KissMeData/318410/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	211500	76815460	9130	9130	9130	9130	107
3	20240925	211400	76815460	9130	9130	9130	9130	0
4	20240925	211300	76815460	9130	9130	9130	9130	0
5	20240925	211200	76815460	9130	9130	9130	9130	0
6	20240925	211100	76815460	9130	9130	9130	9130	0
7	20240925	211000	76815460	9130	9130	9130	9130	0
8	20240925	210900	76815460	9130	9130	9130	9130	0
9	20240925	210800	76815460	9130	9130	9130	9130	0
10	20240925	210700	76815460	9130	9130	9130	9130	0
11	20240925	210600	76815460	9130	9130	9130	9130	0
12	20240925	210500	76815460	9130	9130	9130	9130	0
13	20240925	210400	76815460	9130	9130	9130	9130	0
14	20240925	210300	76815460	9130	9130	9130	9130	0
15	20240925	210200	76815460	9130	9130	9130	9130	0
16	20240925	210100	76815460	9130	9130	9130	9130	0
17	20240925	210000	76815460	9130	9130	9130	9130	0
18	20240925	205900	76815460	9130	9130	9130	9130	0
19	20240925	205800	76815460	9130	9130	9130	9130	0
20	20240925	205700	76815460	9130	9130	9130	9130	0
21	20240925	205600	76815460	9130	9130	9130	9130	0
22	20240925	205500	76815460	9130	9130	9130	9130	0
23	20240925	205400	76815460	9130	9130	9130	9130	0
24	20240925	205300	76815460	9130	9130	9130	9130	0
25	20240925	205200	76815460	9130	9130	9130	9130	0
26	20240925	205100	76815460	9130	9130	9130	9130	0
27	20240925	205000	76815460	9130	9130	9130	9130	0
28	20240925	204900	76815460	9130	9130	9130	9130	0
29	20240925	204800	76815460	9130	9130	9130	9130	0
30	20240925	204700	76815460	9130	9130	9130	9130	0
31	20240925	204600	76815460	9130	9130	9130	9130	0
32	20240925	204500	76815460	9130	9130	9130	9130	107
33	20240925	204400	76815460	9130	9130	9130	9130	0
34	20240925	204300	76815460	9130	9130	9130	9130	0
35	20240925	204200	76815460	9130	9130	9130	9130	0
36	20240925	204100	76815460	9130	9130	9130	9130	0
37	20240925	204000	76815460	9130	9130	9130	9130	0
38	20240925	203900	76815460	9130	9130	9130	9130	0
39	20240925	203800	76815460	9130	9130	9130	9130	0
40	20240925	203700	76815460	9130	9130	9130	9130	0
41	20240925	203600	76815460	9130	9130	9130	9130	0
42	20240925	203500	76815460	9130	9130	9130	9130	0
43	20240925	203400	76815460	9130	9130	9130	9130	0
44	20240925	203300	76815460	9130	9130	9130	9130	0
45	20240925	203200	76815460	9130	9130	9130	9130	0
46	20240925	203100	76815460	9130	9130	9130	9130	0
47	20240925	203000	76815460	9130	9130	9130	9130	0
48	20240925	202900	76815460	9130	9130	9130	9130	0
49	20240925	202800	76815460	9130	9130	9130	9130	0
50	20240925	202700	76815460	9130	9130	9130	9130	0
51	20240925	202600	76815460	9130	9130	9130	9130	0
52	20240925	202500	76815460	9130	9130	9130	9130	0
53	20240925	202400	76815460	9130	9130	9130	9130	0
54	20240925	202300	76815460	9130	9130	9130	9130	0
55	20240925	202200	76815460	9130	9130	9130	9130	0
56	20240925	202100	76815460	9130	9130	9130	9130	0
57	20240925	202000	76815460	9130	9130	9130	9130	0
58	20240925	201900	76815460	9130	9130	9130	9130	0
59	20240925	201800	76815460	9130	9130	9130	9130	0
60	20240925	201700	76815460	9130	9130	9130	9130	0
61	20240925	201600	76815460	9130	9130	9130	9130	0
62	20240925	201500	76815460	9130	9130	9130	9130	107
63	20240925	201400	76815460	9130	9130	9130	9130	0
64	20240925	201300	76815460	9130	9130	9130	9130	0
65	20240925	201200	76815460	9130	9130	9130	9130	0
66	20240925	201100	76815460	9130	9130	9130	9130	0
67	20240925	201000	76815460	9130	9130	9130	9130	0
68	20240925	200900	76815460	9130	9130	9130	9130	0
69	20240925	200800	76815460	9130	9130	9130	9130	0
70	20240925	200700	76815460	9130	9130	9130	9130	0
71	20240925	200600	76815460	9130	9130	9130	9130	0
72	20240925	200500	76815460	9130	9130	9130	9130	0
73	20240925	200400	76815460	9130	9130	9130	9130	0
74	20240925	200300	76815460	9130	9130	9130	9130	0
75	20240925	200200	76815460	9130	9130	9130	9130	0
76	20240925	200100	76815460	9130	9130	9130	9130	0
77	20240925	200000	76815460	9130	9130	9130	9130	0
78	20240925	195900	76815460	9130	9130	9130	9130	0
79	20240925	195800	76815460	9130	9130	9130	9130	0
80	20240925	195700	76815460	9130	9130	9130	9130	0
81	20240925	195600	76815460	9130	9130	9130	9130	0
82	20240925	195500	76815460	9130	9130	9130	9130	0
83	20240925	195400	76815460	9130	9130	9130	9130	0
84	20240925	195300	76815460	9130	9130	9130	9130	0
85	20240925	195200	76815460	9130	9130	9130	9130	0
86	20240925	195100	76815460	9130	9130	9130	9130	0
87	20240925	195000	76815460	9130	9130	9130	9130	0
88	20240925	194900	76815460	9130	9130	9130	9130	0
89	20240925	194800	76815460	9130	9130	9130	9130	0
90	20240925	194700	76815460	9130	9130	9130	9130	0
91	20240925	194600	76815460	9130	9130	9130	9130	0
92	20240925	194500	76815460	9130	9130	9130	9130	107
93	20240925	194400	76815460	9130	9130	9130	9130	0
94	20240925	194300	76815460	9130	9130	9130	9130	0
