KissMeData/108230/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	201300	210136990	5820	5820	5820	5820	1104
3	20240926	201200	210136990	5820	5820	5820	5820	0
4	20240926	201100	210136990	5820	5820	5820	5820	0
5	20240926	201000	210136990	5820	5820	5820	5820	0
6	20240926	200900	210136990	5820	5820	5820	5820	0
7	20240926	200800	210136990	5820	5820	5820	5820	0
8	20240926	200700	210136990	5820	5820	5820	5820	0
9	20240926	200600	210136990	5820	5820	5820	5820	0
10	20240926	200500	210136990	5820	5820	5820	5820	0
11	20240926	200400	210136990	5820	5820	5820	5820	0
12	20240926	200300	210136990	5820	5820	5820	5820	0
13	20240926	200200	210136990	5820	5820	5820	5820	0
14	20240926	200100	210136990	5820	5820	5820	5820	0
15	20240926	200000	210136990	5820	5820	5820	5820	0
16	20240926	195900	210136990	5820	5820	5820	5820	0
17	20240926	195800	210136990	5820	5820	5820	5820	0
18	20240926	195700	210136990	5820	5820	5820	5820	0
19	20240926	195600	210136990	5820	5820	5820	5820	0
20	20240926	195500	210136990	5820	5820	5820	5820	0
21	20240926	195400	210136990	5820	5820	5820	5820	0
22	20240926	195300	210136990	5820	5820	5820	5820	0
23	20240926	195200	210136990	5820	5820	5820	5820	0
24	20240926	195100	210136990	5820	5820	5820	5820	0
25	20240926	195000	210136990	5820	5820	5820	5820	0
26	20240926	194900	210136990	5820	5820	5820	5820	0
27	20240926	194800	210136990	5820	5820	5820	5820	0
28	20240926	194700	210136990	5820	5820	5820	5820	0
29	20240926	194600	210136990	5820	5820	5820	5820	0
30	20240926	194500	210136990	5820	5820	5820	5820	0
31	20240926	194400	210136990	5820	5820	5820	5820	0
32	20240926	194300	210136990	5820	5820	5820	5820	1104
33	20240926	194200	210136990	5820	5820	5820	5820	0
34	20240926	194100	210136990	5820	5820	5820	5820	0
35	20240926	194000	210136990	5820	5820	5820	5820	0
36	20240926	193900	210136990	5820	5820	5820	5820	0
37	20240926	193800	210136990	5820	5820	5820	5820	0
38	20240926	193700	210136990	5820	5820	5820	5820	0
39	20240926	193600	210136990	5820	5820	5820	5820	0
40	20240926	193500	210136990	5820	5820	5820	5820	0
41	20240926	193400	210136990	5820	5820	5820	5820	0
42	20240926	193300	210136990	5820	5820	5820	5820	0
43	20240926	193200	210136990	5820	5820	5820	5820	0
44	20240926	193100	210136990	5820	5820	5820	5820	0
45	20240926	193000	210136990	5820	5820	5820	5820	0
46	20240926	192900	210136990	5820	5820	5820	5820	0
47	20240926	192800	210136990	5820	5820	5820	5820	0
48	20240926	192700	210136990	5820	5820	5820	5820	0
49	20240926	192600	210136990	5820	5820	5820	5820	0
50	20240926	192500	210136990	5820	5820	5820	5820	0
51	20240926	192400	210136990	5820	5820	5820	5820	0
52	20240926	192300	210136990	5820	5820	5820	5820	0
53	20240926	192200	210136990	5820	5820	5820	5820	0
54	20240926	192100	210136990	5820	5820	5820	5820	0
55	20240926	192000	210136990	5820	5820	5820	5820	0
56	20240926	191900	210136990	5820	5820	5820	5820	0
57	20240926	191800	210136990	5820	5820	5820	5820	0
58	20240926	191700	210136990	5820	5820	5820	5820	0
59	20240926	191600	210136990	5820	5820	5820	5820	0
60	20240926	191500	210136990	5820	5820	5820	5820	0
61	20240926	191400	210136990	5820	5820	5820	5820	0
62	20240926	191300	210136990	5820	5820	5820	5820	1104
63	20240926	191200	210136990	5820	5820	5820	5820	0
64	20240926	191100	210136990	5820	5820	5820	5820	0
65	20240926	191000	210136990	5820	5820	5820	5820	0
66	20240926	190900	210136990	5820	5820	5820	5820	0
67	20240926	190800	210136990	5820	5820	5820	5820	0
68	20240926	190700	210136990	5820	5820	5820	5820	0
69	20240926	190600	210136990	5820	5820	5820	5820	0
70	20240926	190500	210136990	5820	5820	5820	5820	0
71	20240926	190400	210136990	5820	5820	5820	5820	0
72	20240926	190300	210136990	5820	5820	5820	5820	0
73	20240926	190200	210136990	5820	5820	5820	5820	0
74	20240926	190100	210136990	5820	5820	5820	5820	0
75	20240926	190000	210136990	5820	5820	5820	5820	0
76	20240926	185900	210136990	5820	5820	5820	5820	0
77	20240926	185800	210136990	5820	5820	5820	5820	0
78	20240926	185700	210136990	5820	5820	5820	5820	0
79	20240926	185600	210136990	5820	5820	5820	5820	0
80	20240926	185500	210136990	5820	5820	5820	5820	0
81	20240926	185400	210136990	5820	5820	5820	5820	0
82	20240926	185300	210136990	5820	5820	5820	5820	0
83	20240926	185200	210136990	5820	5820	5820	5820	0
84	20240926	185100	210136990	5820	5820	5820	5820	0
85	20240926	185000	210136990	5820	5820	5820	5820	0
86	20240926	184900	210136990	5820	5820	5820	5820	0
