KissMeData/140670/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	202600	472571080	11670	11670	11670	11670	1461
3	20240925	202500	472571080	11670	11670	11670	11670	0
4	20240925	202400	472571080	11670	11670	11670	11670	0
5	20240925	202300	472571080	11670	11670	11670	11670	0
6	20240925	202200	472571080	11670	11670	11670	11670	0
7	20240925	202100	472571080	11670	11670	11670	11670	0
8	20240925	202000	472571080	11670	11670	11670	11670	0
9	20240925	201900	472571080	11670	11670	11670	11670	0
10	20240925	201800	472571080	11670	11670	11670	11670	0
11	20240925	201700	472571080	11670	11670	11670	11670	0
12	20240925	201600	472571080	11670	11670	11670	11670	0
13	20240925	201500	472571080	11670	11670	11670	11670	0
14	20240925	201400	472571080	11670	11670	11670	11670	0
15	20240925	201300	472571080	11670	11670	11670	11670	0
16	20240925	201200	472571080	11670	11670	11670	11670	0
17	20240925	201100	472571080	11670	11670	11670	11670	0
18	20240925	201000	472571080	11670	11670	11670	11670	0
19	20240925	200900	472571080	11670	11670	11670	11670	0
20	20240925	200800	472571080	11670	11670	11670	11670	0
21	20240925	200700	472571080	11670	11670	11670	11670	0
22	20240925	200600	472571080	11670	11670	11670	11670	0
23	20240925	200500	472571080	11670	11670	11670	11670	0
24	20240925	200400	472571080	11670	11670	11670	11670	0
25	20240925	200300	472571080	11670	11670	11670	11670	0
26	20240925	200200	472571080	11670	11670	11670	11670	0
27	20240925	200100	472571080	11670	11670	11670	11670	0
28	20240925	200000	472571080	11670	11670	11670	11670	0
29	20240925	195900	472571080	11670	11670	11670	11670	0
30	20240925	195800	472571080	11670	11670	11670	11670	0
31	20240925	195700	472571080	11670	11670	11670	11670	0
32	20240925	195600	472571080	11670	11670	11670	11670	1461
33	20240925	195500	472571080	11670	11670	11670	11670	0
34	20240925	195400	472571080	11670	11670	11670	11670	0
35	20240925	195300	472571080	11670	11670	11670	11670	0
36	20240925	195200	472571080	11670	11670	11670	11670	0
37	20240925	195100	472571080	11670	11670	11670	11670	0
38	20240925	195000	472571080	11670	11670	11670	11670	0
39	20240925	194900	472571080	11670	11670	11670	11670	0
40	20240925	194800	472571080	11670	11670	11670	11670	0
41	20240925	194700	472571080	11670	11670	11670	11670	0
42	20240925	194600	472571080	11670	11670	11670	11670	0
43	20240925	194500	472571080	11670	11670	11670	11670	0
44	20240925	194400	472571080	11670	11670	11670	11670	0
45	20240925	194300	472571080	11670	11670	11670	11670	0
46	20240925	194200	472571080	11670	11670	11670	11670	0
47	20240925	194100	472571080	11670	11670	11670	11670	0
48	20240925	194000	472571080	11670	11670	11670	11670	0
49	20240925	193900	472571080	11670	11670	11670	11670	0
50	20240925	193800	472571080	11670	11670	11670	11670	0
51	20240925	193700	472571080	11670	11670	11670	11670	0
52	20240925	193600	472571080	11670	11670	11670	11670	0
53	20240925	193500	472571080	11670	11670	11670	11670	0
54	20240925	193400	472571080	11670	11670	11670	11670	0
55	20240925	193300	472571080	11670	11670	11670	11670	0
56	20240925	193200	472571080	11670	11670	11670	11670	0
57	20240925	193100	472571080	11670	11670	11670	11670	0
58	20240925	193000	472571080	11670	11670	11670	11670	0
59	20240925	192900	472571080	11670	11670	11670	11670	0
60	20240925	192800	472571080	11670	11670	11670	11670	0
61	20240925	192700	472571080	11670	11670	11670	11670	0
62	20240925	192600	472571080	11670	11670	11670	11670	1461
63	20240925	192500	472571080	11670	11670	11670	11670	0
64	20240925	192400	472571080	11670	11670	11670	11670	0
65	20240925	192300	472571080	11670	11670	11670	11670	0
66	20240925	192200	472571080	11670	11670	11670	11670	0
67	20240925	192100	472571080	11670	11670	11670	11670	0
68	20240925	192000	472571080	11670	11670	11670	11670	0
69	20240925	191900	472571080	11670	11670	11670	11670	0
70	20240925	191800	472571080	11670	11670	11670	11670	0
71	20240925	191700	472571080	11670	11670	11670	11670	0
72	20240925	191600	472571080	11670	11670	11670	11670	0
73	20240925	191500	472571080	11670	11670	11670	11670	0
74	20240925	191400	472571080	11670	11670	11670	11670	0
75	20240925	191300	472571080	11670	11670	11670	11670	0
76	20240925	191200	472571080	11670	11670	11670	11670	0
77	20240925	191100	472571080	11670	11670	11670	11670	0
78	20240925	191000	472571080	11670	11670	11670	11670	0
79	20240925	190900	472571080	11670	11670	11670	11670	0
80	20240925	190800	472571080	11670	11670	11670	11670	0
81	20240925	190700	472571080	11670	11670	11670	11670	0
82	20240925	190600	472571080	11670	11670	11670	11670	0
83	20240925	190500	472571080	11670	11670	11670	11670	0
84	20240925	190400	472571080	11670	11670	11670	11670	0
85	20240925	190300	472571080	11670	11670	11670	11670	0
86	20240925	190200	472571080	11670	11670	11670	11670	0
87	20240925	190100	472571080	11670	11670	11670	11670	0
88	20240925	190000	472571080	11670	11670	11670	11670	0
