KissMeData/035600/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	191900	544025430	9600	9600	9600	9600	1315
3	20240925	191800	544025430	9600	9600	9600	9600	0
4	20240925	191700	544025430	9600	9600	9600	9600	0
5	20240925	191600	544025430	9600	9600	9600	9600	0
6	20240925	191500	544025430	9600	9600	9600	9600	0
7	20240925	191400	544025430	9600	9600	9600	9600	0
8	20240925	191300	544025430	9600	9600	9600	9600	0
9	20240925	191200	544025430	9600	9600	9600	9600	0
10	20240925	191100	544025430	9600	9600	9600	9600	0
11	20240925	191000	544025430	9600	9600	9600	9600	0
12	20240925	190900	544025430	9600	9600	9600	9600	0
13	20240925	190800	544025430	9600	9600	9600	9600	0
14	20240925	190700	544025430	9600	9600	9600	9600	0
15	20240925	190600	544025430	9600	9600	9600	9600	0
16	20240925	190500	544025430	9600	9600	9600	9600	0
17	20240925	190400	544025430	9600	9600	9600	9600	0
18	20240925	190300	544025430	9600	9600	9600	9600	0
19	20240925	190200	544025430	9600	9600	9600	9600	0
20	20240925	190100	544025430	9600	9600	9600	9600	0
21	20240925	190000	544025430	9600	9600	9600	9600	0
22	20240925	185900	544025430	9600	9600	9600	9600	0
23	20240925	185800	544025430	9600	9600	9600	9600	0
24	20240925	185700	544025430	9600	9600	9600	9600	0
25	20240925	185600	544025430	9600	9600	9600	9600	0
26	20240925	185500	544025430	9600	9600	9600	9600	0
27	20240925	185400	544025430	9600	9600	9600	9600	0
28	20240925	185300	544025430	9600	9600	9600	9600	0
29	20240925	185200	544025430	9600	9600	9600	9600	0
30	20240925	185100	544025430	9600	9600	9600	9600	0
31	20240925	185000	544025430	9600	9600	9600	9600	0
32	20240925	184900	544025430	9600	9600	9600	9600	1315
33	20240925	184800	544025430	9600	9600	9600	9600	0
34	20240925	184700	544025430	9600	9600	9600	9600	0
35	20240925	184600	544025430	9600	9600	9600	9600	0
36	20240925	184500	544025430	9600	9600	9600	9600	0
37	20240925	184400	544025430	9600	9600	9600	9600	0
38	20240925	184300	544025430	9600	9600	9600	9600	0
39	20240925	184200	544025430	9600	9600	9600	9600	0
40	20240925	184100	544025430	9600	9600	9600	9600	0
41	20240925	184000	544025430	9600	9600	9600	9600	0
42	20240925	183900	544025430	9600	9600	9600	9600	0
43	20240925	183800	544025430	9600	9600	9600	9600	0
44	20240925	183700	544025430	9600	9600	9600	9600	0
45	20240925	183600	544025430	9600	9600	9600	9600	0
46	20240925	183500	544025430	9600	9600	9600	9600	0
47	20240925	183400	544025430	9600	9600	9600	9600	0
48	20240925	183300	544025430	9600	9600	9600	9600	0
49	20240925	183200	544025430	9600	9600	9600	9600	0
50	20240925	183100	544025430	9600	9600	9600	9600	0
51	20240925	183000	544025430	9600	9600	9600	9600	0
52	20240925	182900	544025430	9600	9600	9600	9600	0
53	20240925	182800	544025430	9600	9600	9600	9600	0
54	20240925	182700	544025430	9600	9600	9600	9600	0
55	20240925	182600	544025430	9600	9600	9600	9600	0
56	20240925	182500	544025430	9600	9600	9600	9600	0
57	20240925	182400	544025430	9600	9600	9600	9600	0
58	20240925	182300	544025430	9600	9600	9600	9600	0
59	20240925	182200	544025430	9600	9600	9600	9600	0
60	20240925	182100	544025430	9600	9600	9600	9600	0
61	20240925	182000	544025430	9600	9600	9600	9600	0
62	20240925	181900	544025430	9600	9600	9600	9600	1315
63	20240925	181800	544025430	9600	9600	9600	9600	0
64	20240925	181700	544025430	9600	9600	9600	9600	0
65	20240925	181600	544025430	9600	9600	9600	9600	0
66	20240925	181500	544025430	9600	9600	9600	9600	0
67	20240925	181400	544025430	9600	9600	9600	9600	0
68	20240925	181300	544025430	9600	9600	9600	9600	0
69	20240925	181200	544025430	9600	9600	9600	9600	0
70	20240925	181100	544025430	9600	9600	9600	9600	0
71	20240925	181000	544025430	9600	9600	9600	9600	0
72	20240925	180900	544025430	9600	9600	9600	9600	0
73	20240925	180800	544025430	9600	9600	9600	9600	0
74	20240925	180700	544025430	9600	9600	9600	9600	0
75	20240925	180600	544025430	9600	9600	9600	9600	0
76	20240925	180500	544025430	9600	9600	9600	9600	0
77	20240925	180400	544025430	9600	9600	9600	9600	0
78	20240925	180300	544025430	9600	9600	9600	9600	0
79	20240925	180200	544025430	9600	9600	9600	9600	0
