KissMeData/035600/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	191900	343308010	9680	9680	9680	9680	2171
3	20240926	191800	343308010	9680	9680	9680	9680	0
4	20240926	191700	343308010	9680	9680	9680	9680	0
5	20240926	191600	343308010	9680	9680	9680	9680	0
6	20240926	191500	343308010	9680	9680	9680	9680	0
7	20240926	191400	343308010	9680	9680	9680	9680	0
8	20240926	191300	343308010	9680	9680	9680	9680	0
9	20240926	191200	343308010	9680	9680	9680	9680	0
10	20240926	191100	343308010	9680	9680	9680	9680	0
11	20240926	191000	343308010	9680	9680	9680	9680	0
12	20240926	190900	343308010	9680	9680	9680	9680	0
13	20240926	190800	343308010	9680	9680	9680	9680	0
14	20240926	190700	343308010	9680	9680	9680	9680	0
15	20240926	190600	343308010	9680	9680	9680	9680	0
16	20240926	190500	343308010	9680	9680	9680	9680	0
17	20240926	190400	343308010	9680	9680	9680	9680	0
18	20240926	190300	343308010	9680	9680	9680	9680	0
19	20240926	190200	343308010	9680	9680	9680	9680	0
20	20240926	190100	343308010	9680	9680	9680	9680	0
21	20240926	190000	343308010	9680	9680	9680	9680	0
22	20240926	185900	343308010	9680	9680	9680	9680	0
23	20240926	185800	343308010	9680	9680	9680	9680	0
24	20240926	185700	343308010	9680	9680	9680	9680	0
25	20240926	185600	343308010	9680	9680	9680	9680	0
26	20240926	185500	343308010	9680	9680	9680	9680	0
27	20240926	185400	343308010	9680	9680	9680	9680	0
28	20240926	185300	343308010	9680	9680	9680	9680	0
29	20240926	185200	343308010	9680	9680	9680	9680	0
30	20240926	185100	343308010	9680	9680	9680	9680	0
31	20240926	185000	343308010	9680	9680	9680	9680	0
32	20240926	184900	343308010	9680	9680	9680	9680	2171
33	20240926	184800	343308010	9680	9680	9680	9680	0
34	20240926	184700	343308010	9680	9680	9680	9680	0
35	20240926	184600	343308010	9680	9680	9680	9680	0
36	20240926	184500	343308010	9680	9680	9680	9680	0
37	20240926	184400	343308010	9680	9680	9680	9680	0
38	20240926	184300	343308010	9680	9680	9680	9680	0
39	20240926	184200	343308010	9680	9680	9680	9680	0
40	20240926	184100	343308010	9680	9680	9680	9680	0
41	20240926	184000	343308010	9680	9680	9680	9680	0
42	20240926	183900	343308010	9680	9680	9680	9680	0
43	20240926	183800	343308010	9680	9680	9680	9680	0
44	20240926	183700	343308010	9680	9680	9680	9680	0
45	20240926	183600	343308010	9680	9680	9680	9680	0
46	20240926	183500	343308010	9680	9680	9680	9680	0
47	20240926	183400	343308010	9680	9680	9680	9680	0
48	20240926	183300	343308010	9680	9680	9680	9680	0
49	20240926	183200	343308010	9680	9680	9680	9680	0
50	20240926	183100	343308010	9680	9680	9680	9680	0
51	20240926	183000	343308010	9680	9680	9680	9680	0
52	20240926	182900	343308010	9680	9680	9680	9680	0
53	20240926	182800	343308010	9680	9680	9680	9680	0
54	20240926	182700	343308010	9680	9680	9680	9680	0
55	20240926	182600	343308010	9680	9680	9680	9680	0
56	20240926	182500	343308010	9680	9680	9680	9680	0
57	20240926	182400	343308010	9680	9680	9680	9680	0
58	20240926	182300	343308010	9680	9680	9680	9680	0
59	20240926	182200	343308010	9680	9680	9680	9680	0
60	20240926	182100	343308010	9680	9680	9680	9680	0
61	20240926	182000	343308010	9680	9680	9680	9680	0
62	20240926	181900	343308010	9680	9680	9680	9680	2171
63	20240926	181800	343308010	9680	9680	9680	9680	0
64	20240926	181700	343308010	9680	9680	9680	9680	0
65	20240926	181600	343308010	9680	9680	9680	9680	0
66	20240926	181500	343308010	9680	9680	9680	9680	0
67	20240926	181400	343308010	9680	9680	9680	9680	0
68	20240926	181300	343308010	9680	9680	9680	9680	0
69	20240926	181200	343308010	9680	9680	9680	9680	0
70	20240926	181100	343308010	9680	9680	9680	9680	0
71	20240926	181000	343308010	9680	9680	9680	9680	0
72	20240926	180900	343308010	9680	9680	9680	9680	0
73	20240926	180800	343308010	9680	9680	9680	9680	0
74	20240926	180700	343308010	9680	9680	9680	9680	0
75	20240926	180600	343308010	9680	9680	9680	9680	0
76	20240926	180500	343308010	9680	9680	9680	9680	0
77	20240926	180400	343308010	9680	9680	9680	9680	0
78	20240926	180300	343308010	9680	9680	9680	9680	0
79	20240926	180200	343308010	9680	9680	9680	9680	0