95	20240925	194200	76815460	9130	9130	9130	9130	0
96	20240925	194100	76815460	9130	9130	9130	9130	0
97	20240925	194000	76815460	9130	9130	9130	9130	0
98	20240925	193900	76815460	9130	9130	9130	9130	0
99	20240925	193800	76815460	9130	9130	9130	9130	0
100	20240925	193700	76815460	9130	9130	9130	9130	0
101	20240925	193600	76815460	9130	9130	9130	9130	0
102	20240925	193500	76815460	9130	9130	9130	9130	0
103	20240925	193400	76815460	9130	9130	9130	9130	0
104	20240925	193300	76815460	9130	9130	9130	9130	0
105	20240925	193200	76815460	9130	9130	9130	9130	0
106	20240925	193100	76815460	9130	9130	9130	9130	0
107	20240925	193000	76815460	9130	9130	9130	9130	0
108	20240925	192900	76815460	9130	9130	9130	9130	0
109	20240925	192800	76815460	9130	9130	9130	9130	0
110	20240925	192700	76815460	9130	9130	9130	9130	0
111	20240925	192600	76815460	9130	9130	9130	9130	0
112	20240925	192500	76815460	9130	9130	9130	9130	0
113	20240925	192400	76815460	9130	9130	9130	9130	0
114	20240925	192300	76815460	9130	9130	9130	9130	0
115	20240925	192200	76815460	9130	9130	9130	9130	0
116	20240925	192100	76815460	9130	9130	9130	9130	0
117	20240925	192000	76815460	9130	9130	9130	9130	0
118	20240925	191900	76815460	9130	9130	9130	9130	0
119	20240925	191800	76815460	9130	9130	9130	9130	0
120	20240925	191700	76815460	9130	9130	9130	9130	0
121	20240925	191600	76815460	9130	9130	9130	9130	0
122	20240925	191500	76815460	9130	9130	9130	9130	107
123	20240925	191400	76815460	9130	9130	9130	9130	0
124	20240925	191300	76815460	9130	9130	9130	9130	0
125	20240925	191200	76815460	9130	9130	9130	9130	0
126	20240925	191100	76815460	9130	9130	9130	9130	0
127	20240925	191000	76815460	9130	9130	9130	9130	0
128	20240925	190900	76815460	9130	9130	9130	9130	0
129	20240925	190800	76815460	9130	9130	9130	9130	0
130	20240925	190700	76815460	9130	9130	9130	9130	0
131	20240925	190600	76815460	9130	9130	9130	9130	0
132	20240925	190500	76815460	9130	9130	9130	9130	0
133	20240925	190400	76815460	9130	9130	9130	9130	0
134	20240925	190300	76815460	9130	9130	9130	9130	0
135	20240925	190200	76815460	9130	9130	9130	9130	0
136	20240925	190100	76815460	9130	9130	9130	9130	0
137	20240925	190000	76815460	9130	9130	9130	9130	0
138	20240925	185900	76815460	9130	9130	9130	9130	0
139	20240925	185800	76815460	9130	9130	9130	9130	0
140	20240925	185700	76815460	9130	9130	9130	9130	0
141	20240925	185600	76815460	9130	9130	9130	9130	0
142	20240925	185500	76815460	9130	9130	9130	9130	0
143	20240925	185400	76815460	9130	9130	9130	9130	0
144	20240925	185300	76815460	9130	9130	9130	9130	0
145	20240925	185200	76815460	9130	9130	9130	9130	0
146	20240925	185100	76815460	9130	9130	9130	9130	0
147	20240925	185000	76815460	9130	9130	9130	9130	0
148	20240925	184900	76815460	9130	9130	9130	9130	0
149	20240925	184800	76815460	9130	9130	9130	9130	0
150	20240925	184700	76815460	9130	9130	9130	9130	0
151	20240925	184600	76815460	9130	9130	9130	9130	0
152	20240925	184500	76815460	9130	9130	9130	9130	107
153	20240925	184400	76815460	9130	9130	9130	9130	0
154	20240925	184300	76815460	9130	9130	9130	9130	0
155	20240925	184200	76815460	9130	9130	9130	9130	0
156	20240925	184100	76815460	9130	9130	9130	9130	0
157	20240925	184000	76815460	9130	9130	9130	9130	0
158	20240925	183900	76815460	9130	9130	9130	9130	0
159	20240925	183800	76815460	9130	9130	9130	9130	0
160	20240925	183700	76815460	9130	9130	9130	9130	0
161	20240925	183600	76815460	9130	9130	9130	9130	0
162	20240925	183500	76815460	9130	9130	9130	9130	0
163	20240925	183400	76815460	9130	9130	9130	9130	0
164	20240925	183300	76815460	9130	9130	9130	9130	0
165	20240925	183200	76815460	9130	9130	9130	9130	0
166	20240925	183100	76815460	9130	9130	9130	9130	0
167	20240925	183000	76815460	9130	9130	9130	9130	0
168	20240925	182900	76815460	9130	9130	9130	9130	0
169	20240925	182800	76815460	9130	9130	9130	9130	0
170	20240925	182700	76815460	9130	9130	9130	9130	0
171	20240925	182600	76815460	9130	9130	9130	9130	0
172	20240925	182500	76815460	9130	9130	9130	9130	0
173	20240925	182400	76815460	9130	9130	9130	9130	0
174	20240925	182300	76815460	9130	9130	9130	9130	0
175	20240925	182200	76815460	9130	9130	9130	9130	0
176	20240925	182100	76815460	9130	9130	9130	9130	0
177	20240925	182000	76815460	9130	9130	9130	9130	0
178	20240925	181900	76815460	9130	9130	9130	9130	0
179	20240925	181800	76815460	9130	9130	9130	9130	0
180	20240925	181700	76815460	9130	9130	9130	9130	0
181	20240925	181600	76815460	9130	9130	9130	9130	0
182	20240925	181500	76815460	9130	9130	9130	9130	107
183	20240925	181400	76815460	9130	9130	9130	9130	0
184	20240925	181300	76815460	9130	9130	9130	9130	0
185	20240925	181200	76815460	9130	9130	9130	9130	0