87	20240926	184800	210136990	5820	5820	5820	5820	0
88	20240926	184700	210136990	5820	5820	5820	5820	0
89	20240926	184600	210136990	5820	5820	5820	5820	0
90	20240926	184500	210136990	5820	5820	5820	5820	0
91	20240926	184400	210136990	5820	5820	5820	5820	0
92	20240926	184300	210136990	5820	5820	5820	5820	1104
93	20240926	184200	210136990	5820	5820	5820	5820	0
94	20240926	184100	210136990	5820	5820	5820	5820	0
95	20240926	184000	210136990	5820	5820	5820	5820	0
96	20240926	183900	210136990	5820	5820	5820	5820	0
97	20240926	183800	210136990	5820	5820	5820	5820	0
98	20240926	183700	210136990	5820	5820	5820	5820	0
99	20240926	183600	210136990	5820	5820	5820	5820	0
100	20240926	183500	210136990	5820	5820	5820	5820	0
101	20240926	183400	210136990	5820	5820	5820	5820	0
102	20240926	183300	210136990	5820	5820	5820	5820	0
103	20240926	183200	210136990	5820	5820	5820	5820	0
104	20240926	183100	210136990	5820	5820	5820	5820	0
105	20240926	183000	210136990	5820	5820	5820	5820	0
106	20240926	182900	210136990	5820	5820	5820	5820	0
107	20240926	182800	210136990	5820	5820	5820	5820	0
108	20240926	182700	210136990	5820	5820	5820	5820	0
109	20240926	182600	210136990	5820	5820	5820	5820	0
110	20240926	182500	210136990	5820	5820	5820	5820	0
111	20240926	182400	210136990	5820	5820	5820	5820	0
112	20240926	182300	210136990	5820	5820	5820	5820	0
113	20240926	182200	210136990	5820	5820	5820	5820	0
114	20240926	182100	210136990	5820	5820	5820	5820	0
115	20240926	182000	210136990	5820	5820	5820	5820	0
116	20240926	181900	210136990	5820	5820	5820	5820	0
117	20240926	181800	210136990	5820	5820	5820	5820	0
118	20240926	181700	210136990	5820	5820	5820	5820	0
119	20240926	181600	210136990	5820	5820	5820	5820	0
120	20240926	181500	210136990	5820	5820	5820	5820	0
121	20240926	181400	210136990	5820	5820	5820	5820	0
122	20240926	181300	210136990	5820	5820	5820	5820	1104
123	20240926	181200	210136990	5820	5820	5820	5820	0
124	20240926	181100	210136990	5820	5820	5820	5820	0
125	20240926	181000	210136990	5820	5820	5820	5820	0
126	20240926	180900	210136990	5820	5820	5820	5820	0
127	20240926	180800	210136990	5820	5820	5820	5820	0
128	20240926	180700	210136990	5820	5820	5820	5820	0
129	20240926	180600	210136990	5820	5820	5820	5820	0
130	20240926	180500	210136990	5820	5820	5820	5820	0
131	20240926	180400	210136990	5820	5820	5820	5820	0
132	20240926	180300	210136990	5820	5820	5820	5820	0
133	20240926	180200	210136990	5820	5820	5820	5820	0
134	20240926	180100	210136990	5820	5820	5820	5820	0
135	20240926	180000	210136990	5820	5820	5820	5820	0
136	20240926	175900	210136990	5820	5820	5820	5820	0
137	20240926	175800	210136990	5820	5820	5820	5820	0
138	20240926	175700	210136990	5820	5820	5820	5820	0
139	20240926	175600	210136990	5820	5820	5820	5820	0
140	20240926	175500	210136990	5820	5820	5820	5820	0
141	20240926	175400	210136990	5820	5820	5820	5820	0
142	20240926	175300	210136990	5820	5820	5820	5820	0
143	20240926	175200	210136990	5820	5820	5820	5820	0
144	20240926	175100	210136990	5820	5820	5820	5820	0
145	20240926	175000	210136990	5820	5820	5820	5820	0
146	20240926	174900	210136990	5820	5820	5820	5820	0
147	20240926	174800	210136990	5820	5820	5820	5820	0
148	20240926	174700	210136990	5820	5820	5820	5820	0
149	20240926	174600	210136990	5820	5820	5820	5820	0
150	20240926	174500	210136990	5820	5820	5820	5820	0
151	20240926	174400	210136990	5820	5820	5820	5820	0
152	20240926	174300	210136990	5820	5820	5820	5820	1104
153	20240926	174200	210136990	5820	5820	5820	5820	0
154	20240926	174100	210136990	5820	5820	5820	5820	0
155	20240926	174000	210136990	5820	5820	5820	5820	0
156	20240926	173900	210136990	5820	5820	5820	5820	0
157	20240926	173800	210136990	5820	5820	5820	5820	0
158	20240926	173700	210136990	5820	5820	5820	5820	0
159	20240926	173600	210136990	5820	5820	5820	5820	0
160	20240926	173500	210136990	5820	5820	5820	5820	0
161	20240926	173400	210136990	5820	5820	5820	5820	0
162	20240926	173300	210136990	5820	5820	5820	5820	0
163	20240926	173200	210136990	5820	5820	5820	5820	0
164	20240926	173100	210136990	5820	5820	5820	5820	0
165	20240926	173000	210136990	5820	5820	5820	5820	0
166	20240926	172900	210136990	5820	5820	5820	5820	0
167	20240926	172800	210136990	5820	5820	5820	5820	0
168	20240926	172700	210136990	5820	5820	5820	5820	0
169	20240926	172600	210136990	5820	5820	5820	5820	0
170	20240926	172500	210136990	5820	5820	5820	5820	0
