KissMeData/079960/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	195500	425794600	19080	19080	19080	19080	815
3	20240925	195400	425794600	19080	19080	19080	19080	0
4	20240925	195300	425794600	19080	19080	19080	19080	0
5	20240925	195200	425794600	19080	19080	19080	19080	0
6	20240925	195100	425794600	19080	19080	19080	19080	0
7	20240925	195000	425794600	19080	19080	19080	19080	0
8	20240925	194900	425794600	19080	19080	19080	19080	0
9	20240925	194800	425794600	19080	19080	19080	19080	0
10	20240925	194700	425794600	19080	19080	19080	19080	0
11	20240925	194600	425794600	19080	19080	19080	19080	0
12	20240925	194500	425794600	19080	19080	19080	19080	0
13	20240925	194400	425794600	19080	19080	19080	19080	0
14	20240925	194300	425794600	19080	19080	19080	19080	0
15	20240925	194200	425794600	19080	19080	19080	19080	0
16	20240925	194100	425794600	19080	19080	19080	19080	0
17	20240925	194000	425794600	19080	19080	19080	19080	0
18	20240925	193900	425794600	19080	19080	19080	19080	0
19	20240925	193800	425794600	19080	19080	19080	19080	0
20	20240925	193700	425794600	19080	19080	19080	19080	0
21	20240925	193600	425794600	19080	19080	19080	19080	0
22	20240925	193500	425794600	19080	19080	19080	19080	0
23	20240925	193400	425794600	19080	19080	19080	19080	0
24	20240925	193300	425794600	19080	19080	19080	19080	0
25	20240925	193200	425794600	19080	19080	19080	19080	0
26	20240925	193100	425794600	19080	19080	19080	19080	0
27	20240925	193000	425794600	19080	19080	19080	19080	0
28	20240925	192900	425794600	19080	19080	19080	19080	0
29	20240925	192800	425794600	19080	19080	19080	19080	0
30	20240925	192700	425794600	19080	19080	19080	19080	0
31	20240925	192600	425794600	19080	19080	19080	19080	0
32	20240925	192500	425794600	19080	19080	19080	19080	815
33	20240925	192400	425794600	19080	19080	19080	19080	0
34	20240925	192300	425794600	19080	19080	19080	19080	0
35	20240925	192200	425794600	19080	19080	19080	19080	0
36	20240925	192100	425794600	19080	19080	19080	19080	0
37	20240925	192000	425794600	19080	19080	19080	19080	0
38	20240925	191900	425794600	19080	19080	19080	19080	0
39	20240925	191800	425794600	19080	19080	19080	19080	0
40	20240925	191700	425794600	19080	19080	19080	19080	0
41	20240925	191600	425794600	19080	19080	19080	19080	0
42	20240925	191500	425794600	19080	19080	19080	19080	0
43	20240925	191400	425794600	19080	19080	19080	19080	0
44	20240925	191300	425794600	19080	19080	19080	19080	0
45	20240925	191200	425794600	19080	19080	19080	19080	0
46	20240925	191100	425794600	19080	19080	19080	19080	0
47	20240925	191000	425794600	19080	19080	19080	19080	0
48	20240925	190900	425794600	19080	19080	19080	19080	0
49	20240925	190800	425794600	19080	19080	19080	19080	0
50	20240925	190700	425794600	19080	19080	19080	19080	0
51	20240925	190600	425794600	19080	19080	19080	19080	0
52	20240925	190500	425794600	19080	19080	19080	19080	0
53	20240925	190400	425794600	19080	19080	19080	19080	0
54	20240925	190300	425794600	19080	19080	19080	19080	0
55	20240925	190200	425794600	19080	19080	19080	19080	0
56	20240925	190100	425794600	19080	19080	19080	19080	0
57	20240925	190000	425794600	19080	19080	19080	19080	0
58	20240925	185900	425794600	19080	19080	19080	19080	0
59	20240925	185800	425794600	19080	19080	19080	19080	0
60	20240925	185700	425794600	19080	19080	19080	19080	0
61	20240925	185600	425794600	19080	19080	19080	19080	0
62	20240925	185500	425794600	19080	19080	19080	19080	815
63	20240925	185400	425794600	19080	19080	19080	19080	0
64	20240925	185300	425794600	19080	19080	19080	19080	0
65	20240925	185200	425794600	19080	19080	19080	19080	0
66	20240925	185100	425794600	19080	19080	19080	19080	0
67	20240925	185000	425794600	19080	19080	19080	19080	0
68	20240925	184900	425794600	19080	19080	19080	19080	0
69	20240925	184800	425794600	19080	19080	19080	19080	0
70	20240925	184700	425794600	19080	19080	19080	19080	0
71	20240925	184600	425794600	19080	19080	19080	19080	0
72	20240925	184500	425794600	19080	19080	19080	19080	0
73	20240925	184400	425794600	19080	19080	19080	19080	0
74	20240925	184300	425794600	19080	19080	19080	19080	0
75	20240925	184200	425794600	19080	19080	19080	19080	0
76	20240925	184100	425794600	19080	19080	19080	19080	0
77	20240925	184000	425794600	19080	19080	19080	19080	0
78	20240925	183900	425794600	19080	19080	19080	19080	0
79	20240925	183800	425794600	19080	19080	19080	19080	0
80	20240925	183700	425794600	19080	19080	19080	19080	0
81	20240925	183600	425794600	19080	19080	19080	19080	0
82	20240925	183500	425794600	19080	19080	19080	19080	0
83	20240925	183400	425794600	19080	19080	19080	19080	0