89	20240925	185900	472571080	11670	11670	11670	11670	0
90	20240925	185800	472571080	11670	11670	11670	11670	0
91	20240925	185700	472571080	11670	11670	11670	11670	0
92	20240925	185600	472571080	11670	11670	11670	11670	1461
93	20240925	185500	472571080	11670	11670	11670	11670	0
94	20240925	185400	472571080	11670	11670	11670	11670	0
95	20240925	185300	472571080	11670	11670	11670	11670	0
96	20240925	185200	472571080	11670	11670	11670	11670	0
97	20240925	185100	472571080	11670	11670	11670	11670	0
98	20240925	185000	472571080	11670	11670	11670	11670	0
99	20240925	184900	472571080	11670	11670	11670	11670	0
100	20240925	184800	472571080	11670	11670	11670	11670	0
101	20240925	184700	472571080	11670	11670	11670	11670	0
102	20240925	184600	472571080	11670	11670	11670	11670	0
103	20240925	184500	472571080	11670	11670	11670	11670	0
104	20240925	184400	472571080	11670	11670	11670	11670	0
105	20240925	184300	472571080	11670	11670	11670	11670	0
106	20240925	184200	472571080	11670	11670	11670	11670	0
107	20240925	184100	472571080	11670	11670	11670	11670	0
108	20240925	184000	472571080	11670	11670	11670	11670	0
109	20240925	183900	472571080	11670	11670	11670	11670	0
110	20240925	183800	472571080	11670	11670	11670	11670	0
111	20240925	183700	472571080	11670	11670	11670	11670	0
112	20240925	183600	472571080	11670	11670	11670	11670	0
113	20240925	183500	472571080	11670	11670	11670	11670	0
114	20240925	183400	472571080	11670	11670	11670	11670	0
115	20240925	183300	472571080	11670	11670	11670	11670	0
116	20240925	183200	472571080	11670	11670	11670	11670	0
117	20240925	183100	472571080	11670	11670	11670	11670	0
118	20240925	183000	472571080	11670	11670	11670	11670	0
119	20240925	182900	472571080	11670	11670	11670	11670	0
120	20240925	182800	472571080	11670	11670	11670	11670	0
121	20240925	182700	472571080	11670	11670	11670	11670	0
122	20240925	182600	472571080	11670	11670	11670	11670	1461
123	20240925	182500	472571080	11670	11670	11670	11670	0
124	20240925	182400	472571080	11670	11670	11670	11670	0
125	20240925	182300	472571080	11670	11670	11670	11670	0
126	20240925	182200	472571080	11670	11670	11670	11670	0
127	20240925	182100	472571080	11670	11670	11670	11670	0
128	20240925	182000	472571080	11670	11670	11670	11670	0
129	20240925	181900	472571080	11670	11670	11670	11670	0
130	20240925	181800	472571080	11670	11670	11670	11670	0
131	20240925	181700	472571080	11670	11670	11670	11670	0
132	20240925	181600	472571080	11670	11670	11670	11670	0
133	20240925	181500	472571080	11670	11670	11670	11670	0
134	20240925	181400	472571080	11670	11670	11670	11670	0
135	20240925	181300	472571080	11670	11670	11670	11670	0
136	20240925	181200	472571080	11670	11670	11670	11670	0
137	20240925	181100	472571080	11670	11670	11670	11670	0
138	20240925	181000	472571080	11670	11670	11670	11670	0
139	20240925	180900	472571080	11670	11670	11670	11670	0
140	20240925	180800	472571080	11670	11670	11670	11670	0
141	20240925	180700	472571080	11670	11670	11670	11670	0
142	20240925	180600	472571080	11670	11670	11670	11670	0
143	20240925	180500	472571080	11670	11670	11670	11670	0
144	20240925	180400	472571080	11670	11670	11670	11670	0
145	20240925	180300	472571080	11670	11670	11670	11670	0
146	20240925	180200	472571080	11670	11670	11670	11670	0
147	20240925	180100	472571080	11670	11670	11670	11670	0
148	20240925	180000	472571080	11670	11670	11670	11670	0
149	20240925	175900	472571080	11670	11670	11670	11670	0
150	20240925	175800	472571080	11670	11670	11670	11670	0
151	20240925	175700	472571080	11670	11670	11670	11670	0
152	20240925	175600	472571080	11670	11670	11670	11670	1461
153	20240925	175500	472571080	11670	11670	11670	11670	0
154	20240925	175400	472571080	11670	11670	11670	11670	0
155	20240925	175300	472571080	11670	11670	11670	11670	0
156	20240925	175200	472571080	11670	11670	11670	11670	0
157	20240925	175100	472571080	11670	11670	11670	11670	0
158	20240925	175000	472571080	11670	11670	11670	11670	0
159	20240925	174900	472571080	11670	11670	11670	11670	0
160	20240925	174800	472571080	11670	11670	11670	11670	0
161	20240925	174700	472571080	11670	11670	11670	11670	0
162	20240925	174600	472571080	11670	11670	11670	11670	0
163	20240925	174500	472571080	11670	11670	11670	11670	0
164	20240925	174400	472571080	11670	11670	11670	11670	0
165	20240925	174300	472571080	11670	11670	11670	11670	0
166	20240925	174200	472571080	11670	11670	11670	11670	0
167	20240925	174100	472571080	11670	11670	11670	11670	0
168	20240925	174000	472571080	11670	11670	11670	11670	0
169	20240925	173900	472571080	11670	11670	11670	11670	0
170	20240925	173800	472571080	11670	11670	11670	11670	0
171	20240925	173700	472571080	11670	11670	11670	11670	0
172	20240925	173600	472571080	11670	11670	11670	11670	0
173	20240925	173500	472571080	11670	11670	11670	11670	0
174	20240925	173400	472571080	11670	11670	11670	11670	0
