KissMeData/025620/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	191000	138616340	5570	5570	5570	5570	1324
3	20240925	190900	138616340	5570	5570	5570	5570	0
4	20240925	190800	138616340	5570	5570	5570	5570	0
5	20240925	190700	138616340	5570	5570	5570	5570	0
6	20240925	190600	138616340	5570	5570	5570	5570	0
7	20240925	190500	138616340	5570	5570	5570	5570	0
8	20240925	190400	138616340	5570	5570	5570	5570	0
9	20240925	190300	138616340	5570	5570	5570	5570	0
10	20240925	190200	138616340	5570	5570	5570	5570	0
11	20240925	190100	138616340	5570	5570	5570	5570	0
12	20240925	190000	138616340	5570	5570	5570	5570	0
13	20240925	185900	138616340	5570	5570	5570	5570	0
14	20240925	185800	138616340	5570	5570	5570	5570	0
15	20240925	185700	138616340	5570	5570	5570	5570	0
16	20240925	185600	138616340	5570	5570	5570	5570	0
17	20240925	185500	138616340	5570	5570	5570	5570	0
18	20240925	185400	138616340	5570	5570	5570	5570	0
19	20240925	185300	138616340	5570	5570	5570	5570	0
20	20240925	185200	138616340	5570	5570	5570	5570	0
21	20240925	185100	138616340	5570	5570	5570	5570	0
22	20240925	185000	138616340	5570	5570	5570	5570	0
23	20240925	184900	138616340	5570	5570	5570	5570	0
24	20240925	184800	138616340	5570	5570	5570	5570	0
25	20240925	184700	138616340	5570	5570	5570	5570	0
26	20240925	184600	138616340	5570	5570	5570	5570	0
27	20240925	184500	138616340	5570	5570	5570	5570	0
28	20240925	184400	138616340	5570	5570	5570	5570	0
29	20240925	184300	138616340	5570	5570	5570	5570	0
30	20240925	184200	138616340	5570	5570	5570	5570	0
31	20240925	184100	138616340	5570	5570	5570	5570	0
32	20240925	184000	138616340	5570	5570	5570	5570	1324
33	20240925	183900	138616340	5570	5570	5570	5570	0
34	20240925	183800	138616340	5570	5570	5570	5570	0
35	20240925	183700	138616340	5570	5570	5570	5570	0
36	20240925	183600	138616340	5570	5570	5570	5570	0
37	20240925	183500	138616340	5570	5570	5570	5570	0
38	20240925	183400	138616340	5570	5570	5570	5570	0
39	20240925	183300	138616340	5570	5570	5570	5570	0
40	20240925	183200	138616340	5570	5570	5570	5570	0
41	20240925	183100	138616340	5570	5570	5570	5570	0
42	20240925	183000	138616340	5570	5570	5570	5570	0
43	20240925	182900	138616340	5570	5570	5570	5570	0
44	20240925	182800	138616340	5570	5570	5570	5570	0
45	20240925	182700	138616340	5570	5570	5570	5570	0
46	20240925	182600	138616340	5570	5570	5570	5570	0
47	20240925	182500	138616340	5570	5570	5570	5570	0
48	20240925	182400	138616340	5570	5570	5570	5570	0
49	20240925	182300	138616340	5570	5570	5570	5570	0
50	20240925	182200	138616340	5570	5570	5570	5570	0
51	20240925	182100	138616340	5570	5570	5570	5570	0
52	20240925	182000	138616340	5570	5570	5570	5570	0
53	20240925	181900	138616340	5570	5570	5570	5570	0
54	20240925	181800	138616340	5570	5570	5570	5570	0
55	20240925	181700	138616340	5570	5570	5570	5570	0
56	20240925	181600	138616340	5570	5570	5570	5570	0
57	20240925	181500	138616340	5570	5570	5570	5570	0
58	20240925	181400	138616340	5570	5570	5570	5570	0
59	20240925	181300	138616340	5570	5570	5570	5570	0
60	20240925	181200	138616340	5570	5570	5570	5570	0
61	20240925	181100	138616340	5570	5570	5570	5570	0
62	20240925	181000	138616340	5570	5570	5570	5570	1324
63	20240925	180900	138616340	5570	5570	5570	5570	0
64	20240925	180800	138616340	5570	5570	5570	5570	0
65	20240925	180700	138616340	5570	5570	5570	5570	0
66	20240925	180600	138616340	5570	5570	5570	5570	0
67	20240925	180500	138616340	5570	5570	5570	5570	0
68	20240925	180400	138616340	5570	5570	5570	5570	0
69	20240925	180300	138616340	5570	5570	5570	5570	0
70	20240925	180200	138616340	5570	5570	5570	5570	0
71	20240925	180100	138616340	5570	5570	5570	5570	0
72	20240925	180000	138616340	5570	5570	5570	5570	0
73	20240925	175900	138616340	5570	5570	5570	5570	0
74	20240925	175800	138616340	5570	5570	5570	5570	0
75	20240925	175700	138616340	5570	5570	5570	5570	0
76	20240925	175600	138616340	5570	5570	5570	5570	0
77	20240925	175500	138616340	5570	5570	5570	5570	0
