KissMeData/086670/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	195900	35350450	9780	9780	9780	9780	25
3	20240925	195800	35350450	9780	9780	9780	9780	0
4	20240925	195700	35350450	9780	9780	9780	9780	0
5	20240925	195600	35350450	9780	9780	9780	9780	0
6	20240925	195500	35350450	9780	9780	9780	9780	0
7	20240925	195400	35350450	9780	9780	9780	9780	0
8	20240925	195300	35350450	9780	9780	9780	9780	0
9	20240925	195200	35350450	9780	9780	9780	9780	0
10	20240925	195100	35350450	9780	9780	9780	9780	0
11	20240925	195000	35350450	9780	9780	9780	9780	0
12	20240925	194900	35350450	9780	9780	9780	9780	0
13	20240925	194800	35350450	9780	9780	9780	9780	0
14	20240925	194700	35350450	9780	9780	9780	9780	0
15	20240925	194600	35350450	9780	9780	9780	9780	0
16	20240925	194500	35350450	9780	9780	9780	9780	0
17	20240925	194400	35350450	9780	9780	9780	9780	0
18	20240925	194300	35350450	9780	9780	9780	9780	0
19	20240925	194200	35350450	9780	9780	9780	9780	0
20	20240925	194100	35350450	9780	9780	9780	9780	0
21	20240925	194000	35350450	9780	9780	9780	9780	0
22	20240925	193900	35350450	9780	9780	9780	9780	0
23	20240925	193800	35350450	9780	9780	9780	9780	0
24	20240925	193700	35350450	9780	9780	9780	9780	0
25	20240925	193600	35350450	9780	9780	9780	9780	0
26	20240925	193500	35350450	9780	9780	9780	9780	0
27	20240925	193400	35350450	9780	9780	9780	9780	0
28	20240925	193300	35350450	9780	9780	9780	9780	0
29	20240925	193200	35350450	9780	9780	9780	9780	0
30	20240925	193100	35350450	9780	9780	9780	9780	0
31	20240925	193000	35350450	9780	9780	9780	9780	0
32	20240925	192900	35350450	9780	9780	9780	9780	25
33	20240925	192800	35350450	9780	9780	9780	9780	0
34	20240925	192700	35350450	9780	9780	9780	9780	0
35	20240925	192600	35350450	9780	9780	9780	9780	0
36	20240925	192500	35350450	9780	9780	9780	9780	0
37	20240925	192400	35350450	9780	9780	9780	9780	0
38	20240925	192300	35350450	9780	9780	9780	9780	0
39	20240925	192200	35350450	9780	9780	9780	9780	0
40	20240925	192100	35350450	9780	9780	9780	9780	0
41	20240925	192000	35350450	9780	9780	9780	9780	0
42	20240925	191900	35350450	9780	9780	9780	9780	0
43	20240925	191800	35350450	9780	9780	9780	9780	0
44	20240925	191700	35350450	9780	9780	9780	9780	0
45	20240925	191600	35350450	9780	9780	9780	9780	0
46	20240925	191500	35350450	9780	9780	9780	9780	0
47	20240925	191400	35350450	9780	9780	9780	9780	0
48	20240925	191300	35350450	9780	9780	9780	9780	0
49	20240925	191200	35350450	9780	9780	9780	9780	0
50	20240925	191100	35350450	9780	9780	9780	9780	0
51	20240925	191000	35350450	9780	9780	9780	9780	0
52	20240925	190900	35350450	9780	9780	9780	9780	0
53	20240925	190800	35350450	9780	9780	9780	9780	0
54	20240925	190700	35350450	9780	9780	9780	9780	0
55	20240925	190600	35350450	9780	9780	9780	9780	0
56	20240925	190500	35350450	9780	9780	9780	9780	0
57	20240925	190400	35350450	9780	9780	9780	9780	0
58	20240925	190300	35350450	9780	9780	9780	9780	0
59	20240925	190200	35350450	9780	9780	9780	9780	0
60	20240925	190100	35350450	9780	9780	9780	9780	0
61	20240925	190000	35350450	9780	9780	9780	9780	0
62	20240925	185900	35350450	9780	9780	9780	9780	25
63	20240925	185800	35350450	9780	9780	9780	9780	0
64	20240925	185700	35350450	9780	9780	9780	9780	0
65	20240925	185600	35350450	9780	9780	9780	9780	0
66	20240925	185500	35350450	9780	9780	9780	9780	0
67	20240925	185400	35350450	9780	9780	9780	9780	0
68	20240925	185300	35350450	9780	9780	9780	9780	0
69	20240925	185200	35350450	9780	9780	9780	9780	0
70	20240925	185100	35350450	9780	9780	9780	9780	0
71	20240925	185000	35350450	9780	9780	9780	9780	0
72	20240925	184900	35350450	9780	9780	9780	9780	0
73	20240925	184800	35350450	9780	9780	9780	9780	0
74	20240925	184700	35350450	9780	9780	9780	9780	0
75	20240925	184600	35350450	9780	9780	9780	9780	0
76	20240925	184500	35350450	9780	9780	9780	9780	0
77	20240925	184400	35350450	9780	9780	9780	9780	0
78	20240925	184300	35350450	9780	9780	9780	9780	0
79	20240925	184200	35350450	9780	9780	9780	9780	0
80	20240925	184100	35350450	9780	9780	9780	9780	0
81	20240925	184000	35350450	9780	9780	9780	9780	0
82	20240925	183900	35350450	9780	9780	9780	9780	0
83	20240925	183800	35350450	9780	9780	9780	9780	0
84	20240925	183700	35350450	9780	9780	9780	9780	0