171	20240926	172400	210136990	5820	5820	5820	5820	0
172	20240926	172300	210136990	5820	5820	5820	5820	0
173	20240926	172200	210136990	5820	5820	5820	5820	0
174	20240926	172100	210136990	5820	5820	5820	5820	0
175	20240926	172000	210136990	5820	5820	5820	5820	0
176	20240926	171900	210136990	5820	5820	5820	5820	0
177	20240926	171800	210136990	5820	5820	5820	5820	0
178	20240926	171700	210136990	5820	5820	5820	5820	0
179	20240926	171600	210136990	5820	5820	5820	5820	0
180	20240926	171500	210136990	5820	5820	5820	5820	0
181	20240926	171400	210136990	5820	5820	5820	5820	0
182	20240926	171300	210136990	5820	5820	5820	5820	1104
183	20240926	171200	210136990	5820	5820	5820	5820	0
184	20240926	171100	210136990	5820	5820	5820	5820	0
185	20240926	171000	210136990	5820	5820	5820	5820	0
186	20240926	170900	210136990	5820	5820	5820	5820	0
187	20240926	170800	210136990	5820	5820	5820	5820	0
188	20240926	170700	210136990	5820	5820	5820	5820	0
189	20240926	170600	210136990	5820	5820	5820	5820	0
190	20240926	170500	210136990	5820	5820	5820	5820	0
191	20240926	170400	210136990	5820	5820	5820	5820	0
192	20240926	170300	210136990	5820	5820	5820	5820	0
193	20240926	170200	210136990	5820	5820	5820	5820	0
194	20240926	170100	210136990	5820	5820	5820	5820	0
195	20240926	170000	210136990	5820	5820	5820	5820	0
196	20240926	165900	210136990	5820	5820	5820	5820	0
197	20240926	165800	210136990	5820	5820	5820	5820	0
198	20240926	165700	210136990	5820	5820	5820	5820	0
199	20240926	165600	210136990	5820	5820	5820	5820	0
200	20240926	165500	210136990	5820	5820	5820	5820	0
201	20240926	165400	210136990	5820	5820	5820	5820	0
202	20240926	165300	210136990	5820	5820	5820	5820	0
203	20240926	165200	210136990	5820	5820	5820	5820	0
204	20240926	165100	210136990	5820	5820	5820	5820	0
205	20240926	165000	210136990	5820	5820	5820	5820	0
206	20240926	164900	210136990	5820	5820	5820	5820	0
207	20240926	164800	210136990	5820	5820	5820	5820	0
208	20240926	164700	210136990	5820	5820	5820	5820	0
209	20240926	164600	210136990	5820	5820	5820	5820	0
210	20240926	164500	210136990	5820	5820	5820	5820	0
211	20240926	164400	210136990	5820	5820	5820	5820	0
212	20240926	164300	210136990	5820	5820	5820	5820	1104
213	20240926	164200	210136990	5820	5820	5820	5820	0
214	20240926	164100	210136990	5820	5820	5820	5820	0
215	20240926	164000	210136990	5820	5820	5820	5820	0
216	20240926	163900	210136990	5820	5820	5820	5820	0
217	20240926	163800	210136990	5820	5820	5820	5820	0
218	20240926	163700	210136990	5820	5820	5820	5820	0
219	20240926	163600	210136990	5820	5820	5820	5820	0
220	20240926	163500	210136990	5820	5820	5820	5820	0
221	20240926	163400	210136990	5820	5820	5820	5820	0
222	20240926	163300	210136990	5820	5820	5820	5820	0
223	20240926	163200	210136990	5820	5820	5820	5820	0
224	20240926	163100	210136990	5820	5820	5820	5820	0
225	20240926	163000	210136990	5820	5820	5820	5820	0
226	20240926	162900	210136990	5820	5820	5820	5820	0
227	20240926	162800	210136990	5820	5820	5820	5820	0
228	20240926	162700	210136990	5820	5820	5820	5820	0
229	20240926	162600	210136990	5820	5820	5820	5820	0
230	20240926	162500	210136990	5820	5820	5820	5820	0
231	20240926	162400	210136990	5820	5820	5820	5820	0
232	20240926	162300	210136990	5820	5820	5820	5820	0
233	20240926	162200	210136990	5820	5820	5820	5820	0
234	20240926	162100	210136990	5820	5820	5820	5820	0
235	20240926	162000	210136990	5820	5820	5820	5820	0
236	20240926	161900	210136990	5820	5820	5820	5820	0
237	20240926	161800	210136990	5820	5820	5820	5820	0
238	20240926	161700	210136990	5820	5820	5820	5820	0
239	20240926	161600	210136990	5820	5820	5820	5820	0
240	20240926	161500	210136990	5820	5820	5820	5820	0
241	20240926	161400	210136990	5820	5820	5820	5820	0
242	20240926	161300	210136990	5820	5820	5820	5820	1104
243	20240926	161200	210136990	5820	5820	5820	5820	0
244	20240926	161100	210136990	5820	5820	5820	5820	0
245	20240926	161000	210136990	5820	5820	5820	5820	0
246	20240926	160900	210136990	5820	5820	5820	5820	0
247	20240926	160800	210136990	5820	5820	5820	5820	0
248	20240926	160700	210136990	5820	5820	5820	5820	0
249	20240926	160600	210136990	5820	5820	5820	5820	0
250	20240926	160500	210136990	5820	5820	5820	5820	0
251	20240926	160400	210136990	5820	5820	5820	5820	0
252	20240926	160300	210136990	5820	5820	5820	5820	0
253	20240926	160200	210136990	5820	5820	5820	5820	0
254	20240926	160100	210136990	5820	5820	5820	5820	0