186	20240925	181100	76815460	9130	9130	9130	9130	0
187	20240925	181000	76815460	9130	9130	9130	9130	0
188	20240925	180900	76815460	9130	9130	9130	9130	0
189	20240925	180800	76815460	9130	9130	9130	9130	0
190	20240925	180700	76815460	9130	9130	9130	9130	0
191	20240925	180600	76815460	9130	9130	9130	9130	0
192	20240925	180500	76815460	9130	9130	9130	9130	0
193	20240925	180400	76815460	9130	9130	9130	9130	0
194	20240925	180300	76815460	9130	9130	9130	9130	0
195	20240925	180200	76815460	9130	9130	9130	9130	0
196	20240925	180100	76815460	9130	9130	9130	9130	0
197	20240925	180000	76815460	9130	9130	9130	9130	0
198	20240925	175900	76815460	9130	9130	9130	9130	0
199	20240925	175800	76815460	9130	9130	9130	9130	0
200	20240925	175700	76815460	9130	9130	9130	9130	0
201	20240925	175600	76815460	9130	9130	9130	9130	0
202	20240925	175500	76815460	9130	9130	9130	9130	0
203	20240925	175400	76815460	9130	9130	9130	9130	0
204	20240925	175300	76815460	9130	9130	9130	9130	0
205	20240925	175200	76815460	9130	9130	9130	9130	0
206	20240925	175100	76815460	9130	9130	9130	9130	0
207	20240925	175000	76815460	9130	9130	9130	9130	0
208	20240925	174900	76815460	9130	9130	9130	9130	0
209	20240925	174800	76815460	9130	9130	9130	9130	0
210	20240925	174700	76815460	9130	9130	9130	9130	0
211	20240925	174600	76815460	9130	9130	9130	9130	0
212	20240925	174500	76815460	9130	9130	9130	9130	107
213	20240925	174400	76815460	9130	9130	9130	9130	0
214	20240925	174300	76815460	9130	9130	9130	9130	0
215	20240925	174200	76815460	9130	9130	9130	9130	0
216	20240925	174100	76815460	9130	9130	9130	9130	0
217	20240925	174000	76815460	9130	9130	9130	9130	0
218	20240925	173900	76815460	9130	9130	9130	9130	0
219	20240925	173800	76815460	9130	9130	9130	9130	0
220	20240925	173700	76815460	9130	9130	9130	9130	0
221	20240925	173600	76815460	9130	9130	9130	9130	0
222	20240925	173500	76815460	9130	9130	9130	9130	0
223	20240925	173400	76815460	9130	9130	9130	9130	0
224	20240925	173300	76815460	9130	9130	9130	9130	0
225	20240925	173200	76815460	9130	9130	9130	9130	0
226	20240925	173100	76815460	9130	9130	9130	9130	0
227	20240925	173000	76815460	9130	9130	9130	9130	0
228	20240925	172900	76815460	9130	9130	9130	9130	0
229	20240925	172800	76815460	9130	9130	9130	9130	0
230	20240925	172700	76815460	9130	9130	9130	9130	0
231	20240925	172600	76815460	9130	9130	9130	9130	0
232	20240925	172500	76815460	9130	9130	9130	9130	0
233	20240925	172400	76815460	9130	9130	9130	9130	0
234	20240925	172300	76815460	9130	9130	9130	9130	0
235	20240925	172200	76815460	9130	9130	9130	9130	0
236	20240925	172100	76815460	9130	9130	9130	9130	0
237	20240925	172000	76815460	9130	9130	9130	9130	0
238	20240925	171900	76815460	9130	9130	9130	9130	0
239	20240925	171800	76815460	9130	9130	9130	9130	0
240	20240925	171700	76815460	9130	9130	9130	9130	0
241	20240925	171600	76815460	9130	9130	9130	9130	0
242	20240925	171500	76815460	9130	9130	9130	9130	107
243	20240925	171400	76815460	9130	9130	9130	9130	0
244	20240925	171300	76815460	9130	9130	9130	9130	0
245	20240925	171200	76815460	9130	9130	9130	9130	0
246	20240925	171100	76815460	9130	9130	9130	9130	0
247	20240925	171000	76815460	9130	9130	9130	9130	0
248	20240925	170900	76815460	9130	9130	9130	9130	0
249	20240925	170800	76815460	9130	9130	9130	9130	0
250	20240925	170700	76815460	9130	9130	9130	9130	0
251	20240925	170600	76815460	9130	9130	9130	9130	0
252	20240925	170500	76815460	9130	9130	9130	9130	0
253	20240925	170400	76815460	9130	9130	9130	9130	0
254	20240925	170300	76815460	9130	9130	9130	9130	0
255	20240925	170200	76815460	9130	9130	9130	9130	0
256	20240925	170100	76815460	9130	9130	9130	9130	0
257	20240925	170000	76815460	9130	9130	9130	9130	0
258	20240925	165900	76815460	9130	9130	9130	9130	0
259	20240925	165800	76815460	9130	9130	9130	9130	0
260	20240925	165700	76815460	9130	9130	9130	9130	0
261	20240925	165600	76815460	9130	9130	9130	9130	0
262	20240925	165500	76815460	9130	9130	9130	9130	0
263	20240925	165400	76815460	9130	9130	9130	9130	0
264	20240925	165300	76815460	9130	9130	9130	9130	0
265	20240925	165200	76815460	9130	9130	9130	9130	0
266	20240925	165100	76815460	9130	9130	9130	9130	0
267	20240925	165000	76815460	9130	9130	9130	9130	0
268	20240925	164900	76815460	9130	9130	9130	9130	0
269	20240925	164800	76815460	9130	9130	9130	9130	0
270	20240925	164700	76815460	9130	9130	9130	9130	0
271	20240925	164600	76815460	9130	9130	9130	9130	0
272	20240925	164500	76815460	9130	9130	9130	9130	107
273	20240925	164400	76815460	9130	9130	9130	9130	0
274	20240925	164300	76815460	9130	9130	9130	9130	0
275	20240925	164200	76815460	9130	9130	9130	9130	0
276	20240925	164100	76815460	9130	9130	9130	9130	0
277	20240925	164000	76815460	9130	9130	9130	9130	0