85	20240925	183600	35350450	9780	9780	9780	9780	0
86	20240925	183500	35350450	9780	9780	9780	9780	0
87	20240925	183400	35350450	9780	9780	9780	9780	0
88	20240925	183300	35350450	9780	9780	9780	9780	0
89	20240925	183200	35350450	9780	9780	9780	9780	0
90	20240925	183100	35350450	9780	9780	9780	9780	0
91	20240925	183000	35350450	9780	9780	9780	9780	0
92	20240925	182900	35350450	9780	9780	9780	9780	25
93	20240925	182800	35350450	9780	9780	9780	9780	0
94	20240925	182700	35350450	9780	9780	9780	9780	0
95	20240925	182600	35350450	9780	9780	9780	9780	0
96	20240925	182500	35350450	9780	9780	9780	9780	0
97	20240925	182400	35350450	9780	9780	9780	9780	0
98	20240925	182300	35350450	9780	9780	9780	9780	0
99	20240925	182200	35350450	9780	9780	9780	9780	0
100	20240925	182100	35350450	9780	9780	9780	9780	0
101	20240925	182000	35350450	9780	9780	9780	9780	0
102	20240925	181900	35350450	9780	9780	9780	9780	0
103	20240925	181800	35350450	9780	9780	9780	9780	0
104	20240925	181700	35350450	9780	9780	9780	9780	0
105	20240925	181600	35350450	9780	9780	9780	9780	0
106	20240925	181500	35350450	9780	9780	9780	9780	0
107	20240925	181400	35350450	9780	9780	9780	9780	0
108	20240925	181300	35350450	9780	9780	9780	9780	0
109	20240925	181200	35350450	9780	9780	9780	9780	0
110	20240925	181100	35350450	9780	9780	9780	9780	0
111	20240925	181000	35350450	9780	9780	9780	9780	0
112	20240925	180900	35350450	9780	9780	9780	9780	0
113	20240925	180800	35350450	9780	9780	9780	9780	0
114	20240925	180700	35350450	9780	9780	9780	9780	0
115	20240925	180600	35350450	9780	9780	9780	9780	0
116	20240925	180500	35350450	9780	9780	9780	9780	0
117	20240925	180400	35350450	9780	9780	9780	9780	0
118	20240925	180300	35350450	9780	9780	9780	9780	0
119	20240925	180200	35350450	9780	9780	9780	9780	0
120	20240925	180100	35350450	9780	9780	9780	9780	0
121	20240925	180000	35350450	9780	9780	9780	9780	0
122	20240925	175900	35350450	9780	9780	9780	9780	25
123	20240925	175800	35350450	9780	9780	9780	9780	0
124	20240925	175700	35350450	9780	9780	9780	9780	0
125	20240925	175600	35350450	9780	9780	9780	9780	0
126	20240925	175500	35350450	9780	9780	9780	9780	0
127	20240925	175400	35350450	9780	9780	9780	9780	0
128	20240925	175300	35350450	9780	9780	9780	9780	0
129	20240925	175200	35350450	9780	9780	9780	9780	0
130	20240925	175100	35350450	9780	9780	9780	9780	0
131	20240925	175000	35350450	9780	9780	9780	9780	0
132	20240925	174900	35350450	9780	9780	9780	9780	0
133	20240925	174800	35350450	9780	9780	9780	9780	0
134	20240925	174700	35350450	9780	9780	9780	9780	0
135	20240925	174600	35350450	9780	9780	9780	9780	0
136	20240925	174500	35350450	9780	9780	9780	9780	0
137	20240925	174400	35350450	9780	9780	9780	9780	0
138	20240925	174300	35350450	9780	9780	9780	9780	0
139	20240925	174200	35350450	9780	9780	9780	9780	0
140	20240925	174100	35350450	9780	9780	9780	9780	0
141	20240925	174000	35350450	9780	9780	9780	9780	0
142	20240925	173900	35350450	9780	9780	9780	9780	0
143	20240925	173800	35350450	9780	9780	9780	9780	0
144	20240925	173700	35350450	9780	9780	9780	9780	0
145	20240925	173600	35350450	9780	9780	9780	9780	0
146	20240925	173500	35350450	9780	9780	9780	9780	0
147	20240925	173400	35350450	9780	9780	9780	9780	0
148	20240925	173300	35350450	9780	9780	9780	9780	0
149	20240925	173200	35350450	9780	9780	9780	9780	0
150	20240925	173100	35350450	9780	9780	9780	9780	0
151	20240925	173000	35350450	9780	9780	9780	9780	0
152	20240925	172900	35350450	9780	9780	9780	9780	25
153	20240925	172800	35350450	9780	9780	9780	9780	0
154	20240925	172700	35350450	9780	9780	9780	9780	0
155	20240925	172600	35350450	9780	9780	9780	9780	0
156	20240925	172500	35350450	9780	9780	9780	9780	0
157	20240925	172400	35350450	9780	9780	9780	9780	0
158	20240925	172300	35350450	9780	9780	9780	9780	0
159	20240925	172200	35350450	9780	9780	9780	9780	0
160	20240925	172100	35350450	9780	9780	9780	9780	0
161	20240925	172000	35350450	9780	9780	9780	9780	0
162	20240925	171900	35350450	9780	9780	9780	9780	0
163	20240925	171800	35350450	9780	9780	9780	9780	0
164	20240925	171700	35350450	9780	9780	9780	9780	0
165	20240925	171600	35350450	9780	9780	9780	9780	0
166	20240925	171500	35350450	9780	9780	9780	9780	0
