KissMeData/094940/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	200600	199163620	6650	6650	6650	6650	1397
3	20240925	200500	199163620	6650	6650	6650	6650	0
4	20240925	200400	199163620	6650	6650	6650	6650	0
5	20240925	200300	199163620	6650	6650	6650	6650	0
6	20240925	200200	199163620	6650	6650	6650	6650	0
7	20240925	200100	199163620	6650	6650	6650	6650	0
8	20240925	200000	199163620	6650	6650	6650	6650	0
9	20240925	195900	199163620	6650	6650	6650	6650	0
10	20240925	195800	199163620	6650	6650	6650	6650	0
11	20240925	195700	199163620	6650	6650	6650	6650	0
12	20240925	195600	199163620	6650	6650	6650	6650	0
13	20240925	195500	199163620	6650	6650	6650	6650	0
14	20240925	195400	199163620	6650	6650	6650	6650	0
15	20240925	195300	199163620	6650	6650	6650	6650	0
16	20240925	195200	199163620	6650	6650	6650	6650	0
17	20240925	195100	199163620	6650	6650	6650	6650	0
18	20240925	195000	199163620	6650	6650	6650	6650	0
19	20240925	194900	199163620	6650	6650	6650	6650	0
20	20240925	194800	199163620	6650	6650	6650	6650	0
21	20240925	194700	199163620	6650	6650	6650	6650	0
22	20240925	194600	199163620	6650	6650	6650	6650	0
23	20240925	194500	199163620	6650	6650	6650	6650	0
24	20240925	194400	199163620	6650	6650	6650	6650	0
25	20240925	194300	199163620	6650	6650	6650	6650	0
26	20240925	194200	199163620	6650	6650	6650	6650	0
27	20240925	194100	199163620	6650	6650	6650	6650	0
28	20240925	194000	199163620	6650	6650	6650	6650	0
29	20240925	193900	199163620	6650	6650	6650	6650	0
30	20240925	193800	199163620	6650	6650	6650	6650	0
31	20240925	193700	199163620	6650	6650	6650	6650	0
32	20240925	193600	199163620	6650	6650	6650	6650	1397
33	20240925	193500	199163620	6650	6650	6650	6650	0
34	20240925	193400	199163620	6650	6650	6650	6650	0
35	20240925	193300	199163620	6650	6650	6650	6650	0
36	20240925	193200	199163620	6650	6650	6650	6650	0
37	20240925	193100	199163620	6650	6650	6650	6650	0
38	20240925	193000	199163620	6650	6650	6650	6650	0
39	20240925	192900	199163620	6650	6650	6650	6650	0
40	20240925	192800	199163620	6650	6650	6650	6650	0
41	20240925	192700	199163620	6650	6650	6650	6650	0
42	20240925	192600	199163620	6650	6650	6650	6650	0
43	20240925	192500	199163620	6650	6650	6650	6650	0
44	20240925	192400	199163620	6650	6650	6650	6650	0
45	20240925	192300	199163620	6650	6650	6650	6650	0
46	20240925	192200	199163620	6650	6650	6650	6650	0
47	20240925	192100	199163620	6650	6650	6650	6650	0
48	20240925	192000	199163620	6650	6650	6650	6650	0
49	20240925	191900	199163620	6650	6650	6650	6650	0
50	20240925	191800	199163620	6650	6650	6650	6650	0
51	20240925	191700	199163620	6650	6650	6650	6650	0
52	20240925	191600	199163620	6650	6650	6650	6650	0
53	20240925	191500	199163620	6650	6650	6650	6650	0
54	20240925	191400	199163620	6650	6650	6650	6650	0
55	20240925	191300	199163620	6650	6650	6650	6650	0
56	20240925	191200	199163620	6650	6650	6650	6650	0
57	20240925	191100	199163620	6650	6650	6650	6650	0
58	20240925	191000	199163620	6650	6650	6650	6650	0
59	20240925	190900	199163620	6650	6650	6650	6650	0
60	20240925	190800	199163620	6650	6650	6650	6650	0
61	20240925	190700	199163620	6650	6650	6650	6650	0
62	20240925	190600	199163620	6650	6650	6650	6650	1397
63	20240925	190500	199163620	6650	6650	6650	6650	0
64	20240925	190400	199163620	6650	6650	6650	6650	0
65	20240925	190300	199163620	6650	6650	6650	6650	0
66	20240925	190200	199163620	6650	6650	6650	6650	0
67	20240925	190100	199163620	6650	6650	6650	6650	0
68	20240925	190000	199163620	6650	6650	6650	6650	0
69	20240925	185900	199163620	6650	6650	6650	6650	0
70	20240925	185800	199163620	6650	6650	6650	6650	0
71	20240925	185700	199163620	6650	6650	6650	6650	0
72	20240925	185600	199163620	6650	6650	6650	6650	0
73	20240925	185500	199163620	6650	6650	6650	6650	0
74	20240925	185400	199163620	6650	6650	6650	6650	0
75	20240925	185300	199163620	6650	6650	6650	6650	0
76	20240925	185200	199163620	6650	6650	6650	6650	0
77	20240925	185100	199163620	6650	6650	6650	6650	0
78	20240925	185000	199163620	6650	6650	6650	6650	0
79	20240925	184900	199163620	6650	6650	6650	6650	0
80	20240925	184800	199163620	6650	6650	6650	6650	0
81	20240925	184700	199163620	6650	6650	6650	6650	0
82	20240925	184600	199163620	6650	6650	6650	6650	0
83	20240925	184500	199163620	6650	6650	6650	6650	0
84	20240925	184400	199163620	6650	6650	6650	6650	0
85	20240925	184300	199163620	6650	6650	6650	6650	0