255	20240926	160000	210136990	5820	5820	5820	5820	0
256	20240926	155900	210136990	5820	5820	5820	5820	0
257	20240926	155800	210136990	5820	5820	5820	5820	0
258	20240926	155700	210136990	5820	5820	5820	5820	0
259	20240926	155600	210136990	5820	5820	5820	5820	0
260	20240926	155500	210136990	5820	5820	5820	5820	0
261	20240926	155400	210136990	5820	5820	5820	5820	0
262	20240926	155300	210136990	5820	5820	5820	5820	0
263	20240926	155200	210136990	5820	5820	5820	5820	0
264	20240926	155100	210136990	5820	5820	5820	5820	0
265	20240926	155000	210136990	5820	5820	5820	5820	0
266	20240926	154900	210136990	5820	5820	5820	5820	0
267	20240926	154800	210136990	5820	5820	5820	5820	0
268	20240926	154700	210136990	5820	5820	5820	5820	0
269	20240926	154600	210136990	5820	5820	5820	5820	0
270	20240926	154500	210136990	5820	5820	5820	5820	0
271	20240926	154400	210136990	5820	5820	5820	5820	0
272	20240926	154300	210136990	5820	5820	5820	5820	1104
273	20240926	154200	210136990	5820	5820	5820	5820	0
274	20240926	154100	210136990	5820	5820	5820	5820	0
275	20240926	154000	210136990	5820	5820	5820	5820	0
276	20240926	153900	210136990	5820	5820	5820	5820	0
277	20240926	153800	210136990	5820	5820	5820	5820	0
278	20240926	153700	210136990	5820	5820	5820	5820	0
279	20240926	153600	210136990	5820	5820	5820	5820	0
280	20240926	153500	210136990	5820	5820	5820	5820	0
281	20240926	153400	210136990	5820	5820	5820	5820	0
282	20240926	153300	210136990	5820	5820	5820	5820	0
283	20240926	153200	210136990	5820	5820	5820	5820	0
284	20240926	153100	210136990	5820	5820	5820	5820	0
285	20240926	153000	210136990	5820	5820	5820	5820	1104
286	20240926	152900	203711710	5820	5820	5820	5820	0
287	20240926	152800	203711710	5820	5820	5820	5820	0
288	20240926	152700	203711710	5820	5820	5820	5820	0
289	20240926	152600	203711710	5820	5820	5820	5820	0
290	20240926	152500	203711710	5820	5820	5820	5820	0
291	20240926	152400	203711710	5820	5820	5820	5820	0
292	20240926	152300	203711710	5820	5820	5820	5820	0
293	20240926	152200	203711710	5820	5820	5820	5820	0
294	20240926	152100	203711710	5820	5820	5820	5820	0
295	20240926	152000	203711710	5820	5820	5820	5820	0
296	20240926	151900	203711710	5820	5820	5820	5820	0
297	20240926	151800	203711710	5820	5820	5820	5820	1
298	20240926	151700	203705890	5820	5810	5820	5810	303
299	20240926	151600	201945440	5800	5820	5820	5800	75
300	20240926	151500	201509440	5800	5800	5800	5800	0
301	20240926	151400	201509440	5800	5800	5800	5800	138
302	20240926	151300	200709040	5810	5810	5810	5810	138
303	20240926	151200	199907260	5810	5810	5810	5810	0
304	20240926	151100	199907260	5810	5810	5810	5810	0
305	20240926	151000	199907260	5810	5810	5810	5810	110
306	20240926	150900	199268160	5810	5810	5810	5810	0
307	20240926	150800	199268160	5810	5810	5810	5810	0
308	20240926	150700	199268160	5810	5810	5810	5810	400
309	20240926	150600	196944160	5830	5830	5830	5830	0
310	20240926	150500	196944160	5830	5820	5830	5820	532
311	20240926	150400	193847300	5810	5810	5810	5810	268
312	20240926	150300	192290220	5810	5810	5810	5810	807
313	20240926	150200	187601550	5810	5810	5810	5810	2
314	20240926	150100	187589930	5800	5800	5800	5800	94
315	20240926	150000	187044730	5780	5780	5780	5780	0
316	20240926	145900	187044730	5780	5790	5810	5780	2101
317	20240926	145800	174866780	5780	5780	5780	5780	400
318	20240926	145700	172554780	5780	5780	5780	5780	0
319	20240926	145600	172554780	5780	5780	5780	5780	0
320	20240926	145500	172554780	5780	5780	5780	5780	108
321	20240926	145400	171930540	5780	5780	5780	5780	4
322	20240926	145300	171907420	5780	5780	5780	5780	1
323	20240926	145200	171901640	5770	5770	5770	5770	0
324	20240926	145100	171901640	5770	5770	5770	5770	949
325	20240926	145000	166425910	5770	5770	5770	5770	1032
326	20240926	144900	160471270	5770	5770	5770	5770	365
327	20240926	144800	158365220	5780	5780	5780	5780	0
328	20240926	144700	158365220	5780	5780	5780	5780	0
329	20240926	144600	158365220	5780	5780	5780	5780	30
330	20240926	144500	158191820	5780	5780	5780	5780	0
331	20240926	144400	158191820	5780	5780	5780	5780	52
332	20240926	144300	157891260	5790	5790	5790	5790	0
333	20240926	144200	157891260	5790	5790	5790	5790	0
334	20240926	144100	157891260	5790	5790	5790	5790	0
335	20240926	144000	157891260	5790	5790	5790	5790	0
336	20240926	143900	157891260	5790	5790	5790	5790	0
337	20240926	143800	157891260	5790	5790	5790	5790	0
338	20240926	143700	157891260	5790	5790	5790	5790	0