167	20240925	171400	35350450	9780	9780	9780	9780	0
168	20240925	171300	35350450	9780	9780	9780	9780	0
169	20240925	171200	35350450	9780	9780	9780	9780	0
170	20240925	171100	35350450	9780	9780	9780	9780	0
171	20240925	171000	35350450	9780	9780	9780	9780	0
172	20240925	170900	35350450	9780	9780	9780	9780	0
173	20240925	170800	35350450	9780	9780	9780	9780	0
174	20240925	170700	35350450	9780	9780	9780	9780	0
175	20240925	170600	35350450	9780	9780	9780	9780	0
176	20240925	170500	35350450	9780	9780	9780	9780	0
177	20240925	170400	35350450	9780	9780	9780	9780	0
178	20240925	170300	35350450	9780	9780	9780	9780	0
179	20240925	170200	35350450	9780	9780	9780	9780	0
180	20240925	170100	35350450	9780	9780	9780	9780	0
181	20240925	170000	35350450	9780	9780	9780	9780	0
182	20240925	165900	35350450	9780	9780	9780	9780	25
183	20240925	165800	35350450	9780	9780	9780	9780	0
184	20240925	165700	35350450	9780	9780	9780	9780	0
185	20240925	165600	35350450	9780	9780	9780	9780	0
186	20240925	165500	35350450	9780	9780	9780	9780	0
187	20240925	165400	35350450	9780	9780	9780	9780	0
188	20240925	165300	35350450	9780	9780	9780	9780	0
189	20240925	165200	35350450	9780	9780	9780	9780	0
190	20240925	165100	35350450	9780	9780	9780	9780	0
191	20240925	165000	35350450	9780	9780	9780	9780	0
192	20240925	164900	35350450	9780	9780	9780	9780	0
193	20240925	164800	35350450	9780	9780	9780	9780	0
194	20240925	164700	35350450	9780	9780	9780	9780	0
195	20240925	164600	35350450	9780	9780	9780	9780	0
196	20240925	164500	35350450	9780	9780	9780	9780	0
197	20240925	164400	35350450	9780	9780	9780	9780	0
198	20240925	164300	35350450	9780	9780	9780	9780	0
199	20240925	164200	35350450	9780	9780	9780	9780	0
200	20240925	164100	35350450	9780	9780	9780	9780	0
201	20240925	164000	35350450	9780	9780	9780	9780	0
202	20240925	163900	35350450	9780	9780	9780	9780	0
203	20240925	163800	35350450	9780	9780	9780	9780	0
204	20240925	163700	35350450	9780	9780	9780	9780	0
205	20240925	163600	35350450	9780	9780	9780	9780	0
206	20240925	163500	35350450	9780	9780	9780	9780	0
207	20240925	163400	35350450	9780	9780	9780	9780	0
208	20240925	163300	35350450	9780	9780	9780	9780	0
209	20240925	163200	35350450	9780	9780	9780	9780	0
210	20240925	163100	35350450	9780	9780	9780	9780	0
211	20240925	163000	35350450	9780	9780	9780	9780	0
212	20240925	162900	35350450	9780	9780	9780	9780	25
213	20240925	162800	35350450	9780	9780	9780	9780	0
214	20240925	162700	35350450	9780	9780	9780	9780	0
215	20240925	162600	35350450	9780	9780	9780	9780	0
216	20240925	162500	35350450	9780	9780	9780	9780	0
217	20240925	162400	35350450	9780	9780	9780	9780	0
218	20240925	162300	35350450	9780	9780	9780	9780	0
219	20240925	162200	35350450	9780	9780	9780	9780	0
220	20240925	162100	35350450	9780	9780	9780	9780	0
221	20240925	162000	35350450	9780	9780	9780	9780	0
222	20240925	161900	35350450	9780	9780	9780	9780	0
223	20240925	161800	35350450	9780	9780	9780	9780	0
224	20240925	161700	35350450	9780	9780	9780	9780	0
225	20240925	161600	35350450	9780	9780	9780	9780	0
226	20240925	161500	35350450	9780	9780	9780	9780	0
227	20240925	161400	35350450	9780	9780	9780	9780	0
228	20240925	161300	35350450	9780	9780	9780	9780	0
229	20240925	161200	35350450	9780	9780	9780	9780	0
230	20240925	161100	35350450	9780	9780	9780	9780	0
231	20240925	161000	35350450	9780	9780	9780	9780	0
232	20240925	160900	35350450	9780	9780	9780	9780	0
233	20240925	160800	35350450	9780	9780	9780	9780	0
234	20240925	160700	35350450	9780	9780	9780	9780	0
235	20240925	160600	35350450	9780	9780	9780	9780	0
236	20240925	160500	35350450	9780	9780	9780	9780	0
237	20240925	160400	35350450	9780	9780	9780	9780	0
238	20240925	160300	35350450	9780	9780	9780	9780	0
239	20240925	160200	35350450	9780	9780	9780	9780	0
240	20240925	160100	35350450	9780	9780	9780	9780	0
241	20240925	160000	35350450	9780	9780	9780	9780	0
242	20240925	155900	35350450	9780	9780	9780	9780	25
243	20240925	155800	35350450	9780	9780	9780	9780	0
244	20240925	155700	35350450	9780	9780	9780	9780	0
245	20240925	155600	35350450	9780	9780	9780	9780	0
246	20240925	155500	35350450	9780	9780	9780	9780	0
247	20240925	155400	35350450	9780	9780	9780	9780	0
248	20240925	155300	35350450	9780	9780	9780	9780	0
249	20240925	155200	35350450	9780	9780	9780	9780	0