78	20240925	175400	138616340	5570	5570	5570	5570	0
79	20240925	175300	138616340	5570	5570	5570	5570	0
80	20240925	175200	138616340	5570	5570	5570	5570	0
81	20240925	175100	138616340	5570	5570	5570	5570	0
82	20240925	175000	138616340	5570	5570	5570	5570	0
83	20240925	174900	138616340	5570	5570	5570	5570	0
84	20240925	174800	138616340	5570	5570	5570	5570	0
85	20240925	174700	138616340	5570	5570	5570	5570	0
86	20240925	174600	138616340	5570	5570	5570	5570	0
87	20240925	174500	138616340	5570	5570	5570	5570	0
88	20240925	174400	138616340	5570	5570	5570	5570	0
89	20240925	174300	138616340	5570	5570	5570	5570	0
90	20240925	174200	138616340	5570	5570	5570	5570	0
91	20240925	174100	138616340	5570	5570	5570	5570	0
92	20240925	174000	138616340	5570	5570	5570	5570	1324
93	20240925	173900	138616340	5570	5570	5570	5570	0
94	20240925	173800	138616340	5570	5570	5570	5570	0
95	20240925	173700	138616340	5570	5570	5570	5570	0
96	20240925	173600	138616340	5570	5570	5570	5570	0
97	20240925	173500	138616340	5570	5570	5570	5570	0
98	20240925	173400	138616340	5570	5570	5570	5570	0
99	20240925	173300	138616340	5570	5570	5570	5570	0
100	20240925	173200	138616340	5570	5570	5570	5570	0
101	20240925	173100	138616340	5570	5570	5570	5570	0
102	20240925	173000	138616340	5570	5570	5570	5570	0
103	20240925	172900	138616340	5570	5570	5570	5570	0
104	20240925	172800	138616340	5570	5570	5570	5570	0
105	20240925	172700	138616340	5570	5570	5570	5570	0
106	20240925	172600	138616340	5570	5570	5570	5570	0
107	20240925	172500	138616340	5570	5570	5570	5570	0
108	20240925	172400	138616340	5570	5570	5570	5570	0
109	20240925	172300	138616340	5570	5570	5570	5570	0
110	20240925	172200	138616340	5570	5570	5570	5570	0
111	20240925	172100	138616340	5570	5570	5570	5570	0
112	20240925	172000	138616340	5570	5570	5570	5570	0
113	20240925	171900	138616340	5570	5570	5570	5570	0
114	20240925	171800	138616340	5570	5570	5570	5570	0
115	20240925	171700	138616340	5570	5570	5570	5570	0
116	20240925	171600	138616340	5570	5570	5570	5570	0
117	20240925	171500	138616340	5570	5570	5570	5570	0
118	20240925	171400	138616340	5570	5570	5570	5570	0
119	20240925	171300	138616340	5570	5570	5570	5570	0
120	20240925	171200	138616340	5570	5570	5570	5570	0
121	20240925	171100	138616340	5570	5570	5570	5570	0
122	20240925	171000	138616340	5570	5570	5570	5570	1324
123	20240925	170900	138616340	5570	5570	5570	5570	0
124	20240925	170800	138616340	5570	5570	5570	5570	0
125	20240925	170700	138616340	5570	5570	5570	5570	0
126	20240925	170600	138616340	5570	5570	5570	5570	0
127	20240925	170500	138616340	5570	5570	5570	5570	0
128	20240925	170400	138616340	5570	5570	5570	5570	0
129	20240925	170300	138616340	5570	5570	5570	5570	0
130	20240925	170200	138616340	5570	5570	5570	5570	0
131	20240925	170100	138616340	5570	5570	5570	5570	0
132	20240925	170000	138616340	5570	5570	5570	5570	0
133	20240925	165900	138616340	5570	5570	5570	5570	0
134	20240925	165800	138616340	5570	5570	5570	5570	0
135	20240925	165700	138616340	5570	5570	5570	5570	0
136	20240925	165600	138616340	5570	5570	5570	5570	0
137	20240925	165500	138616340	5570	5570	5570	5570	0
138	20240925	165400	138616340	5570	5570	5570	5570	0
139	20240925	165300	138616340	5570	5570	5570	5570	0
140	20240925	165200	138616340	5570	5570	5570	5570	0
141	20240925	165100	138616340	5570	5570	5570	5570	0
142	20240925	165000	138616340	5570	5570	5570	5570	0
143	20240925	164900	138616340	5570	5570	5570	5570	0
144	20240925	164800	138616340	5570	5570	5570	5570	0
145	20240925	164700	138616340	5570	5570	5570	5570	0
146	20240925	164600	138616340	5570	5570	5570	5570	0
147	20240925	164500	138616340	5570	5570	5570	5570	0
148	20240925	164400	138616340	5570	5570	5570	5570	0
149	20240925	164300	138616340	5570	5570	5570	5570	0
150	20240925	164200	138616340	5570	5570	5570	5570	0
151	20240925	164100	138616340	5570	5570	5570	5570	0
152	20240925	164000	138616340	5570	5570	5570	5570	1324
153	20240925	163900	138616340	5570	5570	5570	5570	0
154	20240925	163800	138616340	5570	5570	5570	5570	0