80	20240925	180100	544025430	9600	9600	9600	9600	0
81	20240925	180000	544025430	9600	9600	9600	9600	0
82	20240925	175900	544025430	9600	9600	9600	9600	0
83	20240925	175800	544025430	9600	9600	9600	9600	0
84	20240925	175700	544025430	9600	9600	9600	9600	0
85	20240925	175600	544025430	9600	9600	9600	9600	0
86	20240925	175500	544025430	9600	9600	9600	9600	0
87	20240925	175400	544025430	9600	9600	9600	9600	0
88	20240925	175300	544025430	9600	9600	9600	9600	0
89	20240925	175200	544025430	9600	9600	9600	9600	0
90	20240925	175100	544025430	9600	9600	9600	9600	0
91	20240925	175000	544025430	9600	9600	9600	9600	0
92	20240925	174900	544025430	9600	9600	9600	9600	1315
93	20240925	174800	544025430	9600	9600	9600	9600	0
94	20240925	174700	544025430	9600	9600	9600	9600	0
95	20240925	174600	544025430	9600	9600	9600	9600	0
96	20240925	174500	544025430	9600	9600	9600	9600	0
97	20240925	174400	544025430	9600	9600	9600	9600	0
98	20240925	174300	544025430	9600	9600	9600	9600	0
99	20240925	174200	544025430	9600	9600	9600	9600	0
100	20240925	174100	544025430	9600	9600	9600	9600	0
101	20240925	174000	544025430	9600	9600	9600	9600	0
102	20240925	173900	544025430	9600	9600	9600	9600	0
103	20240925	173800	544025430	9600	9600	9600	9600	0
104	20240925	173700	544025430	9600	9600	9600	9600	0
105	20240925	173600	544025430	9600	9600	9600	9600	0
106	20240925	173500	544025430	9600	9600	9600	9600	0
107	20240925	173400	544025430	9600	9600	9600	9600	0
108	20240925	173300	544025430	9600	9600	9600	9600	0
109	20240925	173200	544025430	9600	9600	9600	9600	0
110	20240925	173100	544025430	9600	9600	9600	9600	0
111	20240925	173000	544025430	9600	9600	9600	9600	0
112	20240925	172900	544025430	9600	9600	9600	9600	0
113	20240925	172800	544025430	9600	9600	9600	9600	0
114	20240925	172700	544025430	9600	9600	9600	9600	0
115	20240925	172600	544025430	9600	9600	9600	9600	0
116	20240925	172500	544025430	9600	9600	9600	9600	0
117	20240925	172400	544025430	9600	9600	9600	9600	0
118	20240925	172300	544025430	9600	9600	9600	9600	0
119	20240925	172200	544025430	9600	9600	9600	9600	0
120	20240925	172100	544025430	9600	9600	9600	9600	0
121	20240925	172000	544025430	9600	9600	9600	9600	0
122	20240925	171900	544025430	9600	9600	9600	9600	1315
123	20240925	171800	544025430	9600	9600	9600	9600	0
124	20240925	171700	544025430	9600	9600	9600	9600	0
125	20240925	171600	544025430	9600	9600	9600	9600	0
126	20240925	171500	544025430	9600	9600	9600	9600	0
127	20240925	171400	544025430	9600	9600	9600	9600	0
128	20240925	171300	544025430	9600	9600	9600	9600	0
129	20240925	171200	544025430	9600	9600	9600	9600	0
130	20240925	171100	544025430	9600	9600	9600	9600	0
131	20240925	171000	544025430	9600	9600	9600	9600	0
132	20240925	170900	544025430	9600	9600	9600	9600	0
133	20240925	170800	544025430	9600	9600	9600	9600	0
134	20240925	170700	544025430	9600	9600	9600	9600	0
135	20240925	170600	544025430	9600	9600	9600	9600	0
136	20240925	170500	544025430	9600	9600	9600	9600	0
137	20240925	170400	544025430	9600	9600	9600	9600	0
138	20240925	170300	544025430	9600	9600	9600	9600	0
139	20240925	170200	544025430	9600	9600	9600	9600	0
140	20240925	170100	544025430	9600	9600	9600	9600	0
141	20240925	170000	544025430	9600	9600	9600	9600	0
142	20240925	165900	544025430	9600	9600	9600	9600	0
143	20240925	165800	544025430	9600	9600	9600	9600	0
144	20240925	165700	544025430	9600	9600	9600	9600	0
145	20240925	165600	544025430	9600	9600	9600	9600	0
146	20240925	165500	544025430	9600	9600	9600	9600	0
147	20240925	165400	544025430	9600	9600	9600	9600	0
148	20240925	165300	544025430	9600	9600	9600	9600	0
149	20240925	165200	544025430	9600	9600	9600	9600	0
150	20240925	165100	544025430	9600	9600	9600	9600	0
151	20240925	165000	544025430	9600	9600	9600	9600	0
152	20240925	164900	544025430	9600	9600	9600	9600	1315
153	20240925	164800	544025430	9600	9600	9600	9600	0
154	20240925	164700	544025430	9600	9600	9600	9600	0
155	20240925	164600	544025430	9600	9600	9600	9600	0
156	20240925	164500	544025430	9600	9600	9600	9600	0
157	20240925	164400	544025430	9600	9600	9600	9600	0
158	20240925	164300	544025430	9600	9600	9600	9600	0