250	20240925	155100	35350450	9780	9780	9780	9780	0
251	20240925	155000	35350450	9780	9780	9780	9780	0
252	20240925	154900	35350450	9780	9780	9780	9780	0
253	20240925	154800	35350450	9780	9780	9780	9780	0
254	20240925	154700	35350450	9780	9780	9780	9780	0
255	20240925	154600	35350450	9780	9780	9780	9780	0
256	20240925	154500	35350450	9780	9780	9780	9780	0
257	20240925	154400	35350450	9780	9780	9780	9780	0
258	20240925	154300	35350450	9780	9780	9780	9780	0
259	20240925	154200	35350450	9780	9780	9780	9780	0
260	20240925	154100	35350450	9780	9780	9780	9780	0
261	20240925	154000	35350450	9780	9780	9780	9780	0
262	20240925	153900	35350450	9780	9780	9780	9780	0
263	20240925	153800	35350450	9780	9780	9780	9780	0
264	20240925	153700	35350450	9780	9780	9780	9780	0
265	20240925	153600	35350450	9780	9780	9780	9780	0
266	20240925	153500	35350450	9780	9780	9780	9780	0
267	20240925	153400	35350450	9780	9780	9780	9780	0
268	20240925	153300	35350450	9780	9780	9780	9780	0
269	20240925	153200	35350450	9780	9780	9780	9780	0
270	20240925	153100	35350450	9780	9780	9780	9780	0
271	20240925	153000	35350450	9780	9780	9780	9780	25
272	20240925	152900	35105950	9730	9730	9730	9730	0
273	20240925	152800	35105950	9730	9730	9730	9730	0
274	20240925	152700	35105950	9730	9730	9730	9730	0
275	20240925	152600	35105950	9730	9730	9730	9730	0
276	20240925	152500	35105950	9730	9730	9730	9730	0
277	20240925	152400	35105950	9730	9730	9730	9730	0
278	20240925	152300	35105950	9730	9730	9730	9730	0
279	20240925	152200	35105950	9730	9730	9730	9730	0
280	20240925	152100	35105950	9730	9730	9730	9730	0
281	20240925	152000	35105950	9730	9730	9730	9730	0
282	20240925	151900	35105950	9730	9730	9730	9730	0
283	20240925	151800	35105950	9730	9750	9750	9730	500
284	20240925	151700	30240140	9750	9750	9750	9750	0
285	20240925	151600	30240140	9750	9750	9750	9750	0
286	20240925	151500	30240140	9750	9760	9760	9750	30
287	20240925	151400	29947540	9770	9770	9770	9760	30
288	20240925	151300	29654450	9770	9770	9770	9770	0
289	20240925	151200	29654450	9770	9770	9770	9770	0
290	20240925	151100	29654450	9770	9770	9770	9770	0
291	20240925	151000	29654450	9770	9770	9770	9770	1
292	20240925	150900	29644680	9770	9770	9770	9770	0
293	20240925	150800	29644680	9770	9770	9770	9770	0
294	20240925	150700	29644680	9770	9770	9770	9770	1
295	20240925	150600	29634910	9780	9780	9780	9780	0
296	20240925	150500	29634910	9780	9780	9780	9780	2
297	20240925	150400	29615350	9780	9780	9780	9780	0
298	20240925	150300	29615350	9780	9780	9780	9780	0
299	20240925	150200	29615350	9780	9780	9780	9780	0
300	20240925	150100	29615350	9780	9780	9780	9780	0
301	20240925	150000	29615350	9780	9780	9780	9780	0
302	20240925	145900	29615350	9780	9780	9780	9780	0
303	20240925	145800	29615350	9780	9780	9780	9780	0
304	20240925	145700	29615350	9780	9780	9780	9780	2
305	20240925	145600	29595790	9790	9790	9790	9790	0
306	20240925	145500	29595790	9790	9790	9790	9790	0
307	20240925	145400	29595790	9790	9790	9790	9790	0
308	20240925	145300	29595790	9790	9790	9790	9790	16
309	20240925	145200	29439150	9790	9790	9790	9790	0
310	20240925	145100	29439150	9790	9790	9790	9790	0
311	20240925	145000	29439150	9790	9790	9790	9790	2
312	20240925	144900	29419570	9790	9790	9790	9790	0
313	20240925	144800	29419570	9790	9790	9790	9790	0
314	20240925	144700	29419570	9790	9790	9790	9790	0
315	20240925	144600	29419570	9790	9790	9790	9790	0
316	20240925	144500	29419570	9790	9790	9790	9790	0
317	20240925	144400	29419570	9790	9790	9790	9790	2
318	20240925	144300	29399990	9790	9790	9790	9790	0
319	20240925	144200	29399990	9790	9790	9790	9790	0
320	20240925	144100	29399990	9790	9790	9790	9790	2
321	20240925	144000	29380410	9790	9790	9790	9790	0
322	20240925	143900	29380410	9790	9790	9790	9790	0
323	20240925	143800	29380410	9790	9790	9790	9790	0
324	20240925	143700	29380410	9790	9790	9790	9790	0
325	20240925	143600	29380410	9790	9790	9790	9790	0
326	20240925	143500	29380410	9790	9790	9790	9790	0
327	20240925	143400	29380410	9790	9790	9790	9790	1
328	20240925	143300	29370620	9790	9800	9800	9790	184
329	20240925	143200	27567790	9800	9800	9800	9800	0
330	20240925	143100	27567790	9800	9800	9800	9800	0
331	20240925	143000	27567790	9800	9800	9800	9800	654