339	20240926	143600	157891260	5790	5790	5790	5790	0
340	20240926	143500	157891260	5790	5790	5790	5790	0
341	20240926	143400	157891260	5790	5790	5790	5790	1
342	20240926	143300	157885470	5780	5790	5790	5780	2
343	20240926	143200	157873900	5800	5800	5800	5800	0
344	20240926	143100	157873900	5800	5800	5800	5800	0
345	20240926	143000	157873900	5800	5800	5800	5800	0
346	20240926	142900	157873900	5800	5800	5800	5800	0
347	20240926	142800	157873900	5800	5800	5800	5800	0
348	20240926	142700	157873900	5800	5800	5800	5800	0
349	20240926	142600	157873900	5800	5800	5800	5800	0
350	20240926	142500	157873900	5800	5790	5800	5790	217
351	20240926	142400	156617450	5780	5780	5780	5780	724
352	20240926	142300	152432730	5780	5780	5780	5780	0
353	20240926	142200	152432730	5780	5780	5780	5780	0
354	20240926	142100	152432730	5780	5780	5780	5780	0
355	20240926	142000	152432730	5780	5780	5780	5780	1
356	20240926	141900	152426950	5780	5780	5780	5780	0
357	20240926	141800	152426950	5780	5780	5780	5780	0
358	20240926	141700	152426950	5780	5780	5780	5780	1
359	20240926	141600	152421170	5770	5770	5770	5770	97
360	20240926	141500	151861480	5770	5770	5770	5770	1
361	20240926	141400	151855710	5770	5770	5770	5770	1
362	20240926	141300	151849940	5780	5780	5780	5780	0
363	20240926	141200	151849940	5780	5780	5780	5780	6
364	20240926	141100	151815260	5770	5780	5780	5770	292
365	20240926	141000	150128470	5800	5800	5800	5790	105
366	20240926	140900	149519610	5800	5800	5800	5800	0
367	20240926	140800	149519610	5800	5800	5800	5800	0
368	20240926	140700	149519610	5800	5800	5800	5800	0
369	20240926	140600	149519610	5800	5800	5800	5800	0
370	20240926	140500	149519610	5800	5800	5800	5800	2
371	20240926	140400	149508010	5800	5800	5800	5800	251
372	20240926	140300	148052210	5800	5790	5800	5780	5
373	20240926	140200	148023260	5780	5780	5790	5780	3
374	20240926	140100	148005910	5780	5780	5780	5780	0
375	20240926	140000	148005910	5780	5780	5780	5780	127
376	20240926	135900	147271850	5790	5790	5790	5790	0
377	20240926	135800	147271850	5790	5790	5790	5790	0
378	20240926	135700	147271850	5790	5790	5790	5790	4
379	20240926	135600	147248690	5790	5790	5790	5790	1
380	20240926	135500	147242900	5780	5780	5780	5780	0
381	20240926	135400	147242900	5780	5780	5780	5780	41
382	20240926	135300	147005920	5780	5780	5780	5780	5
383	20240926	135200	146977020	5800	5780	5800	5780	2
384	20240926	135100	146965440	5800	5790	5800	5790	4
385	20240926	135000	146942260	5800	5800	5800	5800	2
386	20240926	134900	146930660	5790	5790	5790	5790	0
387	20240926	134800	146930660	5790	5790	5790	5790	0
388	20240926	134700	146930660	5790	5790	5790	5790	0
389	20240926	134600	146930660	5790	5790	5790	5790	0
390	20240926	134500	146930660	5790	5790	5790	5790	0
391	20240926	134400	146930660	5790	5790	5790	5790	0
392	20240926	134300	146930660	5790	5790	5790	5790	0
393	20240926	134200	146930660	5790	5790	5790	5790	1
394	20240926	134100	146924870	5780	5780	5780	5780	35
395	20240926	134000	146722570	5800	5800	5800	5800	0
396	20240926	133900	146722570	5800	5800	5800	5800	0
397	20240926	133800	146722570	5800	5800	5800	5800	0
398	20240926	133700	146722570	5800	5800	5800	5800	0
399	20240926	133600	146722570	5800	5790	5800	5790	207
400	20240926	133500	145522660	5790	5790	5790	5790	0
401	20240926	133400	145522660	5790	5790	5790	5790	0
402	20240926	133300	145522660	5790	5790	5790	5790	1
403	20240926	133200	145516870	5790	5790	5790	5790	0
404	20240926	133100	145516870	5790	5790	5790	5790	0
405	20240926	133000	145516870	5790	5790	5790	5790	33
406	20240926	132900	145325800	5790	5790	5790	5790	6
407	20240926	132800	145291060	5790	5790	5790	5790	2
408	20240926	132700	145279480	5760	5760	5760	5760	0
409	20240926	132600	145279480	5760	5770	5770	5760	18
410	20240926	132500	145175790	5770	5790	5790	5770	101
411	20240926	132400	144593000	5770	5770	5770	5770	19
412	20240926	132300	144483370	5800	5800	5800	5800	87
413	20240926	132200	143978770	5800	5800	5800	5800	0
414	20240926	132100	143978770	5800	5800	5800	5800	0
415	20240926	132000	143978770	5800	5800	5800	5800	0
416	20240926	131900	143978770	5800	5800	5800	5800	0
417	20240926	131800	143978770	5800	5800	5800	5800	0
418	20240926	131700	143978770	5800	5800	5800	5800	0
419	20240926	131600	143978770	5800	5800	5800	5800	0
420	20240926	131500	143978770	5800	5800	5800	5800	0
421	20240926	131400	143978770	5800	5800	5800	5800	494
422	20240926	131300	141113570	5800	5800	5800	5800	1