155	20240925	163700	138616340	5570	5570	5570	5570	0
156	20240925	163600	138616340	5570	5570	5570	5570	0
157	20240925	163500	138616340	5570	5570	5570	5570	0
158	20240925	163400	138616340	5570	5570	5570	5570	0
159	20240925	163300	138616340	5570	5570	5570	5570	0
160	20240925	163200	138616340	5570	5570	5570	5570	0
161	20240925	163100	138616340	5570	5570	5570	5570	0
162	20240925	163000	138616340	5570	5570	5570	5570	0
163	20240925	162900	138616340	5570	5570	5570	5570	0
164	20240925	162800	138616340	5570	5570	5570	5570	0
165	20240925	162700	138616340	5570	5570	5570	5570	0
166	20240925	162600	138616340	5570	5570	5570	5570	0
167	20240925	162500	138616340	5570	5570	5570	5570	0
168	20240925	162400	138616340	5570	5570	5570	5570	0
169	20240925	162300	138616340	5570	5570	5570	5570	0
170	20240925	162200	138616340	5570	5570	5570	5570	0
171	20240925	162100	138616340	5570	5570	5570	5570	0
172	20240925	162000	138616340	5570	5570	5570	5570	0
173	20240925	161900	138616340	5570	5570	5570	5570	0
174	20240925	161800	138616340	5570	5570	5570	5570	0
175	20240925	161700	138616340	5570	5570	5570	5570	0
176	20240925	161600	138616340	5570	5570	5570	5570	0
177	20240925	161500	138616340	5570	5570	5570	5570	0
178	20240925	161400	138616340	5570	5570	5570	5570	0
179	20240925	161300	138616340	5570	5570	5570	5570	0
180	20240925	161200	138616340	5570	5570	5570	5570	0
181	20240925	161100	138616340	5570	5570	5570	5570	0
182	20240925	161000	138616340	5570	5570	5570	5570	1324
183	20240925	160900	138616340	5570	5570	5570	5570	0
184	20240925	160800	138616340	5570	5570	5570	5570	0
185	20240925	160700	138616340	5570	5570	5570	5570	0
186	20240925	160600	138616340	5570	5570	5570	5570	0
187	20240925	160500	138616340	5570	5570	5570	5570	0
188	20240925	160400	138616340	5570	5570	5570	5570	0
189	20240925	160300	138616340	5570	5570	5570	5570	0
190	20240925	160200	138616340	5570	5570	5570	5570	0
191	20240925	160100	138616340	5570	5570	5570	5570	0
192	20240925	160000	138616340	5570	5570	5570	5570	0
193	20240925	155900	138616340	5570	5570	5570	5570	0
194	20240925	155800	138616340	5570	5570	5570	5570	0
195	20240925	155700	138616340	5570	5570	5570	5570	0
196	20240925	155600	138616340	5570	5570	5570	5570	0
197	20240925	155500	138616340	5570	5570	5570	5570	0
198	20240925	155400	138616340	5570	5570	5570	5570	0
199	20240925	155300	138616340	5570	5570	5570	5570	0
200	20240925	155200	138616340	5570	5570	5570	5570	0
201	20240925	155100	138616340	5570	5570	5570	5570	0
202	20240925	155000	138616340	5570	5570	5570	5570	0
203	20240925	154900	138616340	5570	5570	5570	5570	0
204	20240925	154800	138616340	5570	5570	5570	5570	0
205	20240925	154700	138616340	5570	5570	5570	5570	0
206	20240925	154600	138616340	5570	5570	5570	5570	0
207	20240925	154500	138616340	5570	5570	5570	5570	0
208	20240925	154400	138616340	5570	5570	5570	5570	0
209	20240925	154300	138616340	5570	5570	5570	5570	0
210	20240925	154200	138616340	5570	5570	5570	5570	0
211	20240925	154100	138616340	5570	5570	5570	5570	0
212	20240925	154000	138616340	5570	5570	5570	5570	1324
213	20240925	153900	138616340	5570	5570	5570	5570	0
214	20240925	153800	138616340	5570	5570	5570	5570	0
215	20240925	153700	138616340	5570	5570	5570	5570	0
216	20240925	153600	138616340	5570	5570	5570	5570	0
217	20240925	153500	138616340	5570	5570	5570	5570	0
218	20240925	153400	138616340	5570	5570	5570	5570	0
219	20240925	153300	138616340	5570	5570	5570	5570	0
220	20240925	153200	138616340	5570	5570	5570	5570	0
221	20240925	153100	138616340	5570	5570	5570	5570	0
222	20240925	153000	138616340	5570	5570	5570	5570	1324
223	20240925	152900	131241660	5450	5450	5450	5450	0
224	20240925	152800	131241660	5450	5450	5450	5450	0
225	20240925	152700	131241660	5450	5450	5450	5450	0
226	20240925	152600	131241660	5450	5450	5450	5450	0
227	20240925	152500	131241660	5450	5450	5450	5450	0
228	20240925	152400	131241660	5450	5450	5450	5450	0
229	20240925	152300	131241660	5450	5450	5450	5450	0