332	20240925	142900	21158590	9800	9810	9810	9800	200
333	20240925	142800	19198580	9810	9810	9810	9810	1
334	20240925	142700	19188770	9820	9820	9820	9820	1
335	20240925	142600	19178950	9820	9820	9820	9820	53
336	20240925	142500	18658490	9820	9820	9820	9820	0
337	20240925	142400	18658490	9820	9820	9820	9820	1
338	20240925	142300	18648670	9830	9830	9830	9830	0
339	20240925	142200	18648670	9830	9830	9830	9830	0
340	20240925	142100	18648670	9830	9830	9830	9830	50
341	20240925	142000	18157170	9830	9830	9830	9830	0
342	20240925	141900	18157170	9830	9830	9830	9830	0
343	20240925	141800	18157170	9830	9830	9830	9830	102
344	20240925	141700	17154510	9830	9830	9830	9830	0
345	20240925	141600	17154510	9830	9830	9830	9830	0
346	20240925	141500	17154510	9830	9830	9830	9830	102
347	20240925	141400	16151850	9820	9820	9820	9820	10
348	20240925	141300	16053650	9820	9820	9820	9820	0
349	20240925	141200	16053650	9820	9820	9820	9820	0
350	20240925	141100	16053650	9820	9820	9820	9820	0
351	20240925	141000	16053650	9820	9820	9820	9820	0
352	20240925	140900	16053650	9820	9820	9820	9820	0
353	20240925	140800	16053650	9820	9820	9820	9820	0
354	20240925	140700	16053650	9820	9820	9820	9820	5
355	20240925	140600	16004550	9810	9810	9810	9810	0
356	20240925	140500	16004550	9810	9810	9810	9810	0
357	20240925	140400	16004550	9810	9810	9810	9810	3
358	20240925	140300	15975120	9810	9810	9810	9810	0
359	20240925	140200	15975120	9810	9810	9810	9810	0
360	20240925	140100	15975120	9810	9810	9810	9810	0
361	20240925	140000	15975120	9810	9810	9810	9810	0
362	20240925	135900	15975120	9810	9810	9810	9810	0
363	20240925	135800	15975120	9810	9810	9810	9810	0
364	20240925	135700	15975120	9810	9810	9810	9810	0
365	20240925	135600	15975120	9810	9810	9810	9810	0
366	20240925	135500	15975120	9810	9810	9810	9810	0
367	20240925	135400	15975120	9810	9810	9810	9810	0
368	20240925	135300	15975120	9810	9810	9810	9810	0
369	20240925	135200	15975120	9810	9810	9810	9810	0
370	20240925	135100	15975120	9810	9810	9810	9810	2
371	20240925	135000	15955500	9830	9830	9830	9830	0
372	20240925	134900	15955500	9830	9830	9830	9830	0
373	20240925	134800	15955500	9830	9830	9830	9830	0
374	20240925	134700	15955500	9830	9830	9830	9830	0
375	20240925	134600	15955500	9830	9830	9830	9830	0
376	20240925	134500	15955500	9830	9830	9830	9830	0
377	20240925	134400	15955500	9830	9830	9830	9830	0
378	20240925	134300	15955500	9830	9830	9830	9830	0
379	20240925	134200	15955500	9830	9830	9830	9830	0
380	20240925	134100	15955500	9830	9830	9830	9830	0
381	20240925	134000	15955500	9830	9830	9830	9830	0
382	20240925	133900	15955500	9830	9830	9830	9830	5
383	20240925	133800	15906350	9830	9830	9830	9830	0
384	20240925	133700	15906350	9830	9830	9830	9830	0
385	20240925	133600	15906350	9830	9830	9830	9830	0
386	20240925	133500	15906350	9830	9830	9830	9830	0
387	20240925	133400	15906350	9830	9830	9830	9830	0
388	20240925	133300	15906350	9830	9830	9830	9830	1
389	20240925	133200	15896520	9830	9830	9830	9830	10
390	20240925	133100	15798220	9830	9830	9830	9830	0
391	20240925	133000	15798220	9830	9830	9830	9830	0
392	20240925	132900	15798220	9830	9830	9830	9830	0
393	20240925	132800	15798220	9830	9830	9830	9830	0
394	20240925	132700	15798220	9830	9830	9830	9830	0
395	20240925	132600	15798220	9830	9830	9830	9830	0
396	20240925	132500	15798220	9830	9830	9830	9830	1
397	20240925	132400	15788390	9840	9840	9840	9840	0
398	20240925	132300	15788390	9840	9840	9840	9840	0
399	20240925	132200	15788390	9840	9840	9840	9840	0
400	20240925	132100	15788390	9840	9840	9840	9840	0
401	20240925	132000	15788390	9840	9840	9840	9840	0
402	20240925	131900	15788390	9840	9840	9840	9840	0
403	20240925	131800	15788390	9840	9840	9840	9840	0
404	20240925	131700	15788390	9840	9840	9840	9840	0
405	20240925	131600	15788390	9840	9840	9840	9840	0
406	20240925	131500	15788390	9840	9840	9840	9840	0
407	20240925	131400	15788390	9840	9840	9840	9840	0
408	20240925	131300	15788390	9840	9840	9840	9840	0
409	20240925	131200	15788390	9840	9840	9840	9840	0
410	20240925	131100	15788390	9840	9840	9840	9840	0
411	20240925	131000	15788390	9840	9840	9840	9840	0
412	20240925	130900	15788390	9840	9840	9840	9840	0
413	20240925	130800	15788390	9840	9840	9840	9840	1