175	20240925	173300	472571080	11670	11670	11670	11670	0
176	20240925	173200	472571080	11670	11670	11670	11670	0
177	20240925	173100	472571080	11670	11670	11670	11670	0
178	20240925	173000	472571080	11670	11670	11670	11670	0
179	20240925	172900	472571080	11670	11670	11670	11670	0
180	20240925	172800	472571080	11670	11670	11670	11670	0
181	20240925	172700	472571080	11670	11670	11670	11670	0
182	20240925	172600	472571080	11670	11670	11670	11670	1461
183	20240925	172500	472571080	11670	11670	11670	11670	0
184	20240925	172400	472571080	11670	11670	11670	11670	0
185	20240925	172300	472571080	11670	11670	11670	11670	0
186	20240925	172200	472571080	11670	11670	11670	11670	0
187	20240925	172100	472571080	11670	11670	11670	11670	0
188	20240925	172000	472571080	11670	11670	11670	11670	0
189	20240925	171900	472571080	11670	11670	11670	11670	0
190	20240925	171800	472571080	11670	11670	11670	11670	0
191	20240925	171700	472571080	11670	11670	11670	11670	0
192	20240925	171600	472571080	11670	11670	11670	11670	0
193	20240925	171500	472571080	11670	11670	11670	11670	0
194	20240925	171400	472571080	11670	11670	11670	11670	0
195	20240925	171300	472571080	11670	11670	11670	11670	0
196	20240925	171200	472571080	11670	11670	11670	11670	0
197	20240925	171100	472571080	11670	11670	11670	11670	0
198	20240925	171000	472571080	11670	11670	11670	11670	0
199	20240925	170900	472571080	11670	11670	11670	11670	0
200	20240925	170800	472571080	11670	11670	11670	11670	0
201	20240925	170700	472571080	11670	11670	11670	11670	0
202	20240925	170600	472571080	11670	11670	11670	11670	0
203	20240925	170500	472571080	11670	11670	11670	11670	0
204	20240925	170400	472571080	11670	11670	11670	11670	0
205	20240925	170300	472571080	11670	11670	11670	11670	0
206	20240925	170200	472571080	11670	11670	11670	11670	0
207	20240925	170100	472571080	11670	11670	11670	11670	0
208	20240925	170000	472571080	11670	11670	11670	11670	0
209	20240925	165900	472571080	11670	11670	11670	11670	0
210	20240925	165800	472571080	11670	11670	11670	11670	0
211	20240925	165700	472571080	11670	11670	11670	11670	0
212	20240925	165600	472571080	11670	11670	11670	11670	1461
213	20240925	165500	472571080	11670	11670	11670	11670	0
214	20240925	165400	472571080	11670	11670	11670	11670	0
215	20240925	165300	472571080	11670	11670	11670	11670	0
216	20240925	165200	472571080	11670	11670	11670	11670	0
217	20240925	165100	472571080	11670	11670	11670	11670	0
218	20240925	165000	472571080	11670	11670	11670	11670	0
219	20240925	164900	472571080	11670	11670	11670	11670	0
220	20240925	164800	472571080	11670	11670	11670	11670	0
221	20240925	164700	472571080	11670	11670	11670	11670	0
222	20240925	164600	472571080	11670	11670	11670	11670	0
223	20240925	164500	472571080	11670	11670	11670	11670	0
224	20240925	164400	472571080	11670	11670	11670	11670	0
225	20240925	164300	472571080	11670	11670	11670	11670	0
226	20240925	164200	472571080	11670	11670	11670	11670	0
227	20240925	164100	472571080	11670	11670	11670	11670	0
228	20240925	164000	472571080	11670	11670	11670	11670	0
229	20240925	163900	472571080	11670	11670	11670	11670	0
230	20240925	163800	472571080	11670	11670	11670	11670	0
231	20240925	163700	472571080	11670	11670	11670	11670	0
232	20240925	163600	472571080	11670	11670	11670	11670	0
233	20240925	163500	472571080	11670	11670	11670	11670	0
234	20240925	163400	472571080	11670	11670	11670	11670	0
235	20240925	163300	472571080	11670	11670	11670	11670	0
236	20240925	163200	472571080	11670	11670	11670	11670	0
237	20240925	163100	472571080	11670	11670	11670	11670	0
238	20240925	163000	472571080	11670	11670	11670	11670	0
239	20240925	162900	472571080	11670	11670	11670	11670	0
240	20240925	162800	472571080	11670	11670	11670	11670	0
241	20240925	162700	472571080	11670	11670	11670	11670	0
242	20240925	162600	472571080	11670	11670	11670	11670	1461
243	20240925	162500	472571080	11670	11670	11670	11670	0
244	20240925	162400	472571080	11670	11670	11670	11670	0
245	20240925	162300	472571080	11670	11670	11670	11670	0
246	20240925	162200	472571080	11670	11670	11670	11670	0
247	20240925	162100	472571080	11670	11670	11670	11670	0
248	20240925	162000	472571080	11670	11670	11670	11670	0
249	20240925	161900	472571080	11670	11670	11670	11670	0
250	20240925	161800	472571080	11670	11670	11670	11670	0
251	20240925	161700	472571080	11670	11670	11670	11670	0
252	20240925	161600	472571080	11670	11670	11670	11670	0
253	20240925	161500	472571080	11670	11670	11670	11670	0
254	20240925	161400	472571080	11670	11670	11670	11670	0
255	20240925	161300	472571080	11670	11670	11670	11670	0
256	20240925	161200	472571080	11670	11670	11670	11670	0
257	20240925	161100	472571080	11670	11670	11670	11670	0
258	20240925	161000	472571080	11670	11670	11670	11670	0
259	20240925	160900	472571080	11670	11670	11670	11670	0
260	20240925	160800	472571080	11670	11670	11670	11670	0