159	20240925	164200	544025430	9600	9600	9600	9600	0
160	20240925	164100	544025430	9600	9600	9600	9600	0
161	20240925	164000	544025430	9600	9600	9600	9600	0
162	20240925	163900	544025430	9600	9600	9600	9600	0
163	20240925	163800	544025430	9600	9600	9600	9600	0
164	20240925	163700	544025430	9600	9600	9600	9600	0
165	20240925	163600	544025430	9600	9600	9600	9600	0
166	20240925	163500	544025430	9600	9600	9600	9600	0
167	20240925	163400	544025430	9600	9600	9600	9600	0
168	20240925	163300	544025430	9600	9600	9600	9600	0
169	20240925	163200	544025430	9600	9600	9600	9600	0
170	20240925	163100	544025430	9600	9600	9600	9600	0
171	20240925	163000	544025430	9600	9600	9600	9600	0
172	20240925	162900	544025430	9600	9600	9600	9600	0
173	20240925	162800	544025430	9600	9600	9600	9600	0
174	20240925	162700	544025430	9600	9600	9600	9600	0
175	20240925	162600	544025430	9600	9600	9600	9600	0
176	20240925	162500	544025430	9600	9600	9600	9600	0
177	20240925	162400	544025430	9600	9600	9600	9600	0
178	20240925	162300	544025430	9600	9600	9600	9600	0
179	20240925	162200	544025430	9600	9600	9600	9600	0
180	20240925	162100	544025430	9600	9600	9600	9600	0
181	20240925	162000	544025430	9600	9600	9600	9600	0
182	20240925	161900	544025430	9600	9600	9600	9600	1315
183	20240925	161800	544025430	9600	9600	9600	9600	0
184	20240925	161700	544025430	9600	9600	9600	9600	0
185	20240925	161600	544025430	9600	9600	9600	9600	0
186	20240925	161500	544025430	9600	9600	9600	9600	0
187	20240925	161400	544025430	9600	9600	9600	9600	0
188	20240925	161300	544025430	9600	9600	9600	9600	0
189	20240925	161200	544025430	9600	9600	9600	9600	0
190	20240925	161100	544025430	9600	9600	9600	9600	0
191	20240925	161000	544025430	9600	9600	9600	9600	0
192	20240925	160900	544025430	9600	9600	9600	9600	0
193	20240925	160800	544025430	9600	9600	9600	9600	0
194	20240925	160700	544025430	9600	9600	9600	9600	0
195	20240925	160600	544025430	9600	9600	9600	9600	0
196	20240925	160500	544025430	9600	9600	9600	9600	0
197	20240925	160400	544025430	9600	9600	9600	9600	0
198	20240925	160300	544025430	9600	9600	9600	9600	0
199	20240925	160200	544025430	9600	9600	9600	9600	0
200	20240925	160100	544025430	9600	9600	9600	9600	0
201	20240925	160000	544025430	9600	9600	9600	9600	0
202	20240925	155900	544025430	9600	9600	9600	9600	0
203	20240925	155800	544025430	9600	9600	9600	9600	0
204	20240925	155700	544025430	9600	9600	9600	9600	0
205	20240925	155600	544025430	9600	9600	9600	9600	0
206	20240925	155500	544025430	9600	9600	9600	9600	0
207	20240925	155400	544025430	9600	9600	9600	9600	0
208	20240925	155300	544025430	9600	9600	9600	9600	0
209	20240925	155200	544025430	9600	9600	9600	9600	0
210	20240925	155100	544025430	9600	9600	9600	9600	0
211	20240925	155000	544025430	9600	9600	9600	9600	0
212	20240925	154900	544025430	9600	9600	9600	9600	1315
213	20240925	154800	544025430	9600	9600	9600	9600	0
214	20240925	154700	544025430	9600	9600	9600	9600	0
215	20240925	154600	544025430	9600	9600	9600	9600	0
216	20240925	154500	544025430	9600	9600	9600	9600	0
217	20240925	154400	544025430	9600	9600	9600	9600	0
218	20240925	154300	544025430	9600	9600	9600	9600	0
219	20240925	154200	544025430	9600	9600	9600	9600	0
220	20240925	154100	544025430	9600	9600	9600	9600	0
221	20240925	154000	544025430	9600	9600	9600	9600	0
222	20240925	153900	544025430	9600	9600	9600	9600	0
223	20240925	153800	544025430	9600	9600	9600	9600	0
224	20240925	153700	544025430	9600	9600	9600	9600	0
225	20240925	153600	544025430	9600	9600	9600	9600	0
226	20240925	153500	544025430	9600	9600	9600	9600	0
227	20240925	153400	544025430	9600	9600	9600	9600	0
228	20240925	153300	544025430	9600	9600	9600	9600	0
229	20240925	153200	544025430	9600	9600	9600	9600	0
230	20240925	153100	544025430	9600	9600	9600	9600	0
231	20240925	153000	544025430	9600	9600	9600	9600	1315
232	20240925	152900	531401430	9620	9620	9620	9620	0
233	20240925	152800	531401430	9620	9620	9620	9620	0
234	20240925	152700	531401430	9620	9620	9620	9620	0
235	20240925	152600	531401430	9620	9620	9620	9620	0