86	20240925	184200	199163620	6650	6650	6650	6650	0
87	20240925	184100	199163620	6650	6650	6650	6650	0
88	20240925	184000	199163620	6650	6650	6650	6650	0
89	20240925	183900	199163620	6650	6650	6650	6650	0
90	20240925	183800	199163620	6650	6650	6650	6650	0
91	20240925	183700	199163620	6650	6650	6650	6650	0
92	20240925	183600	199163620	6650	6650	6650	6650	1397
93	20240925	183500	199163620	6650	6650	6650	6650	0
94	20240925	183400	199163620	6650	6650	6650	6650	0
95	20240925	183300	199163620	6650	6650	6650	6650	0
96	20240925	183200	199163620	6650	6650	6650	6650	0
97	20240925	183100	199163620	6650	6650	6650	6650	0
98	20240925	183000	199163620	6650	6650	6650	6650	0
99	20240925	182900	199163620	6650	6650	6650	6650	0
100	20240925	182800	199163620	6650	6650	6650	6650	0
101	20240925	182700	199163620	6650	6650	6650	6650	0
102	20240925	182600	199163620	6650	6650	6650	6650	0
103	20240925	182500	199163620	6650	6650	6650	6650	0
104	20240925	182400	199163620	6650	6650	6650	6650	0
105	20240925	182300	199163620	6650	6650	6650	6650	0
106	20240925	182200	199163620	6650	6650	6650	6650	0
107	20240925	182100	199163620	6650	6650	6650	6650	0
108	20240925	182000	199163620	6650	6650	6650	6650	0
109	20240925	181900	199163620	6650	6650	6650	6650	0
110	20240925	181800	199163620	6650	6650	6650	6650	0
111	20240925	181700	199163620	6650	6650	6650	6650	0
112	20240925	181600	199163620	6650	6650	6650	6650	0
113	20240925	181500	199163620	6650	6650	6650	6650	0
114	20240925	181400	199163620	6650	6650	6650	6650	0
115	20240925	181300	199163620	6650	6650	6650	6650	0
116	20240925	181200	199163620	6650	6650	6650	6650	0
117	20240925	181100	199163620	6650	6650	6650	6650	0
118	20240925	181000	199163620	6650	6650	6650	6650	0
119	20240925	180900	199163620	6650	6650	6650	6650	0
120	20240925	180800	199163620	6650	6650	6650	6650	0
121	20240925	180700	199163620	6650	6650	6650	6650	0
122	20240925	180600	199163620	6650	6650	6650	6650	1397
123	20240925	180500	199163620	6650	6650	6650	6650	0
124	20240925	180400	199163620	6650	6650	6650	6650	0
125	20240925	180300	199163620	6650	6650	6650	6650	0
126	20240925	180200	199163620	6650	6650	6650	6650	0
127	20240925	180100	199163620	6650	6650	6650	6650	0
128	20240925	180000	199163620	6650	6650	6650	6650	0
129	20240925	175900	199163620	6650	6650	6650	6650	0
130	20240925	175800	199163620	6650	6650	6650	6650	0
131	20240925	175700	199163620	6650	6650	6650	6650	0
132	20240925	175600	199163620	6650	6650	6650	6650	0
133	20240925	175500	199163620	6650	6650	6650	6650	0
134	20240925	175400	199163620	6650	6650	6650	6650	0
135	20240925	175300	199163620	6650	6650	6650	6650	0
136	20240925	175200	199163620	6650	6650	6650	6650	0
137	20240925	175100	199163620	6650	6650	6650	6650	0
138	20240925	175000	199163620	6650	6650	6650	6650	0
139	20240925	174900	199163620	6650	6650	6650	6650	0
140	20240925	174800	199163620	6650	6650	6650	6650	0
141	20240925	174700	199163620	6650	6650	6650	6650	0
142	20240925	174600	199163620	6650	6650	6650	6650	0
143	20240925	174500	199163620	6650	6650	6650	6650	0
144	20240925	174400	199163620	6650	6650	6650	6650	0
145	20240925	174300	199163620	6650	6650	6650	6650	0
146	20240925	174200	199163620	6650	6650	6650	6650	0
147	20240925	174100	199163620	6650	6650	6650	6650	0
148	20240925	174000	199163620	6650	6650	6650	6650	0
149	20240925	173900	199163620	6650	6650	6650	6650	0
150	20240925	173800	199163620	6650	6650	6650	6650	0
151	20240925	173700	199163620	6650	6650	6650	6650	0
152	20240925	173600	199163620	6650	6650	6650	6650	1397
153	20240925	173500	199163620	6650	6650	6650	6650	0
154	20240925	173400	199163620	6650	6650	6650	6650	0
155	20240925	173300	199163620	6650	6650	6650	6650	0
156	20240925	173200	199163620	6650	6650	6650	6650	0
157	20240925	173100	199163620	6650	6650	6650	6650	0
158	20240925	173000	199163620	6650	6650	6650	6650	0
159	20240925	172900	199163620	6650	6650	6650	6650	0
160	20240925	172800	199163620	6650	6650	6650	6650	0
161	20240925	172700	199163620	6650	6650	6650	6650	0
162	20240925	172600	199163620	6650	6650	6650	6650	0
163	20240925	172500	199163620	6650	6650	6650	6650	0
164	20240925	172400	199163620	6650	6650	6650	6650	0
165	20240925	172300	199163620	6650	6650	6650	6650	0
166	20240925	172200	199163620	6650	6650	6650	6650	0
167	20240925	172100	199163620	6650	6650	6650	6650	0
168	20240925	172000	199163620	6650	6650	6650	6650	0