84	20240925	183300	425794600	19080	19080	19080	19080	0
85	20240925	183200	425794600	19080	19080	19080	19080	0
86	20240925	183100	425794600	19080	19080	19080	19080	0
87	20240925	183000	425794600	19080	19080	19080	19080	0
88	20240925	182900	425794600	19080	19080	19080	19080	0
89	20240925	182800	425794600	19080	19080	19080	19080	0
90	20240925	182700	425794600	19080	19080	19080	19080	0
91	20240925	182600	425794600	19080	19080	19080	19080	0
92	20240925	182500	425794600	19080	19080	19080	19080	815
93	20240925	182400	425794600	19080	19080	19080	19080	0
94	20240925	182300	425794600	19080	19080	19080	19080	0
95	20240925	182200	425794600	19080	19080	19080	19080	0
96	20240925	182100	425794600	19080	19080	19080	19080	0
97	20240925	182000	425794600	19080	19080	19080	19080	0
98	20240925	181900	425794600	19080	19080	19080	19080	0
99	20240925	181800	425794600	19080	19080	19080	19080	0
100	20240925	181700	425794600	19080	19080	19080	19080	0
101	20240925	181600	425794600	19080	19080	19080	19080	0
102	20240925	181500	425794600	19080	19080	19080	19080	0
103	20240925	181400	425794600	19080	19080	19080	19080	0
104	20240925	181300	425794600	19080	19080	19080	19080	0
105	20240925	181200	425794600	19080	19080	19080	19080	0
106	20240925	181100	425794600	19080	19080	19080	19080	0
107	20240925	181000	425794600	19080	19080	19080	19080	0
108	20240925	180900	425794600	19080	19080	19080	19080	0
109	20240925	180800	425794600	19080	19080	19080	19080	0
110	20240925	180700	425794600	19080	19080	19080	19080	0
111	20240925	180600	425794600	19080	19080	19080	19080	0
112	20240925	180500	425794600	19080	19080	19080	19080	0
113	20240925	180400	425794600	19080	19080	19080	19080	0
114	20240925	180300	425794600	19080	19080	19080	19080	0
115	20240925	180200	425794600	19080	19080	19080	19080	0
116	20240925	180100	425794600	19080	19080	19080	19080	0
117	20240925	180000	425794600	19080	19080	19080	19080	0
118	20240925	175900	425794600	19080	19080	19080	19080	0
119	20240925	175800	425794600	19080	19080	19080	19080	0
120	20240925	175700	425794600	19080	19080	19080	19080	0
121	20240925	175600	425794600	19080	19080	19080	19080	0
122	20240925	175500	425794600	19080	19080	19080	19080	815
123	20240925	175400	425794600	19080	19080	19080	19080	0
124	20240925	175300	425794600	19080	19080	19080	19080	0
125	20240925	175200	425794600	19080	19080	19080	19080	0
126	20240925	175100	425794600	19080	19080	19080	19080	0
127	20240925	175000	425794600	19080	19080	19080	19080	0
128	20240925	174900	425794600	19080	19080	19080	19080	0
129	20240925	174800	425794600	19080	19080	19080	19080	0
130	20240925	174700	425794600	19080	19080	19080	19080	0
131	20240925	174600	425794600	19080	19080	19080	19080	0
132	20240925	174500	425794600	19080	19080	19080	19080	0
133	20240925	174400	425794600	19080	19080	19080	19080	0
134	20240925	174300	425794600	19080	19080	19080	19080	0
135	20240925	174200	425794600	19080	19080	19080	19080	0
136	20240925	174100	425794600	19080	19080	19080	19080	0
137	20240925	174000	425794600	19080	19080	19080	19080	0
138	20240925	173900	425794600	19080	19080	19080	19080	0
139	20240925	173800	425794600	19080	19080	19080	19080	0
140	20240925	173700	425794600	19080	19080	19080	19080	0
141	20240925	173600	425794600	19080	19080	19080	19080	0
142	20240925	173500	425794600	19080	19080	19080	19080	0
143	20240925	173400	425794600	19080	19080	19080	19080	0
144	20240925	173300	425794600	19080	19080	19080	19080	0
145	20240925	173200	425794600	19080	19080	19080	19080	0
146	20240925	173100	425794600	19080	19080	19080	19080	0
147	20240925	173000	425794600	19080	19080	19080	19080	0
148	20240925	172900	425794600	19080	19080	19080	19080	0
149	20240925	172800	425794600	19080	19080	19080	19080	0
150	20240925	172700	425794600	19080	19080	19080	19080	0
151	20240925	172600	425794600	19080	19080	19080	19080	0
152	20240925	172500	425794600	19080	19080	19080	19080	815
153	20240925	172400	425794600	19080	19080	19080	19080	0
154	20240925	172300	425794600	19080	19080	19080	19080	0
155	20240925	172200	425794600	19080	19080	19080	19080	0
156	20240925	172100	425794600	19080	19080	19080	19080	0
157	20240925	172000	425794600	19080	19080	19080	19080	0
158	20240925	171900	425794600	19080	19080	19080	19080	0
159	20240925	171800	425794600	19080	19080	19080	19080	0
160	20240925	171700	425794600	19080	19080	19080	19080	0
161	20240925	171600	425794600	19080	19080	19080	19080	0
162	20240925	171500	425794600	19080	19080	19080	19080	0
163	20240925	171400	425794600	19080	19080	19080	19080	0
164	20240925	171300	425794600	19080	19080	19080	19080	0
165	20240925	171200	425794600	19080	19080	19080	19080	0