423	20240926	131200	141107770	5760	5760	5760	5760	1
424	20240926	131100	141102010	5770	5770	5770	5770	4
425	20240926	131000	141078930	5770	5770	5770	5770	0
426	20240926	130900	141078930	5770	5770	5770	5770	0
427	20240926	130800	141078930	5770	5770	5770	5770	0
428	20240926	130700	141078930	5770	5780	5780	5770	160
429	20240926	130600	140155390	5780	5780	5780	5780	306
430	20240926	130500	138386710	5770	5770	5770	5770	0
431	20240926	130400	138386710	5770	5790	5790	5770	1777
432	20240926	130300	128123940	5790	5790	5790	5790	120
433	20240926	130200	127429140	5790	5790	5790	5790	76
434	20240926	130100	126989100	5790	5790	5790	5790	121
435	20240926	130000	126288510	5810	5810	5810	5810	1
436	20240926	125900	126282700	5800	5800	5800	5800	0
437	20240926	125800	126282700	5800	5800	5800	5800	0
438	20240926	125700	126282700	5800	5800	5800	5800	100
439	20240926	125600	125702700	5810	5810	5810	5810	0
440	20240926	125500	125702700	5810	5810	5810	5810	0
441	20240926	125400	125702700	5810	5810	5810	5810	1
442	20240926	125300	125696890	5790	5790	5790	5790	0
443	20240926	125200	125696890	5790	5790	5790	5790	20
444	20240926	125100	125581090	5810	5810	5810	5810	1
445	20240926	125000	125575280	5800	5800	5800	5800	1
446	20240926	124900	125569480	5800	5800	5800	5800	89
447	20240926	124800	125053280	5800	5800	5800	5800	330
448	20240926	124700	123139280	5810	5810	5810	5810	50
449	20240926	124600	122848780	5810	5810	5810	5810	10
450	20240926	124500	122790680	5810	5810	5810	5810	8
451	20240926	124400	122744200	5810	5800	5810	5800	172
452	20240926	124300	121745600	5810	5810	5810	5810	50
453	20240926	124200	121455100	5820	5820	5820	5820	0
454	20240926	124100	121455100	5820	5820	5820	5820	0
455	20240926	124000	121455100	5820	5820	5820	5820	0
456	20240926	123900	121455100	5820	5820	5820	5820	0
457	20240926	123800	121455100	5820	5820	5820	5820	0
458	20240926	123700	121455100	5820	5820	5820	5820	0
459	20240926	123600	121455100	5820	5820	5820	5820	0
460	20240926	123500	121455100	5820	5820	5820	5820	10
461	20240926	123400	121396900	5820	5820	5820	5820	1
462	20240926	123300	121391080	5810	5810	5810	5810	0
463	20240926	123200	121391080	5810	5810	5810	5810	0
464	20240926	123100	121391080	5810	5810	5810	5810	251
465	20240926	123000	119932770	5820	5820	5820	5820	0
466	20240926	122900	119932770	5820	5820	5820	5820	32
467	20240926	122800	119746530	5810	5810	5810	5810	0
468	20240926	122700	119746530	5810	5810	5810	5810	180
469	20240926	122600	118700730	5800	5800	5800	5800	0
470	20240926	122500	118700730	5800	5800	5800	5800	1
471	20240926	122400	118694930	5810	5810	5810	5810	0
472	20240926	122300	118694930	5810	5810	5810	5810	0
473	20240926	122200	118694930	5810	5810	5810	5810	1
474	20240926	122100	118689120	5810	5810	5810	5810	20
475	20240926	122000	118572920	5820	5820	5820	5820	0
476	20240926	121900	118572920	5820	5820	5820	5820	0
477	20240926	121800	118572920	5820	5820	5820	5820	0
478	20240926	121700	118572920	5820	5820	5820	5820	6
479	20240926	121600	118538000	5820	5820	5820	5820	0
480	20240926	121500	118538000	5820	5820	5820	5820	0
481	20240926	121400	118538000	5820	5800	5820	5800	73
482	20240926	121300	118114580	5820	5820	5820	5820	0
483	20240926	121200	118114580	5820	5820	5820	5820	0
484	20240926	121100	118114580	5820	5820	5820	5820	0
485	20240926	121000	118114580	5820	5820	5820	5820	10
486	20240926	120900	118056380	5820	5820	5820	5820	0
487	20240926	120800	118056380	5820	5820	5820	5820	0
488	20240926	120700	118056380	5820	5820	5820	5820	0
489	20240926	120600	118056380	5820	5820	5820	5820	0
490	20240926	120500	118056380	5820	5820	5820	5820	0
491	20240926	120400	118056380	5820	5820	5820	5820	0
492	20240926	120300	118056380	5820	5820	5820	5820	502
493	20240926	120200	115134740	5820	5820	5820	5820	0
494	20240926	120100	115134740	5820	5820	5820	5820	0
495	20240926	120000	115134740	5820	5820	5820	5820	0
496	20240926	115900	115134740	5820	5820	5820	5820	0
497	20240926	115800	115134740	5820	5820	5820	5820	0
498	20240926	115700	115134740	5820	5820	5820	5820	0
499	20240926	115600	115134740	5820	5820	5820	5820	0
500	20240926	115500	115134740	5820	5820	5820	5820	0
501	20240926	115400	115134740	5820	5820	5820	5820	0
502	20240926	115300	115134740	5820	5820	5820	5820	0
503	20240926	115200	115134740	5820	5820	5820	5820	26
504	20240926	115100	114983420	5820	5820	5820	5820	0
505	20240926	115000	114983420	5820	5800	5820	5800	291
506	20240926	114900	113295600	5820	5800	5820	5800	36