169	20240925	171900	199163620	6650	6650	6650	6650	0
170	20240925	171800	199163620	6650	6650	6650	6650	0
171	20240925	171700	199163620	6650	6650	6650	6650	0
172	20240925	171600	199163620	6650	6650	6650	6650	0
173	20240925	171500	199163620	6650	6650	6650	6650	0
174	20240925	171400	199163620	6650	6650	6650	6650	0
175	20240925	171300	199163620	6650	6650	6650	6650	0
176	20240925	171200	199163620	6650	6650	6650	6650	0
177	20240925	171100	199163620	6650	6650	6650	6650	0
178	20240925	171000	199163620	6650	6650	6650	6650	0
179	20240925	170900	199163620	6650	6650	6650	6650	0
180	20240925	170800	199163620	6650	6650	6650	6650	0
181	20240925	170700	199163620	6650	6650	6650	6650	0
182	20240925	170600	199163620	6650	6650	6650	6650	1397
183	20240925	170500	199163620	6650	6650	6650	6650	0
184	20240925	170400	199163620	6650	6650	6650	6650	0
185	20240925	170300	199163620	6650	6650	6650	6650	0
186	20240925	170200	199163620	6650	6650	6650	6650	0
187	20240925	170100	199163620	6650	6650	6650	6650	0
188	20240925	170000	199163620	6650	6650	6650	6650	0
189	20240925	165900	199163620	6650	6650	6650	6650	0
190	20240925	165800	199163620	6650	6650	6650	6650	0
191	20240925	165700	199163620	6650	6650	6650	6650	0
192	20240925	165600	199163620	6650	6650	6650	6650	0
193	20240925	165500	199163620	6650	6650	6650	6650	0
194	20240925	165400	199163620	6650	6650	6650	6650	0
195	20240925	165300	199163620	6650	6650	6650	6650	0
196	20240925	165200	199163620	6650	6650	6650	6650	0
197	20240925	165100	199163620	6650	6650	6650	6650	0
198	20240925	165000	199163620	6650	6650	6650	6650	0
199	20240925	164900	199163620	6650	6650	6650	6650	0
200	20240925	164800	199163620	6650	6650	6650	6650	0
201	20240925	164700	199163620	6650	6650	6650	6650	0
202	20240925	164600	199163620	6650	6650	6650	6650	0
203	20240925	164500	199163620	6650	6650	6650	6650	0
204	20240925	164400	199163620	6650	6650	6650	6650	0
205	20240925	164300	199163620	6650	6650	6650	6650	0
206	20240925	164200	199163620	6650	6650	6650	6650	0
207	20240925	164100	199163620	6650	6650	6650	6650	0
208	20240925	164000	199163620	6650	6650	6650	6650	0
209	20240925	163900	199163620	6650	6650	6650	6650	0
210	20240925	163800	199163620	6650	6650	6650	6650	0
211	20240925	163700	199163620	6650	6650	6650	6650	0
212	20240925	163600	199163620	6650	6650	6650	6650	1397
213	20240925	163500	199163620	6650	6650	6650	6650	0
214	20240925	163400	199163620	6650	6650	6650	6650	0
215	20240925	163300	199163620	6650	6650	6650	6650	0
216	20240925	163200	199163620	6650	6650	6650	6650	0
217	20240925	163100	199163620	6650	6650	6650	6650	0
218	20240925	163000	199163620	6650	6650	6650	6650	0
219	20240925	162900	199163620	6650	6650	6650	6650	0
220	20240925	162800	199163620	6650	6650	6650	6650	0
221	20240925	162700	199163620	6650	6650	6650	6650	0
222	20240925	162600	199163620	6650	6650	6650	6650	0
223	20240925	162500	199163620	6650	6650	6650	6650	0
224	20240925	162400	199163620	6650	6650	6650	6650	0
225	20240925	162300	199163620	6650	6650	6650	6650	0
226	20240925	162200	199163620	6650	6650	6650	6650	0
227	20240925	162100	199163620	6650	6650	6650	6650	0
228	20240925	162000	199163620	6650	6650	6650	6650	0
229	20240925	161900	199163620	6650	6650	6650	6650	0
230	20240925	161800	199163620	6650	6650	6650	6650	0
231	20240925	161700	199163620	6650	6650	6650	6650	0
232	20240925	161600	199163620	6650	6650	6650	6650	0
233	20240925	161500	199163620	6650	6650	6650	6650	0
234	20240925	161400	199163620	6650	6650	6650	6650	0
235	20240925	161300	199163620	6650	6650	6650	6650	0
236	20240925	161200	199163620	6650	6650	6650	6650	0
237	20240925	161100	199163620	6650	6650	6650	6650	0
238	20240925	161000	199163620	6650	6650	6650	6650	0
239	20240925	160900	199163620	6650	6650	6650	6650	0
240	20240925	160800	199163620	6650	6650	6650	6650	0
241	20240925	160700	199163620	6650	6650	6650	6650	0
242	20240925	160600	199163620	6650	6650	6650	6650	1397
243	20240925	160500	199163620	6650	6650	6650	6650	0
244	20240925	160400	199163620	6650	6650	6650	6650	0
245	20240925	160300	199163620	6650	6650	6650	6650	0
246	20240925	160200	199163620	6650	6650	6650	6650	0
247	20240925	160100	199163620	6650	6650	6650	6650	0
248	20240925	160000	199163620	6650	6650	6650	6650	0
249	20240925	155900	199163620	6650	6650	6650	6650	0
250	20240925	155800	199163620	6650	6650	6650	6650	0
251	20240925	155700	199163620	6650	6650	6650	6650	0