166	20240925	171100	425794600	19080	19080	19080	19080	0
167	20240925	171000	425794600	19080	19080	19080	19080	0
168	20240925	170900	425794600	19080	19080	19080	19080	0
169	20240925	170800	425794600	19080	19080	19080	19080	0
170	20240925	170700	425794600	19080	19080	19080	19080	0
171	20240925	170600	425794600	19080	19080	19080	19080	0
172	20240925	170500	425794600	19080	19080	19080	19080	0
173	20240925	170400	425794600	19080	19080	19080	19080	0
174	20240925	170300	425794600	19080	19080	19080	19080	0
175	20240925	170200	425794600	19080	19080	19080	19080	0
176	20240925	170100	425794600	19080	19080	19080	19080	0
177	20240925	170000	425794600	19080	19080	19080	19080	0
178	20240925	165900	425794600	19080	19080	19080	19080	0
179	20240925	165800	425794600	19080	19080	19080	19080	0
180	20240925	165700	425794600	19080	19080	19080	19080	0
181	20240925	165600	425794600	19080	19080	19080	19080	0
182	20240925	165500	425794600	19080	19080	19080	19080	815
183	20240925	165400	425794600	19080	19080	19080	19080	0
184	20240925	165300	425794600	19080	19080	19080	19080	0
185	20240925	165200	425794600	19080	19080	19080	19080	0
186	20240925	165100	425794600	19080	19080	19080	19080	0
187	20240925	165000	425794600	19080	19080	19080	19080	0
188	20240925	164900	425794600	19080	19080	19080	19080	0
189	20240925	164800	425794600	19080	19080	19080	19080	0
190	20240925	164700	425794600	19080	19080	19080	19080	0
191	20240925	164600	425794600	19080	19080	19080	19080	0
192	20240925	164500	425794600	19080	19080	19080	19080	0
193	20240925	164400	425794600	19080	19080	19080	19080	0
194	20240925	164300	425794600	19080	19080	19080	19080	0
195	20240925	164200	425794600	19080	19080	19080	19080	0
196	20240925	164100	425794600	19080	19080	19080	19080	0
197	20240925	164000	425794600	19080	19080	19080	19080	0
198	20240925	163900	425794600	19080	19080	19080	19080	0
199	20240925	163800	425794600	19080	19080	19080	19080	0
200	20240925	163700	425794600	19080	19080	19080	19080	0
201	20240925	163600	425794600	19080	19080	19080	19080	0
202	20240925	163500	425794600	19080	19080	19080	19080	0
203	20240925	163400	425794600	19080	19080	19080	19080	0
204	20240925	163300	425794600	19080	19080	19080	19080	0
205	20240925	163200	425794600	19080	19080	19080	19080	0
206	20240925	163100	425794600	19080	19080	19080	19080	0
207	20240925	163000	425794600	19080	19080	19080	19080	0
208	20240925	162900	425794600	19080	19080	19080	19080	0
209	20240925	162800	425794600	19080	19080	19080	19080	0
210	20240925	162700	425794600	19080	19080	19080	19080	0
211	20240925	162600	425794600	19080	19080	19080	19080	0
212	20240925	162500	425794600	19080	19080	19080	19080	815
213	20240925	162400	425794600	19080	19080	19080	19080	0
214	20240925	162300	425794600	19080	19080	19080	19080	0
215	20240925	162200	425794600	19080	19080	19080	19080	0
216	20240925	162100	425794600	19080	19080	19080	19080	0
217	20240925	162000	425794600	19080	19080	19080	19080	0
218	20240925	161900	425794600	19080	19080	19080	19080	0
219	20240925	161800	425794600	19080	19080	19080	19080	0
220	20240925	161700	425794600	19080	19080	19080	19080	0
221	20240925	161600	425794600	19080	19080	19080	19080	0
222	20240925	161500	425794600	19080	19080	19080	19080	0
223	20240925	161400	425794600	19080	19080	19080	19080	0
224	20240925	161300	425794600	19080	19080	19080	19080	0
225	20240925	161200	425794600	19080	19080	19080	19080	0
226	20240925	161100	425794600	19080	19080	19080	19080	0
227	20240925	161000	425794600	19080	19080	19080	19080	0
228	20240925	160900	425794600	19080	19080	19080	19080	0
229	20240925	160800	425794600	19080	19080	19080	19080	0
230	20240925	160700	425794600	19080	19080	19080	19080	0
231	20240925	160600	425794600	19080	19080	19080	19080	0
232	20240925	160500	425794600	19080	19080	19080	19080	0
233	20240925	160400	425794600	19080	19080	19080	19080	0
234	20240925	160300	425794600	19080	19080	19080	19080	0
235	20240925	160200	425794600	19080	19080	19080	19080	0
236	20240925	160100	425794600	19080	19080	19080	19080	0
237	20240925	160000	425794600	19080	19080	19080	19080	0
238	20240925	155900	425794600	19080	19080	19080	19080	0
239	20240925	155800	425794600	19080	19080	19080	19080	0
240	20240925	155700	425794600	19080	19080	19080	19080	0
241	20240925	155600	425794600	19080	19080	19080	19080	0
242	20240925	155500	425794600	19080	19080	19080	19080	815
243	20240925	155400	425794600	19080	19080	19080	19080	0
244	20240925	155300	425794600	19080	19080	19080	19080	0
245	20240925	155200	425794600	19080	19080	19080	19080	0
246	20240925	155100	425794600	19080	19080	19080	19080	0
247	20240925	155000	425794600	19080	19080	19080	19080	0