507	20240926	114800	113086780	5820	5800	5820	5800	401
508	20240926	114700	110760960	5810	5810	5810	5810	0
509	20240926	114600	110760960	5810	5810	5810	5810	0
510	20240926	114500	110760960	5810	5810	5810	5810	0
511	20240926	114400	110760960	5810	5810	5810	5810	0
512	20240926	114300	110760960	5810	5810	5810	5810	0
513	20240926	114200	110760960	5810	5810	5810	5810	0
514	20240926	114100	110760960	5810	5810	5810	5810	24
515	20240926	114000	110621520	5800	5800	5800	5800	10
516	20240926	113900	110563520	5810	5810	5810	5810	0
517	20240926	113800	110563520	5810	5810	5810	5810	0
518	20240926	113700	110563520	5810	5810	5810	5810	301
519	20240926	113600	108814710	5810	5810	5810	5810	77
520	20240926	113500	108367340	5810	5810	5810	5810	0
521	20240926	113400	108367340	5810	5810	5810	5810	0
522	20240926	113300	108367340	5810	5810	5810	5810	0
523	20240926	113200	108367340	5810	5810	5810	5810	34
524	20240926	113100	108169800	5810	5810	5810	5810	0
525	20240926	113000	108169800	5810	5810	5810	5810	0
526	20240926	112900	108169800	5810	5810	5810	5810	0
527	20240926	112800	108169800	5810	5810	5810	5810	0
528	20240926	112700	108169800	5810	5810	5810	5810	0
529	20240926	112600	108169800	5810	5810	5810	5810	0
530	20240926	112500	108169800	5810	5810	5810	5810	0
531	20240926	112400	108169800	5810	5810	5810	5810	0
532	20240926	112300	108169800	5810	5810	5810	5810	0
533	20240926	112200	108169800	5810	5810	5810	5810	0
534	20240926	112100	108169800	5810	5810	5810	5810	21
535	20240926	112000	108047790	5810	5810	5810	5810	0
536	20240926	111900	108047790	5810	5810	5810	5810	0
537	20240926	111800	108047790	5810	5810	5810	5810	0
538	20240926	111700	108047790	5810	5820	5820	5810	220
539	20240926	111600	106768390	5810	5810	5810	5810	110
540	20240926	111500	106129290	5820	5820	5820	5820	140
541	20240926	111400	105314490	5810	5810	5810	5810	200
542	20240926	111300	104152490	5810	5810	5810	5810	100
543	20240926	111200	103571490	5820	5820	5820	5820	3
544	20240926	111100	103554030	5820	5820	5820	5820	33
545	20240926	111000	103361970	5820	5820	5830	5820	917
546	20240926	110900	98024860	5820	5820	5820	5820	0
547	20240926	110800	98024860	5820	5820	5820	5820	0
548	20240926	110700	98024860	5820	5820	5820	5820	0
549	20240926	110600	98024860	5820	5820	5820	5820	0
550	20240926	110500	98024860	5820	5820	5820	5820	0
551	20240926	110400	98024860	5820	5820	5820	5820	0
552	20240926	110300	98024860	5820	5820	5820	5820	343
553	20240926	110200	96028600	5820	5820	5820	5820	3
554	20240926	110100	96011140	5820	5820	5820	5820	0
555	20240926	110000	96011140	5820	5800	5820	5800	3552
556	20240926	105900	75340750	5790	5800	5800	5790	280
557	20240926	105800	73717050	5790	5790	5790	5790	2
558	20240926	105700	73705470	5800	5800	5800	5800	0
559	20240926	105600	73705470	5800	5800	5800	5800	2
560	20240926	105500	73693870	5790	5790	5790	5790	0
561	20240926	105400	73693870	5790	5790	5790	5790	0
562	20240926	105300	73693870	5790	5790	5790	5790	347
563	20240926	105200	71684740	5790	5790	5790	5790	0
564	20240926	105100	71684740	5790	5790	5790	5790	0
565	20240926	105000	71684740	5790	5790	5790	5790	0
566	20240926	104900	71684740	5790	5780	5790	5780	63
567	20240926	104800	71320580	5770	5770	5770	5770	50
568	20240926	104700	71032080	5780	5780	5780	5780	539
569	20240926	104600	67916660	5790	5790	5790	5790	0
570	20240926	104500	67916660	5790	5790	5790	5790	1
571	20240926	104400	67910870	5780	5780	5780	5780	0
572	20240926	104300	67910870	5780	5780	5780	5780	0
573	20240926	104200	67910870	5780	5780	5780	5780	0
574	20240926	104100	67910870	5780	5780	5780	5780	0
575	20240926	104000	67910870	5780	5780	5780	5780	0
576	20240926	103900	67910870	5780	5790	5790	5780	135
577	20240926	103800	67130560	5790	5790	5790	5790	101
578	20240926	103700	66545770	5790	5780	5790	5780	412
579	20240926	103600	64164400	5780	5780	5780	5780	0
580	20240926	103500	64164400	5780	5780	5780	5780	0
581	20240926	103400	64164400	5780	5780	5780	5780	130
582	20240926	103300	63413000	5790	5790	5790	5790	0
583	20240926	103200	63413000	5790	5790	5790	5790	0
584	20240926	103100	63413000	5790	5790	5790	5790	0
585	20240926	103000	63413000	5790	5790	5790	5790	4
586	20240926	102900	63389840	5790	5790	5790	5790	139
587	20240926	102800	62585030	5790	5790	5790	5790	0
588	20240926	102700	62585030	5790	5800	5800	5790	26
589	20240926	102600	62434360	5800	5800	5800	5800	30
590	20240926	102500	62260360	5800	5800	5800	5800	15