80	20240926	180100	343308010	9680	9680	9680	9680	0
81	20240926	180000	343308010	9680	9680	9680	9680	0
82	20240926	175900	343308010	9680	9680	9680	9680	0
83	20240926	175800	343308010	9680	9680	9680	9680	0
84	20240926	175700	343308010	9680	9680	9680	9680	0
85	20240926	175600	343308010	9680	9680	9680	9680	0
86	20240926	175500	343308010	9680	9680	9680	9680	0
87	20240926	175400	343308010	9680	9680	9680	9680	0
88	20240926	175300	343308010	9680	9680	9680	9680	0
89	20240926	175200	343308010	9680	9680	9680	9680	0
90	20240926	175100	343308010	9680	9680	9680	9680	0
91	20240926	175000	343308010	9680	9680	9680	9680	0
92	20240926	174900	343308010	9680	9680	9680	9680	2171
93	20240926	174800	343308010	9680	9680	9680	9680	0
94	20240926	174700	343308010	9680	9680	9680	9680	0
95	20240926	174600	343308010	9680	9680	9680	9680	0
96	20240926	174500	343308010	9680	9680	9680	9680	0
97	20240926	174400	343308010	9680	9680	9680	9680	0
98	20240926	174300	343308010	9680	9680	9680	9680	0
99	20240926	174200	343308010	9680	9680	9680	9680	0
100	20240926	174100	343308010	9680	9680	9680	9680	0
101	20240926	174000	343308010	9680	9680	9680	9680	0
102	20240926	173900	343308010	9680	9680	9680	9680	0
103	20240926	173800	343308010	9680	9680	9680	9680	0
104	20240926	173700	343308010	9680	9680	9680	9680	0
105	20240926	173600	343308010	9680	9680	9680	9680	0
106	20240926	173500	343308010	9680	9680	9680	9680	0
107	20240926	173400	343308010	9680	9680	9680	9680	0
108	20240926	173300	343308010	9680	9680	9680	9680	0
109	20240926	173200	343308010	9680	9680	9680	9680	0
110	20240926	173100	343308010	9680	9680	9680	9680	0
111	20240926	173000	343308010	9680	9680	9680	9680	0
112	20240926	172900	343308010	9680	9680	9680	9680	0
113	20240926	172800	343308010	9680	9680	9680	9680	0
114	20240926	172700	343308010	9680	9680	9680	9680	0
115	20240926	172600	343308010	9680	9680	9680	9680	0
116	20240926	172500	343308010	9680	9680	9680	9680	0
117	20240926	172400	343308010	9680	9680	9680	9680	0
118	20240926	172300	343308010	9680	9680	9680	9680	0
119	20240926	172200	343308010	9680	9680	9680	9680	0
120	20240926	172100	343308010	9680	9680	9680	9680	0
121	20240926	172000	343308010	9680	9680	9680	9680	0
122	20240926	171900	343308010	9680	9680	9680	9680	2171
123	20240926	171800	343308010	9680	9680	9680	9680	0
124	20240926	171700	343308010	9680	9680	9680	9680	0
125	20240926	171600	343308010	9680	9680	9680	9680	0
126	20240926	171500	343308010	9680	9680	9680	9680	0
127	20240926	171400	343308010	9680	9680	9680	9680	0
128	20240926	171300	343308010	9680	9680	9680	9680	0
129	20240926	171200	343308010	9680	9680	9680	9680	0
130	20240926	171100	343308010	9680	9680	9680	9680	0
131	20240926	171000	343308010	9680	9680	9680	9680	0
132	20240926	170900	343308010	9680	9680	9680	9680	0
133	20240926	170800	343308010	9680	9680	9680	9680	0
134	20240926	170700	343308010	9680	9680	9680	9680	0
135	20240926	170600	343308010	9680	9680	9680	9680	0
136	20240926	170500	343308010	9680	9680	9680	9680	0
137	20240926	170400	343308010	9680	9680	9680	9680	0
138	20240926	170300	343308010	9680	9680	9680	9680	0
139	20240926	170200	343308010	9680	9680	9680	9680	0
140	20240926	170100	343308010	9680	9680	9680	9680	0
141	20240926	170000	343308010	9680	9680	9680	9680	0
142	20240926	165900	343308010	9680	9680	9680	9680	0
143	20240926	165800	343308010	9680	9680	9680	9680	0
144	20240926	165700	343308010	9680	9680	9680	9680	0
145	20240926	165600	343308010	9680	9680	9680	9680	0
146	20240926	165500	343308010	9680	9680	9680	9680	0
147	20240926	165400	343308010	9680	9680	9680	9680	0
148	20240926	165300	343308010	9680	9680	9680	9680	0
149	20240926	165200	343308010	9680	9680	9680	9680	0
150	20240926	165100	343308010	9680	9680	9680	9680	0
151	20240926	165000	343308010	9680	9680	9680	9680	0
152	20240926	164900	343308010	9680	9680	9680	9680	2171
153	20240926	164800	343308010	9680	9680	9680	9680	0
154	20240926	164700	343308010	9680	9680	9680	9680	0
155	20240926	164600	343308010	9680	9680	9680	9680	0
156	20240926	164500	343308010	9680	9680	9680	9680	0
157	20240926	164400	343308010	9680	9680	9680	9680	0