278	20240925	163900	76815460	9130	9130	9130	9130	0
279	20240925	163800	76815460	9130	9130	9130	9130	0
280	20240925	163700	76815460	9130	9130	9130	9130	0
281	20240925	163600	76815460	9130	9130	9130	9130	0
282	20240925	163500	76815460	9130	9130	9130	9130	0
283	20240925	163400	76815460	9130	9130	9130	9130	0
284	20240925	163300	76815460	9130	9130	9130	9130	0
285	20240925	163200	76815460	9130	9130	9130	9130	0
286	20240925	163100	76815460	9130	9130	9130	9130	0
287	20240925	163000	76815460	9130	9130	9130	9130	0
288	20240925	162900	76815460	9130	9130	9130	9130	0
289	20240925	162800	76815460	9130	9130	9130	9130	0
290	20240925	162700	76815460	9130	9130	9130	9130	0
291	20240925	162600	76815460	9130	9130	9130	9130	0
292	20240925	162500	76815460	9130	9130	9130	9130	0
293	20240925	162400	76815460	9130	9130	9130	9130	0
294	20240925	162300	76815460	9130	9130	9130	9130	0
295	20240925	162200	76815460	9130	9130	9130	9130	0
296	20240925	162100	76815460	9130	9130	9130	9130	0
297	20240925	162000	76815460	9130	9130	9130	9130	0
298	20240925	161900	76815460	9130	9130	9130	9130	0
299	20240925	161800	76815460	9130	9130	9130	9130	0
300	20240925	161700	76815460	9130	9130	9130	9130	0
301	20240925	161600	76815460	9130	9130	9130	9130	0
302	20240925	161500	76815460	9130	9130	9130	9130	107
303	20240925	161400	76815460	9130	9130	9130	9130	0
304	20240925	161300	76815460	9130	9130	9130	9130	0
305	20240925	161200	76815460	9130	9130	9130	9130	0
306	20240925	161100	76815460	9130	9130	9130	9130	0
307	20240925	161000	76815460	9130	9130	9130	9130	0
308	20240925	160900	76815460	9130	9130	9130	9130	0
309	20240925	160800	76815460	9130	9130	9130	9130	0
310	20240925	160700	76815460	9130	9130	9130	9130	0
311	20240925	160600	76815460	9130	9130	9130	9130	0
312	20240925	160500	76815460	9130	9130	9130	9130	0
313	20240925	160400	76815460	9130	9130	9130	9130	0
314	20240925	160300	76815460	9130	9130	9130	9130	0
315	20240925	160200	76815460	9130	9130	9130	9130	0
316	20240925	160100	76815460	9130	9130	9130	9130	0
317	20240925	160000	76815460	9130	9130	9130	9130	0
318	20240925	155900	76815460	9130	9130	9130	9130	0
319	20240925	155800	76815460	9130	9130	9130	9130	0
320	20240925	155700	76815460	9130	9130	9130	9130	0
321	20240925	155600	76815460	9130	9130	9130	9130	0
322	20240925	155500	76815460	9130	9130	9130	9130	0
323	20240925	155400	76815460	9130	9130	9130	9130	0
324	20240925	155300	76815460	9130	9130	9130	9130	0
325	20240925	155200	76815460	9130	9130	9130	9130	0
326	20240925	155100	76815460	9130	9130	9130	9130	0
327	20240925	155000	76815460	9130	9130	9130	9130	0
328	20240925	154900	76815460	9130	9130	9130	9130	0
329	20240925	154800	76815460	9130	9130	9130	9130	0
330	20240925	154700	76815460	9130	9130	9130	9130	0
331	20240925	154600	76815460	9130	9130	9130	9130	0
332	20240925	154500	76815460	9130	9130	9130	9130	107
333	20240925	154400	76815460	9130	9130	9130	9130	0
334	20240925	154300	76815460	9130	9130	9130	9130	0
335	20240925	154200	76815460	9130	9130	9130	9130	0
336	20240925	154100	76815460	9130	9130	9130	9130	0
337	20240925	154000	76815460	9130	9130	9130	9130	0
338	20240925	153900	76815460	9130	9130	9130	9130	0
339	20240925	153800	76815460	9130	9130	9130	9130	0
340	20240925	153700	76815460	9130	9130	9130	9130	0
341	20240925	153600	76815460	9130	9130	9130	9130	0
342	20240925	153500	76815460	9130	9130	9130	9130	0
343	20240925	153400	76815460	9130	9130	9130	9130	0
344	20240925	153300	76815460	9130	9130	9130	9130	0
345	20240925	153200	76815460	9130	9130	9130	9130	0
346	20240925	153100	76815460	9130	9130	9130	9130	0
347	20240925	153000	76815460	9130	9130	9130	9130	107
348	20240925	152900	75838550	9180	9180	9180	9180	0
349	20240925	152800	75838550	9180	9180	9180	9180	0
350	20240925	152700	75838550	9180	9180	9180	9180	0
351	20240925	152600	75838550	9180	9180	9180	9180	0
352	20240925	152500	75838550	9180	9180	9180	9180	0
353	20240925	152400	75838550	9180	9180	9180	9180	0
354	20240925	152300	75838550	9180	9180	9180	9180	0
355	20240925	152200	75838550	9180	9180	9180	9180	0
356	20240925	152100	75838550	9180	9180	9180	9180	0
357	20240925	152000	75838550	9180	9180	9180	9180	0
358	20240925	151900	75838550	9180	9180	9180	9180	0
359	20240925	151800	75838550	9180	9160	9180	9160	11
360	20240925	151700	75737770	9160	9160	9160	9160	50
361	20240925	151600	75279770	9170	9170	9170	9170	0
362	20240925	151500	75279770	9170	9170	9170	9170	0
363	20240925	151400	75279770	9170	9170	9170	9170	125
364	20240925	151300	74133520	9170	9170	9170	9170	20
365	20240925	151200	73950120	9180	9180	9180	9180	0
366	20240925	151100	73950120	9180	9180	9180	9180	0
367	20240925	151000	73950120	9180	9180	9180	9180	0
368	20240925	150900	73950120	9180	9180	9180	9180	0
369	20240925	150800	73950120	9180	9180	9180	9180	0