591	20240926	102400	62173360	5800	5800	5800	5800	2
592	20240926	102300	62161760	5800	5800	5800	5800	0
593	20240926	102200	62161760	5800	5800	5800	5800	0
594	20240926	102100	62161760	5800	5800	5800	5800	1
595	20240926	102000	62155960	5780	5780	5780	5780	698
596	20240926	101900	58121520	5780	5780	5780	5780	500
597	20240926	101800	55231520	5770	5770	5770	5770	0
598	20240926	101700	55231520	5770	5770	5770	5770	0
599	20240926	101600	55231520	5770	5770	5770	5770	0
600	20240926	101500	55231520	5770	5770	5770	5770	0
601	20240926	101400	55231520	5770	5770	5770	5770	0
602	20240926	101300	55231520	5770	5770	5770	5770	0
603	20240926	101200	55231520	5770	5770	5770	5770	1
604	20240926	101100	55225750	5780	5780	5780	5780	0
605	20240926	101000	55225750	5780	5780	5780	5780	15
606	20240926	100900	55139050	5780	5780	5780	5780	101
607	20240926	100800	54555270	5780	5780	5780	5780	0
608	20240926	100700	54555270	5780	5780	5780	5780	0
609	20240926	100600	54555270	5780	5780	5780	5780	4
610	20240926	100500	54532150	5780	5780	5780	5780	0
611	20240926	100400	54532150	5780	5780	5780	5780	0
612	20240926	100300	54532150	5780	5780	5780	5780	11
613	20240926	100200	54468570	5780	5780	5780	5780	5
614	20240926	100100	54439670	5780	5780	5780	5780	1
615	20240926	100000	54433890	5780	5780	5780	5780	6
616	20240926	095900	54399210	5760	5780	5780	5760	990
617	20240926	095800	48678810	5800	5800	5800	5800	1
618	20240926	095700	48673010	5790	5800	5800	5790	2
619	20240926	095600	48661420	5780	5780	5780	5780	0
620	20240926	095500	48661420	5780	5780	5780	5780	1
621	20240926	095400	48655640	5780	5780	5780	5780	0
622	20240926	095300	48655640	5780	5800	5820	5780	590
623	20240926	095200	45229840	5800	5790	5800	5790	71
624	20240926	095100	44818440	5770	5780	5780	5770	3
625	20240926	095000	44801120	5800	5800	5800	5800	1
626	20240926	094900	44795320	5770	5770	5770	5770	0
627	20240926	094800	44795320	5770	5770	5820	5770	71
628	20240926	094700	44385600	5810	5790	5810	5790	158
629	20240926	094600	43468010	5790	5790	5790	5790	0
630	20240926	094500	43468010	5790	5790	5790	5790	10
631	20240926	094400	43410110	5790	5790	5790	5790	0
632	20240926	094300	43410110	5790	5790	5790	5790	258
633	20240926	094200	41916290	5820	5820	5820	5820	2
634	20240926	094100	41904650	5820	5790	5820	5760	86
635	20240926	094000	41405750	5790	5790	5790	5790	7
636	20240926	093900	41365220	5790	5780	5790	5780	11
637	20240926	093800	41301630	5780	5770	5780	5770	54
638	20240926	093700	40990030	5770	5760	5770	5760	100
639	20240926	093600	40413040	5770	5770	5770	5770	0
640	20240926	093500	40413040	5770	5770	5770	5770	0
641	20240926	093400	40413040	5770	5770	5770	5770	0
642	20240926	093300	40413040	5770	5770	5770	5770	6
643	20240926	093200	40378420	5770	5770	5770	5770	0
644	20240926	093100	40378420	5770	5770	5770	5770	0
645	20240926	093000	40378420	5770	5770	5770	5770	0
646	20240926	092900	40378420	5770	5750	5770	5750	21
647	20240926	092800	40257450	5750	5750	5750	5750	12
648	20240926	092700	40188450	5750	5760	5760	5750	1406
649	20240926	092600	32098300	5780	5780	5780	5780	0
650	20240926	092500	32098300	5780	5780	5780	5780	2
651	20240926	092400	32086740	5770	5770	5770	5770	120
652	20240926	092300	31394340	5780	5760	5780	5760	489
653	20240926	092200	28577680	5780	5780	5780	5780	0
654	20240926	092100	28577680	5780	5760	5780	5760	2
655	20240926	092000	28566140	5770	5770	5770	5770	0
656	20240926	091900	28566140	5770	5770	5770	5770	211
657	20240926	091800	27348670	5790	5790	5790	5790	5
658	20240926	091700	27319720	5770	5770	5770	5770	10
659	20240926	091600	27262020	5770	5790	5820	5770	906
660	20240926	091500	22020590	5790	5790	5790	5790	2
661	20240926	091400	22009010	5780	5760	5780	5760	633
662	20240926	091300	18355900	5760	5760	5760	5760	4
663	20240926	091200	18332860	5760	5750	5760	5750	554
664	20240926	091100	15141870	5750	5750	5750	5750	0
665	20240926	091000	15141870	5750	5750	5760	5750	238
666	20240926	090900	13772990	5760	5760	5760	5760	325
667	20240926	090800	11900990	5770	5770	5770	5770	0
668	20240926	090700	11900990	5770	5760	5770	5760	500
669	20240926	090600	9016990	5770	5770	5770	5770	0
670	20240926	090500	9016990	5770	5740	5770	5740	869
671	20240926	090400	4003850	5770	5770	5770	5770	0
672	20240926	090300	4003850	5770	5770	5770	5770	0
673	20240926	090200	4003850	5770	5770	5770	5770	4
674	20240926	090100	3980770	5770	5770	5770	5770	50
675	20240926	090000	3692270	5780	5730	5780	5730	644