158	20240926	164300	343308010	9680	9680	9680	9680	0
159	20240926	164200	343308010	9680	9680	9680	9680	0
160	20240926	164100	343308010	9680	9680	9680	9680	0
161	20240926	164000	343308010	9680	9680	9680	9680	0
162	20240926	163900	343308010	9680	9680	9680	9680	0
163	20240926	163800	343308010	9680	9680	9680	9680	0
164	20240926	163700	343308010	9680	9680	9680	9680	0
165	20240926	163600	343308010	9680	9680	9680	9680	0
166	20240926	163500	343308010	9680	9680	9680	9680	0
167	20240926	163400	343308010	9680	9680	9680	9680	0
168	20240926	163300	343308010	9680	9680	9680	9680	0
169	20240926	163200	343308010	9680	9680	9680	9680	0
170	20240926	163100	343308010	9680	9680	9680	9680	0
171	20240926	163000	343308010	9680	9680	9680	9680	0
172	20240926	162900	343308010	9680	9680	9680	9680	0
173	20240926	162800	343308010	9680	9680	9680	9680	0
174	20240926	162700	343308010	9680	9680	9680	9680	0
175	20240926	162600	343308010	9680	9680	9680	9680	0
176	20240926	162500	343308010	9680	9680	9680	9680	0
177	20240926	162400	343308010	9680	9680	9680	9680	0
178	20240926	162300	343308010	9680	9680	9680	9680	0
179	20240926	162200	343308010	9680	9680	9680	9680	0
180	20240926	162100	343308010	9680	9680	9680	9680	0
181	20240926	162000	343308010	9680	9680	9680	9680	0
182	20240926	161900	343308010	9680	9680	9680	9680	2171
183	20240926	161800	343308010	9680	9680	9680	9680	0
184	20240926	161700	343308010	9680	9680	9680	9680	0
185	20240926	161600	343308010	9680	9680	9680	9680	0
186	20240926	161500	343308010	9680	9680	9680	9680	0
187	20240926	161400	343308010	9680	9680	9680	9680	0
188	20240926	161300	343308010	9680	9680	9680	9680	0
189	20240926	161200	343308010	9680	9680	9680	9680	0
190	20240926	161100	343308010	9680	9680	9680	9680	0
191	20240926	161000	343308010	9680	9680	9680	9680	0
192	20240926	160900	343308010	9680	9680	9680	9680	0
193	20240926	160800	343308010	9680	9680	9680	9680	0
194	20240926	160700	343308010	9680	9680	9680	9680	0
195	20240926	160600	343308010	9680	9680	9680	9680	0
196	20240926	160500	343308010	9680	9680	9680	9680	0
197	20240926	160400	343308010	9680	9680	9680	9680	0
198	20240926	160300	343308010	9680	9680	9680	9680	0
199	20240926	160200	343308010	9680	9680	9680	9680	0
200	20240926	160100	343308010	9680	9680	9680	9680	0
201	20240926	160000	343308010	9680	9680	9680	9680	0
202	20240926	155900	343308010	9680	9680	9680	9680	0
203	20240926	155800	343308010	9680	9680	9680	9680	0
204	20240926	155700	343308010	9680	9680	9680	9680	0
205	20240926	155600	343308010	9680	9680	9680	9680	0
206	20240926	155500	343308010	9680	9680	9680	9680	0
207	20240926	155400	343308010	9680	9680	9680	9680	0
208	20240926	155300	343308010	9680	9680	9680	9680	0
209	20240926	155200	343308010	9680	9680	9680	9680	0
210	20240926	155100	343308010	9680	9680	9680	9680	0
211	20240926	155000	343308010	9680	9680	9680	9680	0
212	20240926	154900	343308010	9680	9680	9680	9680	2171
213	20240926	154800	343308010	9680	9680	9680	9680	0
214	20240926	154700	343308010	9680	9680	9680	9680	0
215	20240926	154600	343308010	9680	9680	9680	9680	0
216	20240926	154500	343308010	9680	9680	9680	9680	0
217	20240926	154400	343308010	9680	9680	9680	9680	0
218	20240926	154300	343308010	9680	9680	9680	9680	0
219	20240926	154200	343308010	9680	9680	9680	9680	0
220	20240926	154100	343308010	9680	9680	9680	9680	0
221	20240926	154000	343308010	9680	9680	9680	9680	0
222	20240926	153900	343308010	9680	9680	9680	9680	0
223	20240926	153800	343308010	9680	9680	9680	9680	0
224	20240926	153700	343308010	9680	9680	9680	9680	0
225	20240926	153600	343308010	9680	9680	9680	9680	0
226	20240926	153500	343308010	9680	9680	9680	9680	0
227	20240926	153400	343308010	9680	9680	9680	9680	0
228	20240926	153300	343308010	9680	9680	9680	9680	0
229	20240926	153200	343308010	9680	9680	9680	9680	0
230	20240926	153100	343308010	9680	9680	9680	9680	0
231	20240926	153000	343308010	9680	9680	9680	9680	2171
232	20240926	152900	322292730	9690	9690	9690	9690	0
233	20240926	152800	322292730	9690	9690	9690	9690	0
234	20240926	152700	322292730	9690	9690	9690	9690	0
235	20240926	152600	322292730	9690	9690	9690	9690	0