236	20240925	152500	531401430	9620	9620	9620	9620	0
237	20240925	152400	531401430	9620	9620	9620	9620	0
238	20240925	152300	531401430	9620	9620	9620	9620	0
239	20240925	152200	531401430	9620	9620	9620	9620	0
240	20240925	152100	531401430	9620	9620	9620	9620	0
241	20240925	152000	531401430	9620	9620	9620	9620	0
242	20240925	151900	531401430	9620	9620	9620	9610	151
243	20240925	151800	529949600	9620	9620	9620	9620	2
244	20240925	151700	529930360	9620	9620	9620	9620	9
245	20240925	151600	529843780	9620	9620	9620	9620	2
246	20240925	151500	529824540	9620	9620	9620	9620	40
247	20240925	151400	529439740	9620	9610	9620	9610	11
248	20240925	151300	529334020	9610	9610	9610	9610	21
249	20240925	151200	529132210	9620	9610	9620	9610	58
250	20240925	151100	528574750	9610	9610	9610	9610	0
251	20240925	151000	528574750	9610	9620	9620	9610	381
252	20240925	150900	524913270	9620	9620	9620	9620	0
253	20240925	150800	524913270	9620	9620	9620	9620	0
254	20240925	150700	524913270	9620	9620	9620	9620	9
255	20240925	150600	524826690	9630	9630	9630	9630	36
256	20240925	150500	524480010	9630	9630	9630	9630	8
257	20240925	150400	524402970	9620	9620	9620	9620	0
258	20240925	150300	524402970	9620	9620	9620	9620	41
259	20240925	150200	524008550	9630	9630	9630	9630	7
260	20240925	150100	523941140	9610	9620	9620	9610	52
261	20240925	150000	523441000	9620	9600	9620	9600	67
262	20240925	145900	522796980	9610	9610	9610	9610	3
263	20240925	145800	522768150	9610	9610	9610	9610	517
264	20240925	145700	517799780	9620	9620	9630	9610	68
265	20240925	145600	517145940	9620	9620	9620	9620	60
266	20240925	145500	516568740	9620	9620	9620	9620	1
267	20240925	145400	516559120	9620	9620	9620	9620	11
268	20240925	145300	516453300	9620	9620	9620	9620	0
269	20240925	145200	516453300	9620	9620	9620	9620	451
270	20240925	145100	512114680	9620	9620	9620	9620	40
271	20240925	145000	511729880	9620	9610	9620	9610	436
272	20240925	144900	507539420	9620	9620	9620	9620	150
273	20240925	144800	506096420	9630	9630	9630	9630	0
274	20240925	144700	506096420	9630	9630	9630	9630	7
275	20240925	144600	506029010	9630	9630	9630	9630	16
276	20240925	144500	505874930	9640	9640	9640	9640	134
277	20240925	144400	504583170	9640	9650	9660	9640	12
278	20240925	144300	504467440	9650	9640	9660	9640	964
279	20240925	144200	495163160	9640	9640	9650	9640	278
280	20240925	144100	492483160	9640	9640	9640	9640	195
281	20240925	144000	490603360	9630	9650	9650	9630	399
282	20240925	143900	486759020	9660	9650	9660	9650	234
283	20240925	143800	484498770	9650	9640	9650	9640	59
284	20240925	143700	483929920	9650	9650	9660	9650	771
285	20240925	143600	476487140	9660	9660	9660	9660	0
286	20240925	143500	476487140	9660	9660	9660	9660	0
287	20240925	143400	476487140	9660	9660	9660	9660	159
288	20240925	143300	474951200	9660	9660	9660	9660	306
289	20240925	143200	471995240	9660	9660	9670	9660	334
290	20240925	143100	468768790	9650	9650	9650	9650	0
291	20240925	143000	468768790	9650	9650	9650	9650	5
292	20240925	142900	468720540	9650	9660	9660	9640	357
293	20240925	142800	465276230	9660	9650	9660	9650	49
294	20240925	142700	464803050	9650	9650	9650	9650	6
295	20240925	142600	464745150	9650	9640	9650	9640	34
296	20240925	142500	464417310	9650	9650	9650	9650	0
297	20240925	142400	464417310	9650	9660	9660	9650	12
298	20240925	142300	464301430	9650	9650	9650	9650	0
299	20240925	142200	464301430	9650	9650	9650	9650	0
300	20240925	142100	464301430	9650	9660	9660	9650	6
301	20240925	142000	464243500	9660	9660	9660	9660	0
302	20240925	141900	464243500	9660	9660	9660	9660	8
303	20240925	141800	464166220	9660	9660	9660	9660	0
304	20240925	141700	464166220	9660	9660	9660	9660	0
305	20240925	141600	464166220	9660	9640	9660	9640	58
306	20240925	141500	463606940	9660	9650	9660	9650	2
307	20240925	141400	463587630	9660	9660	9660	9660	7
308	20240925	141300	463520010	9640	9640	9640	9640	0
309	20240925	141200	463520010	9640	9650	9650	9640	30
310	20240925	141100	463230790	9660	9660	9660	9660	443
311	20240925	141000	458951410	9660	9660	9660	9660	0
312	20240925	140900	458951410	9660	9660	9660	9660	8