261	20240925	160700	472571080	11670	11670	11670	11670	0
262	20240925	160600	472571080	11670	11670	11670	11670	0
263	20240925	160500	472571080	11670	11670	11670	11670	0
264	20240925	160400	472571080	11670	11670	11670	11670	0
265	20240925	160300	472571080	11670	11670	11670	11670	0
266	20240925	160200	472571080	11670	11670	11670	11670	0
267	20240925	160100	472571080	11670	11670	11670	11670	0
268	20240925	160000	472571080	11670	11670	11670	11670	0
269	20240925	155900	472571080	11670	11670	11670	11670	0
270	20240925	155800	472571080	11670	11670	11670	11670	0
271	20240925	155700	472571080	11670	11670	11670	11670	0
272	20240925	155600	472571080	11670	11670	11670	11670	1461
273	20240925	155500	472571080	11670	11670	11670	11670	0
274	20240925	155400	472571080	11670	11670	11670	11670	0
275	20240925	155300	472571080	11670	11670	11670	11670	0
276	20240925	155200	472571080	11670	11670	11670	11670	0
277	20240925	155100	472571080	11670	11670	11670	11670	0
278	20240925	155000	472571080	11670	11670	11670	11670	0
279	20240925	154900	472571080	11670	11670	11670	11670	0
280	20240925	154800	472571080	11670	11670	11670	11670	0
281	20240925	154700	472571080	11670	11670	11670	11670	0
282	20240925	154600	472571080	11670	11670	11670	11670	0
283	20240925	154500	472571080	11670	11670	11670	11670	0
284	20240925	154400	472571080	11670	11670	11670	11670	0
285	20240925	154300	472571080	11670	11670	11670	11670	0
286	20240925	154200	472571080	11670	11670	11670	11670	0
287	20240925	154100	472571080	11670	11670	11670	11670	0
288	20240925	154000	472571080	11670	11670	11670	11670	0
289	20240925	153900	472571080	11670	11670	11670	11670	0
290	20240925	153800	472571080	11670	11670	11670	11670	0
291	20240925	153700	472571080	11670	11670	11670	11670	0
292	20240925	153600	472571080	11670	11670	11670	11670	0
293	20240925	153500	472571080	11670	11670	11670	11670	0
294	20240925	153400	472571080	11670	11670	11670	11670	0
295	20240925	153300	472571080	11670	11670	11670	11670	0
296	20240925	153200	472571080	11670	11670	11670	11670	0
297	20240925	153100	472571080	11670	11670	11670	11670	0
298	20240925	153000	472571080	11670	11670	11670	11670	1461
299	20240925	152900	455521210	11710	11710	11710	11710	0
300	20240925	152800	455521210	11710	11710	11710	11710	0
301	20240925	152700	455521210	11710	11710	11710	11710	0
302	20240925	152600	455521210	11710	11710	11710	11710	0
303	20240925	152500	455521210	11710	11710	11710	11710	0
304	20240925	152400	455521210	11710	11710	11710	11710	0
305	20240925	152300	455521210	11710	11710	11710	11710	0
306	20240925	152200	455521210	11710	11710	11710	11710	0
307	20240925	152100	455521210	11710	11710	11710	11710	0
308	20240925	152000	455521210	11710	11710	11710	11710	0
309	20240925	151900	455521210	11710	11710	11710	11710	1
310	20240925	151800	455509500	11690	11690	11690	11670	668
311	20240925	151700	447702640	11680	11730	11730	11680	2
312	20240925	151600	447679230	11670	11680	11680	11670	74
313	20240925	151500	446815000	11740	11740	11740	11740	40
314	20240925	151400	446345400	11760	11680	11760	11680	366
315	20240925	151300	442068440	11700	11700	11700	11650	99
316	20240925	151200	440910680	11700	11640	11700	11640	318
317	20240925	151100	437206930	11640	11650	11650	11640	40
318	20240925	151000	436741280	11690	11670	11690	11640	1532
319	20240925	150900	418874770	11680	11680	11680	11680	247
320	20240925	150800	415989810	11680	11680	11690	11670	394
321	20240925	150700	411387620	11690	11690	11690	11690	0
322	20240925	150600	411387620	11690	11690	11690	11690	21
323	20240925	150500	411142130	11690	11690	11690	11690	35
324	20240925	150400	410732980	11720	11720	11720	11720	1
325	20240925	150300	410721260	11690	11720	11720	11690	13
326	20240925	150200	410569170	11680	11680	11720	11670	665
327	20240925	150100	402796480	11680	11700	11700	11680	48
328	20240925	150000	402235510	11700	11700	11700	11690	136
329	20240925	145900	400644330	11710	11700	11710	11700	198
330	20240925	145800	398327360	11700	11700	11700	11700	0
331	20240925	145700	398327360	11700	11710	11710	11700	103
332	20240925	145600	397122210	11770	11770	11770	11770	11
333	20240925	145500	396992740	11780	11720	11780	11700	520
334	20240925	145400	390906320	11790	11790	11790	11790	1
335	20240925	145300	390894530	11800	11800	11800	11800	4
336	20240925	145200	390847330	11810	11730	11830	11730	420
337	20240925	145100	385909660	11700	11730	11730	11700	74
338	20240925	145000	385043380	11730	11750	11750	11730	177
339	20240925	144900	382966840	11760	11760	11760	11760	111
340	20240925	144800	381661480	11770	11820	11820	11770	1199
341	20240925	144700	367516430	11820	11820	11820	11810	242
342	20240925	144600	364657210	11820	11820	11820	11820	78
343	20240925	144500	363735250	11820	11820	11820	11820	45
344	20240925	144400	363203350	11820	11820	11820	11820	0
345	20240925	144300	363203350	11820	11820	11820	11820	0
346	20240925	144200	363203350	11820	11820	11820	11820	0