236	20240926	152500	322292730	9690	9690	9690	9690	0
237	20240926	152400	322292730	9690	9690	9690	9690	0
238	20240926	152300	322292730	9690	9690	9690	9690	0
239	20240926	152200	322292730	9690	9690	9690	9690	0
240	20240926	152100	322292730	9690	9690	9690	9690	0
241	20240926	152000	322292730	9690	9690	9690	9690	0
242	20240926	151900	322292730	9690	9700	9700	9690	349
243	20240926	151800	318909270	9700	9700	9700	9690	3
244	20240926	151700	318880180	9690	9690	9700	9690	105
245	20240926	151600	317862130	9700	9700	9700	9700	107
246	20240926	151500	316824230	9700	9700	9700	9700	78
247	20240926	151400	316067630	9690	9690	9690	9690	117
248	20240926	151300	314933900	9690	9690	9690	9690	0
249	20240926	151200	314933900	9690	9700	9700	9690	65
250	20240926	151100	314304000	9690	9690	9690	9690	189
251	20240926	151000	312472590	9690	9690	9690	9690	0
252	20240926	150900	312472590	9690	9690	9690	9680	397
253	20240926	150800	308626510	9700	9690	9700	9690	69
254	20240926	150700	307957490	9700	9700	9700	9700	102
255	20240926	150600	306968090	9700	9700	9700	9700	51
256	20240926	150500	306473390	9700	9700	9700	9700	1
257	20240926	150400	306463690	9700	9680	9700	9680	32
258	20240926	150300	306153890	9680	9690	9700	9680	123
259	20240926	150200	304962230	9690	9690	9690	9690	4
260	20240926	150100	304923470	9700	9690	9700	9690	2135
261	20240926	150000	284214670	9680	9690	9690	9680	104
262	20240926	145900	283206940	9700	9690	9700	9690	347
263	20240926	145800	279841970	9690	9680	9690	9680	12
264	20240926	145700	279725790	9680	9690	9690	9680	156
265	20240926	145600	278214850	9690	9680	9690	9680	139
266	20240926	145500	276868450	9690	9690	9690	9690	10
267	20240926	145400	276771550	9680	9680	9680	9680	5
268	20240926	145300	276723150	9690	9690	9690	9690	0
269	20240926	145200	276723150	9690	9690	9690	9690	5
270	20240926	145100	276674700	9690	9690	9690	9690	0
271	20240926	145000	276674700	9690	9690	9690	9690	100
272	20240926	144900	275705700	9690	9690	9690	9690	0
273	20240926	144800	275705700	9690	9690	9690	9690	322
274	20240926	144700	272585520	9690	9690	9690	9690	0
275	20240926	144600	272585520	9690	9690	9690	9690	0
276	20240926	144500	272585520	9690	9690	9690	9690	652
277	20240926	144400	266267640	9680	9680	9680	9680	30
278	20240926	144300	265977240	9680	9680	9680	9680	1
279	20240926	144200	265967560	9690	9690	9690	9680	34
280	20240926	144100	265638180	9690	9690	9690	9690	0
281	20240926	144000	265638180	9690	9690	9690	9690	66
282	20240926	143900	264998640	9680	9680	9680	9680	31
283	20240926	143800	264698560	9680	9680	9680	9680	0
284	20240926	143700	264698560	9680	9680	9680	9680	99
285	20240926	143600	263740240	9680	9680	9680	9680	0
286	20240926	143500	263740240	9680	9680	9680	9680	216
287	20240926	143400	261649360	9670	9670	9670	9670	0
288	20240926	143300	261649360	9670	9670	9670	9670	0
289	20240926	143200	261649360	9670	9670	9670	9670	1
290	20240926	143100	261639690	9680	9680	9680	9670	18
291	20240926	143000	261465590	9680	9680	9680	9680	0
292	20240926	142900	261465590	9680	9680	9680	9680	0
293	20240926	142800	261465590	9680	9680	9680	9680	3
294	20240926	142700	261436550	9680	9670	9680	9670	171
295	20240926	142600	259782930	9670	9670	9670	9670	1
296	20240926	142500	259773260	9660	9670	9670	9660	217
297	20240926	142400	257675040	9660	9660	9660	9660	0
298	20240926	142300	257675040	9660	9660	9660	9660	0
299	20240926	142200	257675040	9660	9670	9670	9660	543
300	20240926	142100	252424660	9670	9670	9670	9670	0
301	20240926	142000	252424660	9670	9670	9670	9670	0
302	20240926	141900	252424660	9670	9670	9670	9670	0
303	20240926	141800	252424660	9670	9670	9670	9670	0
304	20240926	141700	252424660	9670	9670	9670	9670	1
305	20240926	141600	252414990	9660	9660	9660	9660	0
306	20240926	141500	252414990	9660	9660	9660	9660	192
307	20240926	141400	250560270	9670	9670	9670	9670	0
308	20240926	141300	250560270	9670	9670	9670	9670	0
309	20240926	141200	250560270	9670	9670	9670	9670	0
310	20240926	141100	250560270	9670	9670	9670	9660	787
311	20240926	141000	242952460	9680	9680	9680	9680	0
312	20240926	140900	242952460	9680	9680	9680	9680	0