313	20240925	140800	458874130	9660	9660	9660	9660	0
314	20240925	140700	458874130	9660	9660	9660	9660	0
315	20240925	140600	458874130	9660	9660	9660	9660	8
316	20240925	140500	458796850	9650	9650	9650	9650	120
317	20240925	140400	457638850	9650	9650	9650	9650	207
318	20240925	140300	455641300	9640	9640	9640	9640	1
319	20240925	140200	455631660	9640	9650	9650	9640	833
320	20240925	140100	447600730	9660	9660	9660	9660	8
321	20240925	140000	447523450	9650	9650	9650	9650	0
322	20240925	135900	447523450	9650	9640	9650	9640	650
323	20240925	135800	441250960	9650	9650	9650	9650	8
324	20240925	135700	441173760	9650	9650	9650	9650	12
325	20240925	135600	441057960	9650	9650	9650	9650	7
326	20240925	135500	440990410	9640	9640	9640	9640	100
327	20240925	135400	440026410	9640	9640	9640	9640	1
328	20240925	135300	440016770	9650	9650	9650	9650	8
329	20240925	135200	439939570	9650	9650	9650	9650	0
330	20240925	135100	439939570	9650	9650	9650	9650	8
331	20240925	135000	439862370	9640	9640	9640	9640	0
332	20240925	134900	439862370	9640	9640	9640	9640	1
333	20240925	134800	439852730	9650	9640	9650	9640	93
334	20240925	134700	438956140	9650	9650	9650	9650	1
335	20240925	134600	438946490	9650	9650	9650	9650	8
336	20240925	134500	438869290	9640	9640	9640	9640	0
337	20240925	134400	438869290	9640	9640	9640	9640	0
338	20240925	134300	438869290	9640	9640	9640	9640	87
339	20240925	134200	438030610	9640	9640	9640	9640	0
340	20240925	134100	438030610	9640	9640	9640	9640	17
341	20240925	134000	437866730	9640	9640	9640	9640	0
342	20240925	133900	437866730	9640	9640	9640	9640	0
343	20240925	133800	437866730	9640	9640	9640	9640	9
344	20240925	133700	437779970	9650	9640	9650	9640	4
345	20240925	133600	437741400	9640	9640	9640	9640	0
346	20240925	133500	437741400	9640	9650	9650	9640	78
347	20240925	133400	436989400	9640	9640	9640	9640	98
348	20240925	133300	436044680	9640	9640	9640	9640	9
349	20240925	133200	435957920	9630	9630	9630	9630	0
350	20240925	133100	435957920	9630	9620	9630	9620	165
351	20240925	133000	434369170	9630	9630	9630	9630	8
352	20240925	132900	434292130	9630	9630	9630	9630	0
353	20240925	132800	434292130	9630	9630	9630	9630	8
354	20240925	132700	434215090	9630	9630	9630	9630	30
355	20240925	132600	433926190	9630	9630	9630	9630	0
356	20240925	132500	433926190	9630	9630	9630	9630	9
357	20240925	132400	433839520	9630	9630	9630	9630	0
358	20240925	132300	433839520	9630	9630	9630	9630	8
359	20240925	132200	433762480	9620	9620	9620	9620	0
360	20240925	132100	433762480	9620	9620	9620	9620	0
361	20240925	132000	433762480	9620	9630	9630	9620	18
362	20240925	131900	433589240	9620	9620	9620	9620	73
363	20240925	131800	432886980	9620	9620	9620	9620	28
364	20240925	131700	432617620	9620	9620	9620	9620	0
365	20240925	131600	432617620	9620	9620	9620	9620	0
366	20240925	131500	432617620	9620	9620	9620	9620	8
367	20240925	131400	432540660	9620	9620	9620	9620	20
368	20240925	131300	432348260	9610	9620	9620	9610	28
369	20240925	131200	432079100	9620	9620	9620	9620	0
370	20240925	131100	432079100	9620	9620	9620	9620	0
371	20240925	131000	432079100	9620	9620	9620	9620	48
372	20240925	130900	431617340	9620	9620	9620	9620	220
373	20240925	130800	429500940	9620	9620	9620	9620	499
374	20240925	130700	424700560	9620	9620	9620	9620	7
375	20240925	130600	424633220	9620	9620	9620	9620	70
376	20240925	130500	423959820	9620	9620	9620	9620	8
377	20240925	130400	423882860	9620	9620	9620	9620	0
378	20240925	130300	423882860	9620	9620	9620	9620	0
379	20240925	130200	423882860	9620	9620	9620	9620	8
380	20240925	130100	423805900	9620	9620	9620	9620	0
381	20240925	130000	423805900	9620	9620	9620	9620	10
382	20240925	125900	423709700	9620	9620	9620	9620	150
383	20240925	125800	422266700	9620	9620	9620	9620	0
384	20240925	125700	422266700	9620	9620	9620	9620	7
385	20240925	125600	422199360	9620	9620	9620	9620	1
386	20240925	125500	422189740	9610	9620	9630	9610	143
387	20240925	125400	420815010	9620	9620	9620	9620	80
388	20240925	125300	420045410	9620	9620	9620	9620	0
389	20240925	125200	420045410	9620	9620	9620	9620	422
390	20240925	125100	415985770	9630	9630	9630	9630	0