230	20240925	152200	131241660	5450	5450	5450	5450	0
231	20240925	152100	131241660	5450	5450	5450	5450	0
232	20240925	152000	131241660	5450	5450	5450	5450	0
233	20240925	151900	131241660	5450	5450	5450	5450	39
234	20240925	151800	131029110	5490	5490	5490	5490	0
235	20240925	151700	131029110	5490	5490	5490	5490	0
236	20240925	151600	131029110	5490	5490	5490	5490	0
237	20240925	151500	131029110	5490	5490	5490	5490	0
238	20240925	151400	131029110	5490	5490	5490	5490	0
239	20240925	151300	131029110	5490	5490	5490	5490	0
240	20240925	151200	131029110	5490	5490	5490	5490	0
241	20240925	151100	131029110	5490	5490	5490	5490	0
242	20240925	151000	131029110	5490	5490	5490	5490	0
243	20240925	150900	131029110	5490	5490	5490	5490	1
244	20240925	150800	131023620	5470	5470	5470	5470	0
245	20240925	150700	131023620	5470	5470	5470	5470	0
246	20240925	150600	131023620	5470	5470	5470	5470	0
247	20240925	150500	131023620	5470	5470	5470	5470	0
248	20240925	150400	131023620	5470	5470	5470	5470	0
249	20240925	150300	131023620	5470	5470	5470	5470	2
250	20240925	150200	131012680	5470	5470	5470	5470	0
251	20240925	150100	131012680	5470	5440	5470	5440	97
252	20240925	150000	130483410	5410	5420	5420	5410	186
253	20240925	145900	129476020	5410	5410	5410	5410	0
254	20240925	145800	129476020	5410	5410	5410	5410	0
255	20240925	145700	129476020	5410	5430	5430	5410	341
256	20240925	145600	127630560	5430	5430	5430	5430	0
257	20240925	145500	127630560	5430	5430	5430	5430	0
258	20240925	145400	127630560	5430	5430	5430	5430	19
259	20240925	145300	127527390	5430	5460	5460	5430	32
260	20240925	145200	127353600	5430	5410	5430	5410	62
261	20240925	145100	127017320	5410	5410	5410	5410	94
262	20240925	145000	126508780	5400	5400	5400	5400	0
263	20240925	144900	126508780	5400	5410	5410	5400	51
264	20240925	144800	126232880	5420	5440	5440	5420	706
265	20240925	144700	122399240	5470	5470	5470	5470	0
266	20240925	144600	122399240	5470	5470	5470	5470	0
267	20240925	144500	122399240	5470	5470	5470	5470	0
268	20240925	144400	122399240	5470	5470	5470	5470	0
269	20240925	144300	122399240	5470	5470	5470	5470	0
270	20240925	144200	122399240	5470	5470	5470	5470	0
271	20240925	144100	122399240	5470	5470	5470	5470	0
272	20240925	144000	122399240	5470	5470	5470	5470	0
273	20240925	143900	122399240	5470	5470	5470	5470	0
274	20240925	143800	122399240	5470	5470	5470	5470	0
275	20240925	143700	122399240	5470	5470	5470	5470	0
276	20240925	143600	122399240	5470	5470	5470	5470	0
277	20240925	143500	122399240	5470	5470	5470	5470	0
278	20240925	143400	122399240	5470	5470	5470	5470	9
279	20240925	143300	122350010	5490	5490	5490	5490	0
280	20240925	143200	122350010	5490	5490	5490	5490	100
281	20240925	143100	121801010	5490	5490	5490	5490	100
282	20240925	143000	121252010	5480	5490	5490	5480	433
283	20240925	142900	118875830	5490	5490	5490	5490	265
284	20240925	142800	117420980	5530	5530	5530	5530	0
285	20240925	142700	117420980	5530	5530	5530	5530	0
286	20240925	142600	117420980	5530	5530	5530	5530	0
287	20240925	142500	117420980	5530	5530	5530	5530	0
288	20240925	142400	117420980	5530	5480	5530	5480	2
289	20240925	142300	117409970	5530	5530	5530	5530	0
290	20240925	142200	117409970	5530	5530	5530	5530	0
291	20240925	142100	117409970	5530	5530	5530	5530	100
292	20240925	142000	116856970	5530	5530	5530	5530	0
293	20240925	141900	116856970	5530	5530	5530	5530	0
294	20240925	141800	116856970	5530	5530	5530	5530	1
295	20240925	141700	116851440	5500	5500	5500	5500	0
296	20240925	141600	116851440	5500	5500	5500	5500	14
297	20240925	141500	116774440	5530	5530	5530	5530	0
298	20240925	141400	116774440	5530	5530	5530	5530	54
299	20240925	141300	116475820	5530	5520	5530	5520	41
300	20240925	141200	116249390	5480	5480	5480	5480	0
301	20240925	141100	116249390	5480	5480	5520	5480	69
302	20240925	141000	115869830	5480	5470	5480	5470	14
303	20240925	140900	115793230	5470	5470	5470	5470	0
304	20240925	140800	115793230	5470	5470	5470	5470	0
305	20240925	140700	115793230	5470	5470	5470	5470	0