313	20240926	140800	242952460	9680	9680	9680	9680	0
314	20240926	140700	242952460	9680	9680	9680	9680	0
315	20240926	140600	242952460	9680	9680	9680	9680	0
316	20240926	140500	242952460	9680	9680	9680	9680	1
317	20240926	140400	242942780	9670	9670	9670	9670	0
318	20240926	140300	242942780	9670	9670	9670	9670	0
319	20240926	140200	242942780	9670	9670	9670	9670	14
320	20240926	140100	242807400	9670	9670	9670	9670	0
321	20240926	140000	242807400	9670	9670	9670	9670	0
322	20240926	135900	242807400	9670	9680	9680	9670	39
323	20240926	135800	242430170	9680	9680	9680	9680	42
324	20240926	135700	242023610	9670	9670	9670	9670	15
325	20240926	135600	241878560	9670	9670	9670	9670	0
326	20240926	135500	241878560	9670	9670	9670	9670	30
327	20240926	135400	241588460	9680	9680	9680	9680	0
328	20240926	135300	241588460	9680	9680	9680	9680	95
329	20240926	135200	240668860	9680	9680	9680	9680	0
330	20240926	135100	240668860	9680	9680	9680	9680	0
331	20240926	135000	240668860	9680	9680	9680	9680	0
332	20240926	134900	240668860	9680	9680	9680	9680	100
333	20240926	134800	239700860	9680	9680	9680	9680	0
334	20240926	134700	239700860	9680	9680	9680	9670	242
335	20240926	134600	237358770	9670	9670	9670	9670	0
336	20240926	134500	237358770	9670	9670	9670	9670	0
337	20240926	134400	237358770	9670	9670	9670	9670	0
338	20240926	134300	237358770	9670	9670	9670	9670	0
339	20240926	134200	237358770	9670	9670	9670	9670	89
340	20240926	134100	236498140	9670	9670	9670	9670	0
341	20240926	134000	236498140	9670	9670	9670	9670	0
342	20240926	133900	236498140	9670	9670	9670	9670	100
343	20240926	133800	235531140	9670	9670	9670	9670	1
344	20240926	133700	235521470	9660	9660	9660	9660	0
345	20240926	133600	235521470	9660	9660	9660	9660	0
346	20240926	133500	235521470	9660	9660	9660	9660	13
347	20240926	133400	235395890	9670	9660	9670	9660	214
348	20240926	133300	233327650	9670	9660	9670	9660	120
349	20240926	133200	232168390	9660	9660	9660	9660	125
350	20240926	133100	230960890	9660	9660	9660	9660	51
351	20240926	133000	230468230	9650	9660	9660	9650	66
352	20240926	132900	229830780	9660	9660	9660	9660	6
353	20240926	132800	229772820	9660	9660	9660	9660	93
354	20240926	132700	228874440	9670	9670	9670	9670	0
355	20240926	132600	228874440	9670	9670	9670	9670	0
356	20240926	132500	228874440	9670	9660	9670	9660	43
357	20240926	132400	228459040	9660	9660	9660	9660	0
358	20240926	132300	228459040	9660	9660	9660	9660	0
359	20240926	132200	228459040	9660	9660	9660	9660	4
360	20240926	132100	228420400	9660	9660	9660	9660	9
361	20240926	132000	228333460	9670	9670	9670	9670	0
362	20240926	131900	228333460	9670	9670	9670	9670	0
363	20240926	131800	228333460	9670	9670	9670	9670	0
364	20240926	131700	228333460	9670	9670	9670	9670	0
365	20240926	131600	228333460	9670	9670	9670	9670	0
366	20240926	131500	228333460	9670	9670	9670	9660	28
367	20240926	131400	228062760	9670	9670	9670	9670	0
368	20240926	131300	228062760	9670	9660	9670	9660	216
369	20240926	131200	225975860	9660	9660	9660	9660	2
370	20240926	131100	225956540	9660	9650	9660	9650	169
371	20240926	131000	224325190	9650	9650	9650	9650	0
372	20240926	130900	224325190	9650	9650	9650	9650	0
373	20240926	130800	224325190	9650	9650	9650	9650	0
374	20240926	130700	224325190	9650	9650	9650	9650	0
375	20240926	130600	224325190	9650	9650	9650	9650	25
376	20240926	130500	224083940	9660	9660	9660	9660	0
377	20240926	130400	224083940	9660	9660	9660	9660	0
378	20240926	130300	224083940	9660	9660	9660	9660	0
379	20240926	130200	224083940	9660	9660	9660	9660	0
380	20240926	130100	224083940	9660	9660	9660	9660	0
381	20240926	130000	224083940	9660	9660	9660	9660	0
382	20240926	125900	224083940	9660	9660	9660	9660	0
383	20240926	125800	224083940	9660	9660	9660	9660	1
384	20240926	125700	224074280	9660	9660	9660	9660	0
385	20240926	125600	224074280	9660	9660	9660	9660	0
386	20240926	125500	224074280	9660	9660	9660	9660	1
387	20240926	125400	224064620	9640	9640	9640	9640	0
388	20240926	125300	224064620	9640	9640	9640	9640	0
389	20240926	125200	224064620	9640	9650	9650	9640	142