252	20240925	155600	199163620	6650	6650	6650	6650	0
253	20240925	155500	199163620	6650	6650	6650	6650	0
254	20240925	155400	199163620	6650	6650	6650	6650	0
255	20240925	155300	199163620	6650	6650	6650	6650	0
256	20240925	155200	199163620	6650	6650	6650	6650	0
257	20240925	155100	199163620	6650	6650	6650	6650	0
258	20240925	155000	199163620	6650	6650	6650	6650	0
259	20240925	154900	199163620	6650	6650	6650	6650	0
260	20240925	154800	199163620	6650	6650	6650	6650	0
261	20240925	154700	199163620	6650	6650	6650	6650	0
262	20240925	154600	199163620	6650	6650	6650	6650	0
263	20240925	154500	199163620	6650	6650	6650	6650	0
264	20240925	154400	199163620	6650	6650	6650	6650	0
265	20240925	154300	199163620	6650	6650	6650	6650	0
266	20240925	154200	199163620	6650	6650	6650	6650	0
267	20240925	154100	199163620	6650	6650	6650	6650	0
268	20240925	154000	199163620	6650	6650	6650	6650	0
269	20240925	153900	199163620	6650	6650	6650	6650	0
270	20240925	153800	199163620	6650	6650	6650	6650	0
271	20240925	153700	199163620	6650	6650	6650	6650	0
272	20240925	153600	199163620	6650	6650	6650	6650	1397
273	20240925	153500	199163620	6650	6650	6650	6650	0
274	20240925	153400	199163620	6650	6650	6650	6650	0
275	20240925	153300	199163620	6650	6650	6650	6650	0
276	20240925	153200	199163620	6650	6650	6650	6650	0
277	20240925	153100	199163620	6650	6650	6650	6650	0
278	20240925	153000	199163620	6650	6650	6650	6650	1397
279	20240925	152900	189873570	6660	6660	6660	6660	0
280	20240925	152800	189873570	6660	6660	6660	6660	0
281	20240925	152700	189873570	6660	6660	6660	6660	0
282	20240925	152600	189873570	6660	6660	6660	6660	0
283	20240925	152500	189873570	6660	6660	6660	6660	0
284	20240925	152400	189873570	6660	6660	6660	6660	0
285	20240925	152300	189873570	6660	6660	6660	6660	0
286	20240925	152200	189873570	6660	6660	6660	6660	0
287	20240925	152100	189873570	6660	6660	6660	6660	0
288	20240925	152000	189873570	6660	6660	6660	6660	0
289	20240925	151900	189873570	6660	6650	6660	6650	5
290	20240925	151800	189840300	6660	6660	6660	6660	0
291	20240925	151700	189840300	6660	6660	6660	6660	0
292	20240925	151600	189840300	6660	6660	6660	6660	0
293	20240925	151500	189840300	6660	6660	6660	6660	0
294	20240925	151400	189840300	6660	6660	6660	6660	0
295	20240925	151300	189840300	6660	6660	6660	6660	0
296	20240925	151200	189840300	6660	6630	6660	6630	500
297	20240925	151100	186520290	6640	6630	6640	6610	807
298	20240925	151000	181182490	6630	6630	6630	6630	10
299	20240925	150900	181116190	6630	6630	6630	6630	0
300	20240925	150800	181116190	6630	6630	6630	6630	7
301	20240925	150700	181069780	6630	6630	6630	6630	1270
302	20240925	150600	172649680	6640	6640	6640	6640	20
303	20240925	150500	172516880	6660	6660	6660	6660	0
304	20240925	150400	172516880	6660	6660	6660	6660	0
305	20240925	150300	172516880	6660	6640	6660	6640	318
306	20240925	150200	170404970	6630	6630	6630	6630	50
307	20240925	150100	170073470	6630	6630	6630	6630	16
308	20240925	150000	169967390	6640	6640	6640	6640	0
309	20240925	145900	169967390	6640	6640	6640	6640	0
310	20240925	145800	169967390	6640	6640	6640	6640	779
311	20240925	145700	164794830	6640	6640	6640	6640	0
312	20240925	145600	164794830	6640	6640	6640	6640	10
313	20240925	145500	164728430	6630	6630	6630	6630	0
314	20240925	145400	164728430	6630	6630	6630	6630	0
315	20240925	145300	164728430	6630	6630	6630	6630	100
316	20240925	145200	164065430	6650	6650	6650	6650	1254
317	20240925	145100	155726330	6650	6650	6650	6650	0
318	20240925	145000	155726330	6650	6650	6650	6650	0
319	20240925	144900	155726330	6650	6650	6650	6650	2
320	20240925	144800	155713030	6630	6630	6630	6630	6
321	20240925	144700	155673250	6650	6640	6650	6640	102
322	20240925	144600	154995950	6640	6640	6640	6640	0
323	20240925	144500	154995950	6640	6640	6640	6640	10
324	20240925	144400	154929550	6630	6630	6630	6630	110
325	20240925	144300	154200250	6640	6640	6640	6640	30
326	20240925	144200	154001050	6630	6630	6630	6630	152
327	20240925	144100	152993290	6630	6630	6630	6630	1
328	20240925	144000	152986660	6650	6650	6650	6650	3
329	20240925	143900	152966710	6640	6640	6640	6640	19
330	20240925	143800	152840550	6650	6650	6650	6650	0
331	20240925	143700	152840550	6650	6650	6650	6650	0
332	20240925	143600	152840550	6650	6650	6650	6650	0
333	20240925	143500	152840550	6650	6650	6650	6650	0
334	20240925	143400	152840550	6650	6650	6650	6650	10