370	20240925	150700	73950120	9180	9180	9180	9180	20
371	20240925	150600	73766520	9160	9160	9160	9160	0
372	20240925	150500	73766520	9160	9160	9160	9160	110
373	20240925	150400	72758920	9160	9160	9160	9160	0
374	20240925	150300	72758920	9160	9160	9160	9160	0
375	20240925	150200	72758920	9160	9160	9160	9160	0
376	20240925	150100	72758920	9160	9160	9160	9160	0
377	20240925	150000	72758920	9160	9160	9160	9160	0
378	20240925	145900	72758920	9160	9160	9160	9160	0
379	20240925	145800	72758920	9160	9160	9160	9160	0
380	20240925	145700	72758920	9160	9160	9160	9160	0
381	20240925	145600	72758920	9160	9160	9160	9160	0
382	20240925	145500	72758920	9160	9160	9160	9160	0
383	20240925	145400	72758920	9160	9160	9160	9160	0
384	20240925	145300	72758920	9160	9160	9160	9160	0
385	20240925	145200	72758920	9160	9160	9160	9160	0
386	20240925	145100	72758920	9160	9160	9160	9160	0
387	20240925	145000	72758920	9160	9160	9160	9160	1
388	20240925	144900	72749760	9170	9170	9170	9170	0
389	20240925	144800	72749760	9170	9170	9170	9170	0
390	20240925	144700	72749760	9170	9170	9170	9170	0
391	20240925	144600	72749760	9170	9170	9170	9170	1
392	20240925	144500	72740590	9100	9140	9140	9100	2523
393	20240925	144400	49735260	9150	9150	9150	9150	0
394	20240925	144300	49735260	9150	9150	9150	9150	489
395	20240925	144200	45260910	9150	9150	9150	9150	0
396	20240925	144100	45260910	9150	9150	9150	9150	0
397	20240925	144000	45260910	9150	9150	9150	9150	0
398	20240925	143900	45260910	9150	9150	9150	9150	0
399	20240925	143800	45260910	9150	9150	9150	9150	0
400	20240925	143700	45260910	9150	9150	9150	9150	0
401	20240925	143600	45260910	9150	9150	9150	9150	0
402	20240925	143500	45260910	9150	9150	9150	9150	27
403	20240925	143400	45013860	9180	9180	9180	9180	0
404	20240925	143300	45013860	9180	9180	9180	9180	0
405	20240925	143200	45013860	9180	9180	9180	9180	0
406	20240925	143100	45013860	9180	9180	9180	9180	0
407	20240925	143000	45013860	9180	9180	9180	9180	0
408	20240925	142900	45013860	9180	9180	9180	9180	0
409	20240925	142800	45013860	9180	9180	9180	9180	0
410	20240925	142700	45013860	9180	9180	9180	9180	193
411	20240925	142600	43242120	9180	9180	9180	9180	0
412	20240925	142500	43242120	9180	9180	9180	9180	0
413	20240925	142400	43242120	9180	9180	9180	9180	0
414	20240925	142300	43242120	9180	9180	9180	9180	0
415	20240925	142200	43242120	9180	9180	9180	9180	206
416	20240925	142100	41351040	9180	9180	9180	9180	0
417	20240925	142000	41351040	9180	9180	9180	9180	38
418	20240925	141900	41002200	9180	9180	9180	9180	0
419	20240925	141800	41002200	9180	9180	9180	9180	0
420	20240925	141700	41002200	9180	9180	9180	9180	0
421	20240925	141600	41002200	9180	9180	9180	9180	0
422	20240925	141500	41002200	9180	9180	9180	9180	0
423	20240925	141400	41002200	9180	9180	9180	9180	0
424	20240925	141300	41002200	9180	9180	9180	9180	0
425	20240925	141200	41002200	9180	9180	9180	9180	0
426	20240925	141100	41002200	9180	9180	9180	9180	0
427	20240925	141000	41002200	9180	9180	9180	9180	0
428	20240925	140900	41002200	9180	9180	9180	9180	0
429	20240925	140800	41002200	9180	9180	9180	9180	0
430	20240925	140700	41002200	9180	9180	9180	9180	0
431	20240925	140600	41002200	9180	9180	9180	9180	0
432	20240925	140500	41002200	9180	9180	9180	9180	0
433	20240925	140400	41002200	9180	9180	9180	9180	0
434	20240925	140300	41002200	9180	9180	9180	9180	0
435	20240925	140200	41002200	9180	9180	9180	9180	0
436	20240925	140100	41002200	9180	9180	9180	9180	0
437	20240925	140000	41002200	9180	9180	9180	9180	0
438	20240925	135900	41002200	9180	9180	9180	9180	0
439	20240925	135800	41002200	9180	9180	9180	9180	0
440	20240925	135700	41002200	9180	9180	9180	9180	0
441	20240925	135600	41002200	9180	9180	9180	9180	0
442	20240925	135500	41002200	9180	9180	9180	9180	0
443	20240925	135400	41002200	9180	9180	9180	9180	1
444	20240925	135300	40993020	9180	9180	9180	9180	0
445	20240925	135200	40993020	9180	9180	9180	9180	0
446	20240925	135100	40993020	9180	9180	9180	9180	0
447	20240925	135000	40993020	9180	9180	9180	9180	0
448	20240925	134900	40993020	9180	9180	9180	9180	0
449	20240925	134800	40993020	9180	9180	9180	9180	1
450	20240925	134700	40983840	9150	9150	9150	9150	0
451	20240925	134600	40983840	9150	9130	9150	9130	1618
452	20240925	134500	26200300	9130	9130	9130	9130	0
453	20240925	134400	26200300	9130	9130	9130	9130	0
454	20240925	134300	26200300	9130	9130	9130	9130	0
455	20240925	134200	26200300	9130	9130	9130	9130	1
456	20240925	134100	26191170	9100	9100	9100	9100	0
457	20240925	134000	26191170	9100	9100	9100	9100	0
458	20240925	133900	26191170	9100	9120	9120	9100	249
459	20240925	133800	23922300	9130	9130	9130	9130	4
460	20240925	133700	23885780	9130	9130	9130	9130	6
