
580	20240930	094400	28638940	8640	8640	8640	8640	2
581	20240930	094300	28621660	8640	8640	8640	8640	0
582	20240930	094200	28621660	8640	8640	8640	8640	6
583	20240930	094100	28569820	8640	8640	8640	8640	0
584	20240930	094000	28569820	8640	8640	8640	8640	0
585	20240930	093900	28569820	8640	8640	8640	8620	1250
586	20240930	093800	17781240	8640	8640	8640	8640	0
587	20240930	093700	17781240	8640	8640	8640	8640	5
588	20240930	093600	17738040	8640	8640	8640	8640	0
589	20240930	093500	17738040	8640	8640	8640	8640	0
590	20240930	093400	17738040	8640	8640	8640	8640	0
591	20240930	093300	17738040	8640	8640	8640	8630	149
592	20240930	093200	16450830	8630	8630	8630	8630	0
593	20240930	093100	16450830	8630	8630	8630	8630	0
594	20240930	093000	16450830	8630	8630	8630	8630	60
595	20240930	092900	15933030	8630	8630	8630	8630	0
596	20240930	092800	15933030	8630	8640	8640	8630	30
597	20240930	092700	15673930	8640	8640	8640	8640	5
598	20240930	092600	15630730	8640	8640	8640	8640	0
599	20240930	092500	15630730	8640	8640	8640	8640	5
600	20240930	092400	15587530	8640	8640	8640	8640	37
601	20240930	092300	15267850	8640	8640	8640	8640	2
602	20240930	092200	15250570	8640	8640	8640	8640	1
603	20240930	092100	15241930	8650	8650	8660	8650	280
604	20240930	092000	12819740	8670	8670	8670	8670	0
605	20240930	091900	12819740	8670	8670	8670	8670	5
606	20240930	091800	12776390	8670	8670	8670	8670	1
607	20240930	091700	12767720	8680	8680	8680	8680	2
608	20240930	091600	12750360	8680	8680	8680	8680	0
609	20240930	091500	12750360	8680	8680	8680	8680	1
610	20240930	091400	12741680	8650	8650	8650	8640	77
611	20240930	091300	12075900	8710	8710	8710	8710	10
612	20240930	091200	11988800	8710	8710	8710	8710	3
613	20240930	091100	11962670	8710	8710	8710	8710	8
614	20240930	091000	11892990	8710	8710	8710	8710	4
615	20240930	090900	11858150	8710	8710	8710	8710	1
616	20240930	090800	11849440	8710	8710	8710	8710	101
617	20240930	090700	10969730	8700	8700	8700	8700	0
618	20240930	090600	10969730	8700	8640	8700	8630	268
619	20240930	090500	8654030	8640	8650	8650	8640	118
620	20240930	090400	7634140	8710	8710	8710	8710	0
621	20240930	090300	7634140	8710	8660	8710	8640	45
622	20240930	090200	7243670	8660	8680	8680	8660	135
623	20240930	090100	6072020	8680	8680	8680	8680	0
624	20240930	090000	6072020	8680	8700	8700	8680	698