306	20240925	140600	115793230	5470	5470	5470	5470	0
307	20240925	140500	115793230	5470	5470	5470	5470	0
308	20240925	140400	115793230	5470	5470	5470	5470	0
309	20240925	140300	115793230	5470	5470	5470	5470	1
310	20240925	140200	115787760	5470	5470	5470	5470	0
311	20240925	140100	115787760	5470	5470	5470	5470	5
312	20240925	140000	115760410	5450	5450	5450	5450	0
313	20240925	135900	115760410	5450	5450	5450	5450	0
314	20240925	135800	115760410	5450	5450	5450	5450	0
315	20240925	135700	115760410	5450	5450	5450	5450	0
316	20240925	135600	115760410	5450	5450	5450	5450	0
317	20240925	135500	115760410	5450	5450	5450	5450	0
318	20240925	135400	115760410	5450	5450	5450	5450	1
319	20240925	135300	115754960	5470	5470	5470	5470	0
320	20240925	135200	115754960	5470	5470	5470	5470	100
321	20240925	135100	115207960	5470	5470	5470	5470	0
322	20240925	135000	115207960	5470	5480	5480	5470	100
323	20240925	134900	114660530	5480	5480	5480	5480	0
324	20240925	134800	114660530	5480	5480	5480	5480	0
325	20240925	134700	114660530	5480	5510	5510	5480	156
326	20240925	134600	113803970	5480	5480	5480	5480	0
327	20240925	134500	113803970	5480	5480	5480	5480	853
328	20240925	134400	109129530	5500	5500	5500	5500	0
329	20240925	134300	109129530	5500	5510	5510	5500	23
330	20240925	134200	109002850	5510	5510	5510	5510	0
331	20240925	134100	109002850	5510	5510	5510	5510	0
332	20240925	134000	109002850	5510	5510	5510	5510	68
333	20240925	133900	108628170	5510	5520	5520	5510	109
334	20240925	133800	108027570	5510	5510	5510	5510	0
335	20240925	133700	108027570	5510	5510	5510	5510	0
336	20240925	133600	108027570	5510	5510	5510	5510	1
337	20240925	133500	108022060	5540	5540	5540	5540	0
338	20240925	133400	108022060	5540	5540	5540	5540	0
339	20240925	133300	108022060	5540	5570	5570	5540	104
340	20240925	133200	107445840	5570	5590	5590	5550	3
341	20240925	133100	107429130	5600	5550	5600	5550	15
342	20240925	133000	107345580	5560	5600	5600	5560	648
343	20240925	132900	103722700	5630	5630	5630	5600	589
344	20240925	132800	100421720	5600	5600	5640	5590	1591
345	20240925	132700	91511830	5630	5590	5640	5590	1014
346	20240925	132600	85834770	5600	5520	5600	5520	67
347	20240925	132500	85463640	5520	5560	5650	5470	2089
348	20240925	132400	73780390	5510	5480	5590	5480	2021
349	20240925	132300	62562700	5500	5450	5500	5450	1001
350	20240925	132200	57075880	5450	5450	5450	5450	1
351	20240925	132100	57070430	5450	5450	5450	5450	0
352	20240925	132000	57070430	5450	5420	5450	5420	78
353	20240925	131900	56647640	5420	5420	5420	5420	0
354	20240925	131800	56647640	5420	5420	5420	5420	0
355	20240925	131700	56647640	5420	5420	5420	5420	0
356	20240925	131600	56647640	5420	5420	5420	5420	0
357	20240925	131500	56647640	5420	5420	5420	5420	100
358	20240925	131400	56105640	5420	5410	5420	5410	71
359	20240925	131300	55721460	5410	5420	5420	5410	20
360	20240925	131200	55613210	5430	5430	5430	5430	0
361	20240925	131100	55613210	5430	5420	5430	5420	12
362	20240925	131000	55548140	5430	5440	5480	5430	425
363	20240925	130900	53236080	5440	5440	5440	5440	0
364	20240925	130800	53236080	5440	5440	5440	5440	0
365	20240925	130700	53236080	5440	5430	5440	5430	256
366	20240925	130600	51845940	5430	5430	5430	5430	1
367	20240925	130500	51840510	5420	5420	5420	5420	20
368	20240925	130400	51732110	5430	5410	5430	5410	338
369	20240925	130300	49899210	5420	5420	5420	5420	0
370	20240925	130200	49899210	5420	5420	5420	5420	0
371	20240925	130100	49899210	5420	5420	5420	5420	0
372	20240925	130000	49899210	5420	5420	5420	5420	0
373	20240925	125900	49899210	5420	5420	5420	5420	0
374	20240925	125800	49899210	5420	5420	5420	5420	0
375	20240925	125700	49899210	5420	5420	5420	5420	0
376	20240925	125600	49899210	5420	5420	5420	5420	0
377	20240925	125500	49899210	5420	5420	5420	5420	0
378	20240925	125400	49899210	5420	5420	5420	5420	0
379	20240925	125300	49899210	5420	5420	5420	5420	0
380	20240925	125200	49899210	5420	5420	5420	5420	10
381	20240925	125100	49845010	5400	5430	5430	5400	45