335	20240925	143300	152774050	6640	6640	6640	6640	0
336	20240925	143200	152774050	6640	6640	6640	6640	0
337	20240925	143100	152774050	6640	6640	6640	6640	0
338	20240925	143000	152774050	6640	6640	6640	6640	2
339	20240925	142900	152760770	6640	6640	6640	6640	68
340	20240925	142800	152309250	6660	6660	6660	6660	0
341	20240925	142700	152309250	6660	6660	6660	6660	0
342	20240925	142600	152309250	6660	6660	6660	6660	0
343	20240925	142500	152309250	6660	6660	6660	6660	0
344	20240925	142400	152309250	6660	6660	6660	6660	0
345	20240925	142300	152309250	6660	6660	6660	6660	16
346	20240925	142200	152202690	6640	6640	6640	6640	132
347	20240925	142100	151326210	6650	6650	6650	6650	0
348	20240925	142000	151326210	6650	6650	6650	6650	0
349	20240925	141900	151326210	6650	6650	6650	6650	50
350	20240925	141800	150993710	6660	6660	6660	6660	0
351	20240925	141700	150993710	6660	6660	6660	6660	15
352	20240925	141600	150893810	6660	6660	6660	6660	0
353	20240925	141500	150893810	6660	6660	6660	6660	0
354	20240925	141400	150893810	6660	6660	6660	6660	0
355	20240925	141300	150893810	6660	6660	6660	6660	0
356	20240925	141200	150893810	6660	6660	6660	6660	0
357	20240925	141100	150893810	6660	6660	6660	6660	3
358	20240925	141000	150873830	6630	6630	6630	6630	0
359	20240925	140900	150873830	6630	6630	6630	6630	0
360	20240925	140800	150873830	6630	6630	6630	6630	0
361	20240925	140700	150873830	6630	6630	6630	6630	1
362	20240925	140600	150867200	6660	6660	6660	6660	0
363	20240925	140500	150867200	6660	6660	6660	6660	0
364	20240925	140400	150867200	6660	6660	6660	6660	0
365	20240925	140300	150867200	6660	6660	6660	6660	2
366	20240925	140200	150853880	6660	6660	6660	6660	0
367	20240925	140100	150853880	6660	6660	6660	6660	0
368	20240925	140000	150853880	6660	6650	6660	6650	6
369	20240925	135900	150813970	6630	6640	6640	6630	16
370	20240925	135800	150707880	6660	6660	6660	6660	0
371	20240925	135700	150707880	6660	6660	6660	6660	0
372	20240925	135600	150707880	6660	6660	6660	6660	0
373	20240925	135500	150707880	6660	6660	6660	6660	0
374	20240925	135400	150707880	6660	6660	6660	6660	0
375	20240925	135300	150707880	6660	6660	6660	6660	5
376	20240925	135200	150674580	6660	6660	6660	6660	0
377	20240925	135100	150674580	6660	6660	6660	6660	0
378	20240925	135000	150674580	6660	6660	6660	6660	0
379	20240925	134900	150674580	6660	6630	6660	6630	1337
380	20240925	134800	141810240	6630	6640	6640	6630	1600
381	20240925	134700	131200190	6660	6660	6660	6660	0
382	20240925	134600	131200190	6660	6660	6660	6660	0
383	20240925	134500	131200190	6660	6660	6660	6660	0
384	20240925	134400	131200190	6660	6660	6660	6660	0
385	20240925	134300	131200190	6660	6660	6660	6660	1
386	20240925	134200	131193530	6670	6670	6670	6670	0
387	20240925	134100	131193530	6670	6670	6670	6670	0
388	20240925	134000	131193530	6670	6670	6670	6670	0
389	20240925	133900	131193530	6670	6670	6670	6670	0
390	20240925	133800	131193530	6670	6630	6670	6630	588
391	20240925	133700	127295050	6630	6630	6630	6630	199
392	20240925	133600	125975680	6670	6670	6670	6670	0
393	20240925	133500	125975680	6670	6670	6670	6670	0
394	20240925	133400	125975680	6670	6670	6670	6670	0
395	20240925	133300	125975680	6670	6670	6670	6670	0
396	20240925	133200	125975680	6670	6670	6670	6670	1
397	20240925	133100	125969010	6670	6670	6670	6670	1
398	20240925	133000	125962340	6670	6670	6670	6670	0
399	20240925	132900	125962340	6670	6670	6670	6670	0
400	20240925	132800	125962340	6670	6670	6670	6670	1
401	20240925	132700	125955670	6630	6660	6660	6630	1872
402	20240925	132600	113511060	6670	6670	6670	6670	0
403	20240925	132500	113511060	6670	6670	6670	6670	2
404	20240925	132400	113497720	6660	6660	6660	6660	10
405	20240925	132300	113431120	6660	6660	6660	6660	0
406	20240925	132200	113431120	6660	6660	6660	6660	0
407	20240925	132100	113431120	6660	6660	6660	6660	0
408	20240925	132000	113431120	6660	6660	6660	6660	0
409	20240925	131900	113431120	6660	6670	6670	6660	31
410	20240925	131800	113224360	6670	6670	6670	6670	4
411	20240925	131700	113197680	6660	6660	6660	6660	0
412	20240925	131600	113197680	6660	6660	6660	6660	0
413	20240925	131500	113197680	6660	6660	6660	6660	2
414	20240925	131400	113184360	6660	6660	6660	6660	13
415	20240925	131300	113097780	6660	6660	6660	6660	0
416	20240925	131200	113097780	6660	6660	6660	6660	0
417	20240925	131100	113097780	6660	6660	6660	6660	0