461	20240925	133600	23831000	9140	9140	9140	9140	1
462	20240925	133500	23821860	9130	9130	9130	9130	0
463	20240925	133400	23821860	9130	9140	9140	9130	199
464	20240925	133300	22003760	9150	9150	9150	9150	0
465	20240925	133200	22003760	9150	9150	9150	9150	0
466	20240925	133100	22003760	9150	9150	9150	9150	0
467	20240925	133000	22003760	9150	9150	9150	9150	0
468	20240925	132900	22003760	9150	9150	9150	9150	0
469	20240925	132800	22003760	9150	9150	9150	9150	0
470	20240925	132700	22003760	9150	9150	9150	9150	105
471	20240925	132600	21043010	9180	9180	9180	9180	0
472	20240925	132500	21043010	9180	9180	9180	9180	10
473	20240925	132400	20951210	9180	9180	9180	9180	0
474	20240925	132300	20951210	9180	9180	9180	9180	0
475	20240925	132200	20951210	9180	9180	9180	9180	50
476	20240925	132100	20492210	9150	9150	9150	9150	0
477	20240925	132000	20492210	9150	9150	9150	9150	0
478	20240925	131900	20492210	9150	9150	9150	9150	0
479	20240925	131800	20492210	9150	9150	9150	9150	100
480	20240925	131700	19577210	9140	9140	9140	9140	0
481	20240925	131600	19577210	9140	9140	9140	9140	0
482	20240925	131500	19577210	9140	9140	9140	9140	0
483	20240925	131400	19577210	9140	9140	9140	9140	0
484	20240925	131300	19577210	9140	9140	9140	9140	0
485	20240925	131200	19577210	9140	9140	9140	9140	0
486	20240925	131100	19577210	9140	9140	9140	9140	0
487	20240925	131000	19577210	9140	9140	9140	9140	0
488	20240925	130900	19577210	9140	9140	9140	9140	2
489	20240925	130800	19558930	9130	9130	9130	9130	0
490	20240925	130700	19558930	9130	9130	9130	9130	0
491	20240925	130600	19558930	9130	9130	9130	9130	0
492	20240925	130500	19558930	9130	9130	9130	9130	0
493	20240925	130400	19558930	9130	9130	9130	9130	0
494	20240925	130300	19558930	9130	9130	9130	9130	0
495	20240925	130200	19558930	9130	9130	9130	9130	0
496	20240925	130100	19558930	9130	9150	9150	9130	12
497	20240925	130000	19449340	9190	9190	9190	9190	0
498	20240925	125900	19449340	9190	9190	9190	9190	0
499	20240925	125800	19449340	9190	9190	9190	9190	0
500	20240925	125700	19449340	9190	9190	9190	9190	0
501	20240925	125600	19449340	9190	9190	9190	9190	0
502	20240925	125500	19449340	9190	9190	9190	9190	0
503	20240925	125400	19449340	9190	9190	9190	9190	0
504	20240925	125300	19449340	9190	9190	9190	9190	0
505	20240925	125200	19449340	9190	9190	9190	9190	0
506	20240925	125100	19449340	9190	9190	9190	9190	0
507	20240925	125000	19449340	9190	9190	9190	9190	0
508	20240925	124900	19449340	9190	9190	9190	9190	0
509	20240925	124800	19449340	9190	9190	9190	9190	0
510	20240925	124700	19449340	9190	9190	9190	9190	0
511	20240925	124600	19449340	9190	9190	9190	9190	0
512	20240925	124500	19449340	9190	9190	9190	9190	0
513	20240925	124400	19449340	9190	9190	9190	9190	0
514	20240925	124300	19449340	9190	9190	9190	9190	0
515	20240925	124200	19449340	9190	9190	9190	9190	0
516	20240925	124100	19449340	9190	9190	9190	9190	0
517	20240925	124000	19449340	9190	9190	9190	9190	0
518	20240925	123900	19449340	9190	9190	9190	9190	0
519	20240925	123800	19449340	9190	9190	9190	9190	1
520	20240925	123700	19440150	9130	9130	9130	9130	0
521	20240925	123600	19440150	9130	9130	9130	9130	0
522	20240925	123500	19440150	9130	9130	9130	9130	0
523	20240925	123400	19440150	9130	9130	9130	9130	0
524	20240925	123300	19440150	9130	9130	9130	9130	0
525	20240925	123200	19440150	9130	9130	9130	9130	0
526	20240925	123100	19440150	9130	9130	9130	9130	0
527	20240925	123000	19440150	9130	9130	9130	9130	50
528	20240925	122900	18983650	9130	9130	9130	9130	0
529	20240925	122800	18983650	9130	9130	9130	9130	0
530	20240925	122700	18983650	9130	9130	9130	9130	0
531	20240925	122600	18983650	9130	9130	9130	9130	64
532	20240925	122500	18399330	9130	9130	9130	9130	0
533	20240925	122400	18399330	9130	9140	9140	9130	73
534	20240925	122300	17732620	9140	9140	9140	9140	0
535	20240925	122200	17732620	9140	9140	9140	9140	0
536	20240925	122100	17732620	9140	9140	9140	9140	6
537	20240925	122000	17677780	9150	9150	9150	9150	3
538	20240925	121900	17650330	9170	9170	9170	9170	0
539	20240925	121800	17650330	9170	9170	9170	9170	0
540	20240925	121700	17650330	9170	9170	9170	9170	0
541	20240925	121600	17650330	9170	9170	9170	9170	0
542	20240925	121500	17650330	9170	9170	9170	9170	2
543	20240925	121400	17631990	9170	9170	9170	9170	200
544	20240925	121300	15797990	9190	9190	9190	9190	0
545	20240925	121200	15797990	9190	9190	9190	9190	0
546	20240925	121100	15797990	9190	9210	9210	9190	289
547	20240925	121000	13138500	9200	9200	9200	9200	0
548	20240925	120900	13138500	9200	9200	9200	9200	0
549	20240925	120800	13138500	9200	9200	9200	9200	0
550	20240925	120700	13138500	9200	9200	9200	9200	0
551	20240925	120600	13138500	9200	9200	9200	9200	0
552	20240925	120500	13138500	9200	9200	9200	9200	0