347	20240925	144100	363203350	11820	11820	11820	11820	0
348	20240925	144000	363203350	11820	11810	11820	11810	271
349	20240925	143900	360002580	11810	11810	11810	11810	0
350	20240925	143800	360002580	11810	11810	11810	11810	50
351	20240925	143700	359412080	11820	11820	11820	11820	0
352	20240925	143600	359412080	11820	11820	11820	11820	137
353	20240925	143500	357792740	11820	11820	11820	11820	300
354	20240925	143400	354246740	11810	11820	11820	11810	171
355	20240925	143300	352225730	11880	11880	11880	11880	0
356	20240925	143200	352225730	11880	11880	11880	11880	0
357	20240925	143100	352225730	11880	11880	11880	11880	0
358	20240925	143000	352225730	11880	11880	11880	11880	23
359	20240925	142900	351952490	11880	11880	11880	11880	0
360	20240925	142800	351952490	11880	11880	11880	11880	0
361	20240925	142700	351952490	11880	11880	11880	11880	0
362	20240925	142600	351952490	11880	11880	11880	11880	30
363	20240925	142500	351596090	11820	11820	11820	11820	0
364	20240925	142400	351596090	11820	11820	11820	11820	0
365	20240925	142300	351596090	11820	11850	11850	11820	410
366	20240925	142200	346743540	11850	11850	11850	11850	51
367	20240925	142100	346139190	11850	11850	11850	11850	59
368	20240925	142000	345440040	11850	11850	11850	11850	0
369	20240925	141900	345440040	11850	11850	11850	11850	0
370	20240925	141800	345440040	11850	11850	11850	11850	2
371	20240925	141700	345416340	11890	11890	11890	11890	20
372	20240925	141600	345178540	11890	11890	11890	11890	0
373	20240925	141500	345178540	11890	11890	11890	11890	0
374	20240925	141400	345178540	11890	11880	11890	11880	84
375	20240925	141300	344180180	11850	11850	11850	11850	0
376	20240925	141200	344180180	11850	11850	11850	11850	100
377	20240925	141100	342995180	11850	11850	11850	11850	120
378	20240925	141000	341573180	11850	11850	11850	11850	180
379	20240925	140900	339440180	11850	11850	11850	11850	0
380	20240925	140800	339440180	11850	11850	11850	11850	0
381	20240925	140700	339440180	11850	11850	11850	11850	0
382	20240925	140600	339440180	11850	11850	11850	11850	0
383	20240925	140500	339440180	11850	11850	11850	11850	27
384	20240925	140400	339120230	11850	11850	11850	11850	20
385	20240925	140300	338883230	11850	11870	11880	11850	454
386	20240925	140200	333494410	11870	11870	11870	11870	1
387	20240925	140100	333482540	11850	11850	11850	11850	93
388	20240925	140000	332380490	11850	11850	11850	11850	0
389	20240925	135900	332380490	11850	11850	11850	11850	0
390	20240925	135800	332380490	11850	11850	11850	11850	0
391	20240925	135700	332380490	11850	11850	11850	11850	140
392	20240925	135600	330721490	11850	11860	11860	11850	52
393	20240925	135500	330104780	11860	11860	11860	11860	11
394	20240925	135400	329974320	11870	11870	11870	11870	0
395	20240925	135300	329974320	11870	11870	11870	11870	6
396	20240925	135200	329903100	11850	11850	11850	11850	0
397	20240925	135100	329903100	11850	11850	11850	11850	0
398	20240925	135000	329903100	11850	11850	11850	11850	0
399	20240925	134900	329903100	11850	11850	11850	11850	0
400	20240925	134800	329903100	11850	11850	11850	11850	0
401	20240925	134700	329903100	11850	11850	11850	11850	50
402	20240925	134600	329310600	11850	11850	11850	11850	70
403	20240925	134500	328481100	11880	11880	11880	11880	0
404	20240925	134400	328481100	11880	11880	11880	11880	0
405	20240925	134300	328481100	11880	11880	11880	11880	1
406	20240925	134200	328469220	11880	11880	11880	11880	3
407	20240925	134100	328433580	11880	11880	11880	11880	0
408	20240925	134000	328433580	11880	11880	11880	11880	1
409	20240925	133900	328421700	11850	11850	11850	11850	0
410	20240925	133800	328421700	11850	11850	11850	11850	130
411	20240925	133700	326881200	11850	11890	11890	11850	203
412	20240925	133600	324468130	11890	11890	11890	11890	0
413	20240925	133500	324468130	11890	11890	11890	11890	0
414	20240925	133400	324468130	11890	11890	11890	11890	0
415	20240925	133300	324468130	11890	11890	11890	11850	4
416	20240925	133200	324420610	11890	11890	11890	11890	0
417	20240925	133100	324420610	11890	11890	11890	11890	0
418	20240925	133000	324420610	11890	11890	11890	11890	1
419	20240925	132900	324408720	11890	11890	11890	11890	1
420	20240925	132800	324396830	11850	11850	11850	11850	2
421	20240925	132700	324373130	11850	11850	11850	11850	0
422	20240925	132600	324373130	11850	11850	11850	11850	5
423	20240925	132500	324313880	11850	11850	11850	11850	0
424	20240925	132400	324313880	11850	11850	11850	11850	0
425	20240925	132300	324313880	11850	11850	11850	11850	0
426	20240925	132200	324313880	11850	11850	11850	11850	0
427	20240925	132100	324313880	11850	11850	11850	11850	0
428	20240925	132000	324313880	11850	11850	11850	11850	60
429	20240925	131900	323602880	11850	11850	11850	11850	0
430	20240925	131800	323602880	11850	11850	11850	11850	0
431	20240925	131700	323602880	11850	11850	11850	11850	0