382	20240925	125000	49601260	5430	5430	5430	5430	0
383	20240925	124900	49601260	5430	5430	5430	5430	0
384	20240925	124800	49601260	5430	5430	5430	5430	0
385	20240925	124700	49601260	5430	5430	5430	5430	59
386	20240925	124600	49280890	5430	5400	5430	5400	1153
387	20240925	124500	43053130	5390	5390	5390	5390	576
388	20240925	124400	39948490	5390	5390	5390	5390	0
389	20240925	124300	39948490	5390	5390	5390	5390	0
390	20240925	124200	39948490	5390	5390	5390	5390	0
391	20240925	124100	39948490	5390	5390	5390	5390	0
392	20240925	124000	39948490	5390	5390	5390	5390	0
393	20240925	123900	39948490	5390	5390	5390	5390	0
394	20240925	123800	39948490	5390	5390	5390	5390	0
395	20240925	123700	39948490	5390	5390	5390	5390	0
396	20240925	123600	39948490	5390	5390	5390	5390	0
397	20240925	123500	39948490	5390	5390	5390	5390	0
398	20240925	123400	39948490	5390	5390	5390	5390	1
399	20240925	123300	39943100	5360	5360	5360	5360	0
400	20240925	123200	39943100	5360	5370	5370	5360	700
401	20240925	123100	36186100	5370	5370	5370	5370	0
402	20240925	123000	36186100	5370	5370	5370	5370	31
403	20240925	122900	36019630	5370	5370	5370	5370	0
404	20240925	122800	36019630	5370	5370	5370	5370	0
405	20240925	122700	36019630	5370	5370	5370	5370	0
406	20240925	122600	36019630	5370	5370	5370	5370	0
407	20240925	122500	36019630	5370	5370	5370	5370	0
408	20240925	122400	36019630	5370	5370	5370	5370	0
409	20240925	122300	36019630	5370	5370	5370	5370	0
410	20240925	122200	36019630	5370	5370	5370	5370	0
411	20240925	122100	36019630	5370	5370	5370	5370	0
412	20240925	122000	36019630	5370	5370	5370	5370	0
413	20240925	121900	36019630	5370	5370	5370	5370	0
414	20240925	121800	36019630	5370	5370	5370	5370	1
415	20240925	121700	36014260	5360	5360	5360	5360	1
416	20240925	121600	36008900	5350	5350	5350	5350	0
417	20240925	121500	36008900	5350	5350	5350	5350	0
418	20240925	121400	36008900	5350	5350	5350	5350	334
419	20240925	121300	34222000	5350	5350	5350	5350	0
420	20240925	121200	34222000	5350	5350	5350	5350	16
421	20240925	121100	34136400	5350	5350	5350	5350	0
422	20240925	121000	34136400	5350	5350	5350	5350	0
423	20240925	120900	34136400	5350	5350	5350	5350	33
424	20240925	120800	33959850	5350	5350	5350	5350	0
425	20240925	120700	33959850	5350	5350	5350	5350	118
426	20240925	120600	33328550	5360	5360	5360	5360	0
427	20240925	120500	33328550	5360	5360	5360	5360	0
428	20240925	120400	33328550	5360	5360	5360	5360	0
429	20240925	120300	33328550	5360	5360	5360	5360	0
430	20240925	120200	33328550	5360	5360	5360	5360	0
431	20240925	120100	33328550	5360	5360	5360	5360	0
432	20240925	120000	33328550	5360	5360	5360	5360	0
433	20240925	115900	33328550	5360	5360	5360	5360	0
434	20240925	115800	33328550	5360	5360	5360	5360	0
435	20240925	115700	33328550	5360	5360	5360	5360	5
436	20240925	115600	33301750	5360	5360	5360	5360	0
437	20240925	115500	33301750	5360	5360	5360	5360	0
438	20240925	115400	33301750	5360	5360	5360	5360	0
439	20240925	115300	33301750	5360	5360	5360	5360	0
440	20240925	115200	33301750	5360	5360	5360	5360	10
441	20240925	115100	33248150	5390	5390	5390	5390	0
442	20240925	115000	33248150	5390	5390	5390	5390	0
443	20240925	114900	33248150	5390	5390	5390	5390	0
444	20240925	114800	33248150	5390	5390	5390	5390	0
445	20240925	114700	33248150	5390	5390	5390	5390	0
446	20240925	114600	33248150	5390	5390	5390	5390	0
447	20240925	114500	33248150	5390	5390	5390	5390	0
448	20240925	114400	33248150	5390	5390	5390	5390	0
449	20240925	114300	33248150	5390	5390	5390	5390	0
450	20240925	114200	33248150	5390	5390	5390	5390	23
451	20240925	114100	33124180	5390	5390	5390	5390	0
452	20240925	114000	33124180	5390	5390	5390	5390	0
453	20240925	113900	33124180	5390	5390	5390	5390	0
454	20240925	113800	33124180	5390	5390	5390	5390	1
455	20240925	113700	33118790	5360	5360	5360	5360	0
456	20240925	113600	33118790	5360	5360	5360	5360	0
457	20240925	113500	33118790	5360	5360	5360	5360	316
458	20240925	113400	31425030	5390	5390	5390	5390	0