553	20240925	120400	13138500	9200	9200	9200	9200	0
554	20240925	120300	13138500	9200	9200	9200	9200	0
555	20240925	120200	13138500	9200	9200	9200	9200	0
556	20240925	120100	13138500	9200	9200	9200	9200	0
557	20240925	120000	13138500	9200	9200	9200	9200	0
558	20240925	115900	13138500	9200	9200	9200	9200	0
559	20240925	115800	13138500	9200	9200	9200	9200	0
560	20240925	115700	13138500	9200	9200	9200	9200	0
561	20240925	115600	13138500	9200	9200	9200	9200	0
562	20240925	115500	13138500	9200	9200	9200	9200	0
563	20240925	115400	13138500	9200	9200	9200	9200	0
564	20240925	115300	13138500	9200	9240	9240	9200	12
565	20240925	115200	13027920	9280	9280	9280	9280	0
566	20240925	115100	13027920	9280	9280	9280	9280	0
567	20240925	115000	13027920	9280	9280	9280	9280	0
568	20240925	114900	13027920	9280	9280	9280	9280	0
569	20240925	114800	13027920	9280	9280	9280	9280	0
570	20240925	114700	13027920	9280	9280	9280	9280	0
571	20240925	114600	13027920	9280	9280	9280	9280	0
572	20240925	114500	13027920	9280	9280	9280	9280	0
573	20240925	114400	13027920	9280	9280	9280	9280	0
574	20240925	114300	13027920	9280	9280	9280	9280	0
575	20240925	114200	13027920	9280	9280	9280	9280	0
576	20240925	114100	13027920	9280	9280	9280	9280	0
577	20240925	114000	13027920	9280	9280	9280	9280	0
578	20240925	113900	13027920	9280	9280	9280	9280	0
579	20240925	113800	13027920	9280	9280	9280	9280	27
580	20240925	113700	12777360	9280	9280	9280	9280	0
581	20240925	113600	12777360	9280	9280	9280	9280	6
582	20240925	113500	12721680	9280	9280	9280	9280	0
583	20240925	113400	12721680	9280	9280	9280	9280	0
584	20240925	113300	12721680	9280	9280	9280	9280	0
585	20240925	113200	12721680	9280	9280	9280	9280	0
586	20240925	113100	12721680	9280	9280	9280	9280	0
587	20240925	113000	12721680	9280	9280	9280	9280	0
588	20240925	112900	12721680	9280	9280	9280	9280	0
589	20240925	112800	12721680	9280	9280	9280	9280	0
590	20240925	112700	12721680	9280	9280	9280	9280	0
591	20240925	112600	12721680	9280	9280	9280	9280	0
592	20240925	112500	12721680	9280	9280	9280	9280	0
593	20240925	112400	12721680	9280	9280	9280	9280	8
594	20240925	112300	12647440	9270	9270	9270	9270	2
595	20240925	112200	12628900	9210	9210	9210	9210	0
596	20240925	112100	12628900	9210	9210	9210	9210	0
597	20240925	112000	12628900	9210	9210	9210	9210	0
598	20240925	111900	12628900	9210	9210	9210	9210	0
599	20240925	111800	12628900	9210	9210	9210	9210	0
600	20240925	111700	12628900	9210	9210	9210	9210	0
601	20240925	111600	12628900	9210	9210	9210	9210	0
602	20240925	111500	12628900	9210	9210	9210	9210	0
603	20240925	111400	12628900	9210	9210	9210	9210	0
604	20240925	111300	12628900	9210	9210	9210	9210	0
605	20240925	111200	12628900	9210	9210	9210	9210	34
606	20240925	111100	12315760	9210	9210	9210	9210	0
607	20240925	111000	12315760	9210	9210	9210	9210	0
608	20240925	110900	12315760	9210	9210	9210	9210	0
609	20240925	110800	12315760	9210	9210	9210	9210	0
610	20240925	110700	12315760	9210	9210	9210	9210	0
611	20240925	110600	12315760	9210	9210	9210	9210	0
612	20240925	110500	12315760	9210	9210	9210	9210	0
613	20240925	110400	12315760	9210	9210	9210	9210	1
614	20240925	110300	12306550	9200	9200	9200	9200	0
615	20240925	110200	12306550	9200	9200	9200	9200	0
616	20240925	110100	12306550	9200	9200	9200	9200	0
617	20240925	110000	12306550	9200	9200	9200	9200	0
618	20240925	105900	12306550	9200	9200	9200	9200	0
619	20240925	105800	12306550	9200	9200	9200	9200	0
620	20240925	105700	12306550	9200	9200	9200	9200	0
621	20240925	105600	12306550	9200	9200	9200	9200	0
622	20240925	105500	12306550	9200	9200	9200	9200	0
623	20240925	105400	12306550	9200	9200	9200	9200	0
624	20240925	105300	12306550	9200	9200	9200	9200	0
625	20240925	105200	12306550	9200	9200	9200	9200	0
626	20240925	105100	12306550	9200	9200	9200	9200	0
627	20240925	105000	12306550	9200	9200	9200	9200	0
628	20240925	104900	12306550	9200	9200	9200	9200	0
629	20240925	104800	12306550	9200	9200	9200	9200	0
630	20240925	104700	12306550	9200	9200	9200	9200	0
631	20240925	104600	12306550	9200	9200	9200	9200	0
632	20240925	104500	12306550	9200	9200	9200	9200	0
633	20240925	104400	12306550	9200	9200	9200	9200	0
634	20240925	104300	12306550	9200	9200	9200	9200	0
635	20240925	104200	12306550	9200	9200	9200	9200	0
636	20240925	104100	12306550	9200	9200	9200	9200	0
637	20240925	104000	12306550	9200	9200	9200	9200	0
638	20240925	103900	12306550	9200	9200	9200	9200	0
639	20240925	103800	12306550	9200	9200	9200	9200	0
640	20240925	103700	12306550	9200	9200	9200	9200	0
641	20240925	103600	12306550	9200	9200	9200	9200	0
642	20240925	103500	12306550	9200	9210	9210	9200	22
643	20240925	103400	12104140	9210	9210	9210	9210	0
644	20240925	103300	12104140	9210	9210	9210	9210	0