248	20240925	154900	425794600	19080	19080	19080	19080	0
249	20240925	154800	425794600	19080	19080	19080	19080	0
250	20240925	154700	425794600	19080	19080	19080	19080	0
251	20240925	154600	425794600	19080	19080	19080	19080	0
252	20240925	154500	425794600	19080	19080	19080	19080	0
253	20240925	154400	425794600	19080	19080	19080	19080	0
254	20240925	154300	425794600	19080	19080	19080	19080	0
255	20240925	154200	425794600	19080	19080	19080	19080	0
256	20240925	154100	425794600	19080	19080	19080	19080	0
257	20240925	154000	425794600	19080	19080	19080	19080	0
258	20240925	153900	425794600	19080	19080	19080	19080	0
259	20240925	153800	425794600	19080	19080	19080	19080	0
260	20240925	153700	425794600	19080	19080	19080	19080	0
261	20240925	153600	425794600	19080	19080	19080	19080	0
262	20240925	153500	425794600	19080	19080	19080	19080	0
263	20240925	153400	425794600	19080	19080	19080	19080	0
264	20240925	153300	425794600	19080	19080	19080	19080	0
265	20240925	153200	425794600	19080	19080	19080	19080	0
266	20240925	153100	425794600	19080	19080	19080	19080	0
267	20240925	153000	425794600	19080	19080	19080	19080	815
268	20240925	152900	410244400	19150	19150	19150	19150	0
269	20240925	152800	410244400	19150	19150	19150	19150	0
270	20240925	152700	410244400	19150	19150	19150	19150	0
271	20240925	152600	410244400	19150	19150	19150	19150	0
272	20240925	152500	410244400	19150	19150	19150	19150	0
273	20240925	152400	410244400	19150	19150	19150	19150	0
274	20240925	152300	410244400	19150	19150	19150	19150	0
275	20240925	152200	410244400	19150	19150	19150	19150	0
276	20240925	152100	410244400	19150	19150	19150	19150	0
277	20240925	152000	410244400	19150	19150	19150	19150	0
278	20240925	151900	410244400	19150	19100	19150	19100	170
279	20240925	151800	406995600	19100	19100	19100	19100	40
280	20240925	151700	406231600	19100	19090	19100	19090	61
281	20240925	151600	405066910	19090	19090	19090	19090	20
282	20240925	151500	404685110	19100	19100	19100	19100	29
283	20240925	151400	404131210	19100	19100	19100	19100	0
284	20240925	151300	404131210	19100	19100	19100	19100	10
285	20240925	151200	403940210	19000	19000	19000	19000	7
286	20240925	151100	403807210	19100	19100	19100	19100	20
287	20240925	151000	403425210	19100	19100	19100	19100	10
288	20240925	150900	403234210	19100	19100	19100	19100	20
289	20240925	150800	402852210	19100	19090	19100	19090	10
290	20240925	150700	402661270	19100	19100	19100	19100	10
291	20240925	150600	402470270	19100	19070	19100	19070	33
292	20240925	150500	401840850	19000	19000	19000	19000	0
293	20240925	150400	401840850	19000	19000	19000	19000	0
294	20240925	150300	401840850	19000	19000	19000	19000	0
295	20240925	150200	401840850	19000	19010	19010	19000	609
296	20240925	150100	390269490	19060	19030	19060	19010	608
297	20240925	150000	378696530	19020	19030	19030	19020	126
298	20240925	145900	376299450	19090	19090	19090	19090	0
299	20240925	145800	376299450	19090	19090	19090	19090	1
300	20240925	145700	376280360	19090	19090	19090	19090	0
301	20240925	145600	376280360	19090	19090	19090	19090	0
302	20240925	145500	376280360	19090	19090	19090	19090	0
303	20240925	145400	376280360	19090	19050	19090	19050	5
304	20240925	145300	376185030	19050	19050	19050	19050	0
305	20240925	145200	376185030	19050	19050	19050	19050	0
306	20240925	145100	376185030	19050	19050	19050	19050	428
307	20240925	145000	368031630	19040	19100	19100	19040	284
308	20240925	144900	362621690	19050	19050	19050	19050	0
309	20240925	144800	362621690	19050	19070	19070	19050	1005
310	20240925	144700	343473990	19150	19150	19150	19150	0
311	20240925	144600	343473990	19150	19150	19150	19150	0
312	20240925	144500	343473990	19150	19150	19150	19150	0
313	20240925	144400	343473990	19150	19150	19150	19150	0
314	20240925	144300	343473990	19150	19130	19150	19130	4
315	20240925	144200	343397450	19050	19050	19050	19050	0
316	20240925	144100	343397450	19050	19050	19050	19050	0
317	20240925	144000	343397450	19050	19050	19050	19050	14
318	20240925	143900	343130750	19050	19050	19050	19050	1
319	20240925	143800	343111700	19050	19070	19070	19050	1027
320	20240925	143700	323546090	19150	19150	19150	19150	0
321	20240925	143600	323546090	19150	19160	19160	19150	7
322	20240925	143500	323412030	19060	19060	19060	19060	0
323	20240925	143400	323412030	19060	19090	19090	19060	1308
324	20240925	143300	298466450	19090	19090	19090	19090	0
325	20240925	143200	298466450	19090	19140	19140	19090	40
326	20240925	143100	297702640	19140	19140	19140	19140	0
327	20240925	143000	297702640	19140	19140	19140	19140	0
328	20240925	142900	297702640	19140	19140	19140	19140	6