414	20240925	130700	15778550	9840	9840	9840	9840	4
415	20240925	130600	15739190	9860	9860	9860	9860	0
416	20240925	130500	15739190	9860	9860	9860	9860	0
417	20240925	130400	15739190	9860	9860	9860	9860	0
418	20240925	130300	15739190	9860	9860	9860	9860	0
419	20240925	130200	15739190	9860	9860	9860	9860	0
420	20240925	130100	15739190	9860	9860	9860	9860	0
421	20240925	130000	15739190	9860	9860	9860	9860	0
422	20240925	125900	15739190	9860	9860	9860	9860	0
423	20240925	125800	15739190	9860	9860	9860	9860	0
424	20240925	125700	15739190	9860	9860	9860	9860	0
425	20240925	125600	15739190	9860	9860	9860	9860	0
426	20240925	125500	15739190	9860	9860	9860	9860	0
427	20240925	125400	15739190	9860	9860	9860	9860	0
428	20240925	125300	15739190	9860	9860	9860	9860	0
429	20240925	125200	15739190	9860	9860	9860	9860	0
430	20240925	125100	15739190	9860	9860	9860	9860	0
431	20240925	125000	15739190	9860	9860	9860	9860	0
432	20240925	124900	15739190	9860	9860	9860	9860	0
433	20240925	124800	15739190	9860	9860	9860	9860	0
434	20240925	124700	15739190	9860	9860	9860	9860	0
435	20240925	124600	15739190	9860	9860	9860	9860	0
436	20240925	124500	15739190	9860	9860	9860	9860	0
437	20240925	124400	15739190	9860	9860	9860	9860	0
438	20240925	124300	15739190	9860	9860	9860	9860	0
439	20240925	124200	15739190	9860	9860	9860	9860	0
440	20240925	124100	15739190	9860	9860	9860	9860	0
441	20240925	124000	15739190	9860	9860	9860	9860	0
442	20240925	123900	15739190	9860	9860	9860	9860	0
443	20240925	123800	15739190	9860	9860	9860	9860	0
444	20240925	123700	15739190	9860	9860	9860	9860	0
445	20240925	123600	15739190	9860	9860	9860	9860	0
446	20240925	123500	15739190	9860	9860	9860	9860	0
447	20240925	123400	15739190	9860	9860	9860	9860	0
448	20240925	123300	15739190	9860	9860	9860	9860	0
449	20240925	123200	15739190	9860	9860	9860	9860	0
450	20240925	123100	15739190	9860	9860	9860	9860	0
451	20240925	123000	15739190	9860	9860	9860	9860	0
452	20240925	122900	15739190	9860	9860	9860	9860	0
453	20240925	122800	15739190	9860	9860	9860	9860	0
454	20240925	122700	15739190	9860	9860	9860	9860	0
455	20240925	122600	15739190	9860	9860	9860	9860	0
456	20240925	122500	15739190	9860	9860	9860	9860	0
457	20240925	122400	15739190	9860	9860	9860	9860	0
458	20240925	122300	15739190	9860	9860	9860	9860	0
459	20240925	122200	15739190	9860	9860	9860	9860	0
460	20240925	122100	15739190	9860	9860	9860	9860	0
461	20240925	122000	15739190	9860	9860	9860	9860	0
462	20240925	121900	15739190	9860	9860	9860	9860	0
463	20240925	121800	15739190	9860	9860	9860	9860	0
464	20240925	121700	15739190	9860	9860	9860	9860	0
465	20240925	121600	15739190	9860	9860	9860	9860	0
466	20240925	121500	15739190	9860	9860	9860	9860	0
467	20240925	121400	15739190	9860	9860	9860	9860	0
468	20240925	121300	15739190	9860	9860	9860	9860	0
469	20240925	121200	15739190	9860	9860	9860	9860	0
470	20240925	121100	15739190	9860	9860	9860	9860	0
471	20240925	121000	15739190	9860	9860	9860	9860	0
472	20240925	120900	15739190	9860	9860	9860	9860	0
473	20240925	120800	15739190	9860	9860	9860	9860	0
474	20240925	120700	15739190	9860	9860	9860	9860	0
475	20240925	120600	15739190	9860	9860	9860	9860	0
476	20240925	120500	15739190	9860	9860	9860	9860	0
477	20240925	120400	15739190	9860	9860	9860	9860	0
478	20240925	120300	15739190	9860	9860	9860	9860	0
479	20240925	120200	15739190	9860	9860	9860	9860	0
480	20240925	120100	15739190	9860	9860	9860	9860	0
481	20240925	120000	15739190	9860	9860	9860	9860	0
482	20240925	115900	15739190	9860	9860	9860	9860	0
483	20240925	115800	15739190	9860	9860	9860	9860	0
484	20240925	115700	15739190	9860	9860	9860	9860	0
485	20240925	115600	15739190	9860	9860	9860	9860	0
486	20240925	115500	15739190	9860	9860	9860	9860	0
487	20240925	115400	15739190	9860	9860	9860	9860	0
488	20240925	115300	15739190	9860	9860	9860	9860	0
489	20240925	115200	15739190	9860	9860	9860	9860	0
490	20240925	115100	15739190	9860	9860	9860	9860	0
491	20240925	115000	15739190	9860	9860	9860	9860	0
492	20240925	114900	15739190	9860	9860	9860	9860	0
493	20240925	114800	15739190	9860	9860	9860	9860	0
494	20240925	114700	15739190	9860	9860	9860	9860	0
495	20240925	114600	15739190	9860	9860	9860	9860	0