391	20240925	125000	415985770	9630	9630	9630	9630	8
392	20240925	124900	415908730	9630	9630	9630	9630	175
393	20240925	124800	414223480	9630	9630	9630	9630	11
394	20240925	124700	414117550	9630	9640	9640	9630	9
395	20240925	124600	414030800	9640	9640	9640	9640	0
396	20240925	124500	414030800	9640	9630	9640	9630	212
397	20240925	124400	411987140	9640	9640	9640	9640	90
398	20240925	124300	411119540	9640	9640	9640	9640	0
399	20240925	124200	411119540	9640	9640	9640	9630	27
400	20240925	124100	410859280	9640	9640	9640	9640	1
401	20240925	124000	410849640	9640	9640	9640	9640	0
402	20240925	123900	410849640	9640	9630	9640	9630	61
403	20240925	123800	410262130	9640	9640	9640	9640	2
404	20240925	123700	410242850	9640	9640	9640	9640	8
405	20240925	123600	410165730	9640	9640	9640	9640	150
406	20240925	123500	408719730	9640	9640	9640	9640	1
407	20240925	123400	408710090	9640	9640	9640	9640	238
408	20240925	123300	406415770	9640	9640	9640	9640	0
409	20240925	123200	406415770	9640	9630	9640	9630	293
410	20240925	123100	403591270	9630	9630	9630	9630	0
411	20240925	123000	403591270	9630	9630	9630	9630	1
412	20240925	122900	403581640	9640	9640	9640	9640	288
413	20240925	122800	400805320	9630	9630	9630	9630	0
414	20240925	122700	400805320	9630	9630	9630	9630	1
415	20240925	122600	400795690	9630	9630	9630	9630	13
416	20240925	122500	400670500	9640	9640	9640	9640	0
417	20240925	122400	400670500	9640	9640	9640	9640	7
418	20240925	122300	400603020	9640	9640	9640	9640	0
419	20240925	122200	400603020	9640	9640	9640	9640	8
420	20240925	122100	400525900	9640	9640	9640	9640	0
421	20240925	122000	400525900	9640	9640	9640	9640	0
422	20240925	121900	400525900	9640	9640	9640	9640	16
423	20240925	121800	400371660	9650	9650	9650	9650	0
424	20240925	121700	400371660	9650	9650	9650	9650	0
425	20240925	121600	400371660	9650	9650	9650	9650	7
426	20240925	121500	400304110	9650	9650	9650	9650	0
427	20240925	121400	400304110	9650	9650	9650	9650	8
428	20240925	121300	400226910	9640	9640	9640	9640	0
429	20240925	121200	400226910	9640	9640	9640	9640	0
430	20240925	121100	400226910	9640	9640	9640	9640	1
431	20240925	121000	400217270	9650	9650	9650	9650	0
432	20240925	120900	400217270	9650	9620	9650	9620	9
433	20240925	120800	400130650	9630	9630	9630	9630	190
434	20240925	120700	398300950	9630	9630	9630	9630	225
435	20240925	120600	396134200	9630	9630	9630	9630	64
436	20240925	120500	395517880	9620	9620	9620	9620	0
437	20240925	120400	395517880	9620	9630	9630	9620	11
438	20240925	120300	395411980	9630	9630	9630	9630	80
439	20240925	120200	394641580	9630	9630	9640	9630	2112
440	20240925	120100	374302020	9640	9650	9650	9640	1307
441	20240925	120000	361702450	9640	9640	9640	9640	90
442	20240925	115900	360834850	9640	9640	9640	9640	8
443	20240925	115800	360757730	9630	9630	9630	9630	9
444	20240925	115700	360671060	9640	9640	9640	9640	0
445	20240925	115600	360671060	9640	9640	9640	9640	8
446	20240925	115500	360593940	9630	9630	9630	9630	1
447	20240925	115400	360584310	9630	9630	9630	9630	6
448	20240925	115300	360526530	9630	9630	9640	9630	145
449	20240925	115200	359130160	9620	9620	9620	9620	6
450	20240925	115100	359072440	9620	9620	9620	9620	1
451	20240925	115000	359062820	9630	9630	9630	9630	0
452	20240925	114900	359062820	9630	9620	9630	9600	192
453	20240925	114800	357217650	9600	9650	9650	9590	215
454	20240925	114700	355151160	9640	9640	9640	9640	218
455	20240925	114600	353049640	9650	9640	9650	9640	298
456	20240925	114500	350174120	9650	9650	9650	9650	0
457	20240925	114400	350174120	9650	9640	9650	9640	152
458	20240925	114300	348708820	9630	9630	9630	9630	2
459	20240925	114200	348689560	9640	9640	9640	9580	7903
460	20240925	114100	272786930	9640	9640	9640	9640	1
461	20240925	114000	272777290	9650	9640	9650	9640	2
462	20240925	113900	272758000	9650	9630	9650	9630	455
463	20240925	113800	268372230	9630	9630	9630	9630	8
464	20240925	113700	268295190	9630	9630	9630	9630	0
465	20240925	113600	268295190	9630	9630	9630	9630	7
466	20240925	113500	268227780	9630	9630	9630	9630	0
467	20240925	113400	268227780	9630	9630	9630	9630	0