418	20240925	131000	113097780	6660	6660	6660	6660	0
419	20240925	130900	113097780	6660	6660	6660	6660	0
420	20240925	130800	113097780	6660	6660	6660	6660	0
421	20240925	130700	113097780	6660	6660	6660	6660	0
422	20240925	130600	113097780	6660	6660	6660	6660	0
423	20240925	130500	113097780	6660	6660	6660	6660	0
424	20240925	130400	113097780	6660	6660	6660	6660	0
425	20240925	130300	113097780	6660	6660	6660	6660	0
426	20240925	130200	113097780	6660	6660	6660	6660	38
427	20240925	130100	112844700	6670	6670	6670	6670	0
428	20240925	130000	112844700	6670	6670	6670	6670	0
429	20240925	125900	112844700	6670	6670	6670	6670	0
430	20240925	125800	112844700	6670	6670	6670	6670	0
431	20240925	125700	112844700	6670	6670	6670	6670	0
432	20240925	125600	112844700	6670	6670	6670	6670	0
433	20240925	125500	112844700	6670	6670	6670	6670	0
434	20240925	125400	112844700	6670	6670	6670	6670	0
435	20240925	125300	112844700	6670	6670	6670	6670	0
436	20240925	125200	112844700	6670	6670	6670	6670	0
437	20240925	125100	112844700	6670	6670	6670	6670	0
438	20240925	125000	112844700	6670	6670	6670	6670	0
439	20240925	124900	112844700	6670	6670	6670	6670	0
440	20240925	124800	112844700	6670	6670	6670	6670	0
441	20240925	124700	112844700	6670	6670	6670	6670	14
442	20240925	124600	112751320	6660	6660	6660	6660	0
443	20240925	124500	112751320	6660	6660	6660	6660	2
444	20240925	124400	112738000	6650	6650	6650	6650	0
445	20240925	124300	112738000	6650	6650	6650	6650	0
446	20240925	124200	112738000	6650	6650	6650	6650	0
447	20240925	124100	112738000	6650	6650	6650	6650	0
448	20240925	124000	112738000	6650	6650	6650	6650	0
449	20240925	123900	112738000	6650	6650	6650	6650	0
450	20240925	123800	112738000	6650	6650	6650	6650	0
451	20240925	123700	112738000	6650	6650	6650	6650	0
452	20240925	123600	112738000	6650	6660	6660	6650	70
453	20240925	123500	112272490	6670	6670	6670	6670	0
454	20240925	123400	112272490	6670	6670	6670	6670	0
455	20240925	123300	112272490	6670	6670	6670	6670	0
456	20240925	123200	112272490	6670	6670	6670	6670	0
457	20240925	123100	112272490	6670	6670	6670	6670	1
458	20240925	123000	112265820	6670	6670	6670	6670	0
459	20240925	122900	112265820	6670	6650	6670	6650	201
460	20240925	122800	110929150	6670	6660	6670	6660	30
461	20240925	122700	110729080	6670	6670	6670	6670	0
462	20240925	122600	110729080	6670	6670	6670	6670	0
463	20240925	122500	110729080	6670	6670	6670	6670	0
464	20240925	122400	110729080	6670	6670	6670	6670	0
465	20240925	122300	110729080	6670	6670	6670	6670	0
466	20240925	122200	110729080	6670	6670	6670	6670	0
467	20240925	122100	110729080	6670	6670	6670	6670	3
468	20240925	122000	110709070	6650	6660	6660	6650	300
469	20240925	121900	108712830	6670	6670	6670	6670	0
470	20240925	121800	108712830	6670	6660	6670	6660	141
471	20240925	121700	107773760	6680	6680	6680	6680	0
472	20240925	121600	107773760	6680	6680	6680	6680	0
473	20240925	121500	107773760	6680	6680	6680	6680	0
474	20240925	121400	107773760	6680	6680	6680	6680	0
475	20240925	121300	107773760	6680	6680	6680	6680	1
476	20240925	121200	107767080	6650	6660	6660	6650	264
477	20240925	121100	106011440	6680	6680	6680	6680	0
478	20240925	121000	106011440	6680	6680	6680	6680	0
479	20240925	120900	106011440	6680	6670	6680	6670	410
480	20240925	120800	103273600	6670	6670	6670	6670	0
481	20240925	120700	103273600	6670	6670	6670	6670	0
482	20240925	120600	103273600	6670	6670	6670	6670	0
483	20240925	120500	103273600	6670	6670	6670	6670	4
484	20240925	120400	103246920	6660	6660	6660	6660	0
485	20240925	120300	103246920	6660	6660	6660	6660	0
486	20240925	120200	103246920	6660	6660	6660	6660	0
487	20240925	120100	103246920	6660	6660	6660	6660	91
488	20240925	120000	102640860	6660	6660	6660	6660	1
489	20240925	115900	102634200	6660	6660	6660	6660	7
490	20240925	115800	102587580	6660	6660	6660	6660	0
491	20240925	115700	102587580	6660	6660	6660	6660	0
492	20240925	115600	102587580	6660	6660	6660	6660	0
493	20240925	115500	102587580	6660	6650	6660	6650	102
494	20240925	115400	101909270	6670	6670	6670	6670	0
495	20240925	115300	101909270	6670	6670	6670	6670	0
496	20240925	115200	101909270	6670	6670	6670	6670	0
497	20240925	115100	101909270	6670	6670	6670	6670	0
498	20240925	115000	101909270	6670	6670	6670	6670	0
499	20240925	114900	101909270	6670	6670	6670	6670	0