432	20240925	131600	323602880	11850	11850	11850	11850	0
433	20240925	131500	323602880	11850	11850	11850	11850	0
434	20240925	131400	323602880	11850	11870	11870	11850	1071
435	20240925	131300	310909300	11880	11900	11900	11880	237
436	20240925	131200	308093110	11900	11900	11900	11890	569
437	20240925	131100	301322700	11900	11900	11900	11900	301
438	20240925	131000	297740800	11900	11910	11910	11900	243
439	20240925	130900	294849090	11900	11900	11900	11900	26
440	20240925	130800	294539690	11920	11920	11920	11920	0
441	20240925	130700	294539690	11920	11920	11920	11920	0
442	20240925	130600	294539690	11920	11920	11920	11920	31
443	20240925	130500	294170170	11920	11920	11920	11920	0
444	20240925	130400	294170170	11920	11920	11920	11920	0
445	20240925	130300	294170170	11920	11920	11920	11920	0
446	20240925	130200	294170170	11920	11920	11920	11920	0
447	20240925	130100	294170170	11920	11920	11920	11920	0
448	20240925	130000	294170170	11920	11910	11920	11910	66
449	20240925	125900	293383650	11920	11920	11920	11920	0
450	20240925	125800	293383650	11920	11920	11920	11920	4
451	20240925	125700	293335970	11910	11900	11910	11900	116
452	20240925	125600	291955510	11920	11920	11920	11920	0
453	20240925	125500	291955510	11920	11920	11920	11920	0
454	20240925	125400	291955510	11920	11920	11920	11920	6
455	20240925	125300	291883990	11920	11920	11920	11920	0
456	20240925	125200	291883990	11920	11920	11920	11920	0
457	20240925	125100	291883990	11920	11920	11920	11920	0
458	20240925	125000	291883990	11920	11920	11920	11920	0
459	20240925	124900	291883990	11920	11920	11920	11920	0
460	20240925	124800	291883990	11920	11920	11920	11920	0
461	20240925	124700	291883990	11920	11920	11920	11920	0
462	20240925	124600	291883990	11920	11920	11930	11920	23
463	20240925	124500	291609820	11910	11910	11910	11910	0
464	20240925	124400	291609820	11910	11910	11910	11910	0
465	20240925	124300	291609820	11910	11910	11910	11910	300
466	20240925	124200	288036820	11910	11910	11910	11910	100
467	20240925	124100	286845820	11920	11920	11920	11920	32
468	20240925	124000	286464380	11930	11930	11930	11930	16
469	20240925	123900	286273500	11930	11930	11930	11930	0
470	20240925	123800	286273500	11930	11930	11930	11930	0
471	20240925	123700	286273500	11930	11960	11960	11930	144
472	20240925	123600	284554420	11960	11960	11960	11960	27
473	20240925	123500	284231500	11960	11960	11960	11960	27
474	20240925	123400	283908580	11960	11950	11960	11950	8
475	20240925	123300	283812920	11970	11970	11970	11970	0
476	20240925	123200	283812920	11970	11970	11970	11970	0
477	20240925	123100	283812920	11970	11970	11970	11970	20
478	20240925	123000	283573520	11970	11970	11970	11970	2
479	20240925	122900	283549580	11970	11970	11970	11970	0
480	20240925	122800	283549580	11970	11970	11970	11970	0
481	20240925	122700	283549580	11970	11970	11970	11970	0
482	20240925	122600	283549580	11970	11970	11970	11970	0
483	20240925	122500	283549580	11970	11970	11970	11970	0
484	20240925	122400	283549580	11970	11970	11970	11970	0
485	20240925	122300	283549580	11970	11970	11970	11970	0
486	20240925	122200	283549580	11970	11970	11970	11970	19
487	20240925	122100	283322150	11970	11970	11970	11970	0
488	20240925	122000	283322150	11970	11970	11970	11970	16
489	20240925	121900	283130630	11970	11970	11970	11970	5
490	20240925	121800	283070780	11970	11940	11970	11940	84
491	20240925	121700	282065570	11930	11930	11930	11930	0
492	20240925	121600	282065570	11930	11930	11930	11930	0
493	20240925	121500	282065570	11930	11930	11930	11930	0
494	20240925	121400	282065570	11930	11940	11940	11930	204
495	20240925	121300	279630970	11940	11940	11940	11940	9
496	20240925	121200	279523510	11940	11940	11940	11940	30
497	20240925	121100	279165310	11950	11950	11950	11950	0
498	20240925	121000	279165310	11950	11960	11960	11950	432
499	20240925	120900	274002900	11960	11960	11960	11960	0
500	20240925	120800	274002900	11960	11960	11960	11960	0
501	20240925	120700	274002900	11960	11960	11960	11960	0
502	20240925	120600	274002900	11960	11960	11960	11960	830
503	20240925	120500	264076100	11970	11970	11970	11970	0
504	20240925	120400	264076100	11970	11970	11970	11970	0
505	20240925	120300	264076100	11970	11970	11970	11970	0
506	20240925	120200	264076100	11970	11980	11980	11970	261
507	20240925	120100	260951900	11990	11990	11990	11990	2
508	20240925	120000	260927920	11990	11990	11990	11990	0
509	20240925	115900	260927920	11990	11990	11990	11990	2
510	20240925	115800	260903940	11970	11970	11970	11970	211
511	20240925	115700	258378270	11990	11990	11990	11990	0
512	20240925	115600	258378270	11990	11990	11990	11990	0
513	20240925	115500	258378270	11990	11990	11990	11990	59
514	20240925	115400	257670860	11990	11990	11990	11990	1
515	20240925	115300	257658870	11980	11980	11980	11980	1
516	20240925	115200	257646890	11980	11980	11980	11980	1
517	20240925	115100	257634910	11960	11960	11960	11960	0