468	20240925	113300	268227780	9630	9610	9630	9610	21
469	20240925	113200	268025810	9620	9620	9620	9620	0
470	20240925	113100	268025810	9620	9630	9630	9620	145
471	20240925	113000	266630830	9630	9630	9630	9630	0
472	20240925	112900	266630830	9630	9630	9630	9630	0
473	20240925	112800	266630830	9630	9630	9630	9630	7
474	20240925	112700	266563420	9630	9630	9630	9630	2
475	20240925	112600	266544160	9630	9630	9630	9630	0
476	20240925	112500	266544160	9630	9630	9630	9630	18
477	20240925	112400	266370820	9610	9610	9610	9610	0
478	20240925	112300	266370820	9610	9620	9620	9610	210
479	20240925	112200	264351120	9620	9620	9620	9620	0
480	20240925	112100	264351120	9620	9620	9620	9620	10
481	20240925	112000	264254920	9620	9600	9620	9600	38
482	20240925	111900	263889960	9620	9620	9620	9620	2
483	20240925	111800	263870720	9620	9610	9620	9610	14
484	20240925	111700	263736110	9610	9610	9610	9610	0
485	20240925	111600	263736110	9610	9620	9620	9610	97
486	20240925	111500	262803900	9620	9620	9620	9620	8
487	20240925	111400	262726940	9620	9620	9620	9620	0
488	20240925	111300	262726940	9620	9620	9620	9620	8
489	20240925	111200	262649980	9620	9620	9620	9620	0
490	20240925	111100	262649980	9620	9610	9620	9610	6
491	20240925	111000	262592270	9620	9620	9620	9620	130
492	20240925	110900	261341670	9620	9610	9620	9610	623
493	20240925	110800	255350820	9610	9610	9610	9610	50
494	20240925	110700	254870320	9610	9590	9610	9590	117
495	20240925	110600	253747140	9610	9610	9620	9600	4
496	20240925	110500	253708700	9590	9620	9620	9580	3139
497	20240925	110400	223626090	9620	9620	9620	9620	0
498	20240925	110300	223626090	9620	9620	9620	9620	0
499	20240925	110200	223626090	9620	9620	9620	9620	8
500	20240925	110100	223549130	9620	9620	9620	9620	1
501	20240925	110000	223539510	9620	9620	9620	9620	10
502	20240925	105900	223443310	9620	9620	9620	9620	36
503	20240925	105800	223096990	9610	9610	9610	9610	0
504	20240925	105700	223096990	9610	9610	9620	9600	37
505	20240925	105600	222741740	9610	9610	9610	9610	0
506	20240925	105500	222741740	9610	9620	9620	9610	9
507	20240925	105400	222655170	9610	9610	9610	9610	0
508	20240925	105300	222655170	9610	9610	9610	9610	0
509	20240925	105200	222655170	9610	9610	9610	9610	104
510	20240925	105100	221655730	9580	9610	9610	9580	500
511	20240925	105000	216855960	9620	9620	9620	9620	8
512	20240925	104900	216779000	9610	9610	9610	9610	0
513	20240925	104800	216779000	9610	9620	9620	9610	3
514	20240925	104700	216750150	9620	9630	9630	9620	14
515	20240925	104600	216615380	9630	9620	9630	9620	60
516	20240925	104500	216038170	9610	9620	9620	9610	57
517	20240925	104400	215490330	9620	9620	9620	9620	30
518	20240925	104300	215201730	9620	9640	9640	9620	22
519	20240925	104200	214989780	9640	9630	9640	9630	13
520	20240925	104100	214864500	9630	9630	9630	9630	1
521	20240925	104000	214854870	9630	9630	9630	9630	9
522	20240925	103900	214768200	9640	9640	9640	9640	0
523	20240925	103800	214768200	9640	9640	9640	9640	0
524	20240925	103700	214768200	9640	9620	9640	9610	73
525	20240925	103600	214066020	9610	9610	9610	9610	149
526	20240925	103500	212634130	9610	9610	9610	9610	2
527	20240925	103400	212614910	9610	9610	9610	9590	25
528	20240925	103300	212374700	9610	9610	9610	9610	0
529	20240925	103200	212374700	9610	9610	9620	9610	12
530	20240925	103100	212259370	9600	9610	9610	9600	162
531	20240925	103000	210702670	9610	9610	9610	9610	5
532	20240925	102900	210654620	9640	9600	9640	9600	107
533	20240925	102800	209627320	9620	9610	9640	9600	203
534	20240925	102700	207675690	9610	9600	9610	9600	58
535	20240925	102600	207118810	9630	9610	9640	9610	3
536	20240925	102500	207089930	9600	9600	9600	9600	1
537	20240925	102400	207080330	9600	9600	9640	9600	1153
538	20240925	102300	196011400	9600	9600	9600	9600	0
539	20240925	102200	196011400	9600	9600	9600	9600	17
540	20240925	102100	195848200	9600	9590	9630	9590	1112
541	20240925	102000	185174020	9590	9590	9610	9590	669
542	20240925	101900	178757660	9610	9600	9610	9590	344
543	20240925	101800	175458410	9600	9600	9600	9600	3
544	20240925	101700	175429610	9600	9600	9600	9600	6