500	20240925	114800	101909270	6670	6670	6670	6670	200
501	20240925	114700	100575270	6680	6680	6680	6680	0
502	20240925	114600	100575270	6680	6680	6680	6680	0
503	20240925	114500	100575270	6680	6680	6680	6680	0
504	20240925	114400	100575270	6680	6680	6680	6680	0
505	20240925	114300	100575270	6680	6680	6680	6680	1
506	20240925	114200	100568590	6680	6680	6680	6680	0
507	20240925	114100	100568590	6680	6680	6680	6680	0
508	20240925	114000	100568590	6680	6680	6680	6680	2
509	20240925	113900	100555230	6670	6670	6670	6670	0
510	20240925	113800	100555230	6670	6670	6670	6670	20
511	20240925	113700	100421830	6680	6680	6680	6680	0
512	20240925	113600	100421830	6680	6680	6680	6680	0
513	20240925	113500	100421830	6680	6670	6680	6670	4
514	20240925	113400	100395140	6670	6670	6670	6670	431
515	20240925	113300	97520370	6680	6680	6680	6680	0
516	20240925	113200	97520370	6680	6680	6680	6680	2
517	20240925	113100	97507010	6680	6680	6680	6680	28
518	20240925	113000	97319970	6670	6670	6670	6670	118
519	20240925	112900	96532910	6670	6670	6670	6670	1
520	20240925	112800	96526240	6660	6660	6660	6660	5
521	20240925	112700	96492940	6660	6660	6660	6660	60
522	20240925	112600	96093340	6650	6650	6650	6650	1
523	20240925	112500	96086690	6670	6670	6670	6670	0
524	20240925	112400	96086690	6670	6670	6670	6670	0
525	20240925	112300	96086690	6670	6650	6670	6650	8
526	20240925	112200	96033470	6630	6630	6630	6630	0
527	20240925	112100	96033470	6630	6630	6630	6630	610
528	20240925	112000	91989170	6640	6640	6640	6640	0
529	20240925	111900	91989170	6640	6640	6640	6640	0
530	20240925	111800	91989170	6640	6640	6640	6640	0
531	20240925	111700	91989170	6640	6640	6640	6640	0
532	20240925	111600	91989170	6640	6640	6640	6640	0
533	20240925	111500	91989170	6640	6650	6650	6640	7
534	20240925	111400	91942650	6640	6640	6640	6640	5
535	20240925	111300	91909450	6650	6650	6650	6650	0
536	20240925	111200	91909450	6650	6650	6650	6650	10
537	20240925	111100	91842950	6650	6650	6650	6650	0
538	20240925	111000	91842950	6650	6660	6660	6650	7
539	20240925	110900	91796360	6680	6680	6680	6680	0
540	20240925	110800	91796360	6680	6680	6680	6680	1
541	20240925	110700	91789680	6660	6660	6660	6660	0
542	20240925	110600	91789680	6660	6660	6660	6660	6
543	20240925	110500	91749720	6670	6670	6670	6670	0
544	20240925	110400	91749720	6670	6670	6670	6670	0
545	20240925	110300	91749720	6670	6670	6670	6670	0
546	20240925	110200	91749720	6670	6670	6680	6670	372
547	20240925	110100	89268450	6670	6670	6670	6670	260
548	20240925	110000	87534250	6680	6670	6680	6670	4
549	20240925	105900	87507560	6680	6670	6680	6670	150
550	20240925	105800	86507050	6670	6670	6680	6670	220
551	20240925	105700	85039640	6670	6670	6670	6670	0
552	20240925	105600	85039640	6670	6670	6670	6670	0
553	20240925	105500	85039640	6670	6670	6670	6670	1
554	20240925	105400	85032970	6650	6670	6670	6650	7
555	20240925	105300	84986320	6670	6670	6670	6670	0
556	20240925	105200	84986320	6670	6670	6670	6670	1
557	20240925	105100	84979650	6670	6670	6670	6670	0
558	20240925	105000	84979650	6670	6670	6670	6670	1
559	20240925	104900	84972980	6620	6620	6620	6620	229
560	20240925	104800	83457000	6620	6620	6620	6620	0
561	20240925	104700	83457000	6620	6670	6670	6620	5
562	20240925	104600	83423770	6620	6650	6670	6620	4
563	20240925	104500	83397210	6670	6650	6670	6620	12
564	20240925	104400	83317400	6670	6670	6670	6670	0
565	20240925	104300	83317400	6670	6670	6670	6670	1
566	20240925	104200	83310730	6660	6650	6670	6650	7
567	20240925	104100	83264110	6650	6660	6660	6650	10
568	20240925	104000	83197540	6670	6670	6670	6670	0
569	20240925	103900	83197540	6670	6670	6670	6670	0
570	20240925	103800	83197540	6670	6670	6670	6670	0
571	20240925	103700	83197540	6670	6670	6670	6670	1
572	20240925	103600	83190870	6660	6660	6660	6660	621
573	20240925	103500	79055010	6670	6670	6670	6670	20
574	20240925	103400	78921610	6670	6670	6670	6670	0
575	20240925	103300	78921610	6670	6670	6670	6670	0
576	20240925	103200	78921610	6670	6670	6670	6670	10
577	20240925	103100	78854910	6670	6670	6670	6670	2
578	20240925	103000	78841570	6660	6670	6670	6660	522
579	20240925	102900	75363040	6670	6630	6670	6630	61
580	20240925	102800	74956990	6660	6650	6660	6650	4
581	20240925	102700	74930380	6660	6660	6660	6660	0
582	20240925	102600	74930380	6660	6660	6660	6660	2
583	20240925	102500	74917060	6630	6630	6630	6630	8