390	20240926	125100	222694850	9660	9660	9660	9660	0
391	20240926	125000	222694850	9660	9660	9660	9660	8
392	20240926	124900	222617570	9660	9660	9660	9660	0
393	20240926	124800	222617570	9660	9660	9660	9660	6
394	20240926	124700	222559610	9660	9660	9660	9660	0
395	20240926	124600	222559610	9660	9660	9660	9660	0
396	20240926	124500	222559610	9660	9660	9660	9660	5
397	20240926	124400	222511310	9660	9660	9660	9660	10
398	20240926	124300	222414710	9660	9660	9660	9660	0
399	20240926	124200	222414710	9660	9660	9660	9660	0
400	20240926	124100	222414710	9660	9660	9660	9660	0
401	20240926	124000	222414710	9660	9660	9660	9660	0
402	20240926	123900	222414710	9660	9660	9660	9660	1
403	20240926	123800	222405050	9660	9650	9660	9650	89
404	20240926	123700	221545900	9650	9650	9650	9650	88
405	20240926	123600	220696700	9650	9650	9650	9650	33
406	20240926	123500	220378250	9650	9650	9650	9650	3
407	20240926	123400	220349300	9640	9640	9640	9640	0
408	20240926	123300	220349300	9640	9640	9640	9640	0
409	20240926	123200	220349300	9640	9640	9640	9640	0
410	20240926	123100	220349300	9640	9640	9640	9640	0
411	20240926	123000	220349300	9640	9640	9640	9640	0
412	20240926	122900	220349300	9640	9640	9640	9640	0
413	20240926	122800	220349300	9640	9640	9640	9640	0
414	20240926	122700	220349300	9640	9640	9640	9640	0
415	20240926	122600	220349300	9640	9650	9650	9640	114
416	20240926	122500	219249370	9650	9650	9650	9650	0
417	20240926	122400	219249370	9650	9650	9650	9650	7
418	20240926	122300	219181820	9650	9650	9650	9650	0
419	20240926	122200	219181820	9650	9650	9650	9650	0
420	20240926	122100	219181820	9650	9650	9650	9650	0
421	20240926	122000	219181820	9650	9650	9650	9650	0
422	20240926	121900	219181820	9650	9650	9650	9650	0
423	20240926	121800	219181820	9650	9650	9650	9650	0
424	20240926	121700	219181820	9650	9650	9650	9650	2
425	20240926	121600	219162520	9650	9650	9650	9650	0
426	20240926	121500	219162520	9650	9650	9650	9650	15
427	20240926	121400	219017770	9660	9660	9660	9660	1
428	20240926	121300	219008110	9650	9650	9650	9650	104
429	20240926	121200	218004510	9650	9640	9650	9640	250
430	20240926	121100	215594160	9640	9640	9640	9640	1
431	20240926	121000	215584520	9640	9640	9640	9640	0
432	20240926	120900	215584520	9640	9650	9650	9640	42
433	20240926	120800	215179360	9640	9640	9640	9640	14
434	20240926	120700	215044400	9650	9650	9650	9650	5
435	20240926	120600	214996150	9650	9640	9650	9640	106
436	20240926	120500	213973680	9630	9640	9640	9630	438
437	20240926	120400	209752060	9640	9640	9640	9640	0
438	20240926	120300	209752060	9640	9640	9640	9640	680
439	20240926	120200	203196860	9630	9630	9630	9630	1
440	20240926	120100	203187230	9640	9640	9640	9640	0
441	20240926	120000	203187230	9640	9640	9640	9640	0
442	20240926	115900	203187230	9640	9630	9640	9610	971
443	20240926	115800	193844770	9640	9640	9640	9640	0
444	20240926	115700	193844770	9640	9640	9640	9640	0
445	20240926	115600	193844770	9640	9640	9640	9640	168
446	20240926	115500	192225250	9640	9640	9640	9640	1
447	20240926	115400	192215610	9650	9650	9650	9650	2
448	20240926	115300	192196310	9640	9640	9640	9640	46
449	20240926	115200	191752870	9640	9640	9640	9640	0
450	20240926	115100	191752870	9640	9640	9640	9640	76
451	20240926	115000	191020230	9630	9640	9640	9630	402
452	20240926	114900	187145210	9650	9650	9650	9650	2
453	20240926	114800	187125910	9650	9650	9650	9650	0
454	20240926	114700	187125910	9650	9650	9650	9650	0
455	20240926	114600	187125910	9650	9650	9650	9650	0
456	20240926	114500	187125910	9650	9650	9650	9650	5
457	20240926	114400	187077660	9650	9650	9650	9650	100
458	20240926	114300	186112660	9650	9650	9650	9650	0
459	20240926	114200	186112660	9650	9650	9650	9650	10
460	20240926	114100	186016160	9650	9650	9650	9650	0
461	20240926	114000	186016160	9650	9650	9650	9650	0
462	20240926	113900	186016160	9650	9650	9650	9650	0
463	20240926	113800	186016160	9650	9650	9650	9650	10
464	20240926	113700	185919660	9650	9650	9650	9650	50
465	20240926	113600	185437160	9650	9650	9650	9650	0
466	20240926	113500	185437160	9650	9650	9650	9650	3