545	20240925	101600	175372010	9590	9590	9590	9590	50
546	20240925	101500	174892510	9590	9620	9620	9590	2965
547	20240925	101400	146398320	9620	9640	9640	9620	68
548	20240925	101300	145744000	9640	9640	9640	9640	0
549	20240925	101200	145744000	9640	9640	9640	9630	17
550	20240925	101100	145580130	9640	9640	9640	9640	2
551	20240925	101000	145560850	9630	9630	9630	9630	30
552	20240925	100900	145271950	9630	9630	9630	9630	8
553	20240925	100800	145194910	9630	9630	9630	9630	2
554	20240925	100700	145175650	9640	9640	9640	9640	5
555	20240925	100600	145127450	9640	9640	9640	9640	39
556	20240925	100500	144751490	9640	9640	9640	9640	1
557	20240925	100400	144741850	9640	9640	9640	9640	7
558	20240925	100300	144674370	9640	9640	9640	9640	1
559	20240925	100200	144664730	9640	9640	9640	9640	0
560	20240925	100100	144664730	9640	9640	9640	9640	8
561	20240925	100000	144587610	9630	9630	9630	9620	69
562	20240925	095900	143923460	9640	9640	9640	9640	268
563	20240925	095800	141339940	9640	9640	9640	9640	0
564	20240925	095700	141339940	9640	9640	9640	9640	0
565	20240925	095600	141339940	9640	9640	9640	9640	7
566	20240925	095500	141272460	9640	9640	9640	9640	10
567	20240925	095400	141176060	9640	9640	9640	9640	111
568	20240925	095300	140106020	9640	9630	9640	9630	57
569	20240925	095200	139557100	9630	9630	9630	9630	481
570	20240925	095100	134925070	9630	9630	9630	9630	8
571	20240925	095000	134848030	9620	9620	9620	9620	5
572	20240925	094900	134799930	9630	9620	9630	9620	91
573	20240925	094800	133924030	9620	9630	9630	9620	586
574	20240925	094700	128286680	9630	9630	9630	9630	190
575	20240925	094600	126456980	9630	9630	9630	9630	2
576	20240925	094500	126437720	9630	9630	9630	9630	170
577	20240925	094400	124800620	9630	9630	9630	9630	15
578	20240925	094300	124656170	9630	9630	9630	9630	295
579	20240925	094200	121815320	9640	9630	9640	9630	6
580	20240925	094100	121757530	9630	9630	9640	9630	121
581	20240925	094000	120592290	9640	9640	9650	9640	634
582	20240925	093900	114480510	9640	9640	9640	9640	201
583	20240925	093800	112542870	9650	9640	9650	9640	91
584	20240925	093700	111665530	9650	9650	9650	9650	173
585	20240925	093600	109996080	9650	9660	9660	9650	11
586	20240925	093500	109889920	9640	9650	9650	9640	634
587	20240925	093400	103776820	9670	9650	9670	9650	102
588	20240925	093300	102791190	9630	9630	9630	9630	0
589	20240925	093200	102791190	9630	9630	9630	9630	2
590	20240925	093100	102771930	9650	9650	9650	9620	2972
591	20240925	093000	74141740	9650	9650	9660	9650	156
592	20240925	092900	72635800	9660	9650	9660	9650	233
593	20240925	092800	70386250	9650	9640	9650	9630	1153
594	20240925	092700	59271330	9630	9630	9630	9630	1
595	20240925	092600	59261700	9630	9630	9640	9630	393
596	20240925	092500	55476110	9630	9610	9630	9610	3002
597	20240925	092400	26598390	9610	9610	9610	9610	21
598	20240925	092300	26396580	9620	9620	9620	9620	5
599	20240925	092200	26348480	9620	9600	9620	9600	227
600	20240925	092100	24166170	9600	9600	9600	9600	21
601	20240925	092000	23964570	9610	9600	9610	9600	201
602	20240925	091900	22034960	9600	9610	9610	9600	93
603	20240925	091800	21141660	9610	9600	9610	9600	210
604	20240925	091700	19125640	9610	9610	9610	9610	117
605	20240925	091600	18001270	9610	9610	9610	9610	134
606	20240925	091500	16713530	9620	9610	9620	9610	472
607	20240925	091400	12173260	9610	9610	9610	9610	3
608	20240925	091300	12144430	9610	9610	9610	9610	5
609	20240925	091200	12096380	9610	9610	9610	9610	0
610	20240925	091100	12096380	9610	9610	9610	9610	2
611	20240925	091000	12077160	9610	9610	9610	9610	68
612	20240925	090900	11423680	9610	9610	9610	9610	50
613	20240925	090800	10943180	9620	9630	9630	9610	256
614	20240925	090700	8480530	9630	9630	9630	9630	0
615	20240925	090600	8480530	9630	9630	9630	9630	0
616	20240925	090500	8480530	9630	9630	9630	9630	100
617	20240925	090400	7517530	9630	9630	9630	9620	175
618	20240925	090300	5832290	9640	9620	9640	9620	10
619	20240925	090200	5735990	9620	9630	9640	9620	202
620	20240925	090100	3791720	9610	9610	9610	9610	2
621	20240925	090000	3772500	9600	9650	9650	9600	391