459	20240925	113300	31425030	5390	5390	5390	5390	0
460	20240925	113200	31425030	5390	5390	5390	5390	0
461	20240925	113100	31425030	5390	5390	5390	5390	0
462	20240925	113000	31425030	5390	5390	5390	5390	0
463	20240925	112900	31425030	5390	5390	5390	5390	0
464	20240925	112800	31425030	5390	5390	5390	5390	0
465	20240925	112700	31425030	5390	5390	5390	5390	0
466	20240925	112600	31425030	5390	5390	5390	5390	0
467	20240925	112500	31425030	5390	5390	5390	5390	0
468	20240925	112400	31425030	5390	5390	5390	5390	0
469	20240925	112300	31425030	5390	5390	5390	5390	0
470	20240925	112200	31425030	5390	5390	5390	5390	0
471	20240925	112100	31425030	5390	5390	5390	5390	0
472	20240925	112000	31425030	5390	5390	5390	5390	2
473	20240925	111900	31414250	5360	5360	5360	5360	50
474	20240925	111800	31146250	5390	5390	5390	5390	0
475	20240925	111700	31146250	5390	5390	5390	5390	8
476	20240925	111600	31103130	5390	5380	5390	5380	62
477	20240925	111500	30768970	5380	5380	5380	5380	0
478	20240925	111400	30768970	5380	5380	5380	5380	0
479	20240925	111300	30768970	5380	5380	5380	5380	25
480	20240925	111200	30634470	5380	5380	5380	5380	48
481	20240925	111100	30376230	5380	5380	5380	5380	0
482	20240925	111000	30376230	5380	5380	5380	5380	1
483	20240925	110900	30370850	5380	5380	5380	5380	0
484	20240925	110800	30370850	5380	5380	5380	5380	0
485	20240925	110700	30370850	5380	5380	5380	5380	103
486	20240925	110600	29816710	5380	5380	5380	5380	0
487	20240925	110500	29816710	5380	5380	5380	5380	0
488	20240925	110400	29816710	5380	5380	5380	5380	0
489	20240925	110300	29816710	5380	5380	5380	5380	0
490	20240925	110200	29816710	5380	5380	5380	5380	0
491	20240925	110100	29816710	5380	5380	5380	5380	0
492	20240925	110000	29816710	5380	5380	5380	5380	0
493	20240925	105900	29816710	5380	5380	5380	5380	0
494	20240925	105800	29816710	5380	5380	5380	5380	0
495	20240925	105700	29816710	5380	5380	5380	5380	54
496	20240925	105600	29526190	5400	5400	5400	5400	0
497	20240925	105500	29526190	5400	5400	5400	5400	0
498	20240925	105400	29526190	5400	5400	5400	5400	0
499	20240925	105300	29526190	5400	5400	5400	5400	0
500	20240925	105200	29526190	5400	5400	5400	5400	0
501	20240925	105100	29526190	5400	5400	5400	5400	0
502	20240925	105000	29526190	5400	5400	5400	5400	0
503	20240925	104900	29526190	5400	5400	5400	5400	0
504	20240925	104800	29526190	5400	5400	5400	5400	0
505	20240925	104700	29526190	5400	5400	5400	5400	5
506	20240925	104600	29499190	5390	5390	5390	5390	0
507	20240925	104500	29499190	5390	5390	5390	5390	0
508	20240925	104400	29499190	5390	5390	5390	5390	0
509	20240925	104300	29499190	5390	5390	5390	5390	20
510	20240925	104200	29391390	5390	5390	5390	5390	86
511	20240925	104100	28927850	5390	5390	5390	5390	0
512	20240925	104000	28927850	5390	5390	5390	5390	0
513	20240925	103900	28927850	5390	5390	5390	5390	5
514	20240925	103800	28900900	5390	5390	5390	5390	0
515	20240925	103700	28900900	5390	5390	5390	5390	0
516	20240925	103600	28900900	5390	5390	5390	5390	0
517	20240925	103500	28900900	5390	5390	5390	5390	0
518	20240925	103400	28900900	5390	5390	5390	5390	0
519	20240925	103300	28900900	5390	5390	5390	5390	108
520	20240925	103200	28318780	5410	5410	5410	5410	0
521	20240925	103100	28318780	5410	5410	5410	5410	5
522	20240925	103000	28291730	5410	5410	5410	5410	0
523	20240925	102900	28291730	5410	5410	5410	5410	0
524	20240925	102800	28291730	5410	5410	5410	5410	0
525	20240925	102700	28291730	5410	5410	5410	5410	0
526	20240925	102600	28291730	5410	5410	5410	5410	29
527	20240925	102500	28134840	5410	5410	5410	5410	0
528	20240925	102400	28134840	5410	5410	5410	5410	0
529	20240925	102300	28134840	5410	5410	5410	5410	93
530	20240925	102200	27631710	5410	5410	5410	5410	0
531	20240925	102100	27631710	5410	5410	5410	5410	0
532	20240925	102000	27631710	5410	5410	5410	5410	2
533	20240925	101900	27620890	5410	5410	5410	5410	1
534	20240925	101800	27615480	5410	5410	5410	5410	2
535	20240925	101700	27604660	5390	5390	5390	5390	0