329	20240925	142800	297587800	19130	19130	19130	19130	0
330	20240925	142700	297587800	19130	19130	19130	19130	0
331	20240925	142600	297587800	19130	19130	19130	19130	0
332	20240925	142500	297587800	19130	19150	19150	19130	161
333	20240925	142400	294505360	19160	19160	19160	19160	0
334	20240925	142300	294505360	19160	19160	19160	19160	20
335	20240925	142200	294122160	19210	19210	19210	19210	0
336	20240925	142100	294122160	19210	19210	19210	19210	0
337	20240925	142000	294122160	19210	19210	19210	19210	1
338	20240925	141900	294102950	19230	19230	19230	19230	0
339	20240925	141800	294102950	19230	19230	19230	19230	1
340	20240925	141700	294083720	19230	19210	19230	19210	108
341	20240925	141600	292007540	19200	19200	19200	19200	6
342	20240925	141500	291892340	19230	19230	19230	19230	0
343	20240925	141400	291892340	19230	19230	19230	19230	0
344	20240925	141300	291892340	19230	19230	19230	19230	0
345	20240925	141200	291892340	19230	19230	19230	19230	0
346	20240925	141100	291892340	19230	19200	19230	19150	2573
347	20240925	141000	242560520	19230	19200	19230	19200	12
348	20240925	140900	242330060	19200	19200	19200	19200	0
349	20240925	140800	242330060	19200	19200	19200	19200	29
350	20240925	140700	241773260	19200	19240	19240	19200	11
351	20240925	140600	241562020	19230	19240	19240	19230	7
352	20240925	140500	241427390	19200	19200	19200	19200	0
353	20240925	140400	241427390	19200	19200	19200	19200	0
354	20240925	140300	241427390	19200	19200	19200	19200	0
355	20240925	140200	241427390	19200	19200	19200	19200	0
356	20240925	140100	241427390	19200	19200	19200	19200	0
357	20240925	140000	241427390	19200	19200	19200	19200	200
358	20240925	135900	237587390	19200	19210	19210	19180	545
359	20240925	135800	227123570	19210	19240	19240	19210	704
360	20240925	135700	213599620	19240	19280	19280	19240	248
361	20240925	135600	208827500	19300	19300	19300	19300	1
362	20240925	135500	208808200	19300	19300	19300	19300	0
363	20240925	135400	208808200	19300	19240	19320	19240	172
364	20240925	135300	205489260	19280	19210	19280	19210	1939
365	20240925	135200	168174370	19210	19200	19210	19200	249
366	20240925	135100	163392930	19200	19200	19200	19200	0
367	20240925	135000	163392930	19200	19190	19200	19190	413
368	20240925	134900	155466760	19190	19180	19190	19180	51
369	20240925	134800	154488270	19190	19190	19190	19190	0
370	20240925	134700	154488270	19190	19170	19190	19170	103
371	20240925	134600	152512360	19090	19180	19180	19090	833
372	20240925	134500	136595270	19170	19170	19170	19170	200
373	20240925	134400	132761270	19170	19170	19170	19170	40
374	20240925	134300	131994470	19170	19170	19170	19170	0
375	20240925	134200	131994470	19170	19150	19170	19150	688
376	20240925	134100	118808970	19140	19140	19140	19140	0
377	20240925	134000	118808970	19140	19140	19140	19140	0
378	20240925	133900	118808970	19140	19140	19140	19140	0
379	20240925	133800	118808970	19140	19140	19140	19140	3
380	20240925	133700	118751550	19110	19110	19110	19110	1
381	20240925	133600	118732440	19100	19100	19100	19100	0
382	20240925	133500	118732440	19100	19100	19100	19100	0
383	20240925	133400	118732440	19100	19100	19100	19100	0
384	20240925	133300	118732440	19100	19100	19100	19100	0
385	20240925	133200	118732440	19100	19100	19100	19100	0
386	20240925	133100	118732440	19100	19090	19100	19090	85
387	20240925	133000	117109780	19070	19070	19070	19070	0
388	20240925	132900	117109780	19070	19070	19070	19070	0
389	20240925	132800	117109780	19070	19080	19080	19070	158
390	20240925	132700	114096680	19090	19090	19090	19090	0
391	20240925	132600	114096680	19090	19090	19090	19090	7
392	20240925	132500	113963050	19090	19090	19090	19090	0
393	20240925	132400	113963050	19090	19090	19090	19090	0
394	20240925	132300	113963050	19090	19090	19090	19090	0
395	20240925	132200	113963050	19090	19090	19090	19090	0
396	20240925	132100	113963050	19090	19090	19090	19090	0
397	20240925	132000	113963050	19090	19090	19090	19090	1
398	20240925	131900	113943960	19090	19090	19090	19090	0
399	20240925	131800	113943960	19090	19090	19090	19090	0
400	20240925	131700	113943960	19090	19090	19090	19090	5
401	20240925	131600	113848510	19090	19090	19090	19090	7
402	20240925	131500	113714880	19090	19090	19090	19090	1
403	20240925	131400	113695790	19080	19080	19080	19080	0
404	20240925	131300	113695790	19080	19080	19080	19080	0
405	20240925	131200	113695790	19080	19080	19080	19080	21
406	20240925	131100	113295110	19080	19080	19080	19080	0
407	20240925	131000	113295110	19080	19080	19080	19080	9
408	20240925	130900	113123390	19080	19080	19080	19080	6
409	20240925	130800	113008910	19090	19090	19090	19090	0