518	20240925	115000	257634910	11960	11980	11980	11960	111
519	20240925	114900	256305350	11970	11970	11970	11970	42
520	20240925	114800	255802610	11960	11960	11960	11960	0
521	20240925	114700	255802610	11960	11960	11960	11960	0
522	20240925	114600	255802610	11960	11970	11970	11960	200
523	20240925	114500	253409300	11980	11980	11980	11980	0
524	20240925	114400	253409300	11980	11980	11980	11980	10
525	20240925	114300	253289500	11960	11970	11970	11960	12
526	20240925	114200	253145970	12000	12000	12000	12000	0
527	20240925	114100	253145970	12000	12000	12000	12000	1
528	20240925	114000	253133970	11960	11960	11960	11960	0
529	20240925	113900	253133970	11960	11970	11970	11960	52
530	20240925	113800	252511550	11960	11960	11960	11960	0
531	20240925	113700	252511550	11960	11960	11960	11960	0
532	20240925	113600	252511550	11960	11970	11970	11960	200
533	20240925	113500	250119420	11970	11970	11970	11970	0
534	20240925	113400	250119420	11970	11970	11970	11970	54
535	20240925	113300	249473040	11970	11970	11970	11970	0
536	20240925	113200	249473040	11970	11970	11970	11970	0
537	20240925	113100	249473040	11970	11970	11970	11970	0
538	20240925	113000	249473040	11970	11970	11970	11970	100
539	20240925	112900	248276040	11970	11970	11970	11970	0
540	20240925	112800	248276040	11970	11970	11970	11970	21
541	20240925	112700	248024670	12010	12010	12010	12010	0
542	20240925	112600	248024670	12010	12010	12010	12010	0
543	20240925	112500	248024670	12010	12010	12010	12010	0
544	20240925	112400	248024670	12010	12000	12010	12000	832
545	20240925	112300	238032390	12000	12000	12000	12000	1
546	20240925	112200	238020390	12010	12010	12010	12010	0
547	20240925	112100	238020390	12010	12010	12010	12010	0
548	20240925	112000	238020390	12010	12010	12010	12010	0
549	20240925	111900	238020390	12010	12010	12010	12010	0
550	20240925	111800	238020390	12010	11970	12010	11970	129
551	20240925	111700	236475460	11960	11960	11960	11960	0
552	20240925	111600	236475460	11960	11960	11960	11960	0
553	20240925	111500	236475460	11960	11960	11960	11960	0
554	20240925	111400	236475460	11960	11960	11960	11960	0
555	20240925	111300	236475460	11960	11960	11960	11960	0
556	20240925	111200	236475460	11960	11960	11960	11960	0
557	20240925	111100	236475460	11960	12000	12000	11960	300
558	20240925	111000	232879700	12000	12000	12000	12000	0
559	20240925	110900	232879700	12000	12000	12000	12000	0
560	20240925	110800	232879700	12000	12010	12010	12000	230
561	20240925	110700	230119680	12010	12010	12010	12010	0
562	20240925	110600	230119680	12010	12010	12010	12010	142
563	20240925	110500	228414260	12000	12000	12000	12000	139
564	20240925	110400	226746260	12000	12000	12000	12000	1
565	20240925	110300	226734260	12000	12000	12000	12000	0
566	20240925	110200	226734260	12000	12000	12000	12000	0
567	20240925	110100	226734260	12000	12000	12000	12000	83
568	20240925	110000	225738260	12000	12000	12000	12000	0
569	20240925	105900	225738260	12000	12000	12000	12000	109
570	20240925	105800	224430260	11960	11960	11960	11960	0
571	20240925	105700	224430260	11960	11960	11960	11960	32
572	20240925	105600	224047540	12000	12000	12000	12000	40
573	20240925	105500	223567540	12010	12010	12010	12010	0
574	20240925	105400	223567540	12010	12010	12010	12010	0
575	20240925	105300	223567540	12010	12010	12010	12010	0
576	20240925	105200	223567540	12010	12010	12010	12010	0
577	20240925	105100	223567540	12010	12010	12010	12010	0
578	20240925	105000	223567540	12010	12010	12010	12010	0
579	20240925	104900	223567540	12010	12010	12010	12010	0
580	20240925	104800	223567540	12010	12010	12010	12010	0
581	20240925	104700	223567540	12010	12010	12010	12010	20
582	20240925	104600	223327340	12010	12010	12010	12010	0
583	20240925	104500	223327340	12010	12000	12010	12000	302
584	20240925	104400	219703330	12000	12000	12000	12000	0
585	20240925	104300	219703330	12000	12000	12000	12000	2
586	20240925	104200	219679330	11950	11950	11950	11950	0
587	20240925	104100	219679330	11950	11950	11950	11950	100
588	20240925	104000	218484330	12000	12000	12000	12000	0
589	20240925	103900	218484330	12000	12000	12000	12000	5
590	20240925	103800	218424330	11990	11990	11990	11990	3
591	20240925	103700	218388360	11950	11950	11950	11950	0
592	20240925	103600	218388360	11950	11950	11950	11950	0
593	20240925	103500	218388360	11950	11950	11950	11950	665
594	20240925	103400	210441610	11950	11950	11950	11950	100
595	20240925	103300	209246610	11950	11950	11950	11950	0
596	20240925	103200	209246610	11950	11950	11950	11950	0
597	20240925	103100	209246610	11950	11950	11950	11950	0
598	20240925	103000	209246610	11950	11950	11950	11950	0
599	20240925	102900	209246610	11950	11980	11990	11950	110
600	20240925	102800	207928860	11990	11990	11990	11990	0
601	20240925	102700	207928860	11990	11990	11990	11990	1
602	20240925	102600	207916870	11990	11990	11990	11990	85
603	20240925	102500	206897720	11990	11990	11990	11990	1