584	20240925	102400	74864020	6680	6680	6680	6680	0
585	20240925	102300	74864020	6680	6680	6680	6680	0
586	20240925	102200	74864020	6680	6680	6680	6680	0
587	20240925	102100	74864020	6680	6680	6680	6680	0
588	20240925	102000	74864020	6680	6680	6680	6680	0
589	20240925	101900	74864020	6680	6680	6680	6680	0
590	20240925	101800	74864020	6680	6680	6680	6680	0
591	20240925	101700	74864020	6680	6680	6680	6680	0
592	20240925	101600	74864020	6680	6650	6680	6650	4
593	20240925	101500	74837390	6650	6650	6650	6650	1
594	20240925	101400	74830740	6680	6680	6680	6680	21
595	20240925	101300	74690460	6680	6680	6680	6620	1003
596	20240925	101200	68023060	6710	6710	6710	6710	0
597	20240925	101100	68023060	6710	6710	6710	6710	0
598	20240925	101000	68023060	6710	6710	6710	6710	0
599	20240925	100900	68023060	6710	6710	6710	6710	0
600	20240925	100800	68023060	6710	6710	6710	6710	0
601	20240925	100700	68023060	6710	6710	6710	6710	0
602	20240925	100600	68023060	6710	6690	6710	6690	3144
603	20240925	100500	46958970	6700	6670	6700	6670	96
604	20240925	100400	46318470	6700	6700	6700	6700	0
605	20240925	100300	46318470	6700	6680	6700	6680	16
606	20240925	100200	46211470	6710	6710	6710	6710	1
607	20240925	100100	46204760	6730	6680	6730	6670	108
608	20240925	100000	45484100	6740	6720	6740	6720	3
609	20240925	095900	45463910	6740	6670	6740	6660	1858
610	20240925	095800	33049420	6670	6670	6670	6670	1
611	20240925	095700	33042750	6670	6660	6670	6660	115
612	20240925	095600	32275710	6670	6660	6670	6660	753
613	20240925	095500	27260640	6660	6660	6660	6660	50
614	20240925	095400	26927640	6670	6670	6670	6670	97
615	20240925	095300	26280650	6670	6650	6670	6650	166
616	20240925	095200	25176450	6660	6660	6660	6660	4
617	20240925	095100	25149810	6670	6670	6670	6670	0
618	20240925	095000	25149810	6670	6670	6670	6670	0
619	20240925	094900	25149810	6670	6670	6670	6670	5
620	20240925	094800	25116460	6670	6670	6670	6670	0
621	20240925	094700	25116460	6670	6670	6670	6670	0
622	20240925	094600	25116460	6670	6670	6670	6670	0
623	20240925	094500	25116460	6670	6670	6670	6670	0
624	20240925	094400	25116460	6670	6670	6670	6670	0
625	20240925	094300	25116460	6670	6650	6670	6650	20
626	20240925	094200	24983420	6670	6670	6670	6670	1
627	20240925	094100	24976750	6670	6670	6670	6650	42
628	20240925	094000	24697210	6680	6680	6680	6680	0
629	20240925	093900	24697210	6680	6650	6680	6650	1005
630	20240925	093800	18013840	6650	6650	6650	6650	100
631	20240925	093700	17348840	6650	6660	6660	6650	11
632	20240925	093600	17275590	6640	6640	6640	6640	0
633	20240925	093500	17275590	6640	6640	6640	6640	0
634	20240925	093400	17275590	6640	6670	6680	6630	1050
635	20240925	093300	10286170	6650	6650	6650	6650	1
636	20240925	093200	10279520	6660	6620	6660	6620	407
637	20240925	093100	7572080	6650	6650	6650	6650	0
638	20240925	093000	7572080	6650	6640	6650	6620	77
639	20240925	092900	7060800	6650	6650	6650	6620	30
640	20240925	092800	6861340	6650	6650	6650	6600	180
641	20240925	092700	5666260	6650	6620	6650	6620	112
642	20240925	092600	4923710	6580	6580	6580	6580	0
643	20240925	092500	4923710	6580	6580	6580	6580	0
644	20240925	092400	4923710	6580	6580	6580	6580	0
645	20240925	092300	4923710	6580	6580	6580	6580	0
646	20240925	092200	4923710	6580	6580	6580	6580	0
647	20240925	092100	4923710	6580	6580	6580	6580	1
648	20240925	092000	4917130	6630	6630	6630	6580	16
649	20240925	091900	4811490	6580	6630	6630	6580	15
650	20240925	091800	4712630	6580	6600	6600	6580	44
651	20240925	091700	4422520	6600	6600	6600	6600	1
652	20240925	091600	4415920	6630	6630	6630	6630	0
653	20240925	091500	4415920	6630	6600	6630	6600	3
654	20240925	091400	4396060	6630	6600	6630	6600	3
655	20240925	091300	4376230	6610	6630	6630	6610	120
656	20240925	091200	3581070	6630	6600	6640	6600	3
657	20240925	091100	3561200	6600	6610	6640	6600	127
658	20240925	091000	2721260	6610	6610	6610	6610	150
659	20240925	090900	1729760	6620	6620	6620	6620	100
660	20240925	090800	1067760	6620	6620	6620	6620	1
661	20240925	090700	1061140	6640	6640	6640	6640	0
662	20240925	090600	1061140	6640	6640	6640	6640	0
663	20240925	090500	1061140	6640	6640	6640	6640	50
664	20240925	090400	729140	6650	6650	6650	6650	0
665	20240925	090300	729140	6650	6650	6650	6650	50
666	20240925	090200	396640	6650	6650	6650	6650	1
667	20240925	090100	389990	6610	6610	6610	6610	0
668	20240925	090000	389990	6610	6610	6610	6610	59