410	20240925	130700	113008910	19090	19090	19090	19090	0
411	20240925	130600	113008910	19090	19090	19090	19090	6
412	20240925	130500	112894370	19090	19090	19090	19090	0
413	20240925	130400	112894370	19090	19090	19090	19090	0
414	20240925	130300	112894370	19090	19090	19090	19090	0
415	20240925	130200	112894370	19090	19090	19090	19090	0
416	20240925	130100	112894370	19090	19090	19090	19090	0
417	20240925	130000	112894370	19090	19090	19090	19090	2
418	20240925	125900	112856190	19090	19090	19090	19090	0
419	20240925	125800	112856190	19090	19090	19090	19090	0
420	20240925	125700	112856190	19090	19090	19090	19090	0
421	20240925	125600	112856190	19090	19090	19090	19090	0
422	20240925	125500	112856190	19090	19090	19090	19090	0
423	20240925	125400	112856190	19090	19090	19090	19090	0
424	20240925	125300	112856190	19090	19090	19090	19090	100
425	20240925	125200	110947190	19090	19100	19100	19090	376
426	20240925	125100	103769300	19070	19070	19070	19070	0
427	20240925	125000	103769300	19070	19070	19070	19070	0
428	20240925	124900	103769300	19070	19070	19070	19070	0
429	20240925	124800	103769300	19070	19070	19070	19070	0
430	20240925	124700	103769300	19070	19070	19070	19070	0
431	20240925	124600	103769300	19070	19070	19070	19070	0
432	20240925	124500	103769300	19070	19070	19070	19070	0
433	20240925	124400	103769300	19070	19070	19070	19070	0
434	20240925	124300	103769300	19070	19090	19090	19070	7
435	20240925	124200	103635730	19100	19100	19100	19100	0
436	20240925	124100	103635730	19100	19100	19100	19100	4
437	20240925	124000	103559330	19100	19140	19140	19100	343
438	20240925	123900	97005640	19140	19140	19140	19140	0
439	20240925	123800	97005640	19140	19140	19140	19140	1
440	20240925	123700	96986500	19120	19120	19120	19120	0
441	20240925	123600	96986500	19120	19120	19120	19120	0
442	20240925	123500	96986500	19120	19120	19120	19120	0
443	20240925	123400	96986500	19120	19120	19120	19120	0
444	20240925	123300	96986500	19120	19120	19120	19120	0
445	20240925	123200	96986500	19120	19120	19120	19120	0
446	20240925	123100	96986500	19120	19120	19120	19120	0
447	20240925	123000	96986500	19120	19130	19130	19120	30
448	20240925	122900	96412840	19130	19130	19130	19130	0
449	20240925	122800	96412840	19130	19130	19130	19130	0
450	20240925	122700	96412840	19130	19130	19130	19130	0
451	20240925	122600	96412840	19130	19130	19130	19130	0
452	20240925	122500	96412840	19130	19130	19130	19130	0
453	20240925	122400	96412840	19130	19130	19130	19130	0
454	20240925	122300	96412840	19130	19130	19130	19130	0
455	20240925	122200	96412840	19130	19130	19130	19130	9
456	20240925	122100	96240670	19130	19130	19130	19130	0
457	20240925	122000	96240670	19130	19130	19130	19130	3
458	20240925	121900	96183280	19130	19130	19130	19130	0
459	20240925	121800	96183280	19130	19130	19130	19130	0
460	20240925	121700	96183280	19130	19130	19130	19130	0
461	20240925	121600	96183280	19130	19130	19130	19130	0
462	20240925	121500	96183280	19130	19130	19130	19130	0
463	20240925	121400	96183280	19130	19130	19130	19130	0
464	20240925	121300	96183280	19130	19130	19130	19130	0
465	20240925	121200	96183280	19130	19130	19130	19130	0
466	20240925	121100	96183280	19130	19130	19130	19130	0
467	20240925	121000	96183280	19130	19130	19130	19130	1
468	20240925	120900	96164150	19130	19130	19130	19130	15
469	20240925	120800	95877200	19140	19140	19140	19140	0
470	20240925	120700	95877200	19140	19140	19140	19140	0
471	20240925	120600	95877200	19140	19140	19140	19140	6
472	20240925	120500	95762360	19140	19140	19140	19140	0
473	20240925	120400	95762360	19140	19140	19140	19140	0
474	20240925	120300	95762360	19140	19140	19140	19140	0
475	20240925	120200	95762360	19140	19140	19140	19140	0
476	20240925	120100	95762360	19140	19140	19140	19140	1
477	20240925	120000	95743220	19140	19140	19140	19140	1
478	20240925	115900	95724080	19140	19140	19140	19140	0
479	20240925	115800	95724080	19140	19140	19140	19140	1
480	20240925	115700	95704940	19140	19140	19140	19140	0
481	20240925	115600	95704940	19140	19140	19140	19140	8
482	20240925	115500	95551820	19140	19140	19140	19140	0
483	20240925	115400	95551820	19140	19140	19140	19140	0
484	20240925	115300	95551820	19140	19140	19140	19140	1
485	20240925	115200	95532680	19140	19150	19150	19140	288
486	20240925	115100	90020350	19150	19150	19150	19150	2
487	20240925	115000	89982050	19150	19150	19150	19150	0
488	20240925	114900	89982050	19150	19150	19150	19150	10
489	20240925	114800	89790550	19150	19150	19150	19150	0
490	20240925	114700	89790550	19150	19150	19150	19150	10
491	20240925	114600	89599050	19150	19150	19150	19150	0