604	20240925	102400	206885730	11950	11950	11950	11950	0
605	20240925	102300	206885730	11950	11950	11950	11950	8
606	20240925	102200	206790130	11970	11970	11970	11970	0
607	20240925	102100	206790130	11970	11950	11970	11950	16
608	20240925	102000	206598830	11950	11950	11950	11950	304
609	20240925	101900	202966030	11950	11950	11950	11950	1108
610	20240925	101800	189725430	11950	11950	11960	11950	211
611	20240925	101700	187203930	11950	11960	11960	11950	1374
612	20240925	101600	170780640	11970	11970	11970	11970	110
613	20240925	101500	169463940	11970	12020	12020	11970	2065
614	20240925	101400	144678080	12020	12020	12020	12020	4
615	20240925	101300	144630000	12020	12020	12020	12020	7
616	20240925	101200	144545860	12020	12040	12040	12020	71
617	20240925	101100	143692420	12040	12030	12040	12020	233
618	20240925	101000	140887330	12050	12050	12050	12050	0
619	20240925	100900	140887330	12050	12050	12050	12050	0
620	20240925	100800	140887330	12050	12050	12050	12050	0
621	20240925	100700	140887330	12050	12050	12050	12050	200
622	20240925	100600	138477330	12050	12050	12050	12050	0
623	20240925	100500	138477330	12050	12020	12050	12020	128
624	20240925	100400	136935770	12050	12020	12050	12020	54
625	20240925	100300	136286060	12020	12020	12020	12020	558
626	20240925	100200	129578900	12020	12020	12020	12020	13
627	20240925	100100	129422640	12050	12050	12050	12050	1
628	20240925	100000	129410590	12060	12060	12060	12060	13
629	20240925	095900	129253810	12070	12070	12070	12070	0
630	20240925	095800	129253810	12070	12070	12070	12070	10
631	20240925	095700	129133110	12070	12070	12070	12070	200
632	20240925	095600	126719110	12070	12070	12070	12070	0
633	20240925	095500	126719110	12070	12060	12070	12060	551
634	20240925	095400	120073890	12060	12050	12060	12050	50
635	20240925	095300	119471110	12020	12020	12020	12020	500
636	20240925	095200	113461110	12020	12020	12020	12020	30
637	20240925	095100	113100510	12020	12020	12020	12020	4
638	20240925	095000	113052430	12020	12020	12020	12020	0
639	20240925	094900	113052430	12020	12020	12020	12020	26
640	20240925	094800	112739910	12020	12020	12020	12020	6
641	20240925	094700	112667790	12010	12010	12010	12010	0
642	20240925	094600	112667790	12010	12010	12010	12010	150
643	20240925	094500	110866290	12010	12010	12010	12010	50
644	20240925	094400	110265790	12010	12020	12020	12010	7
645	20240925	094300	110181700	12020	12020	12020	12020	48
646	20240925	094200	109604740	12020	12020	12020	12020	301
647	20240925	094100	105986720	12060	12060	12060	12060	6
648	20240925	094000	105914360	12060	12060	12060	12060	18
649	20240925	093900	105697280	12050	12050	12050	12050	94
650	20240925	093800	104564580	12050	12050	12050	12020	39
651	20240925	093700	104094900	12050	12060	12060	12050	597
652	20240925	093600	96895470	12060	12050	12060	12050	44
653	20240925	093500	96365190	12050	12050	12050	12050	0
654	20240925	093400	96365190	12050	12050	12060	12050	178
655	20240925	093300	94218540	12060	12060	12060	12060	0
656	20240925	093200	94218540	12060	12060	12060	12060	0
657	20240925	093100	94218540	12060	12060	12060	12060	0
658	20240925	093000	94218540	12060	12060	12060	12060	50
659	20240925	092900	93615540	12060	12020	12060	12020	1775
660	20240925	092800	72273470	12020	12020	12020	12020	53
661	20240925	092700	71636410	12020	11990	12020	11990	715
662	20240925	092600	63047170	11940	11940	11940	11940	29
663	20240925	092500	62700910	11940	11990	11990	11940	205
664	20240925	092400	60247960	11940	11940	11940	11940	175
665	20240925	092300	58158460	11940	11950	11950	11940	55
666	20240925	092200	57501750	11990	11990	11990	11990	11
667	20240925	092100	57369860	11990	11990	11990	11990	1
668	20240925	092000	57357870	11940	12000	12000	11940	52
669	20240925	091900	56736760	11990	11980	11990	11980	104
670	20240925	091800	55490820	11980	11980	11980	11980	12
671	20240925	091700	55347060	11980	12000	12000	11960	495
672	20240925	091600	49407220	12000	11950	12000	11930	174
673	20240925	091500	47321750	11930	11940	11950	11930	1419
674	20240925	091400	30386160	11950	11950	11950	11950	70
675	20240925	091300	29549660	12000	12000	12000	12000	0
676	20240925	091200	29549660	12000	12000	12000	12000	105
677	20240925	091100	28289660	11950	11950	11950	11940	51
678	20240925	091000	27680650	11940	11930	11950	11930	66
679	20240925	090900	26892590	11930	11990	12000	11930	110
680	20240925	090800	25573400	12000	12000	12000	12000	2
681	20240925	090700	25549400	12000	12000	12000	12000	0
682	20240925	090600	25549400	12000	11920	12000	11920	140
683	20240925	090500	23870200	11920	12050	12050	11920	38
684	20240925	090400	23413770	12050	12050	12050	12000	289
685	20240925	090300	19931820	12050	12000	12100	12000	680
686	20240925	090200	11729100	11970	11890	11970	11890	687
687	20240925	090100	3520420	11880	11820	11880	11820	32
688	20240925	090000	3141460	11810	11810	11810	11810	266