467	20240926	113400	185408210	9650	9650	9650	9650	799
468	20240926	113300	177697860	9640	9640	9640	9640	0
469	20240926	113200	177697860	9640	9640	9640	9640	0
470	20240926	113100	177697860	9640	9640	9640	9640	0
471	20240926	113000	177697860	9640	9640	9640	9640	0
472	20240926	112900	177697860	9640	9640	9640	9640	0
473	20240926	112800	177697860	9640	9640	9640	9640	0
474	20240926	112700	177697860	9640	9640	9640	9640	0
475	20240926	112600	177697860	9640	9640	9640	9640	0
476	20240926	112500	177697860	9640	9640	9640	9640	0
477	20240926	112400	177697860	9640	9640	9640	9640	20
478	20240926	112300	177505060	9650	9650	9650	9650	5
479	20240926	112200	177456810	9640	9640	9640	9640	0
480	20240926	112100	177456810	9640	9650	9650	9640	300
481	20240926	112000	174561980	9650	9650	9650	9650	0
482	20240926	111900	174561980	9650	9650	9650	9650	0
483	20240926	111800	174561980	9650	9650	9650	9650	1
484	20240926	111700	174552330	9630	9640	9640	9630	978
485	20240926	111600	165129890	9650	9650	9650	9650	1
486	20240926	111500	165120240	9640	9640	9640	9640	0
487	20240926	111400	165120240	9640	9650	9650	9640	540
488	20240926	111300	159910520	9660	9660	9660	9660	4
489	20240926	111200	159871880	9660	9660	9660	9660	0
490	20240926	111100	159871880	9660	9660	9660	9660	0
491	20240926	111000	159871880	9660	9660	9660	9660	60
492	20240926	110900	159292280	9660	9660	9660	9660	0
493	20240926	110800	159292280	9660	9660	9660	9660	2
494	20240926	110700	159272960	9660	9660	9660	9660	0
495	20240926	110600	159272960	9660	9660	9660	9660	0
496	20240926	110500	159272960	9660	9660	9660	9660	0
497	20240926	110400	159272960	9660	9660	9660	9660	34
498	20240926	110300	158944520	9650	9650	9650	9650	0
499	20240926	110200	158944520	9650	9650	9650	9650	0
500	20240926	110100	158944520	9650	9650	9650	9650	11
501	20240926	110000	158838370	9650	9650	9650	9650	0
502	20240926	105900	158838370	9650	9650	9650	9650	0
503	20240926	105800	158838370	9650	9650	9650	9650	0
504	20240926	105700	158838370	9650	9650	9650	9650	0
505	20240926	105600	158838370	9650	9650	9650	9650	0
506	20240926	105500	158838370	9650	9650	9650	9650	0
507	20240926	105400	158838370	9650	9650	9650	9650	0
508	20240926	105300	158838370	9650	9650	9650	9650	0
509	20240926	105200	158838370	9650	9650	9650	9650	0
510	20240926	105100	158838370	9650	9650	9650	9650	0
511	20240926	105000	158838370	9650	9660	9660	9650	16
512	20240926	104900	158683860	9660	9660	9660	9660	0
513	20240926	104800	158683860	9660	9660	9660	9660	5
514	20240926	104700	158635560	9660	9660	9670	9660	43
515	20240926	104600	158220160	9650	9660	9660	9650	48
516	20240926	104500	157756540	9650	9650	9650	9650	1
517	20240926	104400	157746890	9660	9650	9660	9650	93
518	20240926	104300	156849030	9660	9660	9660	9650	14
519	20240926	104200	156713810	9660	9660	9660	9650	139
520	20240926	104100	155371150	9670	9670	9670	9670	1
521	20240926	104000	155361480	9660	9650	9660	9650	367
522	20240926	103900	151817830	9650	9640	9660	9640	125
523	20240926	103800	150612800	9630	9630	9630	9630	216
524	20240926	103700	148532720	9640	9640	9640	9640	1
525	20240926	103600	148523080	9630	9630	9630	9620	387
526	20240926	103500	144796400	9630	9640	9640	9630	481
527	20240926	103400	140159970	9640	9650	9650	9640	110
528	20240926	103300	139098550	9650	9650	9650	9650	40
529	20240926	103200	138712550	9660	9660	9660	9660	0
530	20240926	103100	138712550	9660	9660	9660	9660	3
531	20240926	103000	138683570	9670	9670	9670	9670	0
532	20240926	102900	138683570	9670	9670	9670	9670	0
533	20240926	102800	138683570	9670	9670	9670	9670	0
534	20240926	102700	138683570	9670	9670	9670	9670	0
535	20240926	102600	138683570	9670	9670	9670	9670	0
536	20240926	102500	138683570	9670	9660	9670	9640	18
537	20240926	102400	138509830	9670	9670	9670	9670	19
538	20240926	102300	138326100	9670	9670	9670	9670	20
539	20240926	102200	138132700	9670	9670	9670	9670	10
540	20240926	102100	138036000	9670	9670	9670	9670	85
541	20240926	102000	137214050	9680	9680	9680	9680	0
542	20240926	101900	137214050	9680	9680	9680	9680	0
543	20240926	101800	137214050	9680	9680	9680	9680	1
544	20240926	101700	137204370	9680	9670	9680	9670	26