492	20240925	114500	89599050	19150	19150	19150	19150	5
493	20240925	114400	89503300	19160	19160	19160	19160	1
494	20240925	114300	89484140	19160	19160	19160	19160	0
495	20240925	114200	89484140	19160	19160	19160	19160	28
496	20240925	114100	88947660	19160	19160	19160	19160	0
497	20240925	114000	88947660	19160	19160	19160	19160	1
498	20240925	113900	88928500	19170	19170	19170	19170	0
499	20240925	113800	88928500	19170	19170	19170	19170	0
500	20240925	113700	88928500	19170	19170	19170	19170	0
501	20240925	113600	88928500	19170	19170	19170	19170	0
502	20240925	113500	88928500	19170	19170	19170	19170	0
503	20240925	113400	88928500	19170	19170	19170	19170	0
504	20240925	113300	88928500	19170	19160	19170	19160	27
505	20240925	113200	88411150	19160	19160	19160	19160	0
506	20240925	113100	88411150	19160	19160	19160	19160	0
507	20240925	113000	88411150	19160	19160	19160	19160	0
508	20240925	112900	88411150	19160	19160	19160	19160	0
509	20240925	112800	88411150	19160	19160	19160	19160	0
510	20240925	112700	88411150	19160	19160	19160	19160	28
511	20240925	112600	87874670	19140	19150	19150	19140	178
512	20240925	112500	84467680	19160	19160	19160	19160	0
513	20240925	112400	84467680	19160	19160	19160	19160	0
514	20240925	112300	84467680	19160	19160	19160	19160	0
515	20240925	112200	84467680	19160	19160	19160	19160	0
516	20240925	112100	84467680	19160	19160	19160	19160	1
517	20240925	112000	84448520	19160	19160	19160	19160	3
518	20240925	111900	84391040	19160	19160	19160	19160	0
519	20240925	111800	84391040	19160	19160	19160	19160	0
520	20240925	111700	84391040	19160	19160	19160	19160	0
521	20240925	111600	84391040	19160	19160	19160	19160	1
522	20240925	111500	84371880	19140	19140	19140	19140	0
523	20240925	111400	84371880	19140	19140	19140	19140	0
524	20240925	111300	84371880	19140	19140	19140	19140	0
525	20240925	111200	84371880	19140	19150	19150	19140	50
526	20240925	111100	83414540	19150	19150	19150	19150	0
527	20240925	111000	83414540	19150	19150	19150	19150	0
528	20240925	110900	83414540	19150	19150	19150	19150	15
529	20240925	110800	83127290	19160	19160	19160	19160	5
530	20240925	110700	83031490	19170	19170	19170	19170	0
531	20240925	110600	83031490	19170	19170	19170	19170	0
532	20240925	110500	83031490	19170	19170	19170	19170	0
533	20240925	110400	83031490	19170	19170	19170	19170	1
534	20240925	110300	83012320	19170	19160	19170	19160	273
535	20240925	110200	77778920	19170	19170	19170	19170	0
536	20240925	110100	77778920	19170	19170	19170	19170	0
537	20240925	110000	77778920	19170	19170	19170	19170	0
538	20240925	105900	77778920	19170	19170	19170	19170	390
539	20240925	105800	70302620	19150	19150	19150	19150	2
540	20240925	105700	70264320	19170	19150	19170	19150	130
541	20240925	105600	67772370	19150	19150	19150	19150	0
542	20240925	105500	67772370	19150	19150	19150	19150	1
543	20240925	105400	67753220	19140	19140	19140	19140	0
544	20240925	105300	67753220	19140	19140	19140	19140	0
545	20240925	105200	67753220	19140	19140	19140	19140	1
546	20240925	105100	67734080	19170	19170	19170	19170	1
547	20240925	105000	67714910	19140	19140	19140	19140	0
548	20240925	104900	67714910	19140	19140	19140	19140	0
549	20240925	104800	67714910	19140	19150	19150	19140	12
550	20240925	104700	67485120	19140	19140	19140	19140	0
551	20240925	104600	67485120	19140	19140	19140	19140	0
552	20240925	104500	67485120	19140	19140	19140	19140	5
553	20240925	104400	67389420	19140	19140	19140	19140	0
554	20240925	104300	67389420	19140	19140	19140	19140	0
555	20240925	104200	67389420	19140	19150	19150	19140	146
556	20240925	104100	64593530	19140	19140	19140	19140	0
557	20240925	104000	64593530	19140	19140	19140	19140	0
558	20240925	103900	64593530	19140	19140	19140	19140	0
559	20240925	103800	64593530	19140	19150	19150	19140	110
560	20240925	103700	62487050	19150	19150	19150	19150	3
561	20240925	103600	62429600	19140	19140	19140	19140	0
562	20240925	103500	62429600	19140	19140	19140	19140	1
563	20240925	103400	62410460	19140	19140	19140	19140	3
564	20240925	103300	62353040	19140	19140	19140	19140	3
565	20240925	103200	62295620	19170	19170	19170	19140	17
566	20240925	103100	61969880	19140	19160	19170	19140	649
567	20240925	103000	49534580	19150	19150	19150	19150	10
568	20240925	102900	49343080	19150	19160	19160	19150	300
569	20240925	102800	43595580	19160	19160	19160	19160	0
570	20240925	102700	43595580	19160	19160	19160	19160	6
571	20240925	102600	43480620	19160	19160	19160	19160	6
572	20240925	102500	43365660	19170	19170	19170	19170	0
573	20240925	102400	43365660	19170	19170	19170	19170	0
574	20240925	102300	43365660	19170	19170	19170	19170	0