645	20240925	103200	12104140	9210	9210	9210	9210	0
646	20240925	103100	12104140	9210	9220	9220	9210	10
647	20240925	103000	12012020	9200	9200	9200	9200	1
648	20240925	102900	12002820	9290	9290	9290	9290	0
649	20240925	102800	12002820	9290	9290	9290	9290	0
650	20240925	102700	12002820	9290	9290	9290	9290	0
651	20240925	102600	12002820	9290	9290	9290	9290	0
652	20240925	102500	12002820	9290	9290	9290	9290	0
653	20240925	102400	12002820	9290	9290	9290	9290	0
654	20240925	102300	12002820	9290	9290	9290	9290	0
655	20240925	102200	12002820	9290	9290	9290	9290	0
656	20240925	102100	12002820	9290	9290	9290	9290	500
657	20240925	102000	7357820	9290	9290	9290	9290	0
658	20240925	101900	7357820	9290	9290	9290	9290	0
659	20240925	101800	7357820	9290	9290	9290	9290	0
660	20240925	101700	7357820	9290	9290	9290	9290	0
661	20240925	101600	7357820	9290	9290	9290	9290	0
662	20240925	101500	7357820	9290	9290	9290	9290	0
663	20240925	101400	7357820	9290	9290	9290	9290	0
664	20240925	101300	7357820	9290	9290	9290	9290	0
665	20240925	101200	7357820	9290	9290	9290	9290	0
666	20240925	101100	7357820	9290	9290	9290	9290	0
667	20240925	101000	7357820	9290	9290	9290	9290	1
668	20240925	100900	7348530	9280	9280	9280	9280	0
669	20240925	100800	7348530	9280	9280	9280	9280	0
670	20240925	100700	7348530	9280	9280	9280	9280	0
671	20240925	100600	7348530	9280	9280	9280	9280	0
672	20240925	100500	7348530	9280	9280	9280	9280	0
673	20240925	100400	7348530	9280	9280	9280	9280	1
674	20240925	100300	7339250	9290	9290	9290	9290	0
675	20240925	100200	7339250	9290	9290	9290	9290	0
676	20240925	100100	7339250	9290	9290	9290	9290	0
677	20240925	100000	7339250	9290	9290	9290	9290	0
678	20240925	095900	7339250	9290	9290	9290	9290	0
679	20240925	095800	7339250	9290	9290	9290	9290	1
680	20240925	095700	7329960	9110	9110	9110	9110	0
681	20240925	095600	7329960	9110	9110	9110	9110	0
682	20240925	095500	7329960	9110	9110	9110	9110	0
683	20240925	095400	7329960	9110	9110	9110	9110	0
684	20240925	095300	7329960	9110	9200	9200	9110	41
685	20240925	095200	6955070	9210	9240	9240	9210	68
686	20240925	095100	6326800	9300	9300	9300	9300	0
687	20240925	095000	6326800	9300	9300	9300	9300	0
688	20240925	094900	6326800	9300	9300	9300	9300	0
689	20240925	094800	6326800	9300	9300	9300	9300	0
690	20240925	094700	6326800	9300	9300	9300	9300	0
691	20240925	094600	6326800	9300	9300	9300	9300	0
692	20240925	094500	6326800	9300	9300	9300	9300	0
693	20240925	094400	6326800	9300	9300	9300	9300	0
694	20240925	094300	6326800	9300	9300	9300	9300	0
695	20240925	094200	6326800	9300	9300	9300	9300	0
696	20240925	094100	6326800	9300	9300	9300	9300	0
697	20240925	094000	6326800	9300	9300	9300	9300	0
698	20240925	093900	6326800	9300	9300	9300	9300	0
699	20240925	093800	6326800	9300	9300	9300	9300	0
700	20240925	093700	6326800	9300	9300	9300	9300	0
701	20240925	093600	6326800	9300	9300	9300	9300	0
702	20240925	093500	6326800	9300	9300	9300	9300	1
703	20240925	093400	6317500	9250	9250	9250	9250	116
704	20240925	093300	5244500	9250	9250	9250	9250	10
705	20240925	093200	5152000	9250	9250	9250	9250	0
706	20240925	093100	5152000	9250	9250	9250	9250	0
707	20240925	093000	5152000	9250	9250	9250	9250	0
708	20240925	092900	5152000	9250	9250	9250	9250	0
709	20240925	092800	5152000	9250	9250	9250	9250	0
710	20240925	092700	5152000	9250	9250	9250	9250	100
711	20240925	092600	4227000	9250	9250	9250	9250	0
712	20240925	092500	4227000	9250	9250	9250	9250	27
713	20240925	092400	3977250	9250	9250	9250	9250	0
714	20240925	092300	3977250	9250	9250	9250	9250	0
715	20240925	092200	3977250	9250	9240	9250	9240	10
716	20240925	092100	3884820	9250	9250	9250	9250	109
717	20240925	092000	2876570	9250	9250	9250	9250	2
718	20240925	091900	2858070	9250	9250	9250	9250	0
719	20240925	091800	2858070	9250	9250	9250	9250	0
720	20240925	091700	2858070	9250	9250	9250	9250	0
721	20240925	091600	2858070	9250	9250	9250	9250	0
722	20240925	091500	2858070	9250	9250	9250	9250	0
723	20240925	091400	2858070	9250	9250	9250	9250	0
724	20240925	091300	2858070	9250	9250	9250	9250	0
725	20240925	091200	2858070	9250	9250	9250	9250	0
726	20240925	091100	2858070	9250	9250	9250	9250	44
727	20240925	091000	2451070	9240	9240	9240	9240	0
728	20240925	090900	2451070	9240	9240	9240	9240	0
729	20240925	090800	2451070	9240	9240	9240	9240	0
730	20240925	090700	2451070	9240	9240	9240	9240	0
731	20240925	090600	2451070	9240	9240	9240	9240	0
732	20240925	090500	2451070	9240	9240	9240	9240	0
733	20240925	090400	2451070	9240	9240	9240	9240	0
734	20240925	090300	2451070	9240	9240	9240	9240	5
735	20240925	090200	2404870	9240	9240	9240	9240	0
736	20240925	090100	2404870	9240	9280	9280	9240	253
737	20240925	090000	65030	9290	9290	9290	9290	7