545	20240926	101600	136952910	9670	9670	9670	9670	31
546	20240926	101500	136653140	9670	9670	9670	9670	0
547	20240926	101400	136653140	9670	9670	9670	9670	1
548	20240926	101300	136643470	9640	9640	9640	9640	0
549	20240926	101200	136643470	9640	9640	9640	9640	0
550	20240926	101100	136643470	9640	9670	9670	9640	203
551	20240926	101000	134683040	9660	9660	9660	9660	0
552	20240926	100900	134683040	9660	9660	9660	9660	1
553	20240926	100800	134673380	9660	9660	9660	9660	0
554	20240926	100700	134673380	9660	9660	9660	9660	0
555	20240926	100600	134673380	9660	9660	9660	9660	0
556	20240926	100500	134673380	9660	9670	9670	9660	62
557	20240926	100400	134073850	9680	9680	9680	9680	0
558	20240926	100300	134073850	9680	9680	9680	9680	0
559	20240926	100200	134073850	9680	9680	9680	9680	1
560	20240926	100100	134064170	9680	9670	9680	9670	91
561	20240926	100000	133184190	9670	9670	9670	9670	0
562	20240926	095900	133184190	9670	9670	9670	9670	0
563	20240926	095800	133184190	9670	9660	9670	9660	91
564	20240926	095700	132305120	9650	9650	9650	9650	0
565	20240926	095600	132305120	9650	9650	9650	9650	20
566	20240926	095500	132112120	9650	9650	9650	9650	0
567	20240926	095400	132112120	9650	9650	9650	9650	49
568	20240926	095300	131639270	9650	9650	9650	9650	0
569	20240926	095200	131639270	9650	9650	9650	9650	9
570	20240926	095100	131552420	9650	9650	9650	9650	0
571	20240926	095000	131552420	9650	9650	9650	9650	0
572	20240926	094900	131552420	9650	9650	9650	9650	0
573	20240926	094800	131552420	9650	9650	9650	9650	0
574	20240926	094700	131552420	9650	9650	9650	9650	0
575	20240926	094600	131552420	9650	9650	9650	9650	0
576	20240926	094500	131552420	9650	9650	9650	9650	0
577	20240926	094400	131552420	9650	9650	9650	9650	0
578	20240926	094300	131552420	9650	9650	9650	9650	380
579	20240926	094200	127885420	9650	9670	9670	9640	1551
580	20240926	094100	112930940	9680	9690	9690	9660	519
581	20240926	094000	107912630	9680	9690	9690	9680	16
582	20240926	093900	107757740	9680	9680	9700	9680	1197
583	20240926	093800	96167370	9670	9670	9670	9670	1
584	20240926	093700	96157700	9670	9680	9680	9670	30
585	20240926	093600	95867500	9680	9680	9680	9680	5
586	20240926	093500	95819100	9680	9670	9680	9670	328
587	20240926	093400	92646340	9670	9670	9670	9670	184
588	20240926	093300	90867060	9670	9670	9670	9670	25
589	20240926	093200	90625310	9670	9670	9670	9670	27
590	20240926	093100	90364220	9670	9670	9670	9670	397
591	20240926	093000	86525230	9660	9660	9660	9660	0
592	20240926	092900	86525230	9660	9660	9660	9660	213
593	20240926	092800	84467650	9660	9660	9660	9660	10
594	20240926	092700	84371050	9660	9670	9670	9660	32
595	20240926	092600	84061830	9670	9670	9670	9670	10
596	20240926	092500	83965130	9660	9660	9660	9650	426
597	20240926	092400	79851050	9670	9660	9670	9660	205
598	20240926	092300	77870500	9660	9670	9670	9660	4
599	20240926	092200	77831840	9660	9660	9660	9660	3
600	20240926	092100	77802860	9670	9670	9670	9670	214
601	20240926	092000	75733480	9670	9670	9670	9670	3
602	20240926	091900	75704470	9670	9670	9670	9670	0
603	20240926	091800	75704470	9670	9670	9680	9660	310
604	20240926	091700	72709240	9660	9680	9690	9660	186
605	20240926	091600	70908890	9690	9680	9690	9680	433
606	20240926	091500	66717440	9670	9670	9680	9670	614
607	20240926	091400	60779830	9660	9660	9660	9660	112
608	20240926	091300	59697910	9660	9660	9660	9660	500
609	20240926	091200	54867910	9660	9660	9660	9660	517
610	20240926	091100	49873690	9660	9650	9660	9650	1633
611	20240926	091000	34107870	9650	9650	9660	9650	389
612	20240926	090900	30354010	9660	9660	9660	9660	62
613	20240926	090800	29755090	9660	9660	9660	9660	829
614	20240926	090700	21746950	9660	9650	9660	9650	454
615	20240926	090600	17363360	9650	9650	9650	9650	494
616	20240926	090500	12596260	9650	9660	9660	9650	267
617	20240926	090400	10017640	9660	9650	9660	9650	269
618	20240926	090300	7420130	9640	9650	9650	9640	102
619	20240926	090200	6436000	9650	9650	9650	9650	84
620	20240926	090100	5625400	9620	9630	9630	9590	426
621	20240926	090000	1527120	9620	9600	9620	9600	159