496	20240925	114500	15739190	9860	9860	9860	9860	0
497	20240925	114400	15739190	9860	9860	9860	9860	0
498	20240925	114300	15739190	9860	9860	9860	9860	0
499	20240925	114200	15739190	9860	9860	9860	9860	0
500	20240925	114100	15739190	9860	9860	9860	9860	0
501	20240925	114000	15739190	9860	9850	9860	9850	20
502	20240925	113900	15542010	9850	9850	9850	9850	0
503	20240925	113800	15542010	9850	9850	9850	9850	0
504	20240925	113700	15542010	9850	9850	9850	9850	0
505	20240925	113600	15542010	9850	9850	9850	9850	0
506	20240925	113500	15542010	9850	9850	9850	9850	0
507	20240925	113400	15542010	9850	9850	9850	9850	0
508	20240925	113300	15542010	9850	9850	9850	9850	0
509	20240925	113200	15542010	9850	9850	9850	9850	0
510	20240925	113100	15542010	9850	9850	9850	9850	0
511	20240925	113000	15542010	9850	9850	9850	9850	0
512	20240925	112900	15542010	9850	9850	9850	9850	0
513	20240925	112800	15542010	9850	9850	9850	9850	1
514	20240925	112700	15532160	9820	9820	9820	9820	0
515	20240925	112600	15532160	9820	9820	9820	9820	0
516	20240925	112500	15532160	9820	9820	9820	9820	0
517	20240925	112400	15532160	9820	9820	9820	9820	0
518	20240925	112300	15532160	9820	9820	9820	9820	0
519	20240925	112200	15532160	9820	9820	9820	9820	0
520	20240925	112100	15532160	9820	9820	9820	9820	0
521	20240925	112000	15532160	9820	9820	9820	9820	0
522	20240925	111900	15532160	9820	9820	9820	9820	0
523	20240925	111800	15532160	9820	9820	9820	9820	47
524	20240925	111700	15070620	9820	9820	9820	9820	0
525	20240925	111600	15070620	9820	9820	9820	9820	0
526	20240925	111500	15070620	9820	9820	9820	9820	0
527	20240925	111400	15070620	9820	9820	9820	9820	14
528	20240925	111300	14933140	9740	9740	9740	9740	0
529	20240925	111200	14933140	9740	9740	9740	9740	0
530	20240925	111100	14933140	9740	9740	9740	9740	0
531	20240925	111000	14933140	9740	9740	9740	9740	0
532	20240925	110900	14933140	9740	9740	9740	9740	0
533	20240925	110800	14933140	9740	9740	9740	9740	0
534	20240925	110700	14933140	9740	9740	9740	9740	0
535	20240925	110600	14933140	9740	9740	9740	9740	0
536	20240925	110500	14933140	9740	9740	9740	9740	0
537	20240925	110400	14933140	9740	9740	9740	9740	0
538	20240925	110300	14933140	9740	9740	9740	9740	0
539	20240925	110200	14933140	9740	9740	9740	9740	0
540	20240925	110100	14933140	9740	9740	9740	9740	0
541	20240925	110000	14933140	9740	9740	9740	9740	0
542	20240925	105900	14933140	9740	9740	9740	9740	32
543	20240925	105800	14621460	9750	9750	9750	9750	1
544	20240925	105700	14611710	9750	9750	9750	9750	0
545	20240925	105600	14611710	9750	9750	9750	9750	0
546	20240925	105500	14611710	9750	9750	9750	9750	0
547	20240925	105400	14611710	9750	9750	9750	9750	0
548	20240925	105300	14611710	9750	9750	9750	9750	0
549	20240925	105200	14611710	9750	9750	9750	9750	0
550	20240925	105100	14611710	9750	9750	9750	9750	0
551	20240925	105000	14611710	9750	9750	9750	9750	0
552	20240925	104900	14611710	9750	9750	9750	9750	0
553	20240925	104800	14611710	9750	9750	9750	9750	0
554	20240925	104700	14611710	9750	9750	9750	9750	0
555	20240925	104600	14611710	9750	9750	9750	9750	0
556	20240925	104500	14611710	9750	9750	9750	9750	0
557	20240925	104400	14611710	9750	9750	9750	9750	0
558	20240925	104300	14611710	9750	9750	9750	9750	0
559	20240925	104200	14611710	9750	9750	9750	9750	0
560	20240925	104100	14611710	9750	9750	9750	9750	0
561	20240925	104000	14611710	9750	9750	9750	9750	0
562	20240925	103900	14611710	9750	9750	9750	9750	0
563	20240925	103800	14611710	9750	9750	9750	9750	209
564	20240925	103700	12573960	9750	9750	9750	9750	0
565	20240925	103600	12573960	9750	9750	9750	9750	50
566	20240925	103500	12086460	9750	9750	9750	9750	5
567	20240925	103400	12037710	9750	9750	9750	9750	6
568	20240925	103300	11979210	9750	9750	9750	9750	1
569	20240925	103200	11969460	9750	9760	9760	9750	172
570	20240925	103100	10292360	9750	9750	9750	9750	0
571	20240925	103000	10292360	9750	9750	9750	9750	0
572	20240925	102900	10292360	9750	9750	9750	9750	0
573	20240925	102800	10292360	9750	9750	9750	9750	0
574	20240925	102700	10292360	9750	9750	9750	9750	0
575	20240925	102600	10292360	9750	9750	9750	9750	0
576	20240925	102500	10292360	9750	9750	9750	9750	0
577	20240925	102400	10292360	9750	9750	9750	9750	0