575	20240925	102200	43365660	19170	19170	19170	19170	0
576	20240925	102100	43365660	19170	19170	19170	19170	0
577	20240925	102000	43365660	19170	19170	19170	19170	0
578	20240925	101900	43365660	19170	19170	19170	19170	0
579	20240925	101800	43365660	19170	19170	19170	19170	0
580	20240925	101700	43365660	19170	19170	19170	19170	0
581	20240925	101600	43365660	19170	19170	19170	19170	0
582	20240925	101500	43365660	19170	19160	19170	19160	310
583	20240925	101400	37423060	19170	19170	19170	19170	50
584	20240925	101300	36464560	19150	19150	19150	19150	0
585	20240925	101200	36464560	19150	19150	19150	19150	0
586	20240925	101100	36464560	19150	19160	19160	19150	140
587	20240925	101000	33782960	19160	19160	19160	19160	14
588	20240925	100900	33514720	19170	19170	19170	19170	0
589	20240925	100800	33514720	19170	19170	19170	19170	0
590	20240925	100700	33514720	19170	19170	19170	19170	6
591	20240925	100600	33399700	19170	19170	19170	19170	35
592	20240925	100500	32728750	19180	19180	19180	19180	0
593	20240925	100400	32728750	19180	19180	19180	19180	1
594	20240925	100300	32709570	19160	19160	19160	19160	0
595	20240925	100200	32709570	19160	19160	19160	19160	0
596	20240925	100100	32709570	19160	19160	19160	19160	0
597	20240925	100000	32709570	19160	19160	19160	19160	8
598	20240925	095900	32556290	19150	19150	19150	19150	0
599	20240925	095800	32556290	19150	19150	19150	19150	0
600	20240925	095700	32556290	19150	19150	19150	19150	0
601	20240925	095600	32556290	19150	19150	19150	19150	60
602	20240925	095500	31407290	19150	19150	19150	19150	0
603	20240925	095400	31407290	19150	19150	19150	19150	0
604	20240925	095300	31407290	19150	19150	19150	19150	0
605	20240925	095200	31407290	19150	19150	19150	19150	0
606	20240925	095100	31407290	19150	19150	19150	19150	5
607	20240925	095000	31311540	19130	19130	19130	19130	0
608	20240925	094900	31311540	19130	19130	19130	19130	0
609	20240925	094800	31311540	19130	19130	19130	19130	0
610	20240925	094700	31311540	19130	19130	19130	19130	0
611	20240925	094600	31311540	19130	19130	19130	19130	0
612	20240925	094500	31311540	19130	19130	19130	19130	0
613	20240925	094400	31311540	19130	19130	19130	19130	4
614	20240925	094300	31235020	19130	19130	19130	19130	3
615	20240925	094200	31177630	19180	19180	19180	19180	1
616	20240925	094100	31158450	19180	19180	19180	19180	3
617	20240925	094000	31100910	19130	19130	19130	19130	0
618	20240925	093900	31100910	19130	19130	19130	19130	2
619	20240925	093800	31062650	19130	19130	19130	19130	6
620	20240925	093700	30947870	19120	19120	19120	19120	0
621	20240925	093600	30947870	19120	19120	19120	19120	0
622	20240925	093500	30947870	19120	19120	19120	19120	3
623	20240925	093400	30890510	19180	19180	19180	19180	0
624	20240925	093300	30890510	19180	19180	19180	19180	0
625	20240925	093200	30890510	19180	19180	19180	19180	0
626	20240925	093100	30890510	19180	19180	19180	19180	1
627	20240925	093000	30871330	19110	19110	19110	19110	0
628	20240925	092900	30871330	19110	19110	19110	19110	0
629	20240925	092800	30871330	19110	19110	19110	19110	2
630	20240925	092700	30833110	19100	19100	19100	19100	0
631	20240925	092600	30833110	19100	19100	19100	19100	1
632	20240925	092500	30814010	19100	19100	19100	19100	4
633	20240925	092400	30737610	19100	19100	19100	19100	0
634	20240925	092300	30737610	19100	19100	19100	19100	0
635	20240925	092200	30737610	19100	19100	19100	19100	4
636	20240925	092100	30661210	19100	19110	19190	19100	5
637	20240925	092000	30565610	19110	19190	19190	19110	8
638	20240925	091900	30412570	19190	19190	19190	19190	0
639	20240925	091800	30412570	19190	19190	19190	19190	173
640	20240925	091700	27092700	19190	19190	19190	19190	14
641	20240925	091600	26824040	19190	19190	19190	19190	295
642	20240925	091500	21162990	19190	19180	19190	19180	182
643	20240925	091400	17671430	19180	19170	19180	19170	380
644	20240925	091300	10386300	19170	19170	19170	19170	0
645	20240925	091200	10386300	19170	19170	19170	19170	0
646	20240925	091100	10386300	19170	19170	19170	19170	0
647	20240925	091000	10386300	19170	19170	19170	19170	0
648	20240925	090900	10386300	19170	19110	19170	19110	204
649	20240925	090800	6475860	19110	19110	19110	19110	5
650	20240925	090700	6380310	19170	19170	19170	19170	0
651	20240925	090600	6380310	19170	19170	19170	19170	4
652	20240925	090500	6303630	19190	19190	19190	19190	0
653	20240925	090400	6303630	19190	19190	19190	19190	0
654	20240925	090300	6303630	19190	19190	19190	19190	0
655	20240925	090200	6303630	19190	19190	19190	19190	7
656	20240925	090100	6169300	19100	19100	19100	19100	0
657	20240925	090000	6169300	19100	19100	19100	19100	323