536	20240925	101600	27604660	5390	5390	5390	5390	265
537	20240925	101500	26176310	5410	5410	5410	5410	5
538	20240925	101400	26149260	5420	5420	5420	5420	0
539	20240925	101300	26149260	5420	5420	5420	5420	20
540	20240925	101200	26040860	5420	5420	5420	5420	0
541	20240925	101100	26040860	5420	5410	5420	5410	10
542	20240925	101000	25986750	5410	5400	5410	5400	20
543	20240925	100900	25878650	5390	5390	5390	5390	0
544	20240925	100800	25878650	5390	5390	5390	5390	167
545	20240925	100700	24978520	5410	5410	5410	5410	0
546	20240925	100600	24978520	5410	5410	5410	5410	1
547	20240925	100500	24973110	5390	5390	5390	5390	1
548	20240925	100400	24967720	5420	5420	5420	5420	0
549	20240925	100300	24967720	5420	5420	5420	5420	0
550	20240925	100200	24967720	5420	5420	5420	5420	0
551	20240925	100100	24967720	5420	5420	5420	5420	0
552	20240925	100000	24967720	5420	5420	5420	5420	0
553	20240925	095900	24967720	5420	5420	5420	5420	0
554	20240925	095800	24967720	5420	5420	5420	5420	0
555	20240925	095700	24967720	5420	5420	5420	5420	0
556	20240925	095600	24967720	5420	5420	5420	5420	0
557	20240925	095500	24967720	5420	5420	5420	5420	0
558	20240925	095400	24967720	5420	5420	5420	5420	0
559	20240925	095300	24967720	5420	5420	5420	5420	1
560	20240925	095200	24962300	5420	5420	5420	5420	3
561	20240925	095100	24946040	5430	5410	5430	5410	85
562	20240925	095000	24485880	5410	5410	5410	5410	0
563	20240925	094900	24485880	5410	5410	5410	5410	9
564	20240925	094800	24437190	5380	5380	5380	5380	0
565	20240925	094700	24437190	5380	5380	5380	5380	0
566	20240925	094600	24437190	5380	5380	5380	5380	0
567	20240925	094500	24437190	5380	5380	5380	5380	13
568	20240925	094400	24367250	5420	5420	5420	5420	3
569	20240925	094300	24350990	5410	5410	5410	5410	81
570	20240925	094200	23912780	5410	5400	5410	5400	109
571	20240925	094100	23323180	5400	5400	5400	5400	204
572	20240925	094000	22221580	5380	5400	5400	5380	40
573	20240925	093900	22005980	5400	5400	5400	5400	50
574	20240925	093800	21735980	5420	5420	5420	5420	0
575	20240925	093700	21735980	5420	5420	5420	5420	0
576	20240925	093600	21735980	5420	5410	5420	5380	24
577	20240925	093500	21606470	5420	5420	5420	5420	16
578	20240925	093400	21519750	5420	5420	5420	5420	29
579	20240925	093300	21362570	5420	5380	5420	5380	53
580	20240925	093200	21075390	5420	5420	5420	5420	15
581	20240925	093100	20994090	5420	5420	5420	5420	0
582	20240925	093000	20994090	5420	5420	5420	5420	3
583	20240925	092900	20977830	5390	5390	5390	5390	102
584	20240925	092800	20428050	5430	5430	5430	5430	0
585	20240925	092700	20428050	5430	5430	5430	5430	1
586	20240925	092600	20422620	5430	5430	5430	5430	195
587	20240925	092500	19363770	5440	5440	5440	5440	0
588	20240925	092400	19363770	5440	5440	5440	5440	0
589	20240925	092300	19363770	5440	5420	5440	5420	200
590	20240925	092200	18276340	5450	5370	5450	5350	260
591	20240925	092100	16870700	5400	5360	5400	5360	791
592	20240925	092000	12601730	5360	5370	5370	5360	132
593	20240925	091900	11894190	5390	5390	5390	5390	0
594	20240925	091800	11894190	5390	5390	5390	5390	3
595	20240925	091700	11878020	5380	5390	5400	5380	29
596	20240925	091600	11721660	5420	5400	5420	5400	195
597	20240925	091500	10667220	5400	5360	5400	5360	255
598	20240925	091400	9297730	5360	5340	5360	5340	348
599	20240925	091300	7436710	5340	5340	5340	5340	1
600	20240925	091200	7431370	5350	5350	5350	5350	50
601	20240925	091100	7163870	5290	5350	5350	5290	860
602	20240925	091000	2577960	5340	5340	5340	5340	0
603	20240925	090900	2577960	5340	5340	5340	5340	0
604	20240925	090800	2577960	5340	5340	5340	5340	0
605	20240925	090700	2577960	5340	5340	5340	5340	0
606	20240925	090600	2577960	5340	5340	5340	5340	110
607	20240925	090500	1990560	5320	5320	5320	5320	0
608	20240925	090400	1990560	5320	5320	5320	5320	20
609	20240925	090300	1884160	5300	5300	5300	5300	2
610	20240925	090200	1873560	5300	5300	5300	5300	0
611	20240925	090100	1873560	5300	5300	5300	5300	0
612	20240925	090000	1873560	5300	5300	5300	5300	220