578	20240925	102300	10292360	9750	9750	9750	9750	0
579	20240925	102200	10292360	9750	9750	9750	9750	0
580	20240925	102100	10292360	9750	9790	9790	9750	135
581	20240925	102000	8975540	9820	9820	9820	9820	0
582	20240925	101900	8975540	9820	9820	9820	9820	0
583	20240925	101800	8975540	9820	9820	9820	9820	0
584	20240925	101700	8975540	9820	9800	9820	9800	2
585	20240925	101600	8955920	9870	9870	9870	9870	0
586	20240925	101500	8955920	9870	9870	9870	9870	0
587	20240925	101400	8955920	9870	9870	9870	9870	0
588	20240925	101300	8955920	9870	9870	9870	9870	0
589	20240925	101200	8955920	9870	9820	9870	9820	100
590	20240925	101100	7971750	9810	9810	9810	9810	0
591	20240925	101000	7971750	9810	9810	9810	9810	0
592	20240925	100900	7971750	9810	9810	9810	9810	0
593	20240925	100800	7971750	9810	9810	9810	9810	81
594	20240925	100700	7177140	9810	9810	9810	9810	0
595	20240925	100600	7177140	9810	9810	9810	9810	0
596	20240925	100500	7177140	9810	9810	9810	9810	0
597	20240925	100400	7177140	9810	9810	9810	9810	0
598	20240925	100300	7177140	9810	9810	9810	9810	0
599	20240925	100200	7177140	9810	9810	9810	9810	0
600	20240925	100100	7177140	9810	9810	9810	9810	0
601	20240925	100000	7177140	9810	9810	9810	9810	20
602	20240925	095900	6980940	9810	9810	9810	9810	5
603	20240925	095800	6931890	9760	9760	9760	9760	0
604	20240925	095700	6931890	9760	9760	9760	9760	0
605	20240925	095600	6931890	9760	9760	9760	9760	0
606	20240925	095500	6931890	9760	9760	9760	9760	0
607	20240925	095400	6931890	9760	9760	9760	9760	0
608	20240925	095300	6931890	9760	9760	9760	9760	0
609	20240925	095200	6931890	9760	9760	9760	9760	0
610	20240925	095100	6931890	9760	9760	9760	9760	0
611	20240925	095000	6931890	9760	9760	9760	9760	0
612	20240925	094900	6931890	9760	9760	9760	9760	0
613	20240925	094800	6931890	9760	9760	9760	9760	0
614	20240925	094700	6931890	9760	9760	9760	9760	0
615	20240925	094600	6931890	9760	9760	9760	9760	0
616	20240925	094500	6931890	9760	9760	9760	9760	1
617	20240925	094400	6922130	9800	9800	9800	9800	1
618	20240925	094300	6912330	9810	9810	9810	9810	0
619	20240925	094200	6912330	9810	9810	9810	9810	0
620	20240925	094100	6912330	9810	9810	9810	9810	1
621	20240925	094000	6902520	9760	9760	9760	9760	0
622	20240925	093900	6902520	9760	9760	9760	9760	0
623	20240925	093800	6902520	9760	9760	9760	9760	0
624	20240925	093700	6902520	9760	9760	9760	9760	0
625	20240925	093600	6902520	9760	9760	9760	9760	0
626	20240925	093500	6902520	9760	9760	9760	9760	1
627	20240925	093400	6892760	9760	9760	9760	9760	0
628	20240925	093300	6892760	9760	9760	9760	9760	0
629	20240925	093200	6892760	9760	9760	9760	9760	0
630	20240925	093100	6892760	9760	9760	9760	9760	3
631	20240925	093000	6863480	9800	9800	9800	9800	0
632	20240925	092900	6863480	9800	9800	9800	9800	0
633	20240925	092800	6863480	9800	9800	9800	9800	0
634	20240925	092700	6863480	9800	9800	9800	9800	0
635	20240925	092600	6863480	9800	9800	9800	9800	0
636	20240925	092500	6863480	9800	9800	9800	9800	369
637	20240925	092400	3247280	9800	9800	9800	9800	88
638	20240925	092300	2384880	9800	9800	9800	9800	21
639	20240925	092200	2179080	9800	9800	9800	9800	0
640	20240925	092100	2179080	9800	9800	9800	9800	3
641	20240925	092000	2149680	9810	9810	9810	9810	0
642	20240925	091900	2149680	9810	9810	9810	9810	0
643	20240925	091800	2149680	9810	9810	9810	9810	0
644	20240925	091700	2149680	9810	9810	9810	9810	77
645	20240925	091600	1394310	9810	9750	9810	9750	60
646	20240925	091500	806550	9710	9710	9710	9710	0
647	20240925	091400	806550	9710	9710	9710	9710	28
648	20240925	091300	534670	9700	9710	9710	9700	32
649	20240925	091200	224060	9710	9710	9710	9710	0
650	20240925	091100	224060	9710	9710	9710	9710	1
651	20240925	091000	214350	9700	9700	9700	9700	7
652	20240925	090900	146450	9750	9750	9750	9750	0
653	20240925	090800	146450	9750	9750	9750	9750	0
654	20240925	090700	146450	9750	9750	9750	9750	0
655	20240925	090600	146450	9750	9750	9750	9750	0
656	20240925	090500	146450	9750	9750	9750	9750	0
657	20240925	090400	146450	9750	9750	9750	9750	4
658	20240925	090300	107450	9750	9750	9750	9750	0
659	20240925	090200	107450	9750	9750	9750	9750	3
660	20240925	090100	78200	9750	9750	9750	9750	0
661	20240925	090000	78200	9750	9